KissMeData/344860/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	211900	482815400	1914	1914	1914	1914	1126
3	20241002	211800	482815400	1914	1914	1914	1914	0
4	20241002	211700	482815400	1914	1914	1914	1914	0
5	20241002	211600	482815400	1914	1914	1914	1914	0
6	20241002	211500	482815400	1914	1914	1914	1914	0
7	20241002	211400	482815400	1914	1914	1914	1914	0
8	20241002	211300	482815400	1914	1914	1914	1914	0
9	20241002	211200	482815400	1914	1914	1914	1914	0
10	20241002	211100	482815400	1914	1914	1914	1914	0
11	20241002	211000	482815400	1914	1914	1914	1914	0
12	20241002	210900	482815400	1914	1914	1914	1914	0
13	20241002	210800	482815400	1914	1914	1914	1914	0
14	20241002	210700	482815400	1914	1914	1914	1914	0
15	20241002	210600	482815400	1914	1914	1914	1914	0
16	20241002	210500	482815400	1914	1914	1914	1914	0
17	20241002	210400	482815400	1914	1914	1914	1914	0
18	20241002	210300	482815400	1914	1914	1914	1914	0
19	20241002	210200	482815400	1914	1914	1914	1914	0
20	20241002	210100	482815400	1914	1914	1914	1914	0
21	20241002	210000	482815400	1914	1914	1914	1914	0
22	20241002	205900	482815400	1914	1914	1914	1914	0
23	20241002	205800	482815400	1914	1914	1914	1914	0
24	20241002	205700	482815400	1914	1914	1914	1914	0
25	20241002	205600	482815400	1914	1914	1914	1914	0
26	20241002	205500	482815400	1914	1914	1914	1914	0
27	20241002	205400	482815400	1914	1914	1914	1914	0
28	20241002	205300	482815400	1914	1914	1914	1914	0
29	20241002	205200	482815400	1914	1914	1914	1914	0
30	20241002	205100	482815400	1914	1914	1914	1914	0
31	20241002	205000	482815400	1914	1914	1914	1914	0
32	20241002	204900	482815400	1914	1914	1914	1914	1126
33	20241002	204800	482815400	1914	1914	1914	1914	0
34	20241002	204700	482815400	1914	1914	1914	1914	0
35	20241002	204600	482815400	1914	1914	1914	1914	0
36	20241002	204500	482815400	1914	1914	1914	1914	0
37	20241002	204400	482815400	1914	1914	1914	1914	0
38	20241002	204300	482815400	1914	1914	1914	1914	0
39	20241002	204200	482815400	1914	1914	1914	1914	0
40	20241002	204100	482815400	1914	1914	1914	1914	0
41	20241002	204000	482815400	1914	1914	1914	1914	0
42	20241002	203900	482815400	1914	1914	1914	1914	0
43	20241002	203800	482815400	1914	1914	1914	1914	0
44	20241002	203700	482815400	1914	1914	1914	1914	0
45	20241002	203600	482815400	1914	1914	1914	1914	0
46	20241002	203500	482815400	1914	1914	1914	1914	0
47	20241002	203400	482815400	1914	1914	1914	1914	0
48	20241002	203300	482815400	1914	1914	1914	1914	0
49	20241002	203200	482815400	1914	1914	1914	1914	0
50	20241002	203100	482815400	1914	1914	1914	1914	0
51	20241002	203000	482815400	1914	1914	1914	1914	0
52	20241002	202900	482815400	1914	1914	1914	1914	0
53	20241002	202800	482815400	1914	1914	1914	1914	0
54	20241002	202700	482815400	1914	1914	1914	1914	0
55	20241002	202600	482815400	1914	1914	1914	1914	0
56	20241002	202500	482815400	1914	1914	1914	1914	0
57	20241002	202400	482815400	1914	1914	1914	1914	0
58	20241002	202300	482815400	1914	1914	1914	1914	0
59	20241002	202200	482815400	1914	1914	1914	1914	0
60	20241002	202100	482815400	1914	1914	1914	1914	0
61	20241002	202000	482815400	1914	1914	1914	1914	0
62	20241002	201900	482815400	1914	1914	1914	1914	1126
63	20241002	201800	482815400	1914	1914	1914	1914	0
64	20241002	201700	482815400	1914	1914	1914	1914	0
65	20241002	201600	482815400	1914	1914	1914	1914	0
66	20241002	201500	482815400	1914	1914	1914	1914	0
67	20241002	201400	482815400	1914	1914	1914	1914	0
68	20241002	201300	482815400	1914	1914	1914	1914	0
69	20241002	201200	482815400	1914	1914	1914	1914	0
70	20241002	201100	482815400	1914	1914	1914	1914	0
71	20241002	201000	482815400	1914	1914	1914	1914	0
72	20241002	200900	482815400	1914	1914	1914	1914	0
73	20241002	200800	482815400	1914	1914	1914	1914	0
74	20241002	200700	482815400	1914	1914	1914	1914	0
75	20241002	200600	482815400	1914	1914	1914	1914	0
76	20241002	200500	482815400	1914	1914	1914	1914	0
77	20241002	200400	482815400	1914	1914	1914	1914	0
78	20241002	200300	482815400	1914	1914	1914	1914	0
79	20241002	200200	482815400	1914	1914	1914	1914	0
80	20241002	200100	482815400	1914	1914	1914	1914	0
81	20241002	200000	482815400	1914	1914	1914	1914	0
82	20241002	195900	482815400	1914	1914	1914	1914	0
83	20241002	195800	482815400	1914	1914	1914	1914	0
84	20241002	195700	482815400	1914	1914	1914	1914	0
85	20241002	195600	482815400	1914	1914	1914	1914	0
86	20241002	195500	482815400	1914	1914	1914	1914	0
87	20241002	195400	482815400	1914	1914	1914	1914	0
88	20241002	195300	482815400	1914	1914	1914	1914	0
89	20241002	195200	482815400	1914	1914	1914	1914	0
90	20241002	195100	482815400	1914	1914	1914	1914	0
91	20241002	195000	482815400	1914	1914	1914	1914	0
92	20241002	194900	482815400	1914	1914	1914	1914	1126
93	20241002	194800	482815400	1914	1914	1914	1914	0
94	20241002	194700	482815400	1914	1914	1914	1914	0
95	20241002	194600	482815400	1914	1914	1914	1914	0
96	20241002	194500	482815400	1914	1914	1914	1914	0
97	20241002	194400	482815400	1914	1914	1914	1914	0
98	20241002	194300	482815400	1914	1914	1914	1914	0
99	20241002	194200	482815400	1914	1914	1914	1914	0
100	20241002	194100	482815400	1914	1914	1914	1914	0
101	20241002	194000	482815400	1914	1914	1914	1914	0
102	20241002	193900	482815400	1914	1914	1914	1914	0
103	20241002	193800	482815400	1914	1914	1914	1914	0
104	20241002	193700	482815400	1914	1914	1914	1914	0
105	20241002	193600	482815400	1914	1914	1914	1914	0
106	20241002	193500	482815400	1914	1914	1914	1914	0
107	20241002	193400	482815400	1914	1914	1914	1914	0
108	20241002	193300	482815400	1914	1914	1914	1914	0
109	20241002	193200	482815400	1914	1914	1914	1914	0
110	20241002	193100	482815400	1914	1914	1914	1914	0
111	20241002	193000	482815400	1914	1914	1914	1914	0
112	20241002	192900	482815400	1914	1914	1914	1914	0
113	20241002	192800	482815400	1914	1914	1914	1914	0
114	20241002	192700	482815400	1914	1914	1914	1914	0
115	20241002	192600	482815400	1914	1914	1914	1914	0
116	20241002	192500	482815400	1914	1914	1914	1914	0
117	20241002	192400	482815400	1914	1914	1914	1914	0
118	20241002	192300	482815400	1914	1914	1914	1914	0
119	20241002	192200	482815400	1914	1914	1914	1914	0
120	20241002	192100	482815400	1914	1914	1914	1914	0
121	20241002	192000	482815400	1914	1914	1914	1914	0
122	20241002	191900	482815400	1914	1914	1914	1914	1126
123	20241002	191800	482815400	1914	1914	1914	1914	0
124	20241002	191700	482815400	1914	1914	1914	1914	0
125	20241002	191600	482815400	1914	1914	1914	1914	0
126	20241002	191500	482815400	1914	1914	1914	1914	0
127	20241002	191400	482815400	1914	1914	1914	1914	0
128	20241002	191300	482815400	1914	1914	1914	1914	0
129	20241002	191200	482815400	1914	1914	1914	1914	0
130	20241002	191100	482815400	1914	1914	1914	1914	0
131	20241002	191000	482815400	1914	1914	1914	1914	0
132	20241002	190900	482815400	1914	1914	1914	1914	0
133	20241002	190800	482815400	1914	1914	1914	1914	0
134	20241002	190700	482815400	1914	1914	1914	1914	0
135	20241002	190600	482815400	1914	1914	1914	1914	0
136	20241002	190500	482815400	1914	1914	1914	1914	0
137	20241002	190400	482815400	1914	1914	1914	1914	0
138	20241002	190300	482815400	1914	1914	1914	1914	0
139	20241002	190200	482815400	1914	1914	1914	1914	0
140	20241002	190100	482815400	1914	1914	1914	1914	0
141	20241002	190000	482815400	1914	1914	1914	1914	0
142	20241002	185900	482815400	1914	1914	1914	1914	0
143	20241002	185800	482815400	1914	1914	1914	1914	0
144	20241002	185700	482815400	1914	1914	1914	1914	0
145	20241002	185600	482815400	1914	1914	1914	1914	0
146	20241002	185500	482815400	1914	1914	1914	1914	0
147	20241002	185400	482815400	1914	1914	1914	1914	0
148	20241002	185300	482815400	1914	1914	1914	1914	0
149	20241002	185200	482815400	1914	1914	1914	1914	0
150	20241002	185100	482815400	1914	1914	1914	1914	0
151	20241002	185000	482815400	1914	1914	1914	1914	0
152	20241002	184900	482815400	1914	1914	1914	1914	1126
153	20241002	184800	482815400	1914	1914	1914	1914	0
154	20241002	184700	482815400	1914	1914	1914	1914	0
155	20241002	184600	482815400	1914	1914	1914	1914	0
156	20241002	184500	482815400	1914	1914	1914	1914	0
157	20241002	184400	482815400	1914	1914	1914	1914	0
158	20241002	184300	482815400	1914	1914	1914	1914	0
159	20241002	184200	482815400	1914	1914	1914	1914	0
160	20241002	184100	482815400	1914	1914	1914	1914	0
161	20241002	184000	482815400	1914	1914	1914	1914	0
162	20241002	183900	482815400	1914	1914	1914	1914	0
163	20241002	183800	482815400	1914	1914	1914	1914	0
164	20241002	183700	482815400	1914	1914	1914	1914	0
165	20241002	183600	482815400	1914	1914	1914	1914	0
166	20241002	183500	482815400	1914	1914	1914	1914	0
167	20241002	183400	482815400	1914	1914	1914	1914	0
168	20241002	183300	482815400	1914	1914	1914	1914	0
169	20241002	183200	482815400	1914	1914	1914	1914	0
170	20241002	183100	482815400	1914	1914	1914	1914	0
171	20241002	183000	482815400	1914	1914	1914	1914	0
172	20241002	182900	482815400	1914	1914	1914	1914	0
173	20241002	182800	482815400	1914	1914	1914	1914	0
174	20241002	182700	482815400	1914	1914	1914	1914	0
175	20241002	182600	482815400	1914	1914	1914	1914	0
176	20241002	182500	482815400	1914	1914	1914	1914	0
177	20241002	182400	482815400	1914	1914	1914	1914	0
178	20241002	182300	482815400	1914	1914	1914	1914	0
179	20241002	182200	482815400	1914	1914	1914	1914	0
180	20241002	182100	482815400	1914	1914	1914	1914	0
181	20241002	182000	482815400	1914	1914	1914	1914	0
182	20241002	181900	482815400	1914	1914	1914	1914	1126
183	20241002	181800	482815400	1914	1914	1914	1914	0
184	20241002	181700	482815400	1914	1914	1914	1914	0
185	20241002	181600	482815400	1914	1914	1914	1914	0
186	20241002	181500	482815400	1914	1914	1914	1914	0
187	20241002	181400	482815400	1914	1914	1914	1914	0
188	20241002	181300	482815400	1914	1914	1914	1914	0
189	20241002	181200	482815400	1914	1914	1914	1914	0
190	20241002	181100	482815400	1914	1914	1914	1914	0
191	20241002	181000	482815400	1914	1914	1914	1914	0
192	20241002	180900	482815400	1914	1914	1914	1914	0
193	20241002	180800	482815400	1914	1914	1914	1914	0
194	20241002	180700	482815400	1914	1914	1914	1914	0
195	20241002	180600	482815400	1914	1914	1914	1914	0
196	20241002	180500	482815400	1914	1914	1914	1914	0
197	20241002	180400	482815400	1914	1914	1914	1914	0
198	20241002	180300	482815400	1914	1914	1914	1914	0
199	20241002	180200	482815400	1914	1914	1914	1914	0
200	20241002	180100	482815400	1914	1914	1914	1914	0
201	20241002	180000	482815400	1914	1914	1914	1914	0
202	20241002	175900	482815400	1914	1914	1914	1914	0
203	20241002	175800	482815400	1914	1914	1914	1914	0
204	20241002	175700	482815400	1914	1914	1914	1914	0
205	20241002	175600	482815400	1914	1914	1914	1914	0
206	20241002	175500	482815400	1914	1914	1914	1914	0
207	20241002	175400	482815400	1914	1914	1914	1914	0
208	20241002	175300	482815400	1914	1914	1914	1914	0
209	20241002	175200	482815400	1914	1914	1914	1914	0
210	20241002	175100	482815400	1914	1914	1914	1914	0
211	20241002	175000	482815400	1914	1914	1914	1914	0
212	20241002	174900	482815400	1914	1914	1914	1914	1126
213	20241002	174800	482815400	1914	1914	1914	1914	0
214	20241002	174700	482815400	1914	1914	1914	1914	0
215	20241002	174600	482815400	1914	1914	1914	1914	0
216	20241002	174500	482815400	1914	1914	1914	1914	0
217	20241002	174400	482815400	1914	1914	1914	1914	0
218	20241002	174300	482815400	1914	1914	1914	1914	0
219	20241002	174200	482815400	1914	1914	1914	1914	0
220	20241002	174100	482815400	1914	1914	1914	1914	0
221	20241002	174000	482815400	1914	1914	1914	1914	0
222	20241002	173900	482815400	1914	1914	1914	1914	0
223	20241002	173800	482815400	1914	1914	1914	1914	0
224	20241002	173700	482815400	1914	1914	1914	1914	0
225	20241002	173600	482815400	1914	1914	1914	1914	0
226	20241002	173500	482815400	1914	1914	1914	1914	0
227	20241002	173400	482815400	1914	1914	1914	1914	0
228	20241002	173300	482815400	1914	1914	1914	1914	0
229	20241002	173200	482815400	1914	1914	1914	1914	0
230	20241002	173100	482815400	1914	1914	1914	1914	0
231	20241002	173000	482815400	1914	1914	1914	1914	0
232	20241002	172900	482815400	1914	1914	1914	1914	0
233	20241002	172800	482815400	1914	1914	1914	1914	0
234	20241002	172700	482815400	1914	1914	1914	1914	0
235	20241002	172600	482815400	1914	1914	1914	1914	0
236	20241002	172500	482815400	1914	1914	1914	1914	0
237	20241002	172400	482815400	1914	1914	1914	1914	0
238	20241002	172300	482815400	1914	1914	1914	1914	0
239	20241002	172200	482815400	1914	1914	1914	1914	0
240	20241002	172100	482815400	1914	1914	1914	1914	0
241	20241002	172000	482815400	1914	1914	1914	1914	0
242	20241002	171900	482815400	1914	1914	1914	1914	1126
243	20241002	171800	482815400	1914	1914	1914	1914	0
244	20241002	171700	482815400	1914	1914	1914	1914	0
245	20241002	171600	482815400	1914	1914	1914	1914	0
246	20241002	171500	482815400	1914	1914	1914	1914	0
247	20241002	171400	482815400	1914	1914	1914	1914	0
248	20241002	171300	482815400	1914	1914	1914	1914	0
249	20241002	171200	482815400	1914	1914	1914	1914	0
250	20241002	171100	482815400	1914	1914	1914	1914	0
251	20241002	171000	482815400	1914	1914	1914	1914	0
252	20241002	170900	482815400	1914	1914	1914	1914	0
253	20241002	170800	482815400	1914	1914	1914	1914	0
254	20241002	170700	482815400	1914	1914	1914	1914	0
255	20241002	170600	482815400	1914	1914	1914	1914	0
256	20241002	170500	482815400	1914	1914	1914	1914	0
257	20241002	170400	482815400	1914	1914	1914	1914	0
258	20241002	170300	482815400	1914	1914	1914	1914	0
259	20241002	170200	482815400	1914	1914	1914	1914	0
260	20241002	170100	482815400	1914	1914	1914	1914	0
261	20241002	170000	482815400	1914	1914	1914	1914	0
262	20241002	165900	482815400	1914	1914	1914	1914	0
263	20241002	165800	482815400	1914	1914	1914	1914	0
264	20241002	165700	482815400	1914	1914	1914	1914	0
265	20241002	165600	482815400	1914	1914	1914	1914	0
266	20241002	165500	482815400	1914	1914	1914	1914	0
267	20241002	165400	482815400	1914	1914	1914	1914	0
268	20241002	165300	482815400	1914	1914	1914	1914	0
269	20241002	165200	482815400	1914	1914	1914	1914	0
270	20241002	165100	482815400	1914	1914	1914	1914	0
271	20241002	165000	482815400	1914	1914	1914	1914	0
272	20241002	164900	482815400	1914	1914	1914	1914	1126
273	20241002	164800	482815400	1914	1914	1914	1914	0
274	20241002	164700	482815400	1914	1914	1914	1914	0
275	20241002	164600	482815400	1914	1914	1914	1914	0
276	20241002	164500	482815400	1914	1914	1914	1914	0
277	20241002	164400	482815400	1914	1914	1914	1914	0
278	20241002	164300	482815400	1914	1914	1914	1914	0
279	20241002	164200	482815400	1914	1914	1914	1914	0
280	20241002	164100	482815400	1914	1914	1914	1914	0
281	20241002	164000	482815400	1914	1914	1914	1914	0
282	20241002	163900	482815400	1914	1914	1914	1914	0
283	20241002	163800	482815400	1914	1914	1914	1914	0
284	20241002	163700	482815400	1914	1914	1914	1914	0
285	20241002	163600	482815400	1914	1914	1914	1914	0
286	20241002	163500	482815400	1914	1914	1914	1914	0
287	20241002	163400	482815400	1914	1914	1914	1914	0
288	20241002	163300	482815400	1914	1914	1914	1914	0
289	20241002	163200	482815400	1914	1914	1914	1914	0
290	20241002	163100	482815400	1914	1914	1914	1914	0
291	20241002	163000	482815400	1914	1914	1914	1914	0
292	20241002	162900	482815400	1914	1914	1914	1914	0
293	20241002	162800	482815400	1914	1914	1914	1914	0
294	20241002	162700	482815400	1914	1914	1914	1914	0
295	20241002	162600	482815400	1914	1914	1914	1914	0
296	20241002	162500	482815400	1914	1914	1914	1914	0
297	20241002	162400	482815400	1914	1914	1914	1914	0
298	20241002	162300	482815400	1914	1914	1914	1914	0
299	20241002	162200	482815400	1914	1914	1914	1914	0
300	20241002	162100	482815400	1914	1914	1914	1914	0
301	20241002	162000	482815400	1914	1914	1914	1914	0
302	20241002	161900	482815400	1914	1914	1914	1914	1126
303	20241002	161800	482815400	1914	1914	1914	1914	0
304	20241002	161700	482815400	1914	1914	1914	1914	0
305	20241002	161600	482815400	1914	1914	1914	1914	0
306	20241002	161500	482815400	1914	1914	1914	1914	0
307	20241002	161400	482815400	1914	1914	1914	1914	0
308	20241002	161300	482815400	1914	1914	1914	1914	0
309	20241002	161200	482815400	1914	1914	1914	1914	0
310	20241002	161100	482815400	1914	1914	1914	1914	0
311	20241002	161000	482815400	1914	1914	1914	1914	0
312	20241002	160900	482815400	1914	1914	1914	1914	0
313	20241002	160800	482815400	1914	1914	1914	1914	0
314	20241002	160700	482815400	1914	1914	1914	1914	0
315	20241002	160600	482815400	1914	1914	1914	1914	0
316	20241002	160500	482815400	1914	1914	1914	1914	0
317	20241002	160400	482815400	1914	1914	1914	1914	0
318	20241002	160300	482815400	1914	1914	1914	1914	0
319	20241002	160200	482815400	1914	1914	1914	1914	0
320	20241002	160100	482815400	1914	1914	1914	1914	0
321	20241002	160000	482815400	1914	1914	1914	1914	0
322	20241002	155900	482815400	1914	1914	1914	1914	0
323	20241002	155800	482815400	1914	1914	1914	1914	0
324	20241002	155700	482815400	1914	1914	1914	1914	0
325	20241002	155600	482815400	1914	1914	1914	1914	0
326	20241002	155500	482815400	1914	1914	1914	1914	0
327	20241002	155400	482815400	1914	1914	1914	1914	0
328	20241002	155300	482815400	1914	1914	1914	1914	0
329	20241002	155200	482815400	1914	1914	1914	1914	0
330	20241002	155100	482815400	1914	1914	1914	1914	0
331	20241002	155000	482815400	1914	1914	1914	1914	0
332	20241002	154900	482815400	1914	1914	1914	1914	1126
333	20241002	154800	482815400	1914	1914	1914	1914	0
334	20241002	154700	482815400	1914	1914	1914	1914	0
335	20241002	154600	482815400	1914	1914	1914	1914	0
336	20241002	154500	482815400	1914	1914	1914	1914	0
337	20241002	154400	482815400	1914	1914	1914	1914	0
338	20241002	154300	482815400	1914	1914	1914	1914	0
339	20241002	154200	482815400	1914	1914	1914	1914	0
340	20241002	154100	482815400	1914	1914	1914	1914	0
341	20241002	154000	482815400	1914	1914	1914	1914	0
342	20241002	153900	482815400	1914	1914	1914	1914	0
343	20241002	153800	482815400	1914	1914	1914	1914	0
344	20241002	153700	482815400	1914	1914	1914	1914	0
345	20241002	153600	482815400	1914	1914	1914	1914	0
346	20241002	153500	482815400	1914	1914	1914	1914	0
347	20241002	153400	482815400	1914	1914	1914	1914	0
348	20241002	153300	482815400	1914	1914	1914	1914	0
349	20241002	153200	482815400	1914	1914	1914	1914	0
350	20241002	153100	482815400	1914	1914	1914	1914	0
351	20241002	153000	482815400	1914	1914	1914	1914	1126
352	20241002	152900	480660236	1916	1916	1916	1916	0
353	20241002	152800	480660236	1916	1916	1916	1916	0
354	20241002	152700	480660236	1916	1916	1916	1916	0
355	20241002	152600	480660236	1916	1916	1916	1916	0
356	20241002	152500	480660236	1916	1916	1916	1916	0
357	20241002	152400	480660236	1916	1916	1916	1916	0
358	20241002	152300	480660236	1916	1916	1916	1916	0
359	20241002	152200	480660236	1916	1916	1916	1916	0
360	20241002	152100	480660236	1916	1916	1916	1916	0
361	20241002	152000	480660236	1916	1916	1916	1916	0
362	20241002	151900	480660236	1916	1918	1918	1916	122
363	20241002	151800	480426454	1923	1922	1923	1922	1107
364	20241002	151700	478298799	1922	1920	1922	1920	2696
365	20241002	151600	473119575	1920	1920	1920	1920	1
366	20241002	151500	473117655	1914	1920	1920	1914	5
367	20241002	151400	473108079	1913	1914	1921	1913	94
368	20241002	151300	472928231	1921	1914	1921	1913	140
369	20241002	151200	472659844	1922	1922	1922	1922	0
370	20241002	151100	472659844	1922	1922	1922	1922	1
371	20241002	151000	472657922	1912	1912	1912	1912	901
372	20241002	150900	470935210	1923	1923	1923	1923	0
373	20241002	150800	470935210	1923	1912	1923	1912	95
374	20241002	150700	470752910	1912	1912	1912	1912	44
375	20241002	150600	470668782	1924	1920	1924	1912	662
376	20241002	150500	469402978	1924	1924	1924	1917	6
377	20241002	150400	469391462	1925	1925	1925	1925	1
378	20241002	150300	469389537	1925	1925	1925	1925	50
379	20241002	150200	469293287	1927	1927	1927	1927	1
380	20241002	150100	469291360	1913	1913	1913	1913	302
381	20241002	150000	468713634	1927	1927	1927	1927	1
382	20241002	145900	468711707	1928	1928	1928	1928	4
383	20241002	145800	468703995	1928	1928	1928	1928	2
384	20241002	145700	468700139	1928	1928	1928	1928	0
385	20241002	145600	468700139	1928	1927	1928	1927	6
386	20241002	145500	468688576	1928	1913	1928	1913	36
387	20241002	145400	468619693	1929	1928	1929	1928	150
388	20241002	145300	468330347	1928	1927	1928	1927	6
389	20241002	145200	468318784	1915	1914	1915	1914	1730
390	20241002	145100	465005839	1915	1915	1915	1915	200
391	20241002	145000	464622839	1915	1911	1915	1910	644
392	20241002	144900	463391458	1912	1913	1913	1912	497
393	20241002	144800	462440825	1915	1915	1915	1915	416
394	20241002	144700	461644185	1915	1917	1917	1915	500
395	20241002	144600	460686019	1917	1917	1917	1917	0
396	20241002	144500	460686019	1917	1917	1917	1917	4
397	20241002	144400	460678351	1917	1917	1917	1917	2
398	20241002	144300	460674517	1927	1927	1927	1927	52
399	20241002	144200	460574313	1927	1926	1927	1926	6
400	20241002	144100	460562756	1927	1927	1927	1927	0
401	20241002	144000	460562756	1927	1916	1927	1916	5
402	20241002	143900	460553165	1916	1916	1916	1916	0
403	20241002	143800	460553165	1916	1916	1916	1916	112
404	20241002	143700	460338573	1916	1916	1916	1916	0
405	20241002	143600	460338573	1916	1921	1921	1916	433
406	20241002	143500	459507155	1921	1921	1921	1921	88
407	20241002	143400	459338107	1921	1930	1930	1921	46
408	20241002	143300	459249336	1921	1921	1921	1921	0
409	20241002	143200	459249336	1921	1921	1921	1921	27
410	20241002	143100	459197469	1921	1921	1921	1921	0
411	20241002	143000	459197469	1921	1921	1921	1921	4
412	20241002	142900	459189785	1933	1933	1933	1933	0
413	20241002	142800	459189785	1933	1933	1933	1933	0
414	20241002	142700	459189785	1933	1933	1933	1933	1
415	20241002	142600	459187852	1915	1915	1915	1915	0
416	20241002	142500	459187852	1915	1915	1915	1915	5
417	20241002	142400	459178277	1915	1916	1916	1915	380
418	20241002	142300	458450541	1930	1930	1930	1930	70
419	20241002	142200	458315441	1935	1935	1935	1935	2
420	20241002	142100	458311571	1930	1928	1930	1928	45
421	20241002	142000	458224753	1913	1913	1913	1913	0
422	20241002	141900	458224753	1913	1913	1913	1913	1
423	20241002	141800	458222840	1929	1929	1929	1929	0
424	20241002	141700	458222840	1929	1929	1929	1929	900
425	20241002	141600	456486740	1912	1912	1912	1912	0
426	20241002	141500	456486740	1912	1912	1912	1912	1
427	20241002	141400	456484828	1930	1930	1930	1930	0
428	20241002	141300	456484828	1930	1929	1930	1929	2
429	20241002	141200	456480969	1912	1920	1935	1910	1052
430	20241002	141100	454468791	1921	1921	1921	1921	11
431	20241002	141000	454447660	1936	1936	1936	1936	0
432	20241002	140900	454447660	1936	1936	1936	1936	0
433	20241002	140800	454447660	1936	1936	1936	1936	0
434	20241002	140700	454447660	1936	1936	1936	1936	0
435	20241002	140600	454447660	1936	1936	1936	1936	0
436	20241002	140500	454447660	1936	1936	1936	1936	0
437	20241002	140400	454447660	1936	1936	1936	1936	0
438	20241002	140300	454447660	1936	1936	1936	1936	0
439	20241002	140200	454447660	1936	1936	1936	1936	0
440	20241002	140100	454447660	1936	1936	1936	1936	0
441	20241002	140000	454447660	1936	1936	1936	1936	0
442	20241002	135900	454447660	1936	1936	1936	1936	0
443	20241002	135800	454447660	1936	1935	1936	1935	20
444	20241002	135700	454408959	1920	1920	1920	1920	0
445	20241002	135600	454408959	1920	1920	1920	1920	32
446	20241002	135500	454347519	1920	1920	1920	1920	4
447	20241002	135400	454339839	1920	1930	1930	1920	990
448	20241002	135300	452435450	1930	1930	1930	1930	0
449	20241002	135200	452435450	1930	1930	1930	1930	0
450	20241002	135100	452435450	1930	1930	1930	1930	1
451	20241002	135000	452433520	1930	1930	1930	1930	4
452	20241002	134900	452425800	1939	1939	1939	1939	0
453	20241002	134800	452425800	1939	1939	1939	1939	0
454	20241002	134700	452425800	1939	1939	1939	1939	0
455	20241002	134600	452425800	1939	1939	1939	1939	1
456	20241002	134500	452423861	1930	1930	1930	1930	4
457	20241002	134400	452416141	1930	1930	1930	1930	0
458	20241002	134300	452416141	1930	1930	1930	1930	0
459	20241002	134200	452416141	1930	1930	1930	1930	1
460	20241002	134100	452414211	1930	1930	1930	1930	0
461	20241002	134000	452414211	1930	1930	1930	1930	4
462	20241002	133900	452406491	1930	1930	1930	1930	798
463	20241002	133800	450866351	1930	1930	1930	1930	0
464	20241002	133700	450866351	1930	1931	1937	1930	1096
465	20241002	133600	448750984	1931	1931	1931	1931	0
466	20241002	133500	448750984	1931	1931	1931	1931	4
467	20241002	133400	448743260	1930	1930	1930	1930	0
468	20241002	133300	448743260	1930	1930	1930	1930	0
469	20241002	133200	448743260	1930	1931	1931	1930	50
470	20241002	133100	448646755	1930	1930	1930	1930	0
471	20241002	133000	448646755	1930	1941	1941	1930	19
472	20241002	132900	448610074	1930	1930	1930	1930	0
473	20241002	132800	448610074	1930	1930	1930	1930	0
474	20241002	132700	448610074	1930	1930	1930	1930	976
475	20241002	132600	446726394	1941	1941	1941	1941	1
476	20241002	132500	446724453	1930	1931	1931	1930	56
477	20241002	132400	446616371	1941	1941	1941	1941	1
478	20241002	132300	446614430	1941	1941	1941	1941	0
479	20241002	132200	446614430	1941	1941	1941	1941	0
480	20241002	132100	446614430	1941	1935	1941	1928	397
481	20241002	132000	445847920	1954	1954	1954	1954	6
482	20241002	131900	445836196	1954	1954	1954	1954	1
483	20241002	131800	445834242	1955	1955	1955	1955	0
484	20241002	131700	445834242	1955	1955	1955	1955	0
485	20241002	131600	445834242	1955	1955	1955	1955	0
486	20241002	131500	445834242	1955	1955	1955	1955	0
487	20241002	131400	445834242	1955	1955	1955	1955	0
488	20241002	131300	445834242	1955	1934	1955	1934	3
489	20241002	131200	445828419	1955	1955	1955	1955	0
490	20241002	131100	445828419	1955	1955	1955	1955	0
491	20241002	131000	445828419	1955	1955	1955	1955	0
492	20241002	130900	445828419	1955	1955	1955	1955	0
493	20241002	130800	445828419	1955	1955	1955	1955	0
494	20241002	130700	445828419	1955	1955	1955	1955	0
495	20241002	130600	445828419	1955	1955	1955	1955	0
496	20241002	130500	445828419	1955	1955	1955	1955	0
497	20241002	130400	445828419	1955	1955	1955	1955	0
498	20241002	130300	445828419	1955	1955	1955	1955	2
499	20241002	130200	445824509	1955	1955	1955	1955	0
500	20241002	130100	445824509	1955	1955	1955	1955	0
501	20241002	130000	445824509	1955	1955	1955	1955	0
502	20241002	125900	445824509	1955	1955	1955	1955	0
503	20241002	125800	445824509	1955	1954	1955	1954	83
504	20241002	125700	445662264	1933	1933	1933	1933	0
505	20241002	125600	445662264	1933	1933	1933	1933	0
506	20241002	125500	445662264	1933	1954	1954	1933	1770
507	20241002	125400	442240611	1938	1938	1938	1938	5
508	20241002	125300	442230921	1955	1949	1955	1949	513
509	20241002	125200	441228609	1949	1949	1949	1949	1
510	20241002	125100	441226660	1955	1955	1955	1955	0
511	20241002	125000	441226660	1955	1955	1955	1955	0
512	20241002	124900	441226660	1955	1955	1955	1955	0
513	20241002	124800	441226660	1955	1955	1955	1955	0
514	20241002	124700	441226660	1955	1937	1955	1932	512
515	20241002	124600	440236842	1956	1956	1956	1956	0
516	20241002	124500	440236842	1956	1938	1956	1933	1003
517	20241002	124400	438297532	1956	1956	1956	1956	0
518	20241002	124300	438297532	1956	1956	1956	1956	0
519	20241002	124200	438297532	1956	1956	1956	1956	3
520	20241002	124100	438291664	1943	1943	1943	1943	0
521	20241002	124000	438291664	1943	1943	1943	1943	0
522	20241002	123900	438291664	1943	1934	1943	1934	912
523	20241002	123800	436522307	1942	1942	1942	1942	6
524	20241002	123700	436510655	1942	1942	1942	1942	0
525	20241002	123600	436510655	1942	1942	1942	1942	0
526	20241002	123500	436510655	1942	1942	1942	1942	0
527	20241002	123400	436510655	1942	1942	1942	1942	1
528	20241002	123300	436508713	1933	1933	1933	1933	0
529	20241002	123200	436508713	1933	1933	1933	1933	0
530	20241002	123100	436508713	1933	1933	1933	1933	6
531	20241002	123000	436497115	1933	1933	1933	1933	349
532	20241002	122900	435822498	1934	1934	1934	1934	1305
533	20241002	122800	433298628	1943	1943	1943	1943	0
534	20241002	122700	433298628	1943	1943	1943	1943	0
535	20241002	122600	433298628	1943	1943	1943	1943	0
536	20241002	122500	433298628	1943	1943	1943	1943	0
537	20241002	122400	433298628	1943	1943	1943	1943	0
538	20241002	122300	433298628	1943	1943	1943	1943	0
539	20241002	122200	433298628	1943	1943	1943	1943	0
540	20241002	122100	433298628	1943	1943	1943	1943	0
541	20241002	122000	433298628	1943	1943	1943	1943	0
542	20241002	121900	433298628	1943	1943	1943	1943	0
543	20241002	121800	433298628	1943	1943	1943	1943	0
544	20241002	121700	433298628	1943	1943	1943	1943	0
545	20241002	121600	433298628	1943	1943	1943	1943	30
546	20241002	121500	433240338	1943	1943	1943	1943	0
547	20241002	121400	433240338	1943	1943	1943	1943	0
548	20241002	121300	433240338	1943	1943	1943	1943	0
549	20241002	121200	433240338	1943	1943	1943	1943	1
550	20241002	121100	433238395	1943	1943	1943	1943	0
551	20241002	121000	433238395	1943	1943	1943	1943	0
552	20241002	120900	433238395	1943	1936	1943	1930	1835
553	20241002	120800	429688811	1936	1936	1936	1936	1
554	20241002	120700	429686875	1938	1937	1938	1936	68
555	20241002	120600	429555209	1938	1938	1938	1938	232
556	20241002	120500	429105593	1951	1951	1951	1951	0
557	20241002	120400	429105593	1951	1951	1951	1951	0
558	20241002	120300	429105593	1951	1939	1951	1938	268
559	20241002	120200	428586119	1952	1952	1952	1952	0
560	20241002	120100	428586119	1952	1939	1952	1939	28
561	20241002	120000	428531795	1939	1943	1943	1939	354
562	20241002	115900	427845137	1943	1940	1946	1940	298
563	20241002	115800	427266987	1941	1941	1941	1941	14
564	20241002	115700	427239813	1947	1947	1947	1947	12
565	20241002	115600	427216449	1948	1947	1948	1947	2
566	20241002	115500	427212554	1941	1941	1941	1941	1
567	20241002	115400	427210613	1941	1941	1941	1941	1
568	20241002	115300	427208672	1951	1952	1952	1951	2
569	20241002	115200	427204769	1952	1951	1952	1951	50
570	20241002	115100	427107187	1951	1943	1952	1939	6103
571	20241002	115000	415263519	1953	1953	1953	1953	0
572	20241002	114900	415263519	1953	1953	1953	1953	2
573	20241002	114800	415259613	1943	1953	1953	1943	2
574	20241002	114700	415255717	1952	1953	1953	1952	1026
575	20241002	114600	413252890	1942	1953	1953	1942	2160
576	20241002	114500	409053504	1953	1953	1953	1953	0
577	20241002	114400	409053504	1953	1952	1953	1952	569
578	20241002	114300	407942815	1945	1945	1945	1945	1
579	20241002	114200	407940870	1953	1953	1953	1953	8
580	20241002	114100	407925246	1953	1952	1953	1952	513
581	20241002	114000	406923869	1953	1953	1953	1953	0
582	20241002	113900	406923869	1953	1953	1953	1953	0
583	20241002	113800	406923869	1953	1953	1953	1953	20
584	20241002	113700	406884809	1953	1945	1953	1945	2
585	20241002	113600	406880911	1953	1952	1953	1952	105
586	20241002	113500	406675950	1953	1953	1953	1953	0
587	20241002	113400	406675950	1953	1953	1953	1944	618
588	20241002	113300	405473883	1953	1953	1953	1953	1
589	20241002	113200	405471930	1955	1955	1955	1955	1
590	20241002	113100	405469975	1944	1955	1955	1944	2
591	20241002	113000	405466076	1955	1955	1955	1955	0
592	20241002	112900	405466076	1955	1955	1955	1955	0
593	20241002	112800	405466076	1955	1955	1955	1955	0
594	20241002	112700	405466076	1955	1944	1955	1942	1746
595	20241002	112600	402073933	1957	1942	1957	1942	2
596	20241002	112500	402070034	1957	1957	1957	1957	1
597	20241002	112400	402068077	1957	1957	1958	1957	14
598	20241002	112300	402040678	1958	1941	1958	1941	408
599	20241002	112200	401248733	1941	1957	1957	1940	1147
600	20241002	112100	399021210	1948	1940	1948	1940	115
601	20241002	112000	398797990	1940	1948	1948	1940	303
602	20241002	111900	398210154	1948	1948	1948	1948	0
603	20241002	111800	398210154	1948	1948	1948	1939	22
604	20241002	111700	398167478	1939	1940	1940	1939	17
605	20241002	111600	398134499	1940	1940	1940	1940	2
606	20241002	111500	398130619	1940	1940	1940	1940	1
607	20241002	111400	398128679	1940	1941	1941	1940	379
608	20241002	111300	397393417	1958	1958	1958	1958	4
609	20241002	111200	397385585	1940	1958	1958	1940	51
610	20241002	111100	397286603	1940	1940	1940	1940	0
611	20241002	111000	397286603	1940	1940	1940	1940	2
612	20241002	110900	397282723	1939	1958	1958	1939	76
613	20241002	110800	397133934	1958	1958	1958	1958	0
614	20241002	110700	397133934	1958	1958	1958	1958	1
615	20241002	110600	397131976	1938	1938	1938	1938	100
616	20241002	110500	396938176	1959	1937	1959	1937	3368
617	20241002	110400	390390346	1957	1939	1959	1937	2283
618	20241002	110300	385965952	1959	1939	1959	1939	2
619	20241002	110200	385962054	1959	1955	1959	1939	391
620	20241002	110100	385203233	1949	1963	1963	1949	225
621	20241002	110000	384763069	1963	1969	1969	1963	110
622	20241002	105900	384547026	1970	1976	1976	1970	814
623	20241002	105800	382942391	1954	1939	1954	1939	657
624	20241002	105700	381658846	1940	1940	1940	1939	371
625	20241002	105600	380939138	1940	1954	1954	1939	83
626	20241002	105500	380777118	1939	1940	1940	1939	317
627	20241002	105400	380162432	1954	1954	1954	1940	566
628	20241002	105300	379064238	1954	1950	1954	1939	516
629	20241002	105200	378058041	1938	1941	1950	1938	794
630	20241002	105100	376518183	1940	1943	1945	1940	635
631	20241002	105000	375284315	1943	1964	1964	1943	7952
632	20241002	104900	359793216	1964	1977	1979	1964	2460
633	20241002	104800	354939580	1994	1969	1994	1969	1868
634	20241002	104700	351259740	1970	1972	1972	1968	3089
635	20241002	104600	345171669	1986	1972	1986	1971	1072
636	20241002	104500	343057638	1973	1983	1983	1972	1466
637	20241002	104400	340156984	2000	2000	2000	2000	176
638	20241002	104300	339804984	1988	2005	2010	1981	589
639	20241002	104200	338631092	2010	2000	2010	1988	3809
640	20241002	104100	331015201	2010	2015	2015	1999	580
641	20241002	104000	329855101	2015	2005	2030	1999	2040
642	20241002	103900	325767981	2030	1999	2030	1999	3926
643	20241002	103800	317833840	1997	1980	2050	1958	9601
644	20241002	103700	298881862	1980	2005	2015	1967	12328
645	20241002	103600	274226065	2010	2035	2075	2000	17760
646	20241002	103500	238159695	2055	2080	2100	2035	20527
647	20241002	103400	195714240	2070	2080	2135	2020	68884
648	20241002	103300	51699980	2065	2065	2065	2065	0
649	20241002	103200	51699980	2065	1967	2065	1967	14957
650	20241002	103100	21273011	1967	1945	1970	1945	2399
651	20241002	103000	16583008	1926	1926	1926	1926	0
652	20241002	102900	16583008	1926	1926	1933	1926	1098
653	20241002	102800	14465599	1925	1925	1925	1925	3
654	20241002	102700	14459824	1925	1926	1926	1925	165
655	20241002	102600	14142189	1926	1925	1926	1925	1131
656	20241002	102500	11965012	1928	1928	1928	1928	0
657	20241002	102400	11965012	1928	1926	1928	1926	140
658	20241002	102300	11695202	1907	1907	1907	1907	1
659	20241002	102200	11693295	1928	1928	1928	1928	0
660	20241002	102100	11693295	1928	1928	1928	1928	100
661	20241002	102000	11500495	1928	1928	1928	1928	0
662	20241002	101900	11500495	1928	1928	1928	1928	6
663	20241002	101800	11488927	1927	1899	1927	1899	76
664	20241002	101700	11342503	1920	1920	1920	1920	0
665	20241002	101600	11342503	1920	1920	1920	1920	0
666	20241002	101500	11342503	1920	1928	1928	1920	19
667	20241002	101400	11305999	1928	1920	1928	1920	28
668	20241002	101300	11252111	1920	1920	1920	1920	0
669	20241002	101200	11252111	1920	1920	1920	1920	2
670	20241002	101100	11248271	1929	1928	1929	1928	260
671	20241002	101000	10746785	1929	1929	1929	1929	0
672	20241002	100900	10746785	1929	1929	1929	1929	0
673	20241002	100800	10746785	1929	1920	1929	1920	20
674	20241002	100700	10708376	1920	1920	1920	1920	1
675	20241002	100600	10706456	1930	1930	1930	1930	75
676	20241002	100500	10561706	1930	1930	1930	1930	0
677	20241002	100400	10561706	1930	1930	1930	1930	2088
678	20241002	100300	6531866	1930	1930	1930	1930	113
679	20241002	100200	6313776	1930	1930	1930	1930	0
680	20241002	100100	6313776	1930	1898	1930	1898	2
681	20241002	100000	6309948	1898	1898	1898	1898	0
682	20241002	095900	6309948	1898	1898	1898	1898	373
683	20241002	095800	5601994	1896	1896	1896	1896	0
684	20241002	095700	5601994	1896	1896	1896	1896	0
685	20241002	095600	5601994	1896	1896	1896	1896	1
686	20241002	095500	5600098	1888	1888	1888	1888	0
687	20241002	095400	5600098	1888	1888	1888	1888	264
688	20241002	095300	5101666	1886	1885	1886	1885	18
689	20241002	095200	5067720	1884	1884	1885	1884	109
690	20241002	095100	4862356	1883	1883	1883	1883	0
691	20241002	095000	4862356	1883	1883	1883	1883	1
692	20241002	094900	4860473	1887	1887	1887	1887	0
693	20241002	094800	4860473	1887	1887	1887	1887	1
694	20241002	094700	4858586	1887	1887	1887	1887	1
695	20241002	094600	4856699	1887	1887	1887	1887	1
696	20241002	094500	4854812	1887	1887	1887	1887	1
697	20241002	094400	4852925	1887	1879	1887	1879	2
698	20241002	094300	4849159	1879	1879	1879	1879	0
699	20241002	094200	4849159	1879	1879	1879	1879	0
700	20241002	094100	4849159	1879	1879	1879	1879	0
701	20241002	094000	4849159	1879	1879	1879	1879	0
702	20241002	093900	4849159	1879	1879	1879	1879	2
703	20241002	093800	4845401	1879	1879	1879	1879	0
704	20241002	093700	4845401	1879	1879	1879	1879	0
705	20241002	093600	4845401	1879	1879	1879	1879	0
706	20241002	093500	4845401	1879	1879	1879	1879	0
707	20241002	093400	4845401	1879	1879	1879	1879	0
708	20241002	093300	4845401	1879	1879	1879	1879	2
709	20241002	093200	4841643	1876	1876	1876	1876	0
710	20241002	093100	4841643	1876	1876	1876	1876	0
711	20241002	093000	4841643	1876	1876	1876	1876	0
712	20241002	092900	4841643	1876	1876	1876	1876	303
713	20241002	092800	4273215	1875	1875	1875	1875	0
714	20241002	092700	4273215	1875	1875	1875	1875	2
715	20241002	092600	4269465	1875	1875	1875	1875	5
716	20241002	092500	4260090	1875	1875	1875	1875	0
717	20241002	092400	4260090	1875	1875	1875	1875	0
718	20241002	092300	4260090	1875	1875	1875	1875	0
719	20241002	092200	4260090	1875	1875	1875	1875	0
720	20241002	092100	4260090	1875	1875	1875	1875	7
721	20241002	092000	4246965	1876	1876	1876	1876	0
722	20241002	091900	4246965	1876	1876	1876	1876	40
723	20241002	091800	4171925	1876	1876	1876	1876	155
724	20241002	091700	3881145	1876	1876	1876	1876	0
725	20241002	091600	3881145	1876	1875	1876	1875	5
726	20241002	091500	3871767	1876	1876	1876	1876	0
727	20241002	091400	3871767	1876	1876	1876	1876	5
728	20241002	091300	3862387	1876	1876	1876	1876	0
729	20241002	091200	3862387	1876	1876	1876	1876	0
730	20241002	091100	3862387	1876	1876	1876	1876	156
731	20241002	091000	3569731	1876	1871	1876	1871	30
732	20241002	090900	3513466	1876	1876	1876	1876	0
733	20241002	090800	3513466	1876	1876	1876	1876	0
734	20241002	090700	3513466	1876	1876	1876	1876	0
735	20241002	090600	3513466	1876	1887	1887	1876	1150
736	20241002	090500	1350726	1888	1888	1888	1888	0
737	20241002	090400	1350726	1888	1888	1888	1888	0
738	20241002	090300	1350726	1888	1888	1888	1888	0
739	20241002	090200	1350726	1888	1888	1888	1888	0
740	20241002	090100	1350726	1888	1888	1888	1888	0
741	20241002	090000	1350726	1888	1881	1888	1881	692