KissMeData/254120/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	205700	91806240	1924	1924	1924	1924	746
3	20241021	205600	91806240	1924	1924	1924	1924	0
4	20241021	205500	91806240	1924	1924	1924	1924	0
5	20241021	205400	91806240	1924	1924	1924	1924	0
6	20241021	205300	91806240	1924	1924	1924	1924	0
7	20241021	205200	91806240	1924	1924	1924	1924	0
8	20241021	205100	91806240	1924	1924	1924	1924	0
9	20241021	205000	91806240	1924	1924	1924	1924	0
10	20241021	204900	91806240	1924	1924	1924	1924	0
11	20241021	204800	91806240	1924	1924	1924	1924	0
12	20241021	204700	91806240	1924	1924	1924	1924	0
13	20241021	204600	91806240	1924	1924	1924	1924	0
14	20241021	204500	91806240	1924	1924	1924	1924	0
15	20241021	204400	91806240	1924	1924	1924	1924	0
16	20241021	204300	91806240	1924	1924	1924	1924	0
17	20241021	204200	91806240	1924	1924	1924	1924	0
18	20241021	204100	91806240	1924	1924	1924	1924	0
19	20241021	204000	91806240	1924	1924	1924	1924	0
20	20241021	203900	91806240	1924	1924	1924	1924	0
21	20241021	203800	91806240	1924	1924	1924	1924	0
22	20241021	203700	91806240	1924	1924	1924	1924	0
23	20241021	203600	91806240	1924	1924	1924	1924	0
24	20241021	203500	91806240	1924	1924	1924	1924	0
25	20241021	203400	91806240	1924	1924	1924	1924	0
26	20241021	203300	91806240	1924	1924	1924	1924	0
27	20241021	203200	91806240	1924	1924	1924	1924	0
28	20241021	203100	91806240	1924	1924	1924	1924	0
29	20241021	203000	91806240	1924	1924	1924	1924	0
30	20241021	202900	91806240	1924	1924	1924	1924	0
31	20241021	202800	91806240	1924	1924	1924	1924	0
32	20241021	202700	91806240	1924	1924	1924	1924	746
33	20241021	202600	91806240	1924	1924	1924	1924	0
34	20241021	202500	91806240	1924	1924	1924	1924	0
35	20241021	202400	91806240	1924	1924	1924	1924	0
36	20241021	202300	91806240	1924	1924	1924	1924	0
37	20241021	202200	91806240	1924	1924	1924	1924	0
38	20241021	202100	91806240	1924	1924	1924	1924	0
39	20241021	202000	91806240	1924	1924	1924	1924	0
40	20241021	201900	91806240	1924	1924	1924	1924	0
41	20241021	201800	91806240	1924	1924	1924	1924	0
42	20241021	201700	91806240	1924	1924	1924	1924	0
43	20241021	201600	91806240	1924	1924	1924	1924	0
44	20241021	201500	91806240	1924	1924	1924	1924	0
45	20241021	201400	91806240	1924	1924	1924	1924	0
46	20241021	201300	91806240	1924	1924	1924	1924	0
47	20241021	201200	91806240	1924	1924	1924	1924	0
48	20241021	201100	91806240	1924	1924	1924	1924	0
49	20241021	201000	91806240	1924	1924	1924	1924	0
50	20241021	200900	91806240	1924	1924	1924	1924	0
51	20241021	200800	91806240	1924	1924	1924	1924	0
52	20241021	200700	91806240	1924	1924	1924	1924	0
53	20241021	200600	91806240	1924	1924	1924	1924	0
54	20241021	200500	91806240	1924	1924	1924	1924	0
55	20241021	200400	91806240	1924	1924	1924	1924	0
56	20241021	200300	91806240	1924	1924	1924	1924	0
57	20241021	200200	91806240	1924	1924	1924	1924	0
58	20241021	200100	91806240	1924	1924	1924	1924	0
59	20241021	200000	91806240	1924	1924	1924	1924	0
60	20241021	195900	91806240	1924	1924	1924	1924	0
61	20241021	195800	91806240	1924	1924	1924	1924	0
62	20241021	195700	91806240	1924	1924	1924	1924	746
63	20241021	195600	91806240	1924	1924	1924	1924	0
64	20241021	195500	91806240	1924	1924	1924	1924	0
65	20241021	195400	91806240	1924	1924	1924	1924	0
66	20241021	195300	91806240	1924	1924	1924	1924	0
67	20241021	195200	91806240	1924	1924	1924	1924	0
68	20241021	195100	91806240	1924	1924	1924	1924	0
69	20241021	195000	91806240	1924	1924	1924	1924	0
70	20241021	194900	91806240	1924	1924	1924	1924	0
71	20241021	194800	91806240	1924	1924	1924	1924	0
72	20241021	194700	91806240	1924	1924	1924	1924	0
73	20241021	194600	91806240	1924	1924	1924	1924	0
74	20241021	194500	91806240	1924	1924	1924	1924	0
75	20241021	194400	91806240	1924	1924	1924	1924	0
76	20241021	194300	91806240	1924	1924	1924	1924	0
77	20241021	194200	91806240	1924	1924	1924	1924	0
78	20241021	194100	91806240	1924	1924	1924	1924	0
79	20241021	194000	91806240	1924	1924	1924	1924	0
80	20241021	193900	91806240	1924	1924	1924	1924	0
81	20241021	193800	91806240	1924	1924	1924	1924	0
82	20241021	193700	91806240	1924	1924	1924	1924	0
83	20241021	193600	91806240	1924	1924	1924	1924	0
84	20241021	193500	91806240	1924	1924	1924	1924	0
85	20241021	193400	91806240	1924	1924	1924	1924	0
86	20241021	193300	91806240	1924	1924	1924	1924	0
87	20241021	193200	91806240	1924	1924	1924	1924	0
88	20241021	193100	91806240	1924	1924	1924	1924	0
89	20241021	193000	91806240	1924	1924	1924	1924	0
90	20241021	192900	91806240	1924	1924	1924	1924	0
91	20241021	192800	91806240	1924	1924	1924	1924	0
92	20241021	192700	91806240	1924	1924	1924	1924	746
93	20241021	192600	91806240	1924	1924	1924	1924	0
94	20241021	192500	91806240	1924	1924	1924	1924	0
95	20241021	192400	91806240	1924	1924	1924	1924	0
96	20241021	192300	91806240	1924	1924	1924	1924	0
97	20241021	192200	91806240	1924	1924	1924	1924	0
98	20241021	192100	91806240	1924	1924	1924	1924	0
99	20241021	192000	91806240	1924	1924	1924	1924	0
100	20241021	191900	91806240	1924	1924	1924	1924	0
101	20241021	191800	91806240	1924	1924	1924	1924	0
102	20241021	191700	91806240	1924	1924	1924	1924	0
103	20241021	191600	91806240	1924	1924	1924	1924	0
104	20241021	191500	91806240	1924	1924	1924	1924	0
105	20241021	191400	91806240	1924	1924	1924	1924	0
106	20241021	191300	91806240	1924	1924	1924	1924	0
107	20241021	191200	91806240	1924	1924	1924	1924	0
108	20241021	191100	91806240	1924	1924	1924	1924	0
109	20241021	191000	91806240	1924	1924	1924	1924	0
110	20241021	190900	91806240	1924	1924	1924	1924	0
111	20241021	190800	91806240	1924	1924	1924	1924	0
112	20241021	190700	91806240	1924	1924	1924	1924	0
113	20241021	190600	91806240	1924	1924	1924	1924	0
114	20241021	190500	91806240	1924	1924	1924	1924	0
115	20241021	190400	91806240	1924	1924	1924	1924	0
116	20241021	190300	91806240	1924	1924	1924	1924	0
117	20241021	190200	91806240	1924	1924	1924	1924	0
118	20241021	190100	91806240	1924	1924	1924	1924	0
119	20241021	190000	91806240	1924	1924	1924	1924	0
120	20241021	185900	91806240	1924	1924	1924	1924	0
121	20241021	185800	91806240	1924	1924	1924	1924	0
122	20241021	185700	91806240	1924	1924	1924	1924	746
123	20241021	185600	91806240	1924	1924	1924	1924	0
124	20241021	185500	91806240	1924	1924	1924	1924	0
125	20241021	185400	91806240	1924	1924	1924	1924	0
126	20241021	185300	91806240	1924	1924	1924	1924	0
127	20241021	185200	91806240	1924	1924	1924	1924	0
128	20241021	185100	91806240	1924	1924	1924	1924	0
129	20241021	185000	91806240	1924	1924	1924	1924	0
130	20241021	184900	91806240	1924	1924	1924	1924	0
131	20241021	184800	91806240	1924	1924	1924	1924	0
132	20241021	184700	91806240	1924	1924	1924	1924	0
133	20241021	184600	91806240	1924	1924	1924	1924	0
134	20241021	184500	91806240	1924	1924	1924	1924	0
135	20241021	184400	91806240	1924	1924	1924	1924	0
136	20241021	184300	91806240	1924	1924	1924	1924	0
137	20241021	184200	91806240	1924	1924	1924	1924	0
138	20241021	184100	91806240	1924	1924	1924	1924	0
139	20241021	184000	91806240	1924	1924	1924	1924	0
140	20241021	183900	91806240	1924	1924	1924	1924	0
141	20241021	183800	91806240	1924	1924	1924	1924	0
142	20241021	183700	91806240	1924	1924	1924	1924	0
143	20241021	183600	91806240	1924	1924	1924	1924	0
144	20241021	183500	91806240	1924	1924	1924	1924	0
145	20241021	183400	91806240	1924	1924	1924	1924	0
146	20241021	183300	91806240	1924	1924	1924	1924	0
147	20241021	183200	91806240	1924	1924	1924	1924	0
148	20241021	183100	91806240	1924	1924	1924	1924	0
149	20241021	183000	91806240	1924	1924	1924	1924	0
150	20241021	182900	91806240	1924	1924	1924	1924	0
151	20241021	182800	91806240	1924	1924	1924	1924	0
152	20241021	182700	91806240	1924	1924	1924	1924	746
153	20241021	182600	91806240	1924	1924	1924	1924	0
154	20241021	182500	91806240	1924	1924	1924	1924	0
155	20241021	182400	91806240	1924	1924	1924	1924	0
156	20241021	182300	91806240	1924	1924	1924	1924	0
157	20241021	182200	91806240	1924	1924	1924	1924	0
158	20241021	182100	91806240	1924	1924	1924	1924	0
159	20241021	182000	91806240	1924	1924	1924	1924	0
160	20241021	181900	91806240	1924	1924	1924	1924	0
161	20241021	181800	91806240	1924	1924	1924	1924	0
162	20241021	181700	91806240	1924	1924	1924	1924	0
163	20241021	181600	91806240	1924	1924	1924	1924	0
164	20241021	181500	91806240	1924	1924	1924	1924	0
165	20241021	181400	91806240	1924	1924	1924	1924	0
166	20241021	181300	91806240	1924	1924	1924	1924	0
167	20241021	181200	91806240	1924	1924	1924	1924	0
168	20241021	181100	91806240	1924	1924	1924	1924	0
169	20241021	181000	91806240	1924	1924	1924	1924	0
170	20241021	180900	91806240	1924	1924	1924	1924	0
171	20241021	180800	91806240	1924	1924	1924	1924	0
172	20241021	180700	91806240	1924	1924	1924	1924	0
173	20241021	180600	91806240	1924	1924	1924	1924	0
174	20241021	180500	91806240	1924	1924	1924	1924	0
175	20241021	180400	91806240	1924	1924	1924	1924	0
176	20241021	180300	91806240	1924	1924	1924	1924	0
177	20241021	180200	91806240	1924	1924	1924	1924	0
178	20241021	180100	91806240	1924	1924	1924	1924	0
179	20241021	180000	91806240	1924	1924	1924	1924	0
180	20241021	175900	91806240	1924	1924	1924	1924	0
181	20241021	175800	91806240	1924	1924	1924	1924	0
182	20241021	175700	91806240	1924	1924	1924	1924	746
183	20241021	175600	91806240	1924	1924	1924	1924	0
184	20241021	175500	91806240	1924	1924	1924	1924	0
185	20241021	175400	91806240	1924	1924	1924	1924	0
186	20241021	175300	91806240	1924	1924	1924	1924	0
187	20241021	175200	91806240	1924	1924	1924	1924	0
188	20241021	175100	91806240	1924	1924	1924	1924	0
189	20241021	175000	91806240	1924	1924	1924	1924	0
190	20241021	174900	91806240	1924	1924	1924	1924	0
191	20241021	174800	91806240	1924	1924	1924	1924	0
192	20241021	174700	91806240	1924	1924	1924	1924	0
193	20241021	174600	91806240	1924	1924	1924	1924	0
194	20241021	174500	91806240	1924	1924	1924	1924	0
195	20241021	174400	91806240	1924	1924	1924	1924	0
196	20241021	174300	91806240	1924	1924	1924	1924	0
197	20241021	174200	91806240	1924	1924	1924	1924	0
198	20241021	174100	91806240	1924	1924	1924	1924	0
199	20241021	174000	91806240	1924	1924	1924	1924	0
200	20241021	173900	91806240	1924	1924	1924	1924	0
201	20241021	173800	91806240	1924	1924	1924	1924	0
202	20241021	173700	91806240	1924	1924	1924	1924	0
203	20241021	173600	91806240	1924	1924	1924	1924	0
204	20241021	173500	91806240	1924	1924	1924	1924	0
205	20241021	173400	91806240	1924	1924	1924	1924	0
206	20241021	173300	91806240	1924	1924	1924	1924	0
207	20241021	173200	91806240	1924	1924	1924	1924	0
208	20241021	173100	91806240	1924	1924	1924	1924	0
209	20241021	173000	91806240	1924	1924	1924	1924	0
210	20241021	172900	91806240	1924	1924	1924	1924	0
211	20241021	172800	91806240	1924	1924	1924	1924	0
212	20241021	172700	91806240	1924	1924	1924	1924	746
213	20241021	172600	91806240	1924	1924	1924	1924	0
214	20241021	172500	91806240	1924	1924	1924	1924	0
215	20241021	172400	91806240	1924	1924	1924	1924	0
216	20241021	172300	91806240	1924	1924	1924	1924	0
217	20241021	172200	91806240	1924	1924	1924	1924	0
218	20241021	172100	91806240	1924	1924	1924	1924	0
219	20241021	172000	91806240	1924	1924	1924	1924	0
220	20241021	171900	91806240	1924	1924	1924	1924	0
221	20241021	171800	91806240	1924	1924	1924	1924	0
222	20241021	171700	91806240	1924	1924	1924	1924	0
223	20241021	171600	91806240	1924	1924	1924	1924	0
224	20241021	171500	91806240	1924	1924	1924	1924	0
225	20241021	171400	91806240	1924	1924	1924	1924	0
226	20241021	171300	91806240	1924	1924	1924	1924	0
227	20241021	171200	91806240	1924	1924	1924	1924	0
228	20241021	171100	91806240	1924	1924	1924	1924	0
229	20241021	171000	91806240	1924	1924	1924	1924	0
230	20241021	170900	91806240	1924	1924	1924	1924	0
231	20241021	170800	91806240	1924	1924	1924	1924	0
232	20241021	170700	91806240	1924	1924	1924	1924	0
233	20241021	170600	91806240	1924	1924	1924	1924	0
234	20241021	170500	91806240	1924	1924	1924	1924	0
235	20241021	170400	91806240	1924	1924	1924	1924	0
236	20241021	170300	91806240	1924	1924	1924	1924	0
237	20241021	170200	91806240	1924	1924	1924	1924	0
238	20241021	170100	91806240	1924	1924	1924	1924	0
239	20241021	170000	91806240	1924	1924	1924	1924	0
240	20241021	165900	91806240	1924	1924	1924	1924	0
241	20241021	165800	91806240	1924	1924	1924	1924	0
242	20241021	165700	91806240	1924	1924	1924	1924	746
243	20241021	165600	91806240	1924	1924	1924	1924	0
244	20241021	165500	91806240	1924	1924	1924	1924	0
245	20241021	165400	91806240	1924	1924	1924	1924	0
246	20241021	165300	91806240	1924	1924	1924	1924	0
247	20241021	165200	91806240	1924	1924	1924	1924	0
248	20241021	165100	91806240	1924	1924	1924	1924	0
249	20241021	165000	91806240	1924	1924	1924	1924	0
250	20241021	164900	91806240	1924	1924	1924	1924	0
251	20241021	164800	91806240	1924	1924	1924	1924	0
252	20241021	164700	91806240	1924	1924	1924	1924	0
253	20241021	164600	91806240	1924	1924	1924	1924	0
254	20241021	164500	91806240	1924	1924	1924	1924	0
255	20241021	164400	91806240	1924	1924	1924	1924	0
256	20241021	164300	91806240	1924	1924	1924	1924	0
257	20241021	164200	91806240	1924	1924	1924	1924	0
258	20241021	164100	91806240	1924	1924	1924	1924	0
259	20241021	164000	91806240	1924	1924	1924	1924	0
260	20241021	163900	91806240	1924	1924	1924	1924	0
261	20241021	163800	91806240	1924	1924	1924	1924	0
262	20241021	163700	91806240	1924	1924	1924	1924	0
263	20241021	163600	91806240	1924	1924	1924	1924	0
264	20241021	163500	91806240	1924	1924	1924	1924	0
265	20241021	163400	91806240	1924	1924	1924	1924	0
266	20241021	163300	91806240	1924	1924	1924	1924	0
267	20241021	163200	91806240	1924	1924	1924	1924	0
268	20241021	163100	91806240	1924	1924	1924	1924	0
269	20241021	163000	91806240	1924	1924	1924	1924	0
270	20241021	162900	91806240	1924	1924	1924	1924	0
271	20241021	162800	91806240	1924	1924	1924	1924	0
272	20241021	162700	91806240	1924	1924	1924	1924	746
273	20241021	162600	91806240	1924	1924	1924	1924	0
274	20241021	162500	91806240	1924	1924	1924	1924	0
275	20241021	162400	91806240	1924	1924	1924	1924	0
276	20241021	162300	91806240	1924	1924	1924	1924	0
277	20241021	162200	91806240	1924	1924	1924	1924	0
278	20241021	162100	91806240	1924	1924	1924	1924	0
279	20241021	162000	91806240	1924	1924	1924	1924	0
280	20241021	161900	91806240	1924	1924	1924	1924	0
281	20241021	161800	91806240	1924	1924	1924	1924	0
282	20241021	161700	91806240	1924	1924	1924	1924	0
283	20241021	161600	91806240	1924	1924	1924	1924	0
284	20241021	161500	91806240	1924	1924	1924	1924	0
285	20241021	161400	91806240	1924	1924	1924	1924	0
286	20241021	161300	91806240	1924	1924	1924	1924	0
287	20241021	161200	91806240	1924	1924	1924	1924	0
288	20241021	161100	91806240	1924	1924	1924	1924	0
289	20241021	161000	91806240	1924	1924	1924	1924	0
290	20241021	160900	91806240	1924	1924	1924	1924	0
291	20241021	160800	91806240	1924	1924	1924	1924	0
292	20241021	160700	91806240	1924	1924	1924	1924	0
293	20241021	160600	91806240	1924	1924	1924	1924	0
294	20241021	160500	91806240	1924	1924	1924	1924	0
295	20241021	160400	91806240	1924	1924	1924	1924	0
296	20241021	160300	91806240	1924	1924	1924	1924	0
297	20241021	160200	91806240	1924	1924	1924	1924	0
298	20241021	160100	91806240	1924	1924	1924	1924	0
299	20241021	160000	91806240	1924	1924	1924	1924	0
300	20241021	155900	91806240	1924	1924	1924	1924	0
301	20241021	155800	91806240	1924	1924	1924	1924	0
302	20241021	155700	91806240	1924	1924	1924	1924	746
303	20241021	155600	91806240	1924	1924	1924	1924	0
304	20241021	155500	91806240	1924	1924	1924	1924	0
305	20241021	155400	91806240	1924	1924	1924	1924	0
306	20241021	155300	91806240	1924	1924	1924	1924	0
307	20241021	155200	91806240	1924	1924	1924	1924	0
308	20241021	155100	91806240	1924	1924	1924	1924	0
309	20241021	155000	91806240	1924	1924	1924	1924	0
310	20241021	154900	91806240	1924	1924	1924	1924	0
311	20241021	154800	91806240	1924	1924	1924	1924	0
312	20241021	154700	91806240	1924	1924	1924	1924	0
313	20241021	154600	91806240	1924	1924	1924	1924	0
314	20241021	154500	91806240	1924	1924	1924	1924	0
315	20241021	154400	91806240	1924	1924	1924	1924	0
316	20241021	154300	91806240	1924	1924	1924	1924	0
317	20241021	154200	91806240	1924	1924	1924	1924	0
318	20241021	154100	91806240	1924	1924	1924	1924	0
319	20241021	154000	91806240	1924	1924	1924	1924	0
320	20241021	153900	91806240	1924	1924	1924	1924	0
321	20241021	153800	91806240	1924	1924	1924	1924	0
322	20241021	153700	91806240	1924	1924	1924	1924	0
323	20241021	153600	91806240	1924	1924	1924	1924	0
324	20241021	153500	91806240	1924	1924	1924	1924	0
325	20241021	153400	91806240	1924	1924	1924	1924	0
326	20241021	153300	91806240	1924	1924	1924	1924	0
327	20241021	153200	91806240	1924	1924	1924	1924	0
328	20241021	153100	91806240	1924	1924	1924	1924	0
329	20241021	153000	91806240	1924	1924	1924	1924	746
330	20241021	152900	90370936	1924	1924	1924	1924	0
331	20241021	152800	90370936	1924	1924	1924	1924	0
332	20241021	152700	90370936	1924	1924	1924	1924	0
333	20241021	152600	90370936	1924	1924	1924	1924	0
334	20241021	152500	90370936	1924	1924	1924	1924	0
335	20241021	152400	90370936	1924	1924	1924	1924	0
336	20241021	152300	90370936	1924	1924	1924	1924	0
337	20241021	152200	90370936	1924	1924	1924	1924	0
338	20241021	152100	90370936	1924	1924	1924	1924	0
339	20241021	152000	90370936	1924	1924	1924	1924	0
340	20241021	151900	90370936	1924	1924	1924	1924	0
341	20241021	151800	90370936	1924	1924	1924	1924	16
342	20241021	151700	90340152	1924	1924	1924	1924	0
343	20241021	151600	90340152	1924	1925	1925	1924	100
344	20241021	151500	90147679	1926	1926	1926	1926	60
345	20241021	151400	90032119	1925	1925	1925	1925	0
346	20241021	151300	90032119	1925	1925	1925	1925	0
347	20241021	151200	90032119	1925	1925	1925	1925	27
348	20241021	151100	89980144	1926	1926	1926	1926	100
349	20241021	151000	89787544	1925	1925	1925	1925	1
350	20241021	150900	89785619	1925	1925	1925	1925	867
351	20241021	150800	88116644	1926	1926	1926	1926	15
352	20241021	150700	88087754	1926	1926	1926	1926	53
353	20241021	150600	87985676	1925	1925	1925	1925	0
354	20241021	150500	87985676	1925	1925	1925	1925	13
355	20241021	150400	87960651	1927	1927	1927	1927	0
356	20241021	150300	87960651	1927	1927	1927	1927	0
357	20241021	150200	87960651	1927	1927	1927	1927	0
358	20241021	150100	87960651	1927	1925	1927	1925	91
359	20241021	150000	87785412	1925	1925	1925	1925	0
360	20241021	145900	87785412	1925	1925	1925	1925	500
361	20241021	145800	86822912	1925	1925	1925	1925	300
362	20241021	145700	86245412	1926	1926	1926	1926	0
363	20241021	145600	86245412	1926	1926	1926	1926	10
364	20241021	145500	86226152	1927	1927	1927	1927	10
365	20241021	145400	86206882	1928	1928	1928	1928	0
366	20241021	145300	86206882	1928	1928	1928	1928	10
367	20241021	145200	86187602	1928	1928	1928	1928	0
368	20241021	145100	86187602	1928	1927	1928	1927	100
369	20241021	145000	85994861	1927	1927	1927	1927	1
370	20241021	144900	85992934	1927	1927	1927	1927	79
371	20241021	144800	85840701	1929	1929	1929	1929	0
372	20241021	144700	85840701	1929	1929	1929	1929	22
373	20241021	144600	85798263	1929	1929	1929	1929	0
374	20241021	144500	85798263	1929	1929	1929	1929	0
375	20241021	144400	85798263	1929	1929	1929	1929	0
376	20241021	144300	85798263	1929	1929	1929	1929	0
377	20241021	144200	85798263	1929	1929	1929	1929	2
378	20241021	144100	85794405	1929	1928	1929	1928	101
379	20241021	144000	85599605	1927	1927	1927	1927	0
380	20241021	143900	85599605	1927	1927	1927	1927	0
381	20241021	143800	85599605	1927	1927	1927	1927	0
382	20241021	143700	85599605	1927	1928	1928	1927	130
383	20241021	143600	85349094	1927	1927	1927	1927	1
384	20241021	143500	85347167	1928	1928	1928	1928	0
385	20241021	143400	85347167	1928	1928	1928	1928	3
386	20241021	143300	85341383	1928	1928	1928	1928	37
387	20241021	143200	85270047	1928	1928	1928	1928	5
388	20241021	143100	85260407	1928	1928	1928	1928	0
389	20241021	143000	85260407	1928	1928	1928	1928	5
390	20241021	142900	85250767	1928	1928	1928	1928	0
391	20241021	142800	85250767	1928	1928	1928	1928	0
392	20241021	142700	85250767	1928	1928	1928	1928	0
393	20241021	142600	85250767	1928	1928	1928	1928	0
394	20241021	142500	85250767	1928	1928	1928	1928	0
395	20241021	142400	85250767	1928	1928	1928	1928	0
396	20241021	142300	85250767	1928	1928	1928	1928	1
397	20241021	142200	85248839	1920	1920	1920	1920	0
398	20241021	142100	85248839	1920	1920	1920	1920	0
399	20241021	142000	85248839	1920	1920	1920	1920	0
400	20241021	141900	85248839	1920	1920	1920	1920	0
401	20241021	141800	85248839	1920	1920	1920	1920	0
402	20241021	141700	85248839	1920	1920	1920	1920	0
403	20241021	141600	85248839	1920	1920	1920	1920	0
404	20241021	141500	85248839	1920	1920	1920	1920	0
405	20241021	141400	85248839	1920	1920	1920	1920	0
406	20241021	141300	85248839	1920	1921	1921	1920	2000
407	20241021	141200	81407918	1921	1928	1928	1921	327
408	20241021	141100	80779385	1929	1921	1929	1921	550
409	20241021	141000	79722435	1922	1923	1923	1922	500
410	20241021	140900	78761432	1922	1922	1922	1922	0
411	20241021	140800	78761432	1922	1922	1922	1922	0
412	20241021	140700	78761432	1922	1922	1922	1922	0
413	20241021	140600	78761432	1922	1922	1922	1922	500
414	20241021	140500	77800432	1922	1926	1926	1922	285
415	20241021	140400	77252055	1925	1925	1925	1925	0
416	20241021	140300	77252055	1925	1927	1927	1925	200
417	20241021	140200	76866948	1925	1925	1925	1925	0
418	20241021	140100	76866948	1925	1925	1925	1925	0
419	20241021	140000	76866948	1925	1925	1925	1925	1
420	20241021	135900	76865023	1930	1930	1930	1930	0
421	20241021	135800	76865023	1930	1930	1930	1930	0
422	20241021	135700	76865023	1930	1930	1930	1930	1
423	20241021	135600	76863093	1930	1930	1930	1930	1
424	20241021	135500	76861163	1930	1929	1930	1929	100
425	20241021	135400	76668164	1925	1930	1930	1925	5432
426	20241021	135300	66203259	1930	1930	1930	1930	0
427	20241021	135200	66203259	1930	1930	1930	1930	0
428	20241021	135100	66203259	1930	1930	1930	1930	433
429	20241021	135000	65367569	1930	1932	1932	1930	31
430	20241021	134900	65307717	1932	1932	1932	1932	0
431	20241021	134800	65307717	1932	1932	1932	1932	0
432	20241021	134700	65307717	1932	1932	1932	1932	0
433	20241021	134600	65307717	1932	1932	1932	1932	100
434	20241021	134500	65114517	1932	1932	1932	1932	0
435	20241021	134400	65114517	1932	1932	1932	1932	0
436	20241021	134300	65114517	1932	1932	1932	1932	0
437	20241021	134200	65114517	1932	1932	1932	1932	0
438	20241021	134100	65114517	1932	1932	1932	1932	0
439	20241021	134000	65114517	1932	1931	1932	1930	1245
440	20241021	133900	62710651	1932	1932	1932	1932	0
441	20241021	133800	62710651	1932	1932	1932	1932	0
442	20241021	133700	62710651	1932	1932	1932	1932	200
443	20241021	133600	62324251	1932	1932	1932	1932	2
444	20241021	133500	62320387	1932	1932	1932	1932	5
445	20241021	133400	62310727	1935	1935	1935	1935	0
446	20241021	133300	62310727	1935	1935	1935	1935	1
447	20241021	133200	62308792	1935	1935	1935	1935	0
448	20241021	133100	62308792	1935	1935	1935	1935	10
449	20241021	133000	62289442	1930	1930	1930	1930	0
450	20241021	132900	62289442	1930	1930	1930	1930	0
451	20241021	132800	62289442	1930	1931	1931	1930	1600
452	20241021	132700	59201391	1935	1935	1935	1935	100
453	20241021	132600	59007891	1930	1930	1930	1930	0
454	20241021	132500	59007891	1930	1930	1930	1930	9
455	20241021	132400	58990521	1930	1930	1930	1930	300
456	20241021	132300	58411521	1930	1930	1930	1930	137
457	20241021	132200	58147111	1930	1930	1930	1930	3
458	20241021	132100	58141321	1930	1934	1934	1930	1230
459	20241021	132000	55766235	1934	1934	1934	1934	0
460	20241021	131900	55766235	1934	1934	1934	1934	0
461	20241021	131800	55766235	1934	1936	1936	1934	103
462	20241021	131700	55566973	1936	1936	1936	1936	0
463	20241021	131600	55566973	1936	1936	1936	1936	0
464	20241021	131500	55566973	1936	1936	1936	1936	0
465	20241021	131400	55566973	1936	1936	1936	1936	1
466	20241021	131300	55565037	1936	1936	1936	1936	0
467	20241021	131200	55565037	1936	1936	1936	1936	169
468	20241021	131100	55237853	1936	1936	1936	1936	0
469	20241021	131000	55237853	1936	1936	1936	1936	0
470	20241021	130900	55237853	1936	1936	1936	1936	6
471	20241021	130800	55226237	1936	1936	1936	1936	0
472	20241021	130700	55226237	1936	1937	1937	1936	663
473	20241021	130600	53942641	1937	1937	1937	1937	0
474	20241021	130500	53942641	1937	1937	1937	1937	28
475	20241021	130400	53888405	1937	1937	1937	1937	0
476	20241021	130300	53888405	1937	1937	1937	1937	0
477	20241021	130200	53888405	1937	1937	1937	1937	0
478	20241021	130100	53888405	1937	1937	1937	1937	0
479	20241021	130000	53888405	1937	1937	1937	1937	0
480	20241021	125900	53888405	1937	1937	1937	1937	1
481	20241021	125800	53886468	1937	1937	1937	1937	0
482	20241021	125700	53886468	1937	1937	1937	1937	0
483	20241021	125600	53886468	1937	1937	1937	1937	0
484	20241021	125500	53886468	1937	1937	1937	1937	3
485	20241021	125400	53880657	1938	1938	1938	1938	0
486	20241021	125300	53880657	1938	1938	1938	1938	4
487	20241021	125200	53872905	1937	1937	1937	1937	0
488	20241021	125100	53872905	1937	1937	1937	1937	0
489	20241021	125000	53872905	1937	1938	1938	1937	103
490	20241021	124900	53673393	1938	1938	1938	1938	250
491	20241021	124800	53188893	1938	1939	1939	1938	658
492	20241021	124700	51913681	1940	1940	1940	1940	370
493	20241021	124600	51195881	1942	1942	1942	1942	1
494	20241021	124500	51193939	1942	1942	1942	1942	0
495	20241021	124400	51193939	1942	1942	1942	1942	0
496	20241021	124300	51193939	1942	1942	1942	1942	0
497	20241021	124200	51193939	1942	1942	1942	1942	0
498	20241021	124100	51193939	1942	1942	1942	1942	0
499	20241021	124000	51193939	1942	1942	1942	1942	0
500	20241021	123900	51193939	1942	1942	1942	1942	0
501	20241021	123800	51193939	1942	1942	1942	1942	15
502	20241021	123700	51164809	1942	1942	1942	1942	0
503	20241021	123600	51164809	1942	1942	1942	1942	0
504	20241021	123500	51164809	1942	1939	1942	1939	6
505	20241021	123400	51153163	1938	1938	1938	1938	0
506	20241021	123300	51153163	1938	1938	1938	1938	0
507	20241021	123200	51153163	1938	1938	1938	1938	0
508	20241021	123100	51153163	1938	1938	1938	1938	0
509	20241021	123000	51153163	1938	1938	1938	1938	0
510	20241021	122900	51153163	1938	1938	1938	1938	0
511	20241021	122800	51153163	1938	1938	1938	1938	0
512	20241021	122700	51153163	1938	1939	1939	1938	1747
513	20241021	122600	47767446	1939	1941	1941	1939	542
514	20241021	122500	46716207	1942	1942	1942	1942	0
515	20241021	122400	46716207	1942	1942	1942	1942	0
516	20241021	122300	46716207	1942	1942	1942	1942	0
517	20241021	122200	46716207	1942	1942	1942	1942	100
518	20241021	122100	46522007	1942	1942	1942	1942	10
519	20241021	122000	46502587	1942	1942	1942	1942	0
520	20241021	121900	46502587	1942	1942	1942	1942	0
521	20241021	121800	46502587	1942	1942	1942	1942	0
522	20241021	121700	46502587	1942	1942	1942	1942	0
523	20241021	121600	46502587	1942	1942	1942	1942	0
524	20241021	121500	46502587	1942	1942	1942	1942	0
525	20241021	121400	46502587	1942	1942	1942	1942	0
526	20241021	121300	46502587	1942	1942	1942	1942	0
527	20241021	121200	46502587	1942	1942	1942	1942	41
528	20241021	121100	46422965	1942	1942	1942	1942	0
529	20241021	121000	46422965	1942	1942	1942	1942	0
530	20241021	120900	46422965	1942	1942	1942	1942	1
531	20241021	120800	46421023	1941	1941	1941	1941	0
532	20241021	120700	46421023	1941	1941	1941	1941	97
533	20241021	120600	46232746	1941	1941	1941	1941	0
534	20241021	120500	46232746	1941	1941	1941	1941	0
535	20241021	120400	46232746	1941	1941	1941	1940	82
536	20241021	120300	46073634	1941	1941	1941	1941	0
537	20241021	120200	46073634	1941	1941	1941	1941	261
538	20241021	120100	45567033	1941	1941	1941	1941	39
539	20241021	120000	45491334	1940	1940	1940	1940	0
540	20241021	115900	45491334	1940	1940	1940	1940	0
541	20241021	115800	45491334	1940	1940	1940	1940	200
542	20241021	115700	45103334	1941	1941	1941	1941	0
543	20241021	115600	45103334	1941	1941	1941	1941	3
544	20241021	115500	45097511	1941	1941	1941	1941	0
545	20241021	115400	45097511	1941	1942	1942	1941	501
546	20241021	115300	44125069	1941	1941	1941	1941	0
547	20241021	115200	44125069	1941	1941	1941	1941	0
548	20241021	115100	44125069	1941	1943	1943	1941	289
549	20241021	115000	43563568	1943	1943	1943	1943	0
550	20241021	114900	43563568	1943	1943	1943	1943	7
551	20241021	114800	43549967	1944	1944	1944	1944	1
552	20241021	114700	43548023	1944	1944	1944	1944	0
553	20241021	114600	43548023	1944	1944	1944	1944	0
554	20241021	114500	43548023	1944	1944	1944	1944	0
555	20241021	114400	43548023	1944	1944	1944	1944	1
556	20241021	114300	43546079	1944	1944	1944	1944	0
557	20241021	114200	43546079	1944	1944	1944	1944	1
558	20241021	114100	43544135	1944	1944	1944	1944	0
559	20241021	114000	43544135	1944	1944	1944	1944	0
560	20241021	113900	43544135	1944	1944	1944	1944	0
561	20241021	113800	43544135	1944	1944	1944	1944	0
562	20241021	113700	43544135	1944	1944	1944	1944	1
563	20241021	113600	43542191	1944	1944	1944	1944	0
564	20241021	113500	43542191	1944	1944	1944	1944	5
565	20241021	113400	43532471	1944	1944	1944	1944	0
566	20241021	113300	43532471	1944	1944	1944	1944	0
567	20241021	113200	43532471	1944	1944	1944	1944	0
568	20241021	113100	43532471	1944	1944	1944	1944	5
569	20241021	113000	43522751	1944	1944	1944	1944	0
570	20241021	112900	43522751	1944	1944	1944	1944	0
571	20241021	112800	43522751	1944	1944	1944	1944	0
572	20241021	112700	43522751	1944	1944	1944	1944	0
573	20241021	112600	43522751	1944	1944	1944	1944	1
574	20241021	112500	43520807	1944	1944	1944	1944	16
575	20241021	112400	43489703	1943	1943	1943	1943	0
576	20241021	112300	43489703	1943	1943	1943	1943	0
577	20241021	112200	43489703	1943	1943	1943	1943	0
578	20241021	112100	43489703	1943	1943	1943	1943	1
579	20241021	112000	43487760	1943	1943	1943	1943	3
580	20241021	111900	43481931	1943	1943	1943	1943	1
581	20241021	111800	43479988	1943	1943	1943	1943	0
582	20241021	111700	43479988	1943	1943	1943	1943	50
583	20241021	111600	43382838	1943	1943	1943	1943	0
584	20241021	111500	43382838	1943	1943	1943	1943	0
585	20241021	111400	43382838	1943	1943	1943	1943	0
586	20241021	111300	43382838	1943	1943	1943	1943	0
587	20241021	111200	43382838	1943	1944	1944	1943	501
588	20241021	111100	42409394	1944	1944	1944	1944	0
589	20241021	111000	42409394	1944	1944	1944	1944	0
590	20241021	110900	42409394	1944	1944	1944	1944	0
591	20241021	110800	42409394	1944	1944	1944	1944	1
592	20241021	110700	42407450	1943	1943	1943	1943	88
593	20241021	110600	42236466	1945	1945	1945	1945	0
594	20241021	110500	42236466	1945	1943	1945	1938	670
595	20241021	110400	40937398	1945	1945	1945	1945	0
596	20241021	110300	40937398	1945	1945	1945	1945	3
597	20241021	110200	40931563	1945	1945	1945	1945	0
598	20241021	110100	40931563	1945	1945	1945	1945	105
599	20241021	110000	40727338	1938	1938	1938	1938	0
600	20241021	105900	40727338	1938	1943	1943	1938	100
601	20241021	105800	40533522	1939	1939	1939	1939	0
602	20241021	105700	40533522	1939	1939	1939	1939	1230
603	20241021	105600	38148552	1939	1939	1939	1939	0
604	20241021	105500	38148552	1939	1939	1939	1939	20
605	20241021	105400	38109772	1939	1939	1939	1939	0
606	20241021	105300	38109772	1939	1939	1939	1939	80
607	20241021	105200	37954652	1939	1939	1939	1939	0
608	20241021	105100	37954652	1939	1939	1939	1939	1
609	20241021	105000	37952713	1939	1937	1939	1937	43
610	20241021	104900	37869358	1937	1937	1937	1937	0
611	20241021	104800	37869358	1937	1937	1937	1937	0
612	20241021	104700	37869358	1937	1937	1937	1937	183
613	20241021	104600	37514887	1937	1937	1937	1937	71
614	20241021	104500	37377360	1937	1937	1937	1937	0
615	20241021	104400	37377360	1937	1937	1937	1937	1
616	20241021	104300	37375423	1937	1937	1937	1937	25
617	20241021	104200	37326998	1937	1937	1937	1937	1
618	20241021	104100	37325061	1939	1939	1939	1939	0
619	20241021	104000	37325061	1939	1939	1939	1939	0
620	20241021	103900	37325061	1939	1939	1939	1939	0
621	20241021	103800	37325061	1939	1939	1939	1939	500
622	20241021	103700	36355561	1939	1940	1940	1939	501
623	20241021	103600	35384121	1940	1940	1940	1940	0
624	20241021	103500	35384121	1940	1940	1940	1940	1036
625	20241021	103400	33374281	1940	1939	1940	1939	450
626	20241021	103300	32501286	1939	1939	1939	1939	77
627	20241021	103200	32351983	1937	1938	1938	1937	268
628	20241021	103100	31832866	1939	1939	1939	1939	0
629	20241021	103000	31832866	1939	1939	1939	1939	5
630	20241021	102900	31823171	1939	1939	1939	1939	5
631	20241021	102800	31813476	1939	1937	1939	1937	206
632	20241021	102700	31414340	1936	1936	1936	1936	23
633	20241021	102600	31369812	1936	1937	1938	1936	30
634	20241021	102500	31311697	1937	1937	1937	1937	100
635	20241021	102400	31117997	1938	1938	1938	1938	11
636	20241021	102300	31096679	1938	1938	1938	1938	0
637	20241021	102200	31096679	1938	1938	1938	1938	175
638	20241021	102100	30757529	1938	1938	1938	1938	0
639	20241021	102000	30757529	1938	1938	1938	1938	119
640	20241021	101900	30526907	1939	1938	1939	1938	478
641	20241021	101800	29600542	1939	1939	1939	1939	0
642	20241021	101700	29600542	1939	1939	1939	1939	1
643	20241021	101600	29598603	1939	1939	1939	1939	0
644	20241021	101500	29598603	1939	1939	1939	1939	4
645	20241021	101400	29590847	1940	1940	1940	1940	2
646	20241021	101300	29586967	1940	1940	1940	1940	53
647	20241021	101200	29484147	1940	1941	1941	1940	401
648	20241021	101100	28706206	1941	1941	1941	1941	13
649	20241021	101000	28680973	1942	1942	1942	1942	0
650	20241021	100900	28680973	1942	1942	1942	1942	0
651	20241021	100800	28680973	1942	1940	1942	1940	99
652	20241021	100700	28488911	1940	1940	1940	1940	2
653	20241021	100600	28485031	1942	1940	1942	1940	51
654	20241021	100500	28386087	1940	1941	1941	1940	53
655	20241021	100400	28283265	1942	1943	1943	1942	172
656	20241021	100300	27949240	1944	1944	1944	1944	3
657	20241021	100200	27943408	1945	1945	1945	1945	0
658	20241021	100100	27943408	1945	1945	1945	1945	0
659	20241021	100000	27943408	1945	1943	1945	1941	109
660	20241021	095900	27731625	1943	1944	1944	1943	396
661	20241021	095800	26961802	1944	1943	1944	1943	110
662	20241021	095700	26748071	1942	1942	1942	1942	99
663	20241021	095600	26555813	1942	1942	1942	1942	1
664	20241021	095500	26553871	1941	1941	1941	1941	209
665	20241021	095400	26148202	1941	1941	1941	1941	0
666	20241021	095300	26148202	1941	1941	1941	1941	3
667	20241021	095200	26142379	1941	1941	1941	1941	1
668	20241021	095100	26140438	1941	1941	1941	1941	0
669	20241021	095000	26140438	1941	1941	1941	1941	0
670	20241021	094900	26140438	1941	1941	1941	1941	0
671	20241021	094800	26140438	1941	1941	1941	1941	501
672	20241021	094700	25167997	1941	1941	1941	1941	9
673	20241021	094600	25150528	1941	1940	1941	1940	133
674	20241021	094500	24892505	1940	1940	1940	1931	45
675	20241021	094400	24805214	1941	1940	1941	1940	73
676	20241021	094300	24663561	1940	1940	1940	1940	35
677	20241021	094200	24595661	1940	1940	1940	1940	5
678	20241021	094100	24585961	1941	1941	1941	1941	25
679	20241021	094000	24537436	1941	1926	1941	1926	290
680	20241021	093900	23974731	1926	1923	1926	1921	1539
681	20241021	093800	21018049	1922	1924	1924	1922	30
682	20241021	093700	20960377	1923	1926	1926	1923	352
683	20241021	093600	20282796	1926	1926	1926	1926	27
684	20241021	093500	20230794	1926	1926	1926	1926	10
685	20241021	093400	20211534	1927	1927	1927	1927	3
686	20241021	093300	20205753	1927	1927	1927	1927	7
687	20241021	093200	20192264	1929	1930	1930	1928	177
688	20241021	093100	19850806	1931	1931	1931	1931	13
689	20241021	093000	19825703	1938	1938	1938	1938	7
690	20241021	092900	19812137	1932	1932	1932	1932	3
691	20241021	092800	19806341	1933	1933	1933	1933	28
692	20241021	092700	19752217	1934	1934	1934	1934	2
693	20241021	092600	19748349	1935	1936	1936	1935	173
694	20241021	092500	19413592	1941	1941	1941	1941	0
695	20241021	092400	19413592	1941	1941	1941	1941	0
696	20241021	092300	19413592	1941	1939	1941	1939	470
697	20241021	092200	18501601	1940	1938	1940	1938	203
698	20241021	092100	18107901	1935	1935	1935	1935	0
699	20241021	092000	18107901	1935	1935	1935	1935	0
700	20241021	091900	18107901	1935	1935	1935	1935	22
701	20241021	091800	18065331	1935	1935	1935	1935	138
702	20241021	091700	17798301	1938	1938	1938	1938	0
703	20241021	091600	17798301	1938	1937	1938	1937	1927
704	20241021	091500	14065632	1937	1937	1937	1937	52
705	20241021	091400	13964908	1937	1937	1937	1937	0
706	20241021	091300	13964908	1937	1930	1937	1929	178
707	20241021	091200	13621327	1930	1930	1930	1930	106
708	20241021	091100	13416747	1930	1920	1930	1920	422
709	20241021	091000	12606457	1921	1921	1921	1921	600
710	20241021	090900	11453857	1922	1922	1922	1922	55
711	20241021	090800	11348147	1922	1924	1924	1922	751
712	20241021	090700	9903777	1924	1936	1936	1924	1600
713	20241021	090600	6815011	1937	1936	1937	1936	201
714	20241021	090500	6425874	1937	1937	1937	1937	0
715	20241021	090400	6425874	1937	1937	1937	1937	0
716	20241021	090300	6425874	1937	1937	1937	1937	30
717	20241021	090200	6367764	1936	1936	1936	1936	1046
718	20241021	090100	4342708	1938	1936	1938	1936	2200
719	20241021	090000	83248	1936	1936	1936	1936	43