KissMeData/344860/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	212100	41954411	1918	1918	1918	1918	61
3	20241004	212000	41954411	1918	1918	1918	1918	0
4	20241004	211900	41954411	1918	1918	1918	1918	0
5	20241004	211800	41954411	1918	1918	1918	1918	0
6	20241004	211700	41954411	1918	1918	1918	1918	0
7	20241004	211600	41954411	1918	1918	1918	1918	0
8	20241004	211500	41954411	1918	1918	1918	1918	0
9	20241004	211400	41954411	1918	1918	1918	1918	0
10	20241004	211300	41954411	1918	1918	1918	1918	0
11	20241004	211200	41954411	1918	1918	1918	1918	0
12	20241004	211100	41954411	1918	1918	1918	1918	0
13	20241004	211000	41954411	1918	1918	1918	1918	0
14	20241004	210900	41954411	1918	1918	1918	1918	0
15	20241004	210800	41954411	1918	1918	1918	1918	0
16	20241004	210700	41954411	1918	1918	1918	1918	0
17	20241004	210600	41954411	1918	1918	1918	1918	0
18	20241004	210500	41954411	1918	1918	1918	1918	0
19	20241004	210400	41954411	1918	1918	1918	1918	0
20	20241004	210300	41954411	1918	1918	1918	1918	0
21	20241004	210200	41954411	1918	1918	1918	1918	0
22	20241004	210100	41954411	1918	1918	1918	1918	0
23	20241004	210000	41954411	1918	1918	1918	1918	0
24	20241004	205900	41954411	1918	1918	1918	1918	0
25	20241004	205800	41954411	1918	1918	1918	1918	0
26	20241004	205700	41954411	1918	1918	1918	1918	0
27	20241004	205600	41954411	1918	1918	1918	1918	0
28	20241004	205500	41954411	1918	1918	1918	1918	0
29	20241004	205400	41954411	1918	1918	1918	1918	0
30	20241004	205300	41954411	1918	1918	1918	1918	0
31	20241004	205200	41954411	1918	1918	1918	1918	0
32	20241004	205100	41954411	1918	1918	1918	1918	61
33	20241004	205000	41954411	1918	1918	1918	1918	0
34	20241004	204900	41954411	1918	1918	1918	1918	0
35	20241004	204800	41954411	1918	1918	1918	1918	0
36	20241004	204700	41954411	1918	1918	1918	1918	0
37	20241004	204600	41954411	1918	1918	1918	1918	0
38	20241004	204500	41954411	1918	1918	1918	1918	0
39	20241004	204400	41954411	1918	1918	1918	1918	0
40	20241004	204300	41954411	1918	1918	1918	1918	0
41	20241004	204200	41954411	1918	1918	1918	1918	0
42	20241004	204100	41954411	1918	1918	1918	1918	0
43	20241004	204000	41954411	1918	1918	1918	1918	0
44	20241004	203900	41954411	1918	1918	1918	1918	0
45	20241004	203800	41954411	1918	1918	1918	1918	0
46	20241004	203700	41954411	1918	1918	1918	1918	0
47	20241004	203600	41954411	1918	1918	1918	1918	0
48	20241004	203500	41954411	1918	1918	1918	1918	0
49	20241004	203400	41954411	1918	1918	1918	1918	0
50	20241004	203300	41954411	1918	1918	1918	1918	0
51	20241004	203200	41954411	1918	1918	1918	1918	0
52	20241004	203100	41954411	1918	1918	1918	1918	0
53	20241004	203000	41954411	1918	1918	1918	1918	0
54	20241004	202900	41954411	1918	1918	1918	1918	0
55	20241004	202800	41954411	1918	1918	1918	1918	0
56	20241004	202700	41954411	1918	1918	1918	1918	0
57	20241004	202600	41954411	1918	1918	1918	1918	0
58	20241004	202500	41954411	1918	1918	1918	1918	0
59	20241004	202400	41954411	1918	1918	1918	1918	0
60	20241004	202300	41954411	1918	1918	1918	1918	0
61	20241004	202200	41954411	1918	1918	1918	1918	0
62	20241004	202100	41954411	1918	1918	1918	1918	61
63	20241004	202000	41954411	1918	1918	1918	1918	0
64	20241004	201900	41954411	1918	1918	1918	1918	0
65	20241004	201800	41954411	1918	1918	1918	1918	0
66	20241004	201700	41954411	1918	1918	1918	1918	0
67	20241004	201600	41954411	1918	1918	1918	1918	0
68	20241004	201500	41954411	1918	1918	1918	1918	0
69	20241004	201400	41954411	1918	1918	1918	1918	0
70	20241004	201300	41954411	1918	1918	1918	1918	0
71	20241004	201200	41954411	1918	1918	1918	1918	0
72	20241004	201100	41954411	1918	1918	1918	1918	0
73	20241004	201000	41954411	1918	1918	1918	1918	0
74	20241004	200900	41954411	1918	1918	1918	1918	0
75	20241004	200800	41954411	1918	1918	1918	1918	0
76	20241004	200700	41954411	1918	1918	1918	1918	0
77	20241004	200600	41954411	1918	1918	1918	1918	0
78	20241004	200500	41954411	1918	1918	1918	1918	0
79	20241004	200400	41954411	1918	1918	1918	1918	0
80	20241004	200300	41954411	1918	1918	1918	1918	0
81	20241004	200200	41954411	1918	1918	1918	1918	0
82	20241004	200100	41954411	1918	1918	1918	1918	0
83	20241004	200000	41954411	1918	1918	1918	1918	0
84	20241004	195900	41954411	1918	1918	1918	1918	0
85	20241004	195800	41954411	1918	1918	1918	1918	0
86	20241004	195700	41954411	1918	1918	1918	1918	0
87	20241004	195600	41954411	1918	1918	1918	1918	0
88	20241004	195500	41954411	1918	1918	1918	1918	0
89	20241004	195400	41954411	1918	1918	1918	1918	0
90	20241004	195300	41954411	1918	1918	1918	1918	0
91	20241004	195200	41954411	1918	1918	1918	1918	0
92	20241004	195100	41954411	1918	1918	1918	1918	61
93	20241004	195000	41954411	1918	1918	1918	1918	0
94	20241004	194900	41954411	1918	1918	1918	1918	0
95	20241004	194800	41954411	1918	1918	1918	1918	0
96	20241004	194700	41954411	1918	1918	1918	1918	0
97	20241004	194600	41954411	1918	1918	1918	1918	0
98	20241004	194500	41954411	1918	1918	1918	1918	0
99	20241004	194400	41954411	1918	1918	1918	1918	0
100	20241004	194300	41954411	1918	1918	1918	1918	0
101	20241004	194200	41954411	1918	1918	1918	1918	0
102	20241004	194100	41954411	1918	1918	1918	1918	0
103	20241004	194000	41954411	1918	1918	1918	1918	0
104	20241004	193900	41954411	1918	1918	1918	1918	0
105	20241004	193800	41954411	1918	1918	1918	1918	0
106	20241004	193700	41954411	1918	1918	1918	1918	0
107	20241004	193600	41954411	1918	1918	1918	1918	0
108	20241004	193500	41954411	1918	1918	1918	1918	0
109	20241004	193400	41954411	1918	1918	1918	1918	0
110	20241004	193300	41954411	1918	1918	1918	1918	0
111	20241004	193200	41954411	1918	1918	1918	1918	0
112	20241004	193100	41954411	1918	1918	1918	1918	0
113	20241004	193000	41954411	1918	1918	1918	1918	0
114	20241004	192900	41954411	1918	1918	1918	1918	0
115	20241004	192800	41954411	1918	1918	1918	1918	0
116	20241004	192700	41954411	1918	1918	1918	1918	0
117	20241004	192600	41954411	1918	1918	1918	1918	0
118	20241004	192500	41954411	1918	1918	1918	1918	0
119	20241004	192400	41954411	1918	1918	1918	1918	0
120	20241004	192300	41954411	1918	1918	1918	1918	0
121	20241004	192200	41954411	1918	1918	1918	1918	0
122	20241004	192100	41954411	1918	1918	1918	1918	61
123	20241004	192000	41954411	1918	1918	1918	1918	0
124	20241004	191900	41954411	1918	1918	1918	1918	0
125	20241004	191800	41954411	1918	1918	1918	1918	0
126	20241004	191700	41954411	1918	1918	1918	1918	0
127	20241004	191600	41954411	1918	1918	1918	1918	0
128	20241004	191500	41954411	1918	1918	1918	1918	0
129	20241004	191400	41954411	1918	1918	1918	1918	0
130	20241004	191300	41954411	1918	1918	1918	1918	0
131	20241004	191200	41954411	1918	1918	1918	1918	0
132	20241004	191100	41954411	1918	1918	1918	1918	0
133	20241004	191000	41954411	1918	1918	1918	1918	0
134	20241004	190900	41954411	1918	1918	1918	1918	0
135	20241004	190800	41954411	1918	1918	1918	1918	0
136	20241004	190700	41954411	1918	1918	1918	1918	0
137	20241004	190600	41954411	1918	1918	1918	1918	0
138	20241004	190500	41954411	1918	1918	1918	1918	0
139	20241004	190400	41954411	1918	1918	1918	1918	0
140	20241004	190300	41954411	1918	1918	1918	1918	0
141	20241004	190200	41954411	1918	1918	1918	1918	0
142	20241004	190100	41954411	1918	1918	1918	1918	0
143	20241004	190000	41954411	1918	1918	1918	1918	0
144	20241004	185900	41954411	1918	1918	1918	1918	0
145	20241004	185800	41954411	1918	1918	1918	1918	0
146	20241004	185700	41954411	1918	1918	1918	1918	0
147	20241004	185600	41954411	1918	1918	1918	1918	0
148	20241004	185500	41954411	1918	1918	1918	1918	0
149	20241004	185400	41954411	1918	1918	1918	1918	0
150	20241004	185300	41954411	1918	1918	1918	1918	0
151	20241004	185200	41954411	1918	1918	1918	1918	0
152	20241004	185100	41954411	1918	1918	1918	1918	61
153	20241004	185000	41954411	1918	1918	1918	1918	0
154	20241004	184900	41954411	1918	1918	1918	1918	0
155	20241004	184800	41954411	1918	1918	1918	1918	0
156	20241004	184700	41954411	1918	1918	1918	1918	0
157	20241004	184600	41954411	1918	1918	1918	1918	0
158	20241004	184500	41954411	1918	1918	1918	1918	0
159	20241004	184400	41954411	1918	1918	1918	1918	0
160	20241004	184300	41954411	1918	1918	1918	1918	0
161	20241004	184200	41954411	1918	1918	1918	1918	0
162	20241004	184100	41954411	1918	1918	1918	1918	0
163	20241004	184000	41954411	1918	1918	1918	1918	0
164	20241004	183900	41954411	1918	1918	1918	1918	0
165	20241004	183800	41954411	1918	1918	1918	1918	0
166	20241004	183700	41954411	1918	1918	1918	1918	0
167	20241004	183600	41954411	1918	1918	1918	1918	0
168	20241004	183500	41954411	1918	1918	1918	1918	0
169	20241004	183400	41954411	1918	1918	1918	1918	0
170	20241004	183300	41954411	1918	1918	1918	1918	0
171	20241004	183200	41954411	1918	1918	1918	1918	0
172	20241004	183100	41954411	1918	1918	1918	1918	0
173	20241004	183000	41954411	1918	1918	1918	1918	0
174	20241004	182900	41954411	1918	1918	1918	1918	0
175	20241004	182800	41954411	1918	1918	1918	1918	0
176	20241004	182700	41954411	1918	1918	1918	1918	0
177	20241004	182600	41954411	1918	1918	1918	1918	0
178	20241004	182500	41954411	1918	1918	1918	1918	0
179	20241004	182400	41954411	1918	1918	1918	1918	0
180	20241004	182300	41954411	1918	1918	1918	1918	0
181	20241004	182200	41954411	1918	1918	1918	1918	0
182	20241004	182100	41954411	1918	1918	1918	1918	61
183	20241004	182000	41954411	1918	1918	1918	1918	0
184	20241004	181900	41954411	1918	1918	1918	1918	0
185	20241004	181800	41954411	1918	1918	1918	1918	0
186	20241004	181700	41954411	1918	1918	1918	1918	0
187	20241004	181600	41954411	1918	1918	1918	1918	0
188	20241004	181500	41954411	1918	1918	1918	1918	0
189	20241004	181400	41954411	1918	1918	1918	1918	0
190	20241004	181300	41954411	1918	1918	1918	1918	0
191	20241004	181200	41954411	1918	1918	1918	1918	0
192	20241004	181100	41954411	1918	1918	1918	1918	0
193	20241004	181000	41954411	1918	1918	1918	1918	0
194	20241004	180900	41954411	1918	1918	1918	1918	0
195	20241004	180800	41954411	1918	1918	1918	1918	0
196	20241004	180700	41954411	1918	1918	1918	1918	0
197	20241004	180600	41954411	1918	1918	1918	1918	0
198	20241004	180500	41954411	1918	1918	1918	1918	0
199	20241004	180400	41954411	1918	1918	1918	1918	0
200	20241004	180300	41954411	1918	1918	1918	1918	0
201	20241004	180200	41954411	1918	1918	1918	1918	0
202	20241004	180100	41954411	1918	1918	1918	1918	0
203	20241004	180000	41954411	1918	1918	1918	1918	0
204	20241004	175900	41954411	1918	1918	1918	1918	0
205	20241004	175800	41954411	1918	1918	1918	1918	0
206	20241004	175700	41954411	1918	1918	1918	1918	0
207	20241004	175600	41954411	1918	1918	1918	1918	0
208	20241004	175500	41954411	1918	1918	1918	1918	0
209	20241004	175400	41954411	1918	1918	1918	1918	0
210	20241004	175300	41954411	1918	1918	1918	1918	0
211	20241004	175200	41954411	1918	1918	1918	1918	0
212	20241004	175100	41954411	1918	1918	1918	1918	61
213	20241004	175000	41954411	1918	1918	1918	1918	0
214	20241004	174900	41954411	1918	1918	1918	1918	0
215	20241004	174800	41954411	1918	1918	1918	1918	0
216	20241004	174700	41954411	1918	1918	1918	1918	0
217	20241004	174600	41954411	1918	1918	1918	1918	0
218	20241004	174500	41954411	1918	1918	1918	1918	0
219	20241004	174400	41954411	1918	1918	1918	1918	0
220	20241004	174300	41954411	1918	1918	1918	1918	0
221	20241004	174200	41954411	1918	1918	1918	1918	0
222	20241004	174100	41954411	1918	1918	1918	1918	0
223	20241004	174000	41954411	1918	1918	1918	1918	0
224	20241004	173900	41954411	1918	1918	1918	1918	0
225	20241004	173800	41954411	1918	1918	1918	1918	0
226	20241004	173700	41954411	1918	1918	1918	1918	0
227	20241004	173600	41954411	1918	1918	1918	1918	0
228	20241004	173500	41954411	1918	1918	1918	1918	0
229	20241004	173400	41954411	1918	1918	1918	1918	0
230	20241004	173300	41954411	1918	1918	1918	1918	0
231	20241004	173200	41954411	1918	1918	1918	1918	0
232	20241004	173100	41954411	1918	1918	1918	1918	0
233	20241004	173000	41954411	1918	1918	1918	1918	0
234	20241004	172900	41954411	1918	1918	1918	1918	0
235	20241004	172800	41954411	1918	1918	1918	1918	0
236	20241004	172700	41954411	1918	1918	1918	1918	0
237	20241004	172600	41954411	1918	1918	1918	1918	0
238	20241004	172500	41954411	1918	1918	1918	1918	0
239	20241004	172400	41954411	1918	1918	1918	1918	0
240	20241004	172300	41954411	1918	1918	1918	1918	0
241	20241004	172200	41954411	1918	1918	1918	1918	0
242	20241004	172100	41954411	1918	1918	1918	1918	61
243	20241004	172000	41954411	1918	1918	1918	1918	0
244	20241004	171900	41954411	1918	1918	1918	1918	0
245	20241004	171800	41954411	1918	1918	1918	1918	0
246	20241004	171700	41954411	1918	1918	1918	1918	0
247	20241004	171600	41954411	1918	1918	1918	1918	0
248	20241004	171500	41954411	1918	1918	1918	1918	0
249	20241004	171400	41954411	1918	1918	1918	1918	0
250	20241004	171300	41954411	1918	1918	1918	1918	0
251	20241004	171200	41954411	1918	1918	1918	1918	0
252	20241004	171100	41954411	1918	1918	1918	1918	0
253	20241004	171000	41954411	1918	1918	1918	1918	0
254	20241004	170900	41954411	1918	1918	1918	1918	0
255	20241004	170800	41954411	1918	1918	1918	1918	0
256	20241004	170700	41954411	1918	1918	1918	1918	0
257	20241004	170600	41954411	1918	1918	1918	1918	0
258	20241004	170500	41954411	1918	1918	1918	1918	0
259	20241004	170400	41954411	1918	1918	1918	1918	0
260	20241004	170300	41954411	1918	1918	1918	1918	0
261	20241004	170200	41954411	1918	1918	1918	1918	0
262	20241004	170100	41954411	1918	1918	1918	1918	0
263	20241004	170000	41954411	1918	1918	1918	1918	0
264	20241004	165900	41954411	1918	1918	1918	1918	0
265	20241004	165800	41954411	1918	1918	1918	1918	0
266	20241004	165700	41954411	1918	1918	1918	1918	0
267	20241004	165600	41954411	1918	1918	1918	1918	0
268	20241004	165500	41954411	1918	1918	1918	1918	0
269	20241004	165400	41954411	1918	1918	1918	1918	0
270	20241004	165300	41954411	1918	1918	1918	1918	0
271	20241004	165200	41954411	1918	1918	1918	1918	0
272	20241004	165100	41954411	1918	1918	1918	1918	61
273	20241004	165000	41954411	1918	1918	1918	1918	0
274	20241004	164900	41954411	1918	1918	1918	1918	0
275	20241004	164800	41954411	1918	1918	1918	1918	0
276	20241004	164700	41954411	1918	1918	1918	1918	0
277	20241004	164600	41954411	1918	1918	1918	1918	0
278	20241004	164500	41954411	1918	1918	1918	1918	0
279	20241004	164400	41954411	1918	1918	1918	1918	0
280	20241004	164300	41954411	1918	1918	1918	1918	0
281	20241004	164200	41954411	1918	1918	1918	1918	0
282	20241004	164100	41954411	1918	1918	1918	1918	0
283	20241004	164000	41954411	1918	1918	1918	1918	0
284	20241004	163900	41954411	1918	1918	1918	1918	0
285	20241004	163800	41954411	1918	1918	1918	1918	0
286	20241004	163700	41954411	1918	1918	1918	1918	0
287	20241004	163600	41954411	1918	1918	1918	1918	0
288	20241004	163500	41954411	1918	1918	1918	1918	0
289	20241004	163400	41954411	1918	1918	1918	1918	0
290	20241004	163300	41954411	1918	1918	1918	1918	0
291	20241004	163200	41954411	1918	1918	1918	1918	0
292	20241004	163100	41954411	1918	1918	1918	1918	0
293	20241004	163000	41954411	1918	1918	1918	1918	0
294	20241004	162900	41954411	1918	1918	1918	1918	0
295	20241004	162800	41954411	1918	1918	1918	1918	0
296	20241004	162700	41954411	1918	1918	1918	1918	0
297	20241004	162600	41954411	1918	1918	1918	1918	0
298	20241004	162500	41954411	1918	1918	1918	1918	0
299	20241004	162400	41954411	1918	1918	1918	1918	0
300	20241004	162300	41954411	1918	1918	1918	1918	0
301	20241004	162200	41954411	1918	1918	1918	1918	0
302	20241004	162100	41954411	1918	1918	1918	1918	61
303	20241004	162000	41954411	1918	1918	1918	1918	0
304	20241004	161900	41954411	1918	1918	1918	1918	0
305	20241004	161800	41954411	1918	1918	1918	1918	0
306	20241004	161700	41954411	1918	1918	1918	1918	0
307	20241004	161600	41954411	1918	1918	1918	1918	0
308	20241004	161500	41954411	1918	1918	1918	1918	0
309	20241004	161400	41954411	1918	1918	1918	1918	0
310	20241004	161300	41954411	1918	1918	1918	1918	0
311	20241004	161200	41954411	1918	1918	1918	1918	0
312	20241004	161100	41954411	1918	1918	1918	1918	0
313	20241004	161000	41954411	1918	1918	1918	1918	0
314	20241004	160900	41954411	1918	1918	1918	1918	0
315	20241004	160800	41954411	1918	1918	1918	1918	0
316	20241004	160700	41954411	1918	1918	1918	1918	0
317	20241004	160600	41954411	1918	1918	1918	1918	0
318	20241004	160500	41954411	1918	1918	1918	1918	0
319	20241004	160400	41954411	1918	1918	1918	1918	0
320	20241004	160300	41954411	1918	1918	1918	1918	0
321	20241004	160200	41954411	1918	1918	1918	1918	0
322	20241004	160100	41954411	1918	1918	1918	1918	0
323	20241004	160000	41954411	1918	1918	1918	1918	0
324	20241004	155900	41954411	1918	1918	1918	1918	0
325	20241004	155800	41954411	1918	1918	1918	1918	0
326	20241004	155700	41954411	1918	1918	1918	1918	0
327	20241004	155600	41954411	1918	1918	1918	1918	0
328	20241004	155500	41954411	1918	1918	1918	1918	0
329	20241004	155400	41954411	1918	1918	1918	1918	0
330	20241004	155300	41954411	1918	1918	1918	1918	0
331	20241004	155200	41954411	1918	1918	1918	1918	0
332	20241004	155100	41954411	1918	1918	1918	1918	61
333	20241004	155000	41954411	1918	1918	1918	1918	0
334	20241004	154900	41954411	1918	1918	1918	1918	0
335	20241004	154800	41954411	1918	1918	1918	1918	0
336	20241004	154700	41954411	1918	1918	1918	1918	0
337	20241004	154600	41954411	1918	1918	1918	1918	0
338	20241004	154500	41954411	1918	1918	1918	1918	0
339	20241004	154400	41954411	1918	1918	1918	1918	0
340	20241004	154300	41954411	1918	1918	1918	1918	0
341	20241004	154200	41954411	1918	1918	1918	1918	0
342	20241004	154100	41954411	1918	1918	1918	1918	0
343	20241004	154000	41954411	1918	1918	1918	1918	0
344	20241004	153900	41954411	1918	1918	1918	1918	0
345	20241004	153800	41954411	1918	1918	1918	1918	0
346	20241004	153700	41954411	1918	1918	1918	1918	0
347	20241004	153600	41954411	1918	1918	1918	1918	0
348	20241004	153500	41954411	1918	1918	1918	1918	0
349	20241004	153400	41954411	1918	1918	1918	1918	0
350	20241004	153300	41954411	1918	1918	1918	1918	0
351	20241004	153200	41954411	1918	1918	1918	1918	0
352	20241004	153100	41954411	1918	1918	1918	1918	0
353	20241004	153000	41954411	1918	1918	1918	1918	61
354	20241004	152900	41837413	1916	1916	1916	1916	0
355	20241004	152800	41837413	1916	1916	1916	1916	0
356	20241004	152700	41837413	1916	1916	1916	1916	0
357	20241004	152600	41837413	1916	1916	1916	1916	0
358	20241004	152500	41837413	1916	1916	1916	1916	0
359	20241004	152400	41837413	1916	1916	1916	1916	0
360	20241004	152300	41837413	1916	1916	1916	1916	0
361	20241004	152200	41837413	1916	1916	1916	1916	0
362	20241004	152100	41837413	1916	1916	1916	1916	0
363	20241004	152000	41837413	1916	1916	1916	1916	0
364	20241004	151900	41837413	1916	1907	1916	1907	6
365	20241004	151800	41825962	1916	1916	1916	1916	0
366	20241004	151700	41825962	1916	1916	1916	1916	1
367	20241004	151600	41824046	1907	1907	1907	1907	0
368	20241004	151500	41824046	1907	1907	1907	1907	5
369	20241004	151400	41814511	1916	1916	1916	1916	0
370	20241004	151300	41814511	1916	1916	1916	1916	0
371	20241004	151200	41814511	1916	1916	1916	1916	0
372	20241004	151100	41814511	1916	1916	1916	1916	0
373	20241004	151000	41814511	1916	1907	1916	1907	6
374	20241004	150900	41803060	1917	1917	1917	1917	0
375	20241004	150800	41803060	1917	1916	1917	1916	3
376	20241004	150700	41797311	1907	1907	1907	1907	0
377	20241004	150600	41797311	1907	1907	1907	1907	5
378	20241004	150500	41787776	1907	1907	1907	1907	5
379	20241004	150400	41778241	1916	1916	1916	1916	0
380	20241004	150300	41778241	1916	1916	1916	1916	0
381	20241004	150200	41778241	1916	1916	1916	1916	0
382	20241004	150100	41778241	1916	1916	1916	1916	1
383	20241004	150000	41776325	1907	1907	1907	1907	5
384	20241004	145900	41766790	1916	1916	1916	1916	0
385	20241004	145800	41766790	1916	1913	1916	1913	291
386	20241004	145700	41209837	1913	1913	1913	1913	1
387	20241004	145600	41207924	1907	1907	1907	1907	0
388	20241004	145500	41207924	1907	1907	1907	1907	5
389	20241004	145400	41198389	1914	1914	1914	1914	0
390	20241004	145300	41198389	1914	1907	1914	1906	1001
391	20241004	145200	39290391	1914	1914	1914	1914	0
392	20241004	145100	39290391	1914	1914	1914	1914	0
393	20241004	145000	39290391	1914	1907	1914	1907	6
394	20241004	144900	39278942	1914	1914	1914	1914	0
395	20241004	144800	39278942	1914	1914	1914	1914	0
396	20241004	144700	39278942	1914	1914	1914	1914	0
397	20241004	144600	39278942	1914	1914	1914	1914	0
398	20241004	144500	39278942	1914	1913	1914	1907	7
399	20241004	144400	39265580	1907	1907	1907	1907	0
400	20241004	144300	39265580	1907	1907	1907	1907	0
401	20241004	144200	39265580	1907	1907	1907	1907	0
402	20241004	144100	39265580	1907	1907	1907	1907	0
403	20241004	144000	39265580	1907	1907	1907	1907	5
404	20241004	143900	39256045	1914	1914	1914	1914	0
405	20241004	143800	39256045	1914	1914	1914	1914	0
406	20241004	143700	39256045	1914	1914	1914	1914	1
407	20241004	143600	39254131	1907	1907	1907	1907	0
408	20241004	143500	39254131	1907	1907	1907	1907	5
409	20241004	143400	39244596	1914	1914	1914	1914	1
410	20241004	143300	39242682	1907	1907	1907	1907	0
411	20241004	143200	39242682	1907	1907	1907	1907	0
412	20241004	143100	39242682	1907	1907	1907	1907	0
413	20241004	143000	39242682	1907	1907	1907	1907	5
414	20241004	142900	39233147	1914	1914	1914	1914	2
415	20241004	142800	39229319	1914	1914	1914	1914	0
416	20241004	142700	39229319	1914	1913	1914	1913	15
417	20241004	142600	39200615	1913	1913	1913	1913	1
418	20241004	142500	39198702	1907	1907	1907	1907	5
419	20241004	142400	39189167	1913	1913	1913	1913	0
420	20241004	142300	39189167	1913	1913	1913	1913	0
421	20241004	142200	39189167	1913	1913	1913	1913	0
422	20241004	142100	39189167	1913	1913	1913	1913	0
423	20241004	142000	39189167	1913	1907	1913	1907	6
424	20241004	141900	39177719	1913	1913	1913	1913	0
425	20241004	141800	39177719	1913	1913	1913	1913	0
426	20241004	141700	39177719	1913	1913	1913	1913	0
427	20241004	141600	39177719	1913	1913	1913	1913	1
428	20241004	141500	39175806	1907	1907	1907	1907	5
429	20241004	141400	39166271	1913	1913	1913	1913	0
430	20241004	141300	39166271	1913	1913	1913	1913	0
431	20241004	141200	39166271	1913	1913	1913	1913	0
432	20241004	141100	39166271	1913	1913	1913	1913	1
433	20241004	141000	39164358	1907	1914	1914	1907	7
434	20241004	140900	39151002	1906	1906	1906	1906	0
435	20241004	140800	39151002	1906	1906	1906	1906	0
436	20241004	140700	39151002	1906	1906	1906	1906	0
437	20241004	140600	39151002	1906	1906	1906	1906	0
438	20241004	140500	39151002	1906	1906	1906	1906	5
439	20241004	140400	39141472	1915	1915	1915	1915	1
440	20241004	140300	39139557	1906	1908	1908	1906	324
441	20241004	140200	38521985	1908	1908	1908	1908	0
442	20241004	140100	38521985	1908	1908	1908	1908	0
443	20241004	140000	38521985	1908	1908	1908	1908	5
444	20241004	135900	38512445	1913	1913	1913	1913	0
445	20241004	135800	38512445	1913	1913	1913	1913	0
446	20241004	135700	38512445	1913	1913	1913	1913	1
447	20241004	135600	38510532	1908	1908	1908	1908	0
448	20241004	135500	38510532	1908	1908	1908	1908	5
449	20241004	135400	38500992	1914	1914	1914	1914	1
450	20241004	135300	38499078	1908	1908	1908	1908	0
451	20241004	135200	38499078	1908	1908	1908	1908	0
452	20241004	135100	38499078	1908	1908	1908	1908	0
453	20241004	135000	38499078	1908	1908	1908	1908	5
454	20241004	134900	38489538	1915	1915	1915	1915	0
455	20241004	134800	38489538	1915	1915	1915	1915	2
456	20241004	134700	38485708	1916	1916	1916	1916	0
457	20241004	134600	38485708	1916	1916	1916	1916	0
458	20241004	134500	38485708	1916	1916	1916	1908	8
459	20241004	134400	38470420	1917	1917	1917	1917	0
460	20241004	134300	38470420	1917	1917	1917	1917	0
461	20241004	134200	38470420	1917	1917	1917	1917	1
462	20241004	134100	38468503	1918	1918	1918	1918	0
463	20241004	134000	38468503	1918	1908	1918	1908	6
464	20241004	133900	38457045	1918	1918	1918	1918	1
465	20241004	133800	38455127	1919	1919	1919	1919	0
466	20241004	133700	38455127	1919	1919	1919	1919	0
467	20241004	133600	38455127	1919	1919	1919	1919	1
468	20241004	133500	38453208	1919	1907	1919	1907	6
469	20241004	133400	38441754	1919	1919	1919	1919	4
470	20241004	133300	38434078	1919	1919	1919	1919	0
471	20241004	133200	38434078	1919	1919	1919	1919	0
472	20241004	133100	38434078	1919	1919	1919	1919	0
473	20241004	133000	38434078	1919	1919	1919	1908	4
474	20241004	132900	38426424	1919	1918	1919	1906	1051
475	20241004	132800	36416351	1919	1919	1919	1919	1
476	20241004	132700	36414432	1918	1918	1918	1918	0
477	20241004	132600	36414432	1918	1918	1918	1918	0
478	20241004	132500	36414432	1918	1918	1918	1918	5
479	20241004	132400	36404842	1919	1919	1919	1919	1
480	20241004	132300	36402923	1919	1919	1919	1919	1
481	20241004	132200	36401004	1920	1919	1920	1919	50
482	20241004	132100	36305019	1919	1919	1919	1919	1
483	20241004	132000	36303100	1918	1918	1918	1918	5
484	20241004	131900	36293510	1919	1919	1919	1919	0
485	20241004	131800	36293510	1919	1919	1919	1919	1
486	20241004	131700	36291591	1919	1919	1919	1919	0
487	20241004	131600	36291591	1919	1919	1919	1919	1
488	20241004	131500	36289672	1918	1918	1918	1918	5
489	20241004	131400	36280082	1918	1918	1918	1918	242
490	20241004	131300	35815926	1918	1918	1918	1918	0
491	20241004	131200	35815926	1918	1918	1918	1918	2
492	20241004	131100	35812090	1917	1917	1917	1917	0
493	20241004	131000	35812090	1917	1917	1917	1917	2
494	20241004	130900	35808256	1918	1918	1918	1918	0
495	20241004	130800	35808256	1918	1918	1918	1918	5
496	20241004	130700	35798666	1918	1918	1918	1918	15
497	20241004	130600	35769896	1918	1917	1918	1917	9
498	20241004	130500	35752642	1915	1918	1918	1915	6
499	20241004	130400	35741149	1916	1916	1916	1916	0
500	20241004	130300	35741149	1916	1916	1916	1916	0
501	20241004	130200	35741149	1916	1916	1916	1916	1
502	20241004	130100	35739233	1916	1916	1916	1916	5
503	20241004	130000	35729653	1917	1917	1917	1916	8
504	20241004	125900	35714322	1916	1916	1916	1916	0
505	20241004	125800	35714322	1916	1916	1916	1916	23
506	20241004	125700	35670254	1916	1916	1916	1916	1
507	20241004	125600	35668338	1915	1916	1916	1915	20
508	20241004	125500	35630037	1915	1915	1915	1915	5
509	20241004	125400	35620462	1916	1916	1916	1916	1
510	20241004	125300	35618546	1918	1918	1918	1918	0
511	20241004	125200	35618546	1918	1918	1918	1918	0
512	20241004	125100	35618546	1918	1918	1918	1918	0
513	20241004	125000	35618546	1918	1915	1918	1915	6
514	20241004	124900	35607053	1919	1919	1919	1919	0
515	20241004	124800	35607053	1919	1919	1919	1919	1
516	20241004	124700	35605134	1915	1915	1915	1915	0
517	20241004	124600	35605134	1915	1915	1915	1915	0
518	20241004	124500	35605134	1915	1915	1915	1915	5
519	20241004	124400	35595559	1924	1924	1924	1924	0
520	20241004	124300	35595559	1924	1924	1924	1924	0
521	20241004	124200	35595559	1924	1924	1924	1924	1
522	20241004	124100	35593635	1924	1924	1924	1924	2
523	20241004	124000	35589787	1915	1915	1915	1915	5
524	20241004	123900	35580212	1927	1927	1927	1927	0
525	20241004	123800	35580212	1927	1927	1927	1927	0
526	20241004	123700	35580212	1927	1927	1927	1927	0
527	20241004	123600	35580212	1927	1927	1927	1927	2
528	20241004	123500	35576358	1915	1915	1915	1915	5
529	20241004	123400	35566783	1915	1916	1927	1915	101
530	20241004	123300	35373322	1928	1916	1928	1915	310
531	20241004	123200	34779555	1928	1926	1928	1926	10
532	20241004	123100	34760288	1926	1926	1926	1926	1
533	20241004	123000	34758362	1916	1927	1927	1916	6
534	20241004	122900	34746855	1927	1927	1927	1927	0
535	20241004	122800	34746855	1927	1927	1927	1927	0
536	20241004	122700	34746855	1927	1927	1927	1927	2
537	20241004	122600	34743001	1928	1928	1928	1928	0
538	20241004	122500	34743001	1928	1928	1928	1928	0
539	20241004	122400	34743001	1928	1928	1928	1928	1
540	20241004	122300	34741073	1930	1930	1930	1930	0
541	20241004	122200	34741073	1930	1930	1930	1930	0
542	20241004	122100	34741073	1930	1930	1930	1930	0
543	20241004	122000	34741073	1930	1930	1930	1930	0
544	20241004	121900	34741073	1930	1930	1930	1930	0
545	20241004	121800	34741073	1930	1930	1930	1930	1
546	20241004	121700	34739143	1930	1930	1930	1930	0
547	20241004	121600	34739143	1930	1930	1930	1930	0
548	20241004	121500	34739143	1930	1930	1930	1930	0
549	20241004	121400	34739143	1930	1930	1930	1930	0
550	20241004	121300	34739143	1930	1930	1930	1930	0
551	20241004	121200	34739143	1930	1930	1930	1930	1
552	20241004	121100	34737213	1930	1930	1930	1930	0
553	20241004	121000	34737213	1930	1930	1930	1930	0
554	20241004	120900	34737213	1930	1930	1930	1930	0
555	20241004	120800	34737213	1930	1930	1930	1930	0
556	20241004	120700	34737213	1930	1930	1930	1930	0
557	20241004	120600	34737213	1930	1930	1930	1930	7
558	20241004	120500	34723703	1931	1931	1931	1931	0
559	20241004	120400	34723703	1931	1931	1931	1931	0
560	20241004	120300	34723703	1931	1931	1931	1931	0
561	20241004	120200	34723703	1931	1931	1931	1931	0
562	20241004	120100	34723703	1931	1931	1931	1931	1
563	20241004	120000	34721772	1931	1931	1931	1931	0
564	20241004	115900	34721772	1931	1931	1931	1931	0
565	20241004	115800	34721772	1931	1931	1931	1931	1
566	20241004	115700	34719841	1930	1930	1930	1930	0
567	20241004	115600	34719841	1930	1930	1930	1930	6
568	20241004	115500	34708261	1930	1930	1930	1930	0
569	20241004	115400	34708261	1930	1930	1930	1930	0
570	20241004	115300	34708261	1930	1930	1930	1930	0
571	20241004	115200	34708261	1930	1930	1930	1930	0
572	20241004	115100	34708261	1930	1930	1930	1930	1
573	20241004	115000	34706331	1930	1931	1931	1930	236
574	20241004	114900	34250850	1931	1931	1931	1931	0
575	20241004	114800	34250850	1931	1931	1931	1931	0
576	20241004	114700	34250850	1931	1931	1931	1931	0
577	20241004	114600	34250850	1931	1930	1931	1930	13
578	20241004	114500	34225759	1930	1930	1931	1930	120
579	20241004	114400	33994129	1930	1930	1930	1930	51
580	20241004	114300	33895699	1931	1931	1931	1931	0
581	20241004	114200	33895699	1931	1930	1931	1930	6
582	20241004	114100	33884118	1930	1930	1930	1930	5
583	20241004	114000	33874468	1930	1930	1930	1930	5
584	20241004	113900	33864818	1930	1930	1931	1930	3
585	20241004	113800	33859027	1930	1930	1930	1930	4
586	20241004	113700	33851307	1930	1930	1930	1930	0
587	20241004	113600	33851307	1930	1930	1930	1930	0
588	20241004	113500	33851307	1930	1930	1930	1930	0
589	20241004	113400	33851307	1930	1930	1930	1930	0
590	20241004	113300	33851307	1930	1930	1930	1930	0
591	20241004	113200	33851307	1930	1930	1930	1930	0
592	20241004	113100	33851307	1930	1930	1930	1930	0
593	20241004	113000	33851307	1930	1930	1930	1930	101
594	20241004	112900	33656377	1930	1930	1930	1930	400
595	20241004	112800	32884377	1931	1908	1931	1908	3496
596	20241004	112700	26207044	1907	1906	1907	1906	83
597	20241004	112600	26048816	1906	1906	1906	1906	0
598	20241004	112500	26048816	1906	1906	1906	1904	9
599	20241004	112400	26031673	1904	1904	1904	1904	81
600	20241004	112300	25877449	1904	1904	1904	1904	1
601	20241004	112200	25875545	1900	1900	1900	1900	0
602	20241004	112100	25875545	1900	1900	1900	1900	0
603	20241004	112000	25875545	1900	1900	1900	1900	4
604	20241004	111900	25867945	1904	1904	1904	1904	0
605	20241004	111800	25867945	1904	1904	1904	1904	1
606	20241004	111700	25866041	1899	1899	1899	1899	642
607	20241004	111600	24646883	1899	1899	1899	1899	1
608	20241004	111500	24644984	1898	1903	1903	1898	425
609	20241004	111400	23837865	1903	1904	1904	1903	180
610	20241004	111300	23495182	1905	1905	1905	1905	0
611	20241004	111200	23495182	1905	1905	1905	1905	1
612	20241004	111100	23493277	1906	1906	1906	1906	0
613	20241004	111000	23493277	1906	1904	1906	1904	5
614	20241004	110900	23483755	1906	1906	1906	1906	1
615	20241004	110800	23481849	1904	1904	1904	1904	0
616	20241004	110700	23481849	1904	1904	1904	1904	2
617	20241004	110600	23478041	1906	1906	1906	1906	0
618	20241004	110500	23478041	1906	1904	1906	1904	5
619	20241004	110400	23468519	1906	1906	1906	1906	0
620	20241004	110300	23468519	1906	1906	1906	1906	0
621	20241004	110200	23468519	1906	1906	1906	1906	1
622	20241004	110100	23466613	1903	1903	1903	1903	0
623	20241004	110000	23466613	1903	1903	1903	1903	4
624	20241004	105900	23459001	1906	1905	1906	1905	3
625	20241004	105800	23453285	1905	1905	1905	1905	15
626	20241004	105700	23424710	1905	1903	1905	1903	4
627	20241004	105600	23417096	1901	1901	1901	1901	0
628	20241004	105500	23417096	1901	1901	1901	1901	4
629	20241004	105400	23409492	1903	1903	1903	1903	0
630	20241004	105300	23409492	1903	1903	1903	1903	0
631	20241004	105200	23409492	1903	1903	1903	1903	0
632	20241004	105100	23409492	1903	1900	1903	1900	2
633	20241004	105000	23405689	1900	1903	1903	1900	54
634	20241004	104900	23302939	1903	1903	1903	1903	0
635	20241004	104800	23302939	1903	1903	1903	1903	0
636	20241004	104700	23302939	1903	1903	1903	1903	0
637	20241004	104600	23302939	1903	1903	1903	1903	1
638	20241004	104500	23301036	1899	1899	1899	1899	4
639	20241004	104400	23293440	1903	1900	1903	1899	175
640	20241004	104300	22961047	1903	1903	1903	1903	0
641	20241004	104200	22961047	1903	1903	1903	1903	29
642	20241004	104100	22905860	1903	1903	1903	1903	0
643	20241004	104000	22905860	1903	1900	1903	1900	5
644	20241004	103900	22896357	1903	1903	1903	1903	0
645	20241004	103800	22896357	1903	1903	1903	1903	0
646	20241004	103700	22896357	1903	1903	1903	1903	1
647	20241004	103600	22894454	1899	1899	1899	1899	0
648	20241004	103500	22894454	1899	1899	1899	1899	4
649	20241004	103400	22886858	1903	1903	1903	1903	0
650	20241004	103300	22886858	1903	1903	1903	1903	0
651	20241004	103200	22886858	1903	1903	1903	1903	58
652	20241004	103100	22776484	1904	1904	1904	1904	1
653	20241004	103000	22774580	1899	1899	1899	1899	4
654	20241004	102900	22766984	1904	1904	1904	1904	0
655	20241004	102800	22766984	1904	1904	1904	1904	0
656	20241004	102700	22766984	1904	1904	1904	1904	0
657	20241004	102600	22766984	1904	1904	1904	1904	1
658	20241004	102500	22765080	1899	1899	1899	1899	4
659	20241004	102400	22757484	1899	1899	1899	1899	807
660	20241004	102300	21224991	1905	1905	1905	1905	1
661	20241004	102200	21223086	1905	1905	1905	1905	0
662	20241004	102100	21223086	1905	1905	1905	1905	9
663	20241004	102000	21205941	1905	1899	1905	1899	6
664	20241004	101900	21194535	1899	1899	1899	1899	0
665	20241004	101800	21194535	1899	1899	1899	1899	0
666	20241004	101700	21194535	1899	1899	1899	1899	145
667	20241004	101600	20919180	1899	1899	1899	1899	0
668	20241004	101500	20919180	1899	1898	1899	1898	5
669	20241004	101400	20909689	1898	1898	1898	1898	0
670	20241004	101300	20909689	1898	1898	1898	1898	8
671	20241004	101200	20894505	1898	1898	1898	1898	0
672	20241004	101100	20894505	1898	1893	1898	1892	464
673	20241004	101000	20016289	1898	1892	1898	1892	6
674	20241004	100900	20004931	1892	1894	1898	1892	319
675	20241004	100800	19400564	1894	1894	1894	1894	0
676	20241004	100700	19400564	1894	1894	1894	1894	0
677	20241004	100600	19400564	1894	1892	1894	1892	503
678	20241004	100500	18448882	1894	1892	1894	1892	6
679	20241004	100400	18437528	1894	1894	1894	1894	0
680	20241004	100300	18437528	1894	1893	1894	1893	560
681	20241004	100200	17377447	1892	1893	1893	1892	34
682	20241004	100100	17313099	1892	1892	1892	1892	2
683	20241004	100000	17309315	1893	1892	1893	1892	287
684	20241004	095900	16766309	1892	1892	1892	1892	1
685	20241004	095800	16764417	1894	1894	1894	1894	0
686	20241004	095700	16764417	1894	1894	1894	1894	0
687	20241004	095600	16764417	1894	1894	1894	1894	0
688	20241004	095500	16764417	1894	1894	1894	1894	0
689	20241004	095400	16764417	1894	1894	1894	1894	0
690	20241004	095300	16764417	1894	1893	1894	1893	2
691	20241004	095200	16760630	1879	1879	1879	1879	265
692	20241004	095100	16262695	1879	1879	1879	1879	0
693	20241004	095000	16262695	1879	1892	1892	1879	6
694	20241004	094900	16251408	1879	1879	1879	1878	538
695	20241004	094800	15240515	1892	1892	1892	1892	41
696	20241004	094700	15162943	1891	1891	1891	1891	7
697	20241004	094600	15149706	1891	1891	1891	1891	1
698	20241004	094500	15147815	1892	1881	1893	1880	539
699	20241004	094400	14134400	1893	1893	1893	1893	3
700	20241004	094300	14128721	1894	1894	1894	1894	0
701	20241004	094200	14128721	1894	1880	1894	1879	203
702	20241004	094100	13747171	1895	1895	1895	1895	1
703	20241004	094000	13745276	1896	1896	1896	1896	0
704	20241004	093900	13745276	1896	1896	1896	1896	0
705	20241004	093800	13745276	1896	1896	1896	1896	0
706	20241004	093700	13745276	1896	1896	1896	1896	1
707	20241004	093600	13743380	1897	1896	1897	1896	16
708	20241004	093500	13713043	1896	1896	1896	1896	1
709	20241004	093400	13711147	1897	1897	1897	1897	0
710	20241004	093300	13711147	1897	1890	1897	1886	401
711	20241004	093200	12954318	1897	1897	1897	1897	1
712	20241004	093100	12952421	1896	1896	1896	1896	0
713	20241004	093000	12952421	1896	1897	1897	1896	13
714	20241004	092900	12927762	1899	1899	1899	1899	1
715	20241004	092800	12925863	1899	1899	1899	1899	0
716	20241004	092700	12925863	1899	1899	1899	1899	0
717	20241004	092600	12925863	1899	1899	1899	1899	1
718	20241004	092500	12923964	1889	1899	1899	1889	508
719	20241004	092400	11959312	1907	1907	1907	1907	0
720	20241004	092300	11959312	1907	1907	1907	1907	1
721	20241004	092200	11957405	1899	1899	1899	1899	12
722	20241004	092100	11934617	1899	1898	1899	1898	13
723	20241004	092000	11909940	1913	1913	1913	1913	0
724	20241004	091900	11909940	1913	1913	1913	1913	0
725	20241004	091800	11909940	1913	1911	1916	1861	2618
726	20241004	091700	6955086	1916	1916	1916	1916	0
727	20241004	091600	6955086	1916	1916	1916	1916	100
728	20241004	091500	6763486	1916	1911	1916	1911	592
729	20241004	091400	5632169	1912	1912	1912	1912	21
730	20241004	091300	5592017	1911	1911	1911	1911	60
731	20241004	091200	5477357	1911	1915	1915	1911	598
732	20241004	091100	4332905	1916	1916	1916	1916	30
733	20241004	091000	4275425	1916	1930	1930	1916	5
734	20241004	090900	4265831	1916	1916	1932	1916	223
735	20241004	090800	3835840	1933	1933	1933	1933	0
736	20241004	090700	3835840	1933	1933	1933	1933	2
737	20241004	090600	3831974	1933	1916	1933	1916	26
738	20241004	090500	3782141	1935	1918	1935	1916	8
739	20241004	090400	3766790	1935	1935	1935	1935	5
740	20241004	090300	3757115	1924	1924	1924	1924	0
741	20241004	090200	3757115	1924	1933	1938	1924	1344
742	20241004	090100	1157848	1933	1933	1933	1933	0
743	20241004	090000	1157848	1933	1933	1933	1933	598