KissMeData/286750/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	210500	93098372	1929	1929	1929	1929	2685
3	20241004	210400	93098372	1929	1929	1929	1929	0
4	20241004	210300	93098372	1929	1929	1929	1929	0
5	20241004	210200	93098372	1929	1929	1929	1929	0
6	20241004	210100	93098372	1929	1929	1929	1929	0
7	20241004	210000	93098372	1929	1929	1929	1929	0
8	20241004	205900	93098372	1929	1929	1929	1929	0
9	20241004	205800	93098372	1929	1929	1929	1929	0
10	20241004	205700	93098372	1929	1929	1929	1929	0
11	20241004	205600	93098372	1929	1929	1929	1929	0
12	20241004	205500	93098372	1929	1929	1929	1929	0
13	20241004	205400	93098372	1929	1929	1929	1929	0
14	20241004	205300	93098372	1929	1929	1929	1929	0
15	20241004	205200	93098372	1929	1929	1929	1929	0
16	20241004	205100	93098372	1929	1929	1929	1929	0
17	20241004	205000	93098372	1929	1929	1929	1929	0
18	20241004	204900	93098372	1929	1929	1929	1929	0
19	20241004	204800	93098372	1929	1929	1929	1929	0
20	20241004	204700	93098372	1929	1929	1929	1929	0
21	20241004	204600	93098372	1929	1929	1929	1929	0
22	20241004	204500	93098372	1929	1929	1929	1929	0
23	20241004	204400	93098372	1929	1929	1929	1929	0
24	20241004	204300	93098372	1929	1929	1929	1929	0
25	20241004	204200	93098372	1929	1929	1929	1929	0
26	20241004	204100	93098372	1929	1929	1929	1929	0
27	20241004	204000	93098372	1929	1929	1929	1929	0
28	20241004	203900	93098372	1929	1929	1929	1929	0
29	20241004	203800	93098372	1929	1929	1929	1929	0
30	20241004	203700	93098372	1929	1929	1929	1929	0
31	20241004	203600	93098372	1929	1929	1929	1929	0
32	20241004	203500	93098372	1929	1929	1929	1929	2685
33	20241004	203400	93098372	1929	1929	1929	1929	0
34	20241004	203300	93098372	1929	1929	1929	1929	0
35	20241004	203200	93098372	1929	1929	1929	1929	0
36	20241004	203100	93098372	1929	1929	1929	1929	0
37	20241004	203000	93098372	1929	1929	1929	1929	0
38	20241004	202900	93098372	1929	1929	1929	1929	0
39	20241004	202800	93098372	1929	1929	1929	1929	0
40	20241004	202700	93098372	1929	1929	1929	1929	0
41	20241004	202600	93098372	1929	1929	1929	1929	0
42	20241004	202500	93098372	1929	1929	1929	1929	0
43	20241004	202400	93098372	1929	1929	1929	1929	0
44	20241004	202300	93098372	1929	1929	1929	1929	0
45	20241004	202200	93098372	1929	1929	1929	1929	0
46	20241004	202100	93098372	1929	1929	1929	1929	0
47	20241004	202000	93098372	1929	1929	1929	1929	0
48	20241004	201900	93098372	1929	1929	1929	1929	0
49	20241004	201800	93098372	1929	1929	1929	1929	0
50	20241004	201700	93098372	1929	1929	1929	1929	0
51	20241004	201600	93098372	1929	1929	1929	1929	0
52	20241004	201500	93098372	1929	1929	1929	1929	0
53	20241004	201400	93098372	1929	1929	1929	1929	0
54	20241004	201300	93098372	1929	1929	1929	1929	0
55	20241004	201200	93098372	1929	1929	1929	1929	0
56	20241004	201100	93098372	1929	1929	1929	1929	0
57	20241004	201000	93098372	1929	1929	1929	1929	0
58	20241004	200900	93098372	1929	1929	1929	1929	0
59	20241004	200800	93098372	1929	1929	1929	1929	0
60	20241004	200700	93098372	1929	1929	1929	1929	0
61	20241004	200600	93098372	1929	1929	1929	1929	0
62	20241004	200500	93098372	1929	1929	1929	1929	2685
63	20241004	200400	93098372	1929	1929	1929	1929	0
64	20241004	200300	93098372	1929	1929	1929	1929	0
65	20241004	200200	93098372	1929	1929	1929	1929	0
66	20241004	200100	93098372	1929	1929	1929	1929	0
67	20241004	200000	93098372	1929	1929	1929	1929	0
68	20241004	195900	93098372	1929	1929	1929	1929	0
69	20241004	195800	93098372	1929	1929	1929	1929	0
70	20241004	195700	93098372	1929	1929	1929	1929	0
71	20241004	195600	93098372	1929	1929	1929	1929	0
72	20241004	195500	93098372	1929	1929	1929	1929	0
73	20241004	195400	93098372	1929	1929	1929	1929	0
74	20241004	195300	93098372	1929	1929	1929	1929	0
75	20241004	195200	93098372	1929	1929	1929	1929	0
76	20241004	195100	93098372	1929	1929	1929	1929	0
77	20241004	195000	93098372	1929	1929	1929	1929	0
78	20241004	194900	93098372	1929	1929	1929	1929	0
79	20241004	194800	93098372	1929	1929	1929	1929	0
80	20241004	194700	93098372	1929	1929	1929	1929	0
81	20241004	194600	93098372	1929	1929	1929	1929	0
82	20241004	194500	93098372	1929	1929	1929	1929	0
83	20241004	194400	93098372	1929	1929	1929	1929	0
84	20241004	194300	93098372	1929	1929	1929	1929	0
85	20241004	194200	93098372	1929	1929	1929	1929	0
86	20241004	194100	93098372	1929	1929	1929	1929	0
87	20241004	194000	93098372	1929	1929	1929	1929	0
88	20241004	193900	93098372	1929	1929	1929	1929	0
89	20241004	193800	93098372	1929	1929	1929	1929	0
90	20241004	193700	93098372	1929	1929	1929	1929	0
91	20241004	193600	93098372	1929	1929	1929	1929	0
92	20241004	193500	93098372	1929	1929	1929	1929	2685
93	20241004	193400	93098372	1929	1929	1929	1929	0
94	20241004	193300	93098372	1929	1929	1929	1929	0
95	20241004	193200	93098372	1929	1929	1929	1929	0
96	20241004	193100	93098372	1929	1929	1929	1929	0
97	20241004	193000	93098372	1929	1929	1929	1929	0
98	20241004	192900	93098372	1929	1929	1929	1929	0
99	20241004	192800	93098372	1929	1929	1929	1929	0
100	20241004	192700	93098372	1929	1929	1929	1929	0
101	20241004	192600	93098372	1929	1929	1929	1929	0
102	20241004	192500	93098372	1929	1929	1929	1929	0
103	20241004	192400	93098372	1929	1929	1929	1929	0
104	20241004	192300	93098372	1929	1929	1929	1929	0
105	20241004	192200	93098372	1929	1929	1929	1929	0
106	20241004	192100	93098372	1929	1929	1929	1929	0
107	20241004	192000	93098372	1929	1929	1929	1929	0
108	20241004	191900	93098372	1929	1929	1929	1929	0
109	20241004	191800	93098372	1929	1929	1929	1929	0
110	20241004	191700	93098372	1929	1929	1929	1929	0
111	20241004	191600	93098372	1929	1929	1929	1929	0
112	20241004	191500	93098372	1929	1929	1929	1929	0
113	20241004	191400	93098372	1929	1929	1929	1929	0
114	20241004	191300	93098372	1929	1929	1929	1929	0
115	20241004	191200	93098372	1929	1929	1929	1929	0
116	20241004	191100	93098372	1929	1929	1929	1929	0
117	20241004	191000	93098372	1929	1929	1929	1929	0
118	20241004	190900	93098372	1929	1929	1929	1929	0
119	20241004	190800	93098372	1929	1929	1929	1929	0
120	20241004	190700	93098372	1929	1929	1929	1929	0
121	20241004	190600	93098372	1929	1929	1929	1929	0
122	20241004	190500	93098372	1929	1929	1929	1929	2685
123	20241004	190400	93098372	1929	1929	1929	1929	0
124	20241004	190300	93098372	1929	1929	1929	1929	0
125	20241004	190200	93098372	1929	1929	1929	1929	0
126	20241004	190100	93098372	1929	1929	1929	1929	0
127	20241004	190000	93098372	1929	1929	1929	1929	0
128	20241004	185900	93098372	1929	1929	1929	1929	0
129	20241004	185800	93098372	1929	1929	1929	1929	0
130	20241004	185700	93098372	1929	1929	1929	1929	0
131	20241004	185600	93098372	1929	1929	1929	1929	0
132	20241004	185500	93098372	1929	1929	1929	1929	0
133	20241004	185400	93098372	1929	1929	1929	1929	0
134	20241004	185300	93098372	1929	1929	1929	1929	0
135	20241004	185200	93098372	1929	1929	1929	1929	0
136	20241004	185100	93098372	1929	1929	1929	1929	0
137	20241004	185000	93098372	1929	1929	1929	1929	0
138	20241004	184900	93098372	1929	1929	1929	1929	0
139	20241004	184800	93098372	1929	1929	1929	1929	0
140	20241004	184700	93098372	1929	1929	1929	1929	0
141	20241004	184600	93098372	1929	1929	1929	1929	0
142	20241004	184500	93098372	1929	1929	1929	1929	0
143	20241004	184400	93098372	1929	1929	1929	1929	0
144	20241004	184300	93098372	1929	1929	1929	1929	0
145	20241004	184200	93098372	1929	1929	1929	1929	0
146	20241004	184100	93098372	1929	1929	1929	1929	0
147	20241004	184000	93098372	1929	1929	1929	1929	0
148	20241004	183900	93098372	1929	1929	1929	1929	0
149	20241004	183800	93098372	1929	1929	1929	1929	0
150	20241004	183700	93098372	1929	1929	1929	1929	0
151	20241004	183600	93098372	1929	1929	1929	1929	0
152	20241004	183500	93098372	1929	1929	1929	1929	2685
153	20241004	183400	93098372	1929	1929	1929	1929	0
154	20241004	183300	93098372	1929	1929	1929	1929	0
155	20241004	183200	93098372	1929	1929	1929	1929	0
156	20241004	183100	93098372	1929	1929	1929	1929	0
157	20241004	183000	93098372	1929	1929	1929	1929	0
158	20241004	182900	93098372	1929	1929	1929	1929	0
159	20241004	182800	93098372	1929	1929	1929	1929	0
160	20241004	182700	93098372	1929	1929	1929	1929	0
161	20241004	182600	93098372	1929	1929	1929	1929	0
162	20241004	182500	93098372	1929	1929	1929	1929	0
163	20241004	182400	93098372	1929	1929	1929	1929	0
164	20241004	182300	93098372	1929	1929	1929	1929	0
165	20241004	182200	93098372	1929	1929	1929	1929	0
166	20241004	182100	93098372	1929	1929	1929	1929	0
167	20241004	182000	93098372	1929	1929	1929	1929	0
168	20241004	181900	93098372	1929	1929	1929	1929	0
169	20241004	181800	93098372	1929	1929	1929	1929	0
170	20241004	181700	93098372	1929	1929	1929	1929	0
171	20241004	181600	93098372	1929	1929	1929	1929	0
172	20241004	181500	93098372	1929	1929	1929	1929	0
173	20241004	181400	93098372	1929	1929	1929	1929	0
174	20241004	181300	93098372	1929	1929	1929	1929	0
175	20241004	181200	93098372	1929	1929	1929	1929	0
176	20241004	181100	93098372	1929	1929	1929	1929	0
177	20241004	181000	93098372	1929	1929	1929	1929	0
178	20241004	180900	93098372	1929	1929	1929	1929	0
179	20241004	180800	93098372	1929	1929	1929	1929	0
180	20241004	180700	93098372	1929	1929	1929	1929	0
181	20241004	180600	93098372	1929	1929	1929	1929	0
182	20241004	180500	93098372	1929	1929	1929	1929	2685
183	20241004	180400	93098372	1929	1929	1929	1929	0
184	20241004	180300	93098372	1929	1929	1929	1929	0
185	20241004	180200	93098372	1929	1929	1929	1929	0
186	20241004	180100	93098372	1929	1929	1929	1929	0
187	20241004	180000	93098372	1929	1929	1929	1929	0
188	20241004	175900	93098372	1929	1929	1929	1929	0
189	20241004	175800	93098372	1929	1929	1929	1929	0
190	20241004	175700	93098372	1929	1929	1929	1929	0
191	20241004	175600	93098372	1929	1929	1929	1929	0
192	20241004	175500	93098372	1929	1929	1929	1929	0
193	20241004	175400	93098372	1929	1929	1929	1929	0
194	20241004	175300	93098372	1929	1929	1929	1929	0
195	20241004	175200	93098372	1929	1929	1929	1929	0
196	20241004	175100	93098372	1929	1929	1929	1929	0
197	20241004	175000	93098372	1929	1929	1929	1929	0
198	20241004	174900	93098372	1929	1929	1929	1929	0
199	20241004	174800	93098372	1929	1929	1929	1929	0
200	20241004	174700	93098372	1929	1929	1929	1929	0
201	20241004	174600	93098372	1929	1929	1929	1929	0
202	20241004	174500	93098372	1929	1929	1929	1929	0
203	20241004	174400	93098372	1929	1929	1929	1929	0
204	20241004	174300	93098372	1929	1929	1929	1929	0
205	20241004	174200	93098372	1929	1929	1929	1929	0
206	20241004	174100	93098372	1929	1929	1929	1929	0
207	20241004	174000	93098372	1929	1929	1929	1929	0
208	20241004	173900	93098372	1929	1929	1929	1929	0
209	20241004	173800	93098372	1929	1929	1929	1929	0
210	20241004	173700	93098372	1929	1929	1929	1929	0
211	20241004	173600	93098372	1929	1929	1929	1929	0
212	20241004	173500	93098372	1929	1929	1929	1929	2685
213	20241004	173400	93098372	1929	1929	1929	1929	0
214	20241004	173300	93098372	1929	1929	1929	1929	0
215	20241004	173200	93098372	1929	1929	1929	1929	0
216	20241004	173100	93098372	1929	1929	1929	1929	0
217	20241004	173000	93098372	1929	1929	1929	1929	0
218	20241004	172900	93098372	1929	1929	1929	1929	0
219	20241004	172800	93098372	1929	1929	1929	1929	0
220	20241004	172700	93098372	1929	1929	1929	1929	0
221	20241004	172600	93098372	1929	1929	1929	1929	0
222	20241004	172500	93098372	1929	1929	1929	1929	0
223	20241004	172400	93098372	1929	1929	1929	1929	0
224	20241004	172300	93098372	1929	1929	1929	1929	0
225	20241004	172200	93098372	1929	1929	1929	1929	0
226	20241004	172100	93098372	1929	1929	1929	1929	0
227	20241004	172000	93098372	1929	1929	1929	1929	0
228	20241004	171900	93098372	1929	1929	1929	1929	0
229	20241004	171800	93098372	1929	1929	1929	1929	0
230	20241004	171700	93098372	1929	1929	1929	1929	0
231	20241004	171600	93098372	1929	1929	1929	1929	0
232	20241004	171500	93098372	1929	1929	1929	1929	0
233	20241004	171400	93098372	1929	1929	1929	1929	0
234	20241004	171300	93098372	1929	1929	1929	1929	0
235	20241004	171200	93098372	1929	1929	1929	1929	0
236	20241004	171100	93098372	1929	1929	1929	1929	0
237	20241004	171000	93098372	1929	1929	1929	1929	0
238	20241004	170900	93098372	1929	1929	1929	1929	0
239	20241004	170800	93098372	1929	1929	1929	1929	0
240	20241004	170700	93098372	1929	1929	1929	1929	0
241	20241004	170600	93098372	1929	1929	1929	1929	0
242	20241004	170500	93098372	1929	1929	1929	1929	2685
243	20241004	170400	93098372	1929	1929	1929	1929	0
244	20241004	170300	93098372	1929	1929	1929	1929	0
245	20241004	170200	93098372	1929	1929	1929	1929	0
246	20241004	170100	93098372	1929	1929	1929	1929	0
247	20241004	170000	93098372	1929	1929	1929	1929	0
248	20241004	165900	93098372	1929	1929	1929	1929	0
249	20241004	165800	93098372	1929	1929	1929	1929	0
250	20241004	165700	93098372	1929	1929	1929	1929	0
251	20241004	165600	93098372	1929	1929	1929	1929	0
252	20241004	165500	93098372	1929	1929	1929	1929	0
253	20241004	165400	93098372	1929	1929	1929	1929	0
254	20241004	165300	93098372	1929	1929	1929	1929	0
255	20241004	165200	93098372	1929	1929	1929	1929	0
256	20241004	165100	93098372	1929	1929	1929	1929	0
257	20241004	165000	93098372	1929	1929	1929	1929	0
258	20241004	164900	93098372	1929	1929	1929	1929	0
259	20241004	164800	93098372	1929	1929	1929	1929	0
260	20241004	164700	93098372	1929	1929	1929	1929	0
261	20241004	164600	93098372	1929	1929	1929	1929	0
262	20241004	164500	93098372	1929	1929	1929	1929	0
263	20241004	164400	93098372	1929	1929	1929	1929	0
264	20241004	164300	93098372	1929	1929	1929	1929	0
265	20241004	164200	93098372	1929	1929	1929	1929	0
266	20241004	164100	93098372	1929	1929	1929	1929	0
267	20241004	164000	93098372	1929	1929	1929	1929	0
268	20241004	163900	93098372	1929	1929	1929	1929	0
269	20241004	163800	93098372	1929	1929	1929	1929	0
270	20241004	163700	93098372	1929	1929	1929	1929	0
271	20241004	163600	93098372	1929	1929	1929	1929	0
272	20241004	163500	93098372	1929	1929	1929	1929	2685
273	20241004	163400	93098372	1929	1929	1929	1929	0
274	20241004	163300	93098372	1929	1929	1929	1929	0
275	20241004	163200	93098372	1929	1929	1929	1929	0
276	20241004	163100	93098372	1929	1929	1929	1929	0
277	20241004	163000	93098372	1929	1929	1929	1929	0
278	20241004	162900	93098372	1929	1929	1929	1929	0
279	20241004	162800	93098372	1929	1929	1929	1929	0
280	20241004	162700	93098372	1929	1929	1929	1929	0
281	20241004	162600	93098372	1929	1929	1929	1929	0
282	20241004	162500	93098372	1929	1929	1929	1929	0
283	20241004	162400	93098372	1929	1929	1929	1929	0
284	20241004	162300	93098372	1929	1929	1929	1929	0
285	20241004	162200	93098372	1929	1929	1929	1929	0
286	20241004	162100	93098372	1929	1929	1929	1929	0
287	20241004	162000	93098372	1929	1929	1929	1929	0
288	20241004	161900	93098372	1929	1929	1929	1929	0
289	20241004	161800	93098372	1929	1929	1929	1929	0
290	20241004	161700	93098372	1929	1929	1929	1929	0
291	20241004	161600	93098372	1929	1929	1929	1929	0
292	20241004	161500	93098372	1929	1929	1929	1929	0
293	20241004	161400	93098372	1929	1929	1929	1929	0
294	20241004	161300	93098372	1929	1929	1929	1929	0
295	20241004	161200	93098372	1929	1929	1929	1929	0
296	20241004	161100	93098372	1929	1929	1929	1929	0
297	20241004	161000	93098372	1929	1929	1929	1929	0
298	20241004	160900	93098372	1929	1929	1929	1929	0
299	20241004	160800	93098372	1929	1929	1929	1929	0
300	20241004	160700	93098372	1929	1929	1929	1929	0
301	20241004	160600	93098372	1929	1929	1929	1929	0
302	20241004	160500	93098372	1929	1929	1929	1929	2685
303	20241004	160400	93098372	1929	1929	1929	1929	0
304	20241004	160300	93098372	1929	1929	1929	1929	0
305	20241004	160200	93098372	1929	1929	1929	1929	0
306	20241004	160100	93098372	1929	1929	1929	1929	0
307	20241004	160000	93098372	1929	1929	1929	1929	0
308	20241004	155900	93098372	1929	1929	1929	1929	0
309	20241004	155800	93098372	1929	1929	1929	1929	0
310	20241004	155700	93098372	1929	1929	1929	1929	0
311	20241004	155600	93098372	1929	1929	1929	1929	0
312	20241004	155500	93098372	1929	1929	1929	1929	0
313	20241004	155400	93098372	1929	1929	1929	1929	0
314	20241004	155300	93098372	1929	1929	1929	1929	0
315	20241004	155200	93098372	1929	1929	1929	1929	0
316	20241004	155100	93098372	1929	1929	1929	1929	0
317	20241004	155000	93098372	1929	1929	1929	1929	0
318	20241004	154900	93098372	1929	1929	1929	1929	0
319	20241004	154800	93098372	1929	1929	1929	1929	0
320	20241004	154700	93098372	1929	1929	1929	1929	0
321	20241004	154600	93098372	1929	1929	1929	1929	0
322	20241004	154500	93098372	1929	1929	1929	1929	0
323	20241004	154400	93098372	1929	1929	1929	1929	0
324	20241004	154300	93098372	1929	1929	1929	1929	0
325	20241004	154200	93098372	1929	1929	1929	1929	0
326	20241004	154100	93098372	1929	1929	1929	1929	0
327	20241004	154000	93098372	1929	1929	1929	1929	0
328	20241004	153900	93098372	1929	1929	1929	1929	0
329	20241004	153800	93098372	1929	1929	1929	1929	0
330	20241004	153700	93098372	1929	1929	1929	1929	0
331	20241004	153600	93098372	1929	1929	1929	1929	0
332	20241004	153500	93098372	1929	1929	1929	1929	2685
333	20241004	153400	93098372	1929	1929	1929	1929	0
334	20241004	153300	93098372	1929	1929	1929	1929	0
335	20241004	153200	93098372	1929	1929	1929	1929	0
336	20241004	153100	93098372	1929	1929	1929	1929	0
337	20241004	153000	93098372	1929	1929	1929	1929	2685
338	20241004	152900	87919007	1926	1926	1926	1926	0
339	20241004	152800	87919007	1926	1926	1926	1926	0
340	20241004	152700	87919007	1926	1926	1926	1926	0
341	20241004	152600	87919007	1926	1926	1926	1926	0
342	20241004	152500	87919007	1926	1926	1926	1926	0
343	20241004	152400	87919007	1926	1926	1926	1926	0
344	20241004	152300	87919007	1926	1926	1926	1926	0
345	20241004	152200	87919007	1926	1926	1926	1926	0
346	20241004	152100	87919007	1926	1926	1926	1926	0
347	20241004	152000	87919007	1926	1926	1926	1926	0
348	20241004	151900	87919007	1926	1926	1926	1926	92
349	20241004	151800	87741815	1926	1926	1926	1926	11
350	20241004	151700	87720629	1929	1929	1929	1929	0
351	20241004	151600	87720629	1929	1929	1929	1929	0
352	20241004	151500	87720629	1929	1928	1929	1928	334
353	20241004	151400	87076556	1925	1925	1925	1925	990
354	20241004	151300	85170806	1925	1925	1925	1925	10
355	20241004	151200	85151556	1920	1925	1925	1920	40
356	20241004	151100	85074696	1925	1925	1925	1925	0
357	20241004	151000	85074696	1925	1925	1925	1925	0
358	20241004	150900	85074696	1925	1925	1925	1925	0
359	20241004	150800	85074696	1925	1925	1925	1925	0
360	20241004	150700	85074696	1925	1925	1925	1925	0
361	20241004	150600	85074696	1925	1925	1925	1925	0
362	20241004	150500	85074696	1925	1925	1925	1925	1014
363	20241004	150400	83122746	1928	1928	1928	1928	0
364	20241004	150300	83122746	1928	1928	1928	1928	1
365	20241004	150200	83120818	1928	1928	1928	1928	0
366	20241004	150100	83120818	1928	1928	1928	1928	0
367	20241004	150000	83120818	1928	1928	1928	1928	0
368	20241004	145900	83120818	1928	1927	1928	1927	27
369	20241004	145800	83068782	1925	1925	1925	1925	31
370	20241004	145700	83009107	1928	1928	1928	1928	0
371	20241004	145600	83009107	1928	1928	1928	1928	0
372	20241004	145500	83009107	1928	1928	1928	1928	0
373	20241004	145400	83009107	1928	1928	1928	1928	1
374	20241004	145300	83007179	1929	1929	1929	1929	0
375	20241004	145200	83007179	1929	1929	1929	1929	0
376	20241004	145100	83007179	1929	1927	1929	1925	11
377	20241004	145000	82985988	1929	1929	1929	1929	0
378	20241004	144900	82985988	1929	1929	1929	1929	0
379	20241004	144800	82985988	1929	1929	1929	1929	1
380	20241004	144700	82984059	1927	1929	1929	1927	3
381	20241004	144600	82978276	1928	1928	1928	1928	3
382	20241004	144500	82972492	1929	1929	1929	1929	71
383	20241004	144400	82835533	1929	1929	1929	1929	1
384	20241004	144300	82833604	1930	1930	1930	1930	0
385	20241004	144200	82833604	1930	1930	1930	1930	0
386	20241004	144100	82833604	1930	1930	1930	1930	0
387	20241004	144000	82833604	1930	1930	1930	1930	0
388	20241004	143900	82833604	1930	1930	1930	1930	0
389	20241004	143800	82833604	1930	1919	1930	1919	10
390	20241004	143700	82814359	1919	1919	1919	1919	0
391	20241004	143600	82814359	1919	1920	1920	1919	5000
392	20241004	143500	73219263	1925	1925	1925	1925	0
393	20241004	143400	73219263	1925	1924	1925	1924	168
394	20241004	143300	72895913	1919	1919	1919	1919	0
395	20241004	143200	72895913	1919	1922	1922	1919	2000
396	20241004	143100	69057895	1925	1925	1925	1925	0
397	20241004	143000	69057895	1925	1925	1925	1925	0
398	20241004	142900	69057895	1925	1925	1925	1925	0
399	20241004	142800	69057895	1925	1925	1925	1925	0
400	20241004	142700	69057895	1925	1925	1925	1925	2
401	20241004	142600	69054045	1922	1926	1926	1922	403
402	20241004	142500	68278092	1926	1926	1926	1926	0
403	20241004	142400	68278092	1926	1926	1926	1926	0
404	20241004	142300	68278092	1926	1927	1927	1926	2057
405	20241004	142200	64314266	1935	1935	1935	1935	0
406	20241004	142100	64314266	1935	1935	1935	1935	0
407	20241004	142000	64314266	1935	1926	1935	1926	268
408	20241004	141900	63796613	1928	1928	1928	1928	0
409	20241004	141800	63796613	1928	1933	1933	1928	2128
410	20241004	141700	59691082	1934	1934	1934	1934	0
411	20241004	141600	59691082	1934	1934	1934	1934	2
412	20241004	141500	59687214	1935	1935	1935	1935	3
413	20241004	141400	59681409	1935	1935	1935	1935	29
414	20241004	141300	59625294	1934	1934	1934	1934	0
415	20241004	141200	59625294	1934	1934	1934	1934	0
416	20241004	141100	59625294	1934	1934	1934	1934	1
417	20241004	141000	59623360	1935	1935	1935	1935	1
418	20241004	140900	59621425	1935	1935	1935	1935	0
419	20241004	140800	59621425	1935	1935	1935	1935	0
420	20241004	140700	59621425	1935	1935	1935	1935	1
421	20241004	140600	59619490	1936	1936	1936	1936	1
422	20241004	140500	59617554	1939	1939	1939	1939	0
423	20241004	140400	59617554	1939	1939	1939	1939	0
424	20241004	140300	59617554	1939	1939	1939	1939	0
425	20241004	140200	59617554	1939	1939	1939	1939	0
426	20241004	140100	59617554	1939	1939	1939	1939	0
427	20241004	140000	59617554	1939	1939	1939	1939	0
428	20241004	135900	59617554	1939	1939	1939	1939	1
429	20241004	135800	59615615	1940	1940	1940	1940	0
430	20241004	135700	59615615	1940	1940	1940	1940	0
431	20241004	135600	59615615	1940	1940	1940	1940	0
432	20241004	135500	59615615	1940	1940	1940	1940	0
433	20241004	135400	59615615	1940	1940	1940	1940	0
434	20241004	135300	59615615	1940	1940	1940	1940	0
435	20241004	135200	59615615	1940	1940	1940	1940	0
436	20241004	135100	59615615	1940	1940	1940	1940	0
437	20241004	135000	59615615	1940	1940	1940	1940	0
438	20241004	134900	59615615	1940	1940	1940	1940	0
439	20241004	134800	59615615	1940	1940	1940	1940	0
440	20241004	134700	59615615	1940	1940	1940	1940	0
441	20241004	134600	59615615	1940	1940	1940	1940	0
442	20241004	134500	59615615	1940	1940	1940	1940	0
443	20241004	134400	59615615	1940	1940	1940	1940	1
444	20241004	134300	59613675	1940	1940	1940	1940	0
445	20241004	134200	59613675	1940	1940	1940	1940	1
446	20241004	134100	59611735	1940	1940	1940	1940	5
447	20241004	134000	59602035	1940	1936	1940	1936	3
448	20241004	133900	59596219	1940	1940	1940	1940	0
449	20241004	133800	59596219	1940	1940	1940	1937	49
450	20241004	133700	59501212	1939	1939	1939	1939	1
451	20241004	133600	59499273	1940	1940	1940	1940	0
452	20241004	133500	59499273	1940	1940	1940	1940	0
453	20241004	133400	59499273	1940	1940	1940	1940	0
454	20241004	133300	59499273	1940	1940	1940	1940	0
455	20241004	133200	59499273	1940	1940	1940	1940	1
456	20241004	133100	59497333	1929	1929	1929	1929	519
457	20241004	133000	58496182	1929	1929	1929	1929	0
458	20241004	132900	58496182	1929	1929	1929	1929	0
459	20241004	132800	58496182	1929	1929	1929	1929	0
460	20241004	132700	58496182	1929	1927	1929	1927	20
461	20241004	132600	58457608	1926	1926	1926	1926	13
462	20241004	132500	58432570	1926	1926	1926	1926	185
463	20241004	132400	58076260	1926	1926	1926	1926	0
464	20241004	132300	58076260	1926	1926	1926	1926	0
465	20241004	132200	58076260	1926	1926	1926	1926	0
466	20241004	132100	58076260	1926	1926	1926	1926	0
467	20241004	132000	58076260	1926	1926	1926	1926	0
468	20241004	131900	58076260	1926	1926	1926	1926	106
469	20241004	131800	57872104	1926	1926	1926	1926	207
470	20241004	131700	57473422	1926	1926	1926	1926	0
471	20241004	131600	57473422	1926	1926	1926	1926	1
472	20241004	131500	57471496	1926	1925	1926	1925	9
473	20241004	131400	57454170	1925	1925	1925	1925	0
474	20241004	131300	57454170	1925	1924	1925	1924	128
475	20241004	131200	57207897	1924	1924	1924	1924	0
476	20241004	131100	57207897	1924	1924	1924	1924	0
477	20241004	131000	57207897	1924	1924	1924	1924	7
478	20241004	130900	57194429	1924	1924	1924	1924	0
479	20241004	130800	57194429	1924	1924	1924	1924	0
480	20241004	130700	57194429	1924	1921	1924	1921	4
481	20241004	130600	57186739	1918	1918	1918	1918	0
482	20241004	130500	57186739	1918	1918	1918	1918	0
483	20241004	130400	57186739	1918	1918	1918	1918	0
484	20241004	130300	57186739	1918	1918	1918	1918	0
485	20241004	130200	57186739	1918	1918	1918	1918	0
486	20241004	130100	57186739	1918	1918	1918	1918	0
487	20241004	130000	57186739	1918	1918	1918	1918	0
488	20241004	125900	57186739	1918	1918	1918	1918	0
489	20241004	125800	57186739	1918	1918	1918	1918	0
490	20241004	125700	57186739	1918	1918	1918	1918	0
491	20241004	125600	57186739	1918	1919	1919	1918	149
492	20241004	125500	56900937	1918	1918	1918	1918	0
493	20241004	125400	56900937	1918	1918	1918	1918	0
494	20241004	125300	56900937	1918	1917	1918	1917	321
495	20241004	125200	56285260	1918	1918	1918	1918	0
496	20241004	125100	56285260	1918	1918	1918	1918	0
497	20241004	125000	56285260	1918	1918	1918	1918	0
498	20241004	124900	56285260	1918	1918	1918	1918	0
499	20241004	124800	56285260	1918	1918	1918	1918	0
500	20241004	124700	56285260	1918	1918	1918	1918	0
501	20241004	124600	56285260	1918	1920	1920	1918	7
502	20241004	124500	56271828	1921	1922	1922	1921	3
503	20241004	124400	56266064	1922	1922	1922	1922	3
504	20241004	124300	56260298	1920	1920	1920	1920	0
505	20241004	124200	56260298	1920	1923	1923	1920	208
506	20241004	124100	55860917	1925	1925	1925	1925	1
507	20241004	124000	55858992	1926	1926	1926	1926	0
508	20241004	123900	55858992	1926	1926	1926	1926	0
509	20241004	123800	55858992	1926	1920	1926	1920	301
510	20241004	123700	55281066	1927	1927	1927	1927	0
511	20241004	123600	55281066	1927	1923	1927	1923	7
512	20241004	123500	55267595	1923	1923	1923	1923	8
513	20241004	123400	55252211	1921	1921	1923	1921	18
514	20241004	123300	55217615	1911	1913	1913	1911	100
515	20241004	123200	55026490	1914	1914	1914	1914	0
516	20241004	123100	55026490	1914	1914	1914	1914	1
517	20241004	123000	55024576	1913	1913	1913	1913	1
518	20241004	122900	55022663	1913	1920	1920	1913	463
519	20241004	122800	54133729	1920	1932	1932	1920	429
520	20241004	122700	53306625	1932	1937	1937	1932	27
521	20241004	122600	53254396	1938	1939	1940	1938	13
522	20241004	122500	53229185	1945	1945	1945	1945	0
523	20241004	122400	53229185	1945	1945	1945	1945	0
524	20241004	122300	53229185	1945	1945	1945	1945	0
525	20241004	122200	53229185	1945	1933	1945	1933	325
526	20241004	122100	52600144	1945	1945	1945	1945	0
527	20241004	122000	52600144	1945	1945	1945	1945	0
528	20241004	121900	52600144	1945	1945	1945	1945	0
529	20241004	121800	52600144	1945	1945	1945	1945	0
530	20241004	121700	52600144	1945	1945	1945	1945	0
531	20241004	121600	52600144	1945	1945	1945	1945	0
532	20241004	121500	52600144	1945	1945	1945	1945	100
533	20241004	121400	52405644	1933	1933	1933	1933	52
534	20241004	121300	52305128	1938	1938	1938	1938	0
535	20241004	121200	52305128	1938	1938	1938	1938	0
536	20241004	121100	52305128	1938	1938	1938	1938	0
537	20241004	121000	52305128	1938	1938	1938	1938	0
538	20241004	120900	52305128	1938	1938	1938	1938	0
539	20241004	120800	52305128	1938	1938	1938	1938	75
540	20241004	120700	52159778	1938	1938	1938	1938	0
541	20241004	120600	52159778	1938	1939	1939	1938	624
542	20241004	120500	50950447	1939	1941	1941	1939	73
543	20241004	120400	50808777	1941	1943	1943	1941	44
544	20241004	120300	50723337	1943	1946	1946	1943	141
545	20241004	120200	50449113	1946	1947	1947	1946	8
546	20241004	120100	50433539	1947	1947	1947	1947	0
547	20241004	120000	50433539	1947	1947	1947	1947	0
548	20241004	115900	50433539	1947	1947	1947	1947	0
549	20241004	115800	50433539	1947	1947	1947	1947	3
550	20241004	115700	50427698	1948	1949	1949	1948	9
551	20241004	115600	50410158	1948	1948	1948	1948	3
552	20241004	115500	50404314	1949	1949	1949	1949	0
553	20241004	115400	50404314	1949	1949	1949	1949	1
554	20241004	115300	50402365	1949	1949	1949	1949	52
555	20241004	115200	50301017	1949	1949	1949	1946	458
556	20241004	115100	49409129	1949	1949	1949	1949	15
557	20241004	115000	49379894	1950	1950	1950	1950	0
558	20241004	114900	49379894	1950	1940	1950	1940	2186
559	20241004	114800	45129480	1934	1934	1934	1934	99
560	20241004	114700	44938014	1940	1935	1940	1935	195
561	20241004	114600	44560209	1935	1935	1935	1935	4
562	20241004	114500	44552469	1932	1932	1932	1932	10
563	20241004	114400	44533149	1935	1932	1935	1932	230
564	20241004	114300	44088465	1932	1932	1932	1932	1001
565	20241004	114200	42154533	1932	1932	1932	1931	15
566	20241004	114100	42125559	1932	1932	1932	1932	0
567	20241004	114000	42125559	1932	1932	1932	1932	0
568	20241004	113900	42125559	1932	1932	1932	1932	47
569	20241004	113800	42034755	1933	1933	1933	1933	1
570	20241004	113700	42032822	1933	1933	1933	1933	1
571	20241004	113600	42030889	1929	1929	1929	1929	0
572	20241004	113500	42030889	1929	1929	1929	1929	0
573	20241004	113400	42030889	1929	1929	1929	1929	0
574	20241004	113300	42030889	1929	1929	1929	1929	115
575	20241004	113200	41809054	1929	1929	1929	1929	0
576	20241004	113100	41809054	1929	1929	1929	1929	0
577	20241004	113000	41809054	1929	1929	1929	1929	0
578	20241004	112900	41809054	1929	1929	1929	1929	0
579	20241004	112800	41809054	1929	1929	1929	1929	0
580	20241004	112700	41809054	1929	1929	1929	1929	0
581	20241004	112600	41809054	1929	1929	1929	1929	0
582	20241004	112500	41809054	1929	1932	1932	1929	44
583	20241004	112400	41724119	1933	1933	1933	1933	0
584	20241004	112300	41724119	1933	1933	1933	1933	0
585	20241004	112200	41724119	1933	1933	1933	1933	0
586	20241004	112100	41724119	1933	1933	1933	1933	0
587	20241004	112000	41724119	1933	1933	1933	1933	0
588	20241004	111900	41724119	1933	1934	1934	1933	529
589	20241004	111800	40701041	1933	1933	1933	1933	0
590	20241004	111700	40701041	1933	1933	1933	1933	8
591	20241004	111600	40685577	1928	1928	1928	1928	0
592	20241004	111500	40685577	1928	1931	1931	1928	76
593	20241004	111400	40538945	1940	1940	1940	1940	0
594	20241004	111300	40538945	1940	1940	1940	1940	0
595	20241004	111200	40538945	1940	1939	1940	1939	258
596	20241004	111100	40038469	1940	1940	1940	1940	0
597	20241004	111000	40038469	1940	1930	1940	1930	434
598	20241004	110900	39197689	1930	1930	1930	1930	694
599	20241004	110800	37858269	1930	1930	1930	1930	0
600	20241004	110700	37858269	1930	1940	1940	1930	317
601	20241004	110600	37246359	1939	1939	1939	1939	10
602	20241004	110500	37226969	1942	1942	1942	1942	9
603	20241004	110400	37209491	1943	1939	1943	1939	630
604	20241004	110300	35986876	1939	1925	1939	1925	1132
605	20241004	110200	33794036	1925	1919	1925	1919	71
606	20241004	110100	33657576	1918	1912	1918	1912	67
607	20241004	110000	33529261	1912	1908	1912	1908	120
608	20241004	105900	33300012	1907	1904	1907	1904	41
609	20241004	105800	33221885	1903	1901	1903	1901	76
610	20241004	105700	33077314	1900	1896	1900	1896	360
611	20241004	105600	32394304	1895	1889	1895	1889	2235
612	20241004	105500	28168867	1889	1889	1889	1889	0
613	20241004	105400	28168867	1889	1889	1889	1889	0
614	20241004	105300	28168867	1889	1889	1889	1889	0
615	20241004	105200	28168867	1889	1885	1889	1885	6906
616	20241004	105100	15123493	1884	1884	1884	1884	0
617	20241004	105000	15123493	1884	1884	1884	1884	0
618	20241004	104900	15123493	1884	1884	1884	1884	7
619	20241004	104800	15110305	1883	1883	1884	1883	9
620	20241004	104700	15093353	1883	1883	1883	1883	0
621	20241004	104600	15093353	1883	1882	1883	1882	10
622	20241004	104500	15074528	1882	1882	1882	1882	0
623	20241004	104400	15074528	1882	1882	1882	1882	0
624	20241004	104300	15074528	1882	1882	1882	1882	10
625	20241004	104200	15055708	1889	1889	1889	1889	0
626	20241004	104100	15055708	1889	1889	1889	1889	0
627	20241004	104000	15055708	1889	1889	1889	1889	0
628	20241004	103900	15055708	1889	1889	1889	1889	0
629	20241004	103800	15055708	1889	1889	1889	1889	0
630	20241004	103700	15055708	1889	1889	1889	1889	0
631	20241004	103600	15055708	1889	1889	1889	1889	0
632	20241004	103500	15055708	1889	1889	1889	1889	0
633	20241004	103400	15055708	1889	1889	1889	1889	0
634	20241004	103300	15055708	1889	1889	1889	1889	0
635	20241004	103200	15055708	1889	1889	1889	1889	0
636	20241004	103100	15055708	1889	1889	1889	1889	0
637	20241004	103000	15055708	1889	1889	1889	1889	0
638	20241004	102900	15055708	1889	1889	1889	1889	0
639	20241004	102800	15055708	1889	1889	1889	1889	0
640	20241004	102700	15055708	1889	1889	1889	1889	0
641	20241004	102600	15055708	1889	1889	1889	1889	0
642	20241004	102500	15055708	1889	1889	1889	1889	0
643	20241004	102400	15055708	1889	1889	1889	1889	0
644	20241004	102300	15055708	1889	1889	1889	1889	0
645	20241004	102200	15055708	1889	1889	1889	1889	0
646	20241004	102100	15055708	1889	1889	1889	1889	0
647	20241004	102000	15055708	1889	1889	1889	1889	0
648	20241004	101900	15055708	1889	1889	1889	1889	0
649	20241004	101800	15055708	1889	1889	1889	1889	0
650	20241004	101700	15055708	1889	1889	1889	1889	0
651	20241004	101600	15055708	1889	1889	1889	1889	0
652	20241004	101500	15055708	1889	1889	1889	1889	0
653	20241004	101400	15055708	1889	1889	1889	1889	0
654	20241004	101300	15055708	1889	1889	1889	1889	0
655	20241004	101200	15055708	1889	1889	1889	1889	0
656	20241004	101100	15055708	1889	1889	1889	1889	0
657	20241004	101000	15055708	1889	1889	1889	1889	0
658	20241004	100900	15055708	1889	1889	1889	1889	0
659	20241004	100800	15055708	1889	1889	1889	1889	0
660	20241004	100700	15055708	1889	1889	1889	1889	0
661	20241004	100600	15055708	1889	1889	1889	1889	0
662	20241004	100500	15055708	1889	1889	1889	1889	0
663	20241004	100400	15055708	1889	1889	1889	1889	0
664	20241004	100300	15055708	1889	1889	1889	1889	0
665	20241004	100200	15055708	1889	1889	1889	1889	0
666	20241004	100100	15055708	1889	1889	1889	1889	0
667	20241004	100000	15055708	1889	1889	1889	1889	0
668	20241004	095900	15055708	1889	1889	1889	1889	0
669	20241004	095800	15055708	1889	1889	1889	1889	0
670	20241004	095700	15055708	1889	1889	1889	1889	0
671	20241004	095600	15055708	1889	1889	1889	1889	0
672	20241004	095500	15055708	1889	1889	1889	1889	0
673	20241004	095400	15055708	1889	1889	1889	1889	0
674	20241004	095300	15055708	1889	1889	1889	1889	1
675	20241004	095200	15053819	1872	1872	1872	1872	0
676	20241004	095100	15053819	1872	1890	1890	1872	5
677	20241004	095000	15044441	1889	1889	1889	1889	2
678	20241004	094900	15040663	1889	1890	1890	1889	37
679	20241004	094800	14970769	1889	1889	1890	1889	289
680	20241004	094700	14424846	1889	1889	1889	1889	325
681	20241004	094600	13810921	1872	1872	1872	1872	0
682	20241004	094500	13810921	1872	1872	1872	1872	692
683	20241004	094400	12515497	1875	1875	1875	1875	0
684	20241004	094300	12515497	1875	1875	1875	1875	0
685	20241004	094200	12515497	1875	1875	1875	1875	0
686	20241004	094100	12515497	1875	1875	1875	1875	9
687	20241004	094000	12498622	1875	1875	1875	1875	0
688	20241004	093900	12498622	1875	1875	1875	1875	0
689	20241004	093800	12498622	1875	1875	1875	1875	0
690	20241004	093700	12498622	1875	1875	1875	1875	0
691	20241004	093600	12498622	1875	1875	1875	1875	0
692	20241004	093500	12498622	1875	1875	1875	1875	0
693	20241004	093400	12498622	1875	1875	1875	1875	23
694	20241004	093300	12455497	1864	1864	1864	1864	0
695	20241004	093200	12455497	1864	1864	1864	1864	1
696	20241004	093100	12453633	1863	1863	1863	1863	0
697	20241004	093000	12453633	1863	1874	1874	1863	501
698	20241004	092900	11514770	1863	1863	1863	1863	1
699	20241004	092800	11512907	1874	1874	1874	1874	0
700	20241004	092700	11512907	1874	1874	1874	1874	0
701	20241004	092600	11512907	1874	1874	1874	1874	0
702	20241004	092500	11512907	1874	1874	1874	1874	0
703	20241004	092400	11512907	1874	1874	1874	1874	0
704	20241004	092300	11512907	1874	1874	1874	1874	0
705	20241004	092200	11512907	1874	1874	1874	1874	0
706	20241004	092100	11512907	1874	1874	1874	1874	112
707	20241004	092000	11303019	1874	1874	1874	1874	40
708	20241004	091900	11228059	1874	1879	1879	1874	383
709	20241004	091800	10509656	1879	1880	1880	1879	315
710	20241004	091700	9917512	1880	1880	1880	1880	500
711	20241004	091600	8977512	1880	1880	1880	1880	0
712	20241004	091500	8977512	1880	1880	1880	1880	0
713	20241004	091400	8977512	1880	1880	1880	1880	0
714	20241004	091300	8977512	1880	1880	1880	1880	0
715	20241004	091200	8977512	1880	1880	1880	1880	1
716	20241004	091100	8975632	1896	1888	1896	1888	50
717	20241004	091000	8880958	1887	1887	1887	1887	0
718	20241004	090900	8880958	1887	1886	1887	1886	500
719	20241004	090800	7937608	1886	1876	1886	1876	81
720	20241004	090700	7785317	1875	1875	1875	1875	0
721	20241004	090600	7785317	1875	1874	1875	1874	881
722	20241004	090500	6133873	1873	1873	1873	1873	0
723	20241004	090400	6133873	1873	1860	1873	1860	38
724	20241004	090300	6062943	1859	1859	1859	1859	17
725	20241004	090200	6031340	1851	1851	1851	1850	209
726	20241004	090100	5644541	1859	1849	1859	1849	280
727	20241004	090000	5126662	1849	1848	1850	1848	2774