KissMeData/013520/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	190200	144776885	1890	1890	1890	1890	6053
3	20241008	190100	144776885	1890	1890	1890	1890	0
4	20241008	190000	144776885	1890	1890	1890	1890	0
5	20241008	185900	144776885	1890	1890	1890	1890	0
6	20241008	185800	144776885	1890	1890	1890	1890	0
7	20241008	185700	144776885	1890	1890	1890	1890	0
8	20241008	185600	144776885	1890	1890	1890	1890	0
9	20241008	185500	144776885	1890	1890	1890	1890	0
10	20241008	185400	144776885	1890	1890	1890	1890	0
11	20241008	185300	144776885	1890	1890	1890	1890	0
12	20241008	185200	144776885	1890	1890	1890	1890	0
13	20241008	185100	144776885	1890	1890	1890	1890	0
14	20241008	185000	144776885	1890	1890	1890	1890	0
15	20241008	184900	144776885	1890	1890	1890	1890	0
16	20241008	184800	144776885	1890	1890	1890	1890	0
17	20241008	184700	144776885	1890	1890	1890	1890	0
18	20241008	184600	144776885	1890	1890	1890	1890	0
19	20241008	184500	144776885	1890	1890	1890	1890	0
20	20241008	184400	144776885	1890	1890	1890	1890	0
21	20241008	184300	144776885	1890	1890	1890	1890	0
22	20241008	184200	144776885	1890	1890	1890	1890	0
23	20241008	184100	144776885	1890	1890	1890	1890	0
24	20241008	184000	144776885	1890	1890	1890	1890	0
25	20241008	183900	144776885	1890	1890	1890	1890	0
26	20241008	183800	144776885	1890	1890	1890	1890	0
27	20241008	183700	144776885	1890	1890	1890	1890	0
28	20241008	183600	144776885	1890	1890	1890	1890	0
29	20241008	183500	144776885	1890	1890	1890	1890	0
30	20241008	183400	144776885	1890	1890	1890	1890	0
31	20241008	183300	144776885	1890	1890	1890	1890	0
32	20241008	183200	144776885	1890	1890	1890	1890	6053
33	20241008	183100	144776885	1890	1890	1890	1890	0
34	20241008	183000	144776885	1890	1890	1890	1890	0
35	20241008	182900	144776885	1890	1890	1890	1890	0
36	20241008	182800	144776885	1890	1890	1890	1890	0
37	20241008	182700	144776885	1890	1890	1890	1890	0
38	20241008	182600	144776885	1890	1890	1890	1890	0
39	20241008	182500	144776885	1890	1890	1890	1890	0
40	20241008	182400	144776885	1890	1890	1890	1890	0
41	20241008	182300	144776885	1890	1890	1890	1890	0
42	20241008	182200	144776885	1890	1890	1890	1890	0
43	20241008	182100	144776885	1890	1890	1890	1890	0
44	20241008	182000	144776885	1890	1890	1890	1890	0
45	20241008	181900	144776885	1890	1890	1890	1890	0
46	20241008	181800	144776885	1890	1890	1890	1890	0
47	20241008	181700	144776885	1890	1890	1890	1890	0
48	20241008	181600	144776885	1890	1890	1890	1890	0
49	20241008	181500	144776885	1890	1890	1890	1890	0
50	20241008	181400	144776885	1890	1890	1890	1890	0
51	20241008	181300	144776885	1890	1890	1890	1890	0
52	20241008	181200	144776885	1890	1890	1890	1890	0
53	20241008	181100	144776885	1890	1890	1890	1890	0
54	20241008	181000	144776885	1890	1890	1890	1890	0
55	20241008	180900	144776885	1890	1890	1890	1890	0
56	20241008	180800	144776885	1890	1890	1890	1890	0
57	20241008	180700	144776885	1890	1890	1890	1890	0
58	20241008	180600	144776885	1890	1890	1890	1890	0
59	20241008	180500	144776885	1890	1890	1890	1890	0
60	20241008	180400	144776885	1890	1890	1890	1890	0
61	20241008	180300	144776885	1890	1890	1890	1890	0
62	20241008	180200	144776885	1890	1890	1890	1890	6053
63	20241008	180100	144776885	1890	1890	1890	1890	0
64	20241008	180000	144776885	1890	1890	1890	1890	0
65	20241008	175900	144776885	1890	1890	1890	1890	0
66	20241008	175800	144776885	1890	1890	1890	1890	0
67	20241008	175700	144776885	1890	1890	1890	1890	0
68	20241008	175600	144776885	1890	1890	1890	1890	0
69	20241008	175500	144776885	1890	1890	1890	1890	0
70	20241008	175400	144776885	1890	1890	1890	1890	0
71	20241008	175300	144776885	1890	1890	1890	1890	0
72	20241008	175200	144776885	1890	1890	1890	1890	0
73	20241008	175100	144776885	1890	1890	1890	1890	0
74	20241008	175000	144776885	1890	1890	1890	1890	0
75	20241008	174900	144776885	1890	1890	1890	1890	0
76	20241008	174800	144776885	1890	1890	1890	1890	0
77	20241008	174700	144776885	1890	1890	1890	1890	0
78	20241008	174600	144776885	1890	1890	1890	1890	0
79	20241008	174500	144776885	1890	1890	1890	1890	0
80	20241008	174400	144776885	1890	1890	1890	1890	0
81	20241008	174300	144776885	1890	1890	1890	1890	0
82	20241008	174200	144776885	1890	1890	1890	1890	0
83	20241008	174100	144776885	1890	1890	1890	1890	0
84	20241008	174000	144776885	1890	1890	1890	1890	0
85	20241008	173900	144776885	1890	1890	1890	1890	0
86	20241008	173800	144776885	1890	1890	1890	1890	0
87	20241008	173700	144776885	1890	1890	1890	1890	0
88	20241008	173600	144776885	1890	1890	1890	1890	0
89	20241008	173500	144776885	1890	1890	1890	1890	0
90	20241008	173400	144776885	1890	1890	1890	1890	0
91	20241008	173300	144776885	1890	1890	1890	1890	0
92	20241008	173200	144776885	1890	1890	1890	1890	6053
93	20241008	173100	144776885	1890	1890	1890	1890	0
94	20241008	173000	144776885	1890	1890	1890	1890	0
95	20241008	172900	144776885	1890	1890	1890	1890	0
96	20241008	172800	144776885	1890	1890	1890	1890	0
97	20241008	172700	144776885	1890	1890	1890	1890	0
98	20241008	172600	144776885	1890	1890	1890	1890	0
99	20241008	172500	144776885	1890	1890	1890	1890	0
100	20241008	172400	144776885	1890	1890	1890	1890	0
101	20241008	172300	144776885	1890	1890	1890	1890	0
102	20241008	172200	144776885	1890	1890	1890	1890	0
103	20241008	172100	144776885	1890	1890	1890	1890	0
104	20241008	172000	144776885	1890	1890	1890	1890	0
105	20241008	171900	144776885	1890	1890	1890	1890	0
106	20241008	171800	144776885	1890	1890	1890	1890	0
107	20241008	171700	144776885	1890	1890	1890	1890	0
108	20241008	171600	144776885	1890	1890	1890	1890	0
109	20241008	171500	144776885	1890	1890	1890	1890	0
110	20241008	171400	144776885	1890	1890	1890	1890	0
111	20241008	171300	144776885	1890	1890	1890	1890	0
112	20241008	171200	144776885	1890	1890	1890	1890	0
113	20241008	171100	144776885	1890	1890	1890	1890	0
114	20241008	171000	144776885	1890	1890	1890	1890	0
115	20241008	170900	144776885	1890	1890	1890	1890	0
116	20241008	170800	144776885	1890	1890	1890	1890	0
117	20241008	170700	144776885	1890	1890	1890	1890	0
118	20241008	170600	144776885	1890	1890	1890	1890	0
119	20241008	170500	144776885	1890	1890	1890	1890	0
120	20241008	170400	144776885	1890	1890	1890	1890	0
121	20241008	170300	144776885	1890	1890	1890	1890	0
122	20241008	170200	144776885	1890	1890	1890	1890	6053
123	20241008	170100	144776885	1890	1890	1890	1890	0
124	20241008	170000	144776885	1890	1890	1890	1890	0
125	20241008	165900	144776885	1890	1890	1890	1890	0
126	20241008	165800	144776885	1890	1890	1890	1890	0
127	20241008	165700	144776885	1890	1890	1890	1890	0
128	20241008	165600	144776885	1890	1890	1890	1890	0
129	20241008	165500	144776885	1890	1890	1890	1890	0
130	20241008	165400	144776885	1890	1890	1890	1890	0
131	20241008	165300	144776885	1890	1890	1890	1890	0
132	20241008	165200	144776885	1890	1890	1890	1890	0
133	20241008	165100	144776885	1890	1890	1890	1890	0
134	20241008	165000	144776885	1890	1890	1890	1890	0
135	20241008	164900	144776885	1890	1890	1890	1890	0
136	20241008	164800	144776885	1890	1890	1890	1890	0
137	20241008	164700	144776885	1890	1890	1890	1890	0
138	20241008	164600	144776885	1890	1890	1890	1890	0
139	20241008	164500	144776885	1890	1890	1890	1890	0
140	20241008	164400	144776885	1890	1890	1890	1890	0
141	20241008	164300	144776885	1890	1890	1890	1890	0
142	20241008	164200	144776885	1890	1890	1890	1890	0
143	20241008	164100	144776885	1890	1890	1890	1890	0
144	20241008	164000	144776885	1890	1890	1890	1890	0
145	20241008	163900	144776885	1890	1890	1890	1890	0
146	20241008	163800	144776885	1890	1890	1890	1890	0
147	20241008	163700	144776885	1890	1890	1890	1890	0
148	20241008	163600	144776885	1890	1890	1890	1890	0
149	20241008	163500	144776885	1890	1890	1890	1890	0
150	20241008	163400	144776885	1890	1890	1890	1890	0
151	20241008	163300	144776885	1890	1890	1890	1890	0
152	20241008	163200	144776885	1890	1890	1890	1890	6053
153	20241008	163100	144776885	1890	1890	1890	1890	0
154	20241008	163000	144776885	1890	1890	1890	1890	0
155	20241008	162900	144776885	1890	1890	1890	1890	0
156	20241008	162800	144776885	1890	1890	1890	1890	0
157	20241008	162700	144776885	1890	1890	1890	1890	0
158	20241008	162600	144776885	1890	1890	1890	1890	0
159	20241008	162500	144776885	1890	1890	1890	1890	0
160	20241008	162400	144776885	1890	1890	1890	1890	0
161	20241008	162300	144776885	1890	1890	1890	1890	0
162	20241008	162200	144776885	1890	1890	1890	1890	0
163	20241008	162100	144776885	1890	1890	1890	1890	0
164	20241008	162000	144776885	1890	1890	1890	1890	0
165	20241008	161900	144776885	1890	1890	1890	1890	0
166	20241008	161800	144776885	1890	1890	1890	1890	0
167	20241008	161700	144776885	1890	1890	1890	1890	0
168	20241008	161600	144776885	1890	1890	1890	1890	0
169	20241008	161500	144776885	1890	1890	1890	1890	0
170	20241008	161400	144776885	1890	1890	1890	1890	0
171	20241008	161300	144776885	1890	1890	1890	1890	0
172	20241008	161200	144776885	1890	1890	1890	1890	0
173	20241008	161100	144776885	1890	1890	1890	1890	0
174	20241008	161000	144776885	1890	1890	1890	1890	0
175	20241008	160900	144776885	1890	1890	1890	1890	0
176	20241008	160800	144776885	1890	1890	1890	1890	0
177	20241008	160700	144776885	1890	1890	1890	1890	0
178	20241008	160600	144776885	1890	1890	1890	1890	0
179	20241008	160500	144776885	1890	1890	1890	1890	0
180	20241008	160400	144776885	1890	1890	1890	1890	0
181	20241008	160300	144776885	1890	1890	1890	1890	0
182	20241008	160200	144776885	1890	1890	1890	1890	6053
183	20241008	160100	144776885	1890	1890	1890	1890	0
184	20241008	160000	144776885	1890	1890	1890	1890	0
185	20241008	155900	144776885	1890	1890	1890	1890	0
186	20241008	155800	144776885	1890	1890	1890	1890	0
187	20241008	155700	144776885	1890	1890	1890	1890	0
188	20241008	155600	144776885	1890	1890	1890	1890	0
189	20241008	155500	144776885	1890	1890	1890	1890	0
190	20241008	155400	144776885	1890	1890	1890	1890	0
191	20241008	155300	144776885	1890	1890	1890	1890	0
192	20241008	155200	144776885	1890	1890	1890	1890	0
193	20241008	155100	144776885	1890	1890	1890	1890	0
194	20241008	155000	144776885	1890	1890	1890	1890	0
195	20241008	154900	144776885	1890	1890	1890	1890	0
196	20241008	154800	144776885	1890	1890	1890	1890	0
197	20241008	154700	144776885	1890	1890	1890	1890	0
198	20241008	154600	144776885	1890	1890	1890	1890	0
199	20241008	154500	144776885	1890	1890	1890	1890	0
200	20241008	154400	144776885	1890	1890	1890	1890	0
201	20241008	154300	144776885	1890	1890	1890	1890	0
202	20241008	154200	144776885	1890	1890	1890	1890	0
203	20241008	154100	144776885	1890	1890	1890	1890	0
204	20241008	154000	144776885	1890	1890	1890	1890	0
205	20241008	153900	144776885	1890	1890	1890	1890	0
206	20241008	153800	144776885	1890	1890	1890	1890	0
207	20241008	153700	144776885	1890	1890	1890	1890	0
208	20241008	153600	144776885	1890	1890	1890	1890	0
209	20241008	153500	144776885	1890	1890	1890	1890	0
210	20241008	153400	144776885	1890	1890	1890	1890	0
211	20241008	153300	144776885	1890	1890	1890	1890	0
212	20241008	153200	144776885	1890	1890	1890	1890	6053
213	20241008	153100	144776885	1890	1890	1890	1890	0
214	20241008	153000	144776885	1890	1890	1890	1890	6053
215	20241008	152900	133336715	1904	1904	1904	1904	0
216	20241008	152800	133336715	1904	1904	1904	1904	0
217	20241008	152700	133336715	1904	1904	1904	1904	0
218	20241008	152600	133336715	1904	1904	1904	1904	0
219	20241008	152500	133336715	1904	1904	1904	1904	0
220	20241008	152400	133336715	1904	1904	1904	1904	0
221	20241008	152300	133336715	1904	1904	1904	1904	0
222	20241008	152200	133336715	1904	1904	1904	1904	0
223	20241008	152100	133336715	1904	1904	1904	1904	0
224	20241008	152000	133336715	1904	1904	1904	1904	0
225	20241008	151900	133336715	1904	1904	1904	1896	103
226	20241008	151800	133141251	1896	1896	1896	1896	65
227	20241008	151700	133018011	1904	1905	1905	1904	38
228	20241008	151600	132945658	1894	1894	1894	1894	0
229	20241008	151500	132945658	1894	1892	1907	1892	765
230	20241008	151400	131498213	1893	1893	1893	1892	839
231	20241008	151300	129910061	1907	1894	1907	1894	718
232	20241008	151200	128550156	1894	1893	1909	1893	864
233	20241008	151100	126914522	1909	1895	1909	1892	5095
234	20241008	151000	117263424	1909	1911	1911	1896	719
235	20241008	150900	115900172	1896	1899	1912	1896	2253
236	20241008	150800	111624095	1911	1898	1911	1897	806
237	20241008	150700	110094174	1898	1899	1899	1898	1090
238	20241008	150600	108024768	1899	1899	1910	1898	836
239	20241008	150500	106437141	1898	1898	1898	1898	793
240	20241008	150400	104932027	1898	1897	1898	1897	720
241	20241008	150300	103566185	1897	1898	1898	1897	769
242	20241008	150200	102106675	1912	1912	1912	1898	719
243	20241008	150100	100741985	1898	1900	1900	1898	2878
244	20241008	150000	95278604	1900	1901	1901	1900	1642
245	20241008	145900	92158044	1901	1901	1901	1901	825
246	20241008	145800	90589719	1901	1903	1903	1901	937
247	20241008	145700	88807660	1901	1902	1902	1901	815
248	20241008	145600	87257628	1902	1903	1903	1902	841
249	20241008	145500	85657328	1904	1903	1905	1903	830
250	20241008	145400	84077714	1903	1904	1904	1903	1128
251	20241008	145300	81930412	1904	1904	1904	1904	717
252	20241008	145200	80565244	1905	1905	1905	1905	792
253	20241008	145100	79056484	1905	1905	1918	1905	802
254	20241008	145000	77528310	1917	1905	1917	1904	953
255	20241008	144900	75711715	1906	1907	1907	1904	997
256	20241008	144800	73811665	1918	1905	1918	1905	767
257	20241008	144700	72349913	1904	1905	1905	1904	1265
258	20241008	144600	69940636	1913	1904	1913	1904	789
259	20241008	144500	68437741	1913	1904	1913	1904	3319
260	20241008	144400	62114932	1904	1904	1904	1904	718
261	20241008	144300	60747860	1905	1905	1905	1905	717
262	20241008	144200	59381975	1904	1904	1904	1904	717
263	20241008	144100	58016807	1904	1904	1904	1904	718
264	20241008	144000	56649735	1905	1905	1905	1905	717
265	20241008	143900	55283850	1919	1903	1919	1903	719
266	20241008	143800	53915577	1919	1902	1919	1902	718
267	20241008	143700	52549924	1919	1905	1919	1902	1210
268	20241008	143600	50247505	1920	1906	1920	1906	719
269	20241008	143500	48877077	1907	1907	1907	1907	717
270	20241008	143400	47509758	1907	1907	1907	1907	746
271	20241008	143300	46087136	1908	1908	1908	1908	717
272	20241008	143200	44719100	1908	1908	1908	1908	717
273	20241008	143100	43351064	1908	1915	1915	1908	1227
274	20241008	143000	41006002	1916	1919	1919	1916	1626
275	20241008	142900	37889513	1919	1920	1920	1919	1161
276	20241008	142800	35660836	1932	1920	1932	1920	1023
277	20241008	142700	33695884	1932	1922	1932	1921	1421
278	20241008	142600	30965701	1923	1923	1923	1923	15
279	20241008	142500	30936856	1932	1932	1932	1932	0
280	20241008	142400	30936856	1932	1932	1932	1923	521
281	20241008	142300	29934955	1924	1924	1924	1924	0
282	20241008	142200	29934955	1924	1924	1924	1924	1200
283	20241008	142100	27626155	1925	1925	1925	1925	24
284	20241008	142000	27579955	1924	1924	1924	1924	0
285	20241008	141900	27579955	1924	1924	1924	1924	0
286	20241008	141800	27579955	1924	1924	1924	1924	0
287	20241008	141700	27579955	1924	1924	1924	1924	28
288	20241008	141600	27526083	1925	1925	1925	1925	100
289	20241008	141500	27333583	1925	1925	1925	1925	250
290	20241008	141400	26852333	1933	1933	1933	1933	0
291	20241008	141300	26852333	1933	1933	1933	1933	0
292	20241008	141200	26852333	1933	1933	1933	1933	0
293	20241008	141100	26852333	1933	1933	1933	1933	0
294	20241008	141000	26852333	1933	1933	1933	1933	0
295	20241008	140900	26852333	1933	1933	1933	1933	0
296	20241008	140800	26852333	1933	1933	1933	1933	0
297	20241008	140700	26852333	1933	1933	1933	1933	0
298	20241008	140600	26852333	1933	1933	1933	1933	0
299	20241008	140500	26852333	1933	1933	1933	1933	0
300	20241008	140400	26852333	1933	1933	1933	1933	0
301	20241008	140300	26852333	1933	1933	1933	1933	0
302	20241008	140200	26852333	1933	1933	1933	1933	20
303	20241008	140100	26813673	1924	1924	1924	1924	0
304	20241008	140000	26813673	1924	1924	1924	1924	28
305	20241008	135900	26759801	1933	1933	1933	1933	30
306	20241008	135800	26701811	1932	1932	1932	1932	0
307	20241008	135700	26701811	1932	1932	1932	1932	0
308	20241008	135600	26701811	1932	1925	1932	1925	270
309	20241008	135500	26181921	1932	1932	1932	1932	56
310	20241008	135400	26073729	1924	1924	1924	1924	0
311	20241008	135300	26073729	1924	1924	1924	1924	0
312	20241008	135200	26073729	1924	1924	1924	1924	0
313	20241008	135100	26073729	1924	1924	1924	1924	0
314	20241008	135000	26073729	1924	1924	1924	1924	0
315	20241008	134900	26073729	1924	1924	1924	1924	0
316	20241008	134800	26073729	1924	1924	1924	1924	0
317	20241008	134700	26073729	1924	1924	1924	1924	0
318	20241008	134600	26073729	1924	1924	1924	1924	0
319	20241008	134500	26073729	1924	1924	1924	1924	0
320	20241008	134400	26073729	1924	1924	1924	1924	0
321	20241008	134300	26073729	1924	1924	1924	1924	28
322	20241008	134200	26019857	1923	1923	1923	1923	0
323	20241008	134100	26019857	1923	1923	1923	1923	0
324	20241008	134000	26019857	1923	1933	1933	1923	41
325	20241008	133900	25940804	1933	1933	1933	1933	0
326	20241008	133800	25940804	1933	1933	1933	1933	50
327	20241008	133700	25844154	1933	1931	1933	1931	96
328	20241008	133600	25658750	1931	1929	1931	1929	1918
329	20241008	133500	21957186	1929	1929	1929	1929	0
330	20241008	133400	21957186	1929	1928	1929	1928	150
331	20241008	133300	21667982	1928	1928	1928	1928	0
332	20241008	133200	21667982	1928	1928	1928	1928	20
333	20241008	133100	21629422	1928	1928	1928	1928	0
334	20241008	133000	21629422	1928	1928	1928	1928	0
335	20241008	132900	21629422	1928	1928	1928	1928	0
336	20241008	132800	21629422	1928	1928	1928	1928	0
337	20241008	132700	21629422	1928	1928	1928	1928	20
338	20241008	132600	21590862	1920	1920	1920	1920	28
339	20241008	132500	21537102	1928	1928	1928	1928	0
340	20241008	132400	21537102	1928	1928	1928	1928	0
341	20241008	132300	21537102	1928	1928	1928	1928	0
342	20241008	132200	21537102	1928	1928	1928	1928	50
343	20241008	132100	21440702	1928	1928	1928	1928	0
344	20241008	132000	21440702	1928	1928	1928	1928	0
345	20241008	131900	21440702	1928	1928	1928	1928	56
346	20241008	131800	21332734	1928	1928	1928	1928	0
347	20241008	131700	21332734	1928	1928	1928	1928	0
348	20241008	131600	21332734	1928	1928	1928	1928	0
349	20241008	131500	21332734	1928	1928	1928	1928	0
350	20241008	131400	21332734	1928	1928	1928	1928	0
351	20241008	131300	21332734	1928	1928	1928	1928	0
352	20241008	131200	21332734	1928	1927	1928	1927	50
353	20241008	131100	21236336	1919	1919	1919	1919	0
354	20241008	131000	21236336	1919	1919	1919	1919	0
355	20241008	130900	21236336	1919	1919	1919	1919	28
356	20241008	130800	21182604	1927	1927	1927	1927	0
357	20241008	130700	21182604	1927	1927	1927	1927	0
358	20241008	130600	21182604	1927	1927	1927	1927	0
359	20241008	130500	21182604	1927	1927	1927	1927	0
360	20241008	130400	21182604	1927	1927	1927	1927	0
361	20241008	130300	21182604	1927	1927	1927	1927	0
362	20241008	130200	21182604	1927	1927	1927	1927	0
363	20241008	130100	21182604	1927	1927	1927	1927	0
364	20241008	130000	21182604	1927	1927	1927	1927	0
365	20241008	125900	21182604	1927	1927	1927	1927	0
366	20241008	125800	21182604	1927	1927	1927	1927	0
367	20241008	125700	21182604	1927	1927	1927	1927	1
368	20241008	125600	21180677	1919	1919	1919	1919	0
369	20241008	125500	21180677	1919	1919	1919	1919	0
370	20241008	125400	21180677	1919	1919	1919	1919	0
371	20241008	125300	21180677	1919	1919	1919	1919	0
372	20241008	125200	21180677	1919	1919	1919	1919	29
373	20241008	125100	21125026	1928	1928	1928	1928	0
374	20241008	125000	21125026	1928	1928	1928	1928	0
375	20241008	124900	21125026	1928	1928	1928	1928	0
376	20241008	124800	21125026	1928	1928	1928	1928	0
377	20241008	124700	21125026	1928	1928	1928	1928	0
378	20241008	124600	21125026	1928	1928	1928	1928	0
379	20241008	124500	21125026	1928	1928	1928	1928	0
380	20241008	124400	21125026	1928	1928	1928	1928	0
381	20241008	124300	21125026	1928	1928	1928	1928	0
382	20241008	124200	21125026	1928	1928	1928	1928	61
383	20241008	124100	21007418	1928	1928	1928	1928	0
384	20241008	124000	21007418	1928	1928	1928	1928	0
385	20241008	123900	21007418	1928	1928	1928	1928	0
386	20241008	123800	21007418	1928	1928	1928	1928	0
387	20241008	123700	21007418	1928	1928	1928	1928	1
388	20241008	123600	21005490	1916	1916	1916	1916	0
389	20241008	123500	21005490	1916	1916	1916	1916	29
390	20241008	123400	20949926	1928	1928	1928	1928	0
391	20241008	123300	20949926	1928	1928	1928	1928	0
392	20241008	123200	20949926	1928	1928	1928	1928	0
393	20241008	123100	20949926	1928	1928	1928	1928	0
394	20241008	123000	20949926	1928	1928	1928	1928	0
395	20241008	122900	20949926	1928	1928	1928	1928	0
396	20241008	122800	20949926	1928	1928	1928	1928	0
397	20241008	122700	20949926	1928	1928	1928	1928	0
398	20241008	122600	20949926	1928	1928	1928	1928	0
399	20241008	122500	20949926	1928	1928	1928	1928	0
400	20241008	122400	20949926	1928	1928	1928	1928	0
401	20241008	122300	20949926	1928	1928	1928	1928	0
402	20241008	122200	20949926	1928	1928	1928	1928	0
403	20241008	122100	20949926	1928	1928	1928	1928	0
404	20241008	122000	20949926	1928	1928	1928	1928	0
405	20241008	121900	20949926	1928	1928	1928	1928	11
406	20241008	121800	20928718	1916	1916	1916	1916	29
407	20241008	121700	20873154	1928	1928	1928	1928	0
408	20241008	121600	20873154	1928	1928	1928	1928	0
409	20241008	121500	20873154	1928	1928	1928	1928	0
410	20241008	121400	20873154	1928	1928	1928	1928	0
411	20241008	121300	20873154	1928	1928	1928	1928	0
412	20241008	121200	20873154	1928	1928	1928	1928	0
413	20241008	121100	20873154	1928	1928	1928	1928	0
414	20241008	121000	20873154	1928	1928	1928	1928	0
415	20241008	120900	20873154	1928	1928	1928	1928	0
416	20241008	120800	20873154	1928	1928	1928	1928	0
417	20241008	120700	20873154	1928	1928	1928	1928	1
418	20241008	120600	20871226	1915	1915	1915	1915	0
419	20241008	120500	20871226	1915	1915	1915	1915	0
420	20241008	120400	20871226	1915	1915	1915	1915	217
421	20241008	120300	20455671	1915	1916	1916	1915	783
422	20241008	120200	18956093	1916	1917	1917	1916	1000
423	20241008	120100	17039856	1917	1917	1917	1917	94
424	20241008	120000	16859658	1928	1928	1928	1928	0
425	20241008	115900	16859658	1928	1928	1928	1928	0
426	20241008	115800	16859658	1928	1928	1928	1928	1
427	20241008	115700	16857730	1917	1917	1917	1917	0
428	20241008	115600	16857730	1917	1917	1917	1917	600
429	20241008	115500	15707530	1917	1917	1917	1917	219
430	20241008	115400	15287707	1917	1917	1917	1917	27
431	20241008	115300	15235948	1929	1929	1929	1929	0
432	20241008	115200	15235948	1929	1929	1929	1929	0
433	20241008	115100	15235948	1929	1929	1929	1929	0
434	20241008	115000	15235948	1929	1929	1929	1929	0
435	20241008	114900	15235948	1929	1929	1929	1929	0
436	20241008	114800	15235948	1929	1929	1929	1929	0
437	20241008	114700	15235948	1929	1929	1929	1929	0
438	20241008	114600	15235948	1929	1929	1929	1929	0
439	20241008	114500	15235948	1929	1929	1929	1929	1
440	20241008	114400	15234019	1917	1917	1917	1917	29
441	20241008	114300	15178426	1917	1917	1917	1917	0
442	20241008	114200	15178426	1917	1917	1917	1917	1
443	20241008	114100	15176509	1917	1928	1929	1917	362
444	20241008	114000	14481898	1917	1917	1917	1917	0
445	20241008	113900	14481898	1917	1917	1917	1917	0
446	20241008	113800	14481898	1917	1917	1917	1917	0
447	20241008	113700	14481898	1917	1917	1917	1917	210
448	20241008	113600	14079328	1917	1917	1917	1917	0
449	20241008	113500	14079328	1917	1917	1917	1917	0
450	20241008	113400	14079328	1917	1917	1917	1917	0
451	20241008	113300	14079328	1917	1917	1917	1917	65
452	20241008	113200	13954723	1917	1917	1917	1917	0
453	20241008	113100	13954723	1917	1917	1917	1917	0
454	20241008	113000	13954723	1917	1917	1917	1917	0
455	20241008	112900	13954723	1917	1917	1917	1917	0
456	20241008	112800	13954723	1917	1917	1917	1917	0
457	20241008	112700	13954723	1917	1918	1918	1917	29
458	20241008	112600	13899118	1928	1928	1928	1928	0
459	20241008	112500	13899118	1928	1928	1928	1928	0
460	20241008	112400	13899118	1928	1928	1928	1928	0
461	20241008	112300	13899118	1928	1928	1928	1928	0
462	20241008	112200	13899118	1928	1928	1928	1928	0
463	20241008	112100	13899118	1928	1928	1928	1928	0
464	20241008	112000	13899118	1928	1928	1928	1928	0
465	20241008	111900	13899118	1928	1928	1928	1928	15
466	20241008	111800	13870198	1929	1929	1929	1929	0
467	20241008	111700	13870198	1929	1929	1929	1929	0
468	20241008	111600	13870198	1929	1929	1929	1929	0
469	20241008	111500	13870198	1929	1929	1929	1929	0
470	20241008	111400	13870198	1929	1929	1929	1929	0
471	20241008	111300	13870198	1929	1929	1929	1929	3
472	20241008	111200	13864411	1915	1915	1915	1915	8
473	20241008	111100	13849091	1916	1916	1916	1916	0
474	20241008	111000	13849091	1916	1916	1916	1916	29
475	20241008	110900	13793527	1930	1927	1930	1927	53
476	20241008	110800	13691301	1928	1928	1928	1928	0
477	20241008	110700	13691301	1928	1928	1928	1928	0
478	20241008	110600	13691301	1928	1928	1928	1928	0
479	20241008	110500	13691301	1928	1928	1928	1928	0
480	20241008	110400	13691301	1928	1928	1928	1928	0
481	20241008	110300	13691301	1928	1928	1928	1928	0
482	20241008	110200	13691301	1928	1928	1928	1928	0
483	20241008	110100	13691301	1928	1928	1928	1928	0
484	20241008	110000	13691301	1928	1928	1928	1928	0
485	20241008	105900	13691301	1928	1928	1928	1928	1
486	20241008	105800	13689373	1915	1915	1915	1915	0
487	20241008	105700	13689373	1915	1915	1915	1915	700
488	20241008	105600	12348873	1915	1915	1915	1915	0
489	20241008	105500	12348873	1915	1915	1915	1915	0
490	20241008	105400	12348873	1915	1915	1915	1915	0
491	20241008	105300	12348873	1915	1915	1915	1915	29
492	20241008	105200	12293338	1916	1916	1916	1916	0
493	20241008	105100	12293338	1916	1916	1916	1916	0
494	20241008	105000	12293338	1916	1916	1916	1916	0
495	20241008	104900	12293338	1916	1916	1916	1916	0
496	20241008	104800	12293338	1916	1916	1916	1916	0
497	20241008	104700	12293338	1916	1916	1916	1916	0
498	20241008	104600	12293338	1916	1916	1916	1916	0
499	20241008	104500	12293338	1916	1916	1916	1916	0
500	20241008	104400	12293338	1916	1916	1916	1916	0
501	20241008	104300	12293338	1916	1916	1916	1916	0
502	20241008	104200	12293338	1916	1916	1916	1916	0
503	20241008	104100	12293338	1916	1916	1916	1916	0
504	20241008	104000	12293338	1916	1916	1916	1916	1
505	20241008	103900	12291422	1914	1917	1917	1914	1165
506	20241008	103800	10059724	1917	1919	1919	1917	1413
507	20241008	103700	7348914	1919	1919	1919	1919	0
508	20241008	103600	7348914	1919	1919	1919	1919	29
509	20241008	103500	7293263	1930	1930	1930	1930	0
510	20241008	103400	7293263	1930	1930	1930	1930	0
511	20241008	103300	7293263	1930	1930	1930	1930	1
512	20241008	103200	7291333	1919	1919	1919	1919	0
513	20241008	103100	7291333	1919	1919	1919	1919	0
514	20241008	103000	7291333	1919	1919	1919	1919	0
515	20241008	102900	7291333	1919	1919	1919	1919	0
516	20241008	102800	7291333	1919	1919	1919	1919	0
517	20241008	102700	7291333	1919	1919	1919	1919	0
518	20241008	102600	7291333	1919	1919	1919	1919	0
519	20241008	102500	7291333	1919	1919	1919	1919	0
520	20241008	102400	7291333	1919	1919	1919	1919	0
521	20241008	102300	7291333	1919	1919	1919	1919	0
522	20241008	102200	7291333	1919	1919	1919	1919	0
523	20241008	102100	7291333	1919	1919	1919	1919	0
524	20241008	102000	7291333	1919	1919	1919	1919	0
525	20241008	101900	7291333	1919	1920	1920	1919	41
526	20241008	101800	7212633	1920	1920	1920	1920	0
527	20241008	101700	7212633	1920	1920	1920	1920	0
528	20241008	101600	7212633	1920	1920	1920	1920	0
529	20241008	101500	7212633	1920	1920	1920	1920	0
530	20241008	101400	7212633	1920	1920	1920	1920	0
531	20241008	101300	7212633	1920	1920	1920	1920	0
532	20241008	101200	7212633	1920	1920	1920	1920	0
533	20241008	101100	7212633	1920	1920	1920	1920	20
534	20241008	101000	7174233	1920	1920	1920	1920	100
535	20241008	100900	6982233	1933	1933	1933	1933	0
536	20241008	100800	6982233	1933	1932	1933	1932	63
537	20241008	100700	6860455	1933	1933	1933	1933	0
538	20241008	100600	6860455	1933	1933	1933	1933	0
539	20241008	100500	6860455	1933	1933	1933	1933	0
540	20241008	100400	6860455	1933	1933	1933	1933	0
541	20241008	100300	6860455	1933	1932	1933	1932	2
542	20241008	100200	6856590	1920	1920	1920	1920	29
543	20241008	100100	6800910	1933	1932	1933	1932	103
544	20241008	100000	6601818	1933	1933	1933	1933	0
545	20241008	095900	6601818	1933	1933	1933	1933	0
546	20241008	095800	6601818	1933	1933	1933	1933	0
547	20241008	095700	6601818	1933	1933	1933	1933	0
548	20241008	095600	6601818	1933	1933	1933	1933	0
549	20241008	095500	6601818	1933	1933	1933	1933	0
550	20241008	095400	6601818	1933	1933	1933	1933	0
551	20241008	095300	6601818	1933	1933	1933	1933	64
552	20241008	095200	6478106	1933	1933	1933	1933	0
553	20241008	095100	6478106	1933	1933	1933	1933	0
554	20241008	095000	6478106	1933	1933	1933	1933	0
555	20241008	094900	6478106	1933	1933	1933	1933	0
556	20241008	094800	6478106	1933	1933	1933	1933	13
557	20241008	094700	6452977	1933	1932	1933	1932	69
558	20241008	094600	6319618	1932	1932	1932	1932	1
559	20241008	094500	6317686	1916	1917	1917	1916	29
560	20241008	094400	6262112	1933	1931	1933	1931	43
561	20241008	094300	6178995	1921	1921	1921	1921	0
562	20241008	094200	6178995	1921	1921	1921	1921	70
563	20241008	094100	6044525	1921	1915	1921	1915	2690
564	20241008	094000	877188	1914	1914	1914	1914	0
565	20241008	093900	877188	1914	1914	1914	1914	0
566	20241008	093800	877188	1914	1914	1914	1914	0
567	20241008	093700	877188	1914	1914	1914	1914	0
568	20241008	093600	877188	1914	1914	1914	1914	1
569	20241008	093500	875274	1915	1915	1915	1915	10
570	20241008	093400	856124	1915	1915	1915	1915	0
571	20241008	093300	856124	1915	1915	1915	1915	1
572	20241008	093200	854209	1915	1915	1915	1915	0
573	20241008	093100	854209	1915	1915	1915	1915	0
574	20241008	093000	854209	1915	1915	1915	1915	77
575	20241008	092900	706754	1915	1915	1915	1915	0
576	20241008	092800	706754	1915	1916	1916	1915	29
577	20241008	092700	651209	1917	1917	1917	1917	0
578	20241008	092600	651209	1917	1917	1917	1917	0
579	20241008	092500	651209	1917	1917	1917	1917	0
580	20241008	092400	651209	1917	1917	1917	1917	0
581	20241008	092300	651209	1917	1917	1917	1917	4
582	20241008	092200	643541	1918	1918	1918	1918	0
583	20241008	092100	643541	1918	1918	1918	1918	179
584	20241008	092000	300219	1918	1918	1918	1918	0
585	20241008	091900	300219	1918	1918	1918	1918	1
586	20241008	091800	298301	1918	1918	1918	1918	0
587	20241008	091700	298301	1918	1918	1918	1918	0
588	20241008	091600	298301	1918	1918	1918	1918	0
589	20241008	091500	298301	1918	1918	1918	1918	0
590	20241008	091400	298301	1918	1920	1920	1918	23
591	20241008	091300	254185	1921	1921	1921	1921	12
592	20241008	091200	231133	1921	1921	1921	1921	50
593	20241008	091100	135083	1921	1921	1921	1921	0
594	20241008	091000	135083	1921	1921	1921	1921	0
595	20241008	090900	135083	1921	1921	1921	1921	0
596	20241008	090800	135083	1921	1921	1921	1921	0
597	20241008	090700	135083	1921	1921	1921	1921	19
598	20241008	090600	98584	1933	1933	1933	1933	0
599	20241008	090500	98584	1933	1933	1933	1933	50
600	20241008	090400	1934	1934	1934	1934	1934	0
601	20241008	090300	1934	1934	1934	1934	1934	0
602	20241008	090200	1934	1934	1934	1934	1934	0
603	20241008	090100	1934	1934	1934	1934	1934	0
604	20241008	090000	1934	1934	1934	1934	1934	1