KissMeData/343090/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	212200	48446076	1980	1980	1980	1980	665
3	20241011	212100	48446076	1980	1980	1980	1980	0
4	20241011	212000	48446076	1980	1980	1980	1980	0
5	20241011	211900	48446076	1980	1980	1980	1980	0
6	20241011	211800	48446076	1980	1980	1980	1980	0
7	20241011	211700	48446076	1980	1980	1980	1980	0
8	20241011	211600	48446076	1980	1980	1980	1980	0
9	20241011	211500	48446076	1980	1980	1980	1980	0
10	20241011	211400	48446076	1980	1980	1980	1980	0
11	20241011	211300	48446076	1980	1980	1980	1980	0
12	20241011	211200	48446076	1980	1980	1980	1980	0
13	20241011	211100	48446076	1980	1980	1980	1980	0
14	20241011	211000	48446076	1980	1980	1980	1980	0
15	20241011	210900	48446076	1980	1980	1980	1980	0
16	20241011	210800	48446076	1980	1980	1980	1980	0
17	20241011	210700	48446076	1980	1980	1980	1980	0
18	20241011	210600	48446076	1980	1980	1980	1980	0
19	20241011	210500	48446076	1980	1980	1980	1980	0
20	20241011	210400	48446076	1980	1980	1980	1980	0
21	20241011	210300	48446076	1980	1980	1980	1980	0
22	20241011	210200	48446076	1980	1980	1980	1980	0
23	20241011	210100	48446076	1980	1980	1980	1980	0
24	20241011	210000	48446076	1980	1980	1980	1980	0
25	20241011	205900	48446076	1980	1980	1980	1980	0
26	20241011	205800	48446076	1980	1980	1980	1980	0
27	20241011	205700	48446076	1980	1980	1980	1980	0
28	20241011	205600	48446076	1980	1980	1980	1980	0
29	20241011	205500	48446076	1980	1980	1980	1980	0
30	20241011	205400	48446076	1980	1980	1980	1980	0
31	20241011	205300	48446076	1980	1980	1980	1980	0
32	20241011	205200	48446076	1980	1980	1980	1980	665
33	20241011	205100	48446076	1980	1980	1980	1980	0
34	20241011	205000	48446076	1980	1980	1980	1980	0
35	20241011	204900	48446076	1980	1980	1980	1980	0
36	20241011	204800	48446076	1980	1980	1980	1980	0
37	20241011	204700	48446076	1980	1980	1980	1980	0
38	20241011	204600	48446076	1980	1980	1980	1980	0
39	20241011	204500	48446076	1980	1980	1980	1980	0
40	20241011	204400	48446076	1980	1980	1980	1980	0
41	20241011	204300	48446076	1980	1980	1980	1980	0
42	20241011	204200	48446076	1980	1980	1980	1980	0
43	20241011	204100	48446076	1980	1980	1980	1980	0
44	20241011	204000	48446076	1980	1980	1980	1980	0
45	20241011	203900	48446076	1980	1980	1980	1980	0
46	20241011	203800	48446076	1980	1980	1980	1980	0
47	20241011	203700	48446076	1980	1980	1980	1980	0
48	20241011	203600	48446076	1980	1980	1980	1980	0
49	20241011	203500	48446076	1980	1980	1980	1980	0
50	20241011	203400	48446076	1980	1980	1980	1980	0
51	20241011	203300	48446076	1980	1980	1980	1980	0
52	20241011	203200	48446076	1980	1980	1980	1980	0
53	20241011	203100	48446076	1980	1980	1980	1980	0
54	20241011	203000	48446076	1980	1980	1980	1980	0
55	20241011	202900	48446076	1980	1980	1980	1980	0
56	20241011	202800	48446076	1980	1980	1980	1980	0
57	20241011	202700	48446076	1980	1980	1980	1980	0
58	20241011	202600	48446076	1980	1980	1980	1980	0
59	20241011	202500	48446076	1980	1980	1980	1980	0
60	20241011	202400	48446076	1980	1980	1980	1980	0
61	20241011	202300	48446076	1980	1980	1980	1980	0
62	20241011	202200	48446076	1980	1980	1980	1980	665
63	20241011	202100	48446076	1980	1980	1980	1980	0
64	20241011	202000	48446076	1980	1980	1980	1980	0
65	20241011	201900	48446076	1980	1980	1980	1980	0
66	20241011	201800	48446076	1980	1980	1980	1980	0
67	20241011	201700	48446076	1980	1980	1980	1980	0
68	20241011	201600	48446076	1980	1980	1980	1980	0
69	20241011	201500	48446076	1980	1980	1980	1980	0
70	20241011	201400	48446076	1980	1980	1980	1980	0
71	20241011	201300	48446076	1980	1980	1980	1980	0
72	20241011	201200	48446076	1980	1980	1980	1980	0
73	20241011	201100	48446076	1980	1980	1980	1980	0
74	20241011	201000	48446076	1980	1980	1980	1980	0
75	20241011	200900	48446076	1980	1980	1980	1980	0
76	20241011	200800	48446076	1980	1980	1980	1980	0
77	20241011	200700	48446076	1980	1980	1980	1980	0
78	20241011	200600	48446076	1980	1980	1980	1980	0
79	20241011	200500	48446076	1980	1980	1980	1980	0
80	20241011	200400	48446076	1980	1980	1980	1980	0
81	20241011	200300	48446076	1980	1980	1980	1980	0
82	20241011	200200	48446076	1980	1980	1980	1980	0
83	20241011	200100	48446076	1980	1980	1980	1980	0
84	20241011	200000	48446076	1980	1980	1980	1980	0
85	20241011	195900	48446076	1980	1980	1980	1980	0
86	20241011	195800	48446076	1980	1980	1980	1980	0
87	20241011	195700	48446076	1980	1980	1980	1980	0
88	20241011	195600	48446076	1980	1980	1980	1980	0
89	20241011	195500	48446076	1980	1980	1980	1980	0
90	20241011	195400	48446076	1980	1980	1980	1980	0
91	20241011	195300	48446076	1980	1980	1980	1980	0
92	20241011	195200	48446076	1980	1980	1980	1980	665
93	20241011	195100	48446076	1980	1980	1980	1980	0
94	20241011	195000	48446076	1980	1980	1980	1980	0
95	20241011	194900	48446076	1980	1980	1980	1980	0
96	20241011	194800	48446076	1980	1980	1980	1980	0
97	20241011	194700	48446076	1980	1980	1980	1980	0
98	20241011	194600	48446076	1980	1980	1980	1980	0
99	20241011	194500	48446076	1980	1980	1980	1980	0
100	20241011	194400	48446076	1980	1980	1980	1980	0
101	20241011	194300	48446076	1980	1980	1980	1980	0
102	20241011	194200	48446076	1980	1980	1980	1980	0
103	20241011	194100	48446076	1980	1980	1980	1980	0
104	20241011	194000	48446076	1980	1980	1980	1980	0
105	20241011	193900	48446076	1980	1980	1980	1980	0
106	20241011	193800	48446076	1980	1980	1980	1980	0
107	20241011	193700	48446076	1980	1980	1980	1980	0
108	20241011	193600	48446076	1980	1980	1980	1980	0
109	20241011	193500	48446076	1980	1980	1980	1980	0
110	20241011	193400	48446076	1980	1980	1980	1980	0
111	20241011	193300	48446076	1980	1980	1980	1980	0
112	20241011	193200	48446076	1980	1980	1980	1980	0
113	20241011	193100	48446076	1980	1980	1980	1980	0
114	20241011	193000	48446076	1980	1980	1980	1980	0
115	20241011	192900	48446076	1980	1980	1980	1980	0
116	20241011	192800	48446076	1980	1980	1980	1980	0
117	20241011	192700	48446076	1980	1980	1980	1980	0
118	20241011	192600	48446076	1980	1980	1980	1980	0
119	20241011	192500	48446076	1980	1980	1980	1980	0
120	20241011	192400	48446076	1980	1980	1980	1980	0
121	20241011	192300	48446076	1980	1980	1980	1980	0
122	20241011	192200	48446076	1980	1980	1980	1980	665
123	20241011	192100	48446076	1980	1980	1980	1980	0
124	20241011	192000	48446076	1980	1980	1980	1980	0
125	20241011	191900	48446076	1980	1980	1980	1980	0
126	20241011	191800	48446076	1980	1980	1980	1980	0
127	20241011	191700	48446076	1980	1980	1980	1980	0
128	20241011	191600	48446076	1980	1980	1980	1980	0
129	20241011	191500	48446076	1980	1980	1980	1980	0
130	20241011	191400	48446076	1980	1980	1980	1980	0
131	20241011	191300	48446076	1980	1980	1980	1980	0
132	20241011	191200	48446076	1980	1980	1980	1980	0
133	20241011	191100	48446076	1980	1980	1980	1980	0
134	20241011	191000	48446076	1980	1980	1980	1980	0
135	20241011	190900	48446076	1980	1980	1980	1980	0
136	20241011	190800	48446076	1980	1980	1980	1980	0
137	20241011	190700	48446076	1980	1980	1980	1980	0
138	20241011	190600	48446076	1980	1980	1980	1980	0
139	20241011	190500	48446076	1980	1980	1980	1980	0
140	20241011	190400	48446076	1980	1980	1980	1980	0
141	20241011	190300	48446076	1980	1980	1980	1980	0
142	20241011	190200	48446076	1980	1980	1980	1980	0
143	20241011	190100	48446076	1980	1980	1980	1980	0
144	20241011	190000	48446076	1980	1980	1980	1980	0
145	20241011	185900	48446076	1980	1980	1980	1980	0
146	20241011	185800	48446076	1980	1980	1980	1980	0
147	20241011	185700	48446076	1980	1980	1980	1980	0
148	20241011	185600	48446076	1980	1980	1980	1980	0
149	20241011	185500	48446076	1980	1980	1980	1980	0
150	20241011	185400	48446076	1980	1980	1980	1980	0
151	20241011	185300	48446076	1980	1980	1980	1980	0
152	20241011	185200	48446076	1980	1980	1980	1980	665
153	20241011	185100	48446076	1980	1980	1980	1980	0
154	20241011	185000	48446076	1980	1980	1980	1980	0
155	20241011	184900	48446076	1980	1980	1980	1980	0
156	20241011	184800	48446076	1980	1980	1980	1980	0
157	20241011	184700	48446076	1980	1980	1980	1980	0
158	20241011	184600	48446076	1980	1980	1980	1980	0
159	20241011	184500	48446076	1980	1980	1980	1980	0
160	20241011	184400	48446076	1980	1980	1980	1980	0
161	20241011	184300	48446076	1980	1980	1980	1980	0
162	20241011	184200	48446076	1980	1980	1980	1980	0
163	20241011	184100	48446076	1980	1980	1980	1980	0
164	20241011	184000	48446076	1980	1980	1980	1980	0
165	20241011	183900	48446076	1980	1980	1980	1980	0
166	20241011	183800	48446076	1980	1980	1980	1980	0
167	20241011	183700	48446076	1980	1980	1980	1980	0
168	20241011	183600	48446076	1980	1980	1980	1980	0
169	20241011	183500	48446076	1980	1980	1980	1980	0
170	20241011	183400	48446076	1980	1980	1980	1980	0
171	20241011	183300	48446076	1980	1980	1980	1980	0
172	20241011	183200	48446076	1980	1980	1980	1980	0
173	20241011	183100	48446076	1980	1980	1980	1980	0
174	20241011	183000	48446076	1980	1980	1980	1980	0
175	20241011	182900	48446076	1980	1980	1980	1980	0
176	20241011	182800	48446076	1980	1980	1980	1980	0
177	20241011	182700	48446076	1980	1980	1980	1980	0
178	20241011	182600	48446076	1980	1980	1980	1980	0
179	20241011	182500	48446076	1980	1980	1980	1980	0
180	20241011	182400	48446076	1980	1980	1980	1980	0
181	20241011	182300	48446076	1980	1980	1980	1980	0
182	20241011	182200	48446076	1980	1980	1980	1980	665
183	20241011	182100	48446076	1980	1980	1980	1980	0
184	20241011	182000	48446076	1980	1980	1980	1980	0
185	20241011	181900	48446076	1980	1980	1980	1980	0
186	20241011	181800	48446076	1980	1980	1980	1980	0
187	20241011	181700	48446076	1980	1980	1980	1980	0
188	20241011	181600	48446076	1980	1980	1980	1980	0
189	20241011	181500	48446076	1980	1980	1980	1980	0
190	20241011	181400	48446076	1980	1980	1980	1980	0
191	20241011	181300	48446076	1980	1980	1980	1980	0
192	20241011	181200	48446076	1980	1980	1980	1980	0
193	20241011	181100	48446076	1980	1980	1980	1980	0
194	20241011	181000	48446076	1980	1980	1980	1980	0
195	20241011	180900	48446076	1980	1980	1980	1980	0
196	20241011	180800	48446076	1980	1980	1980	1980	0
197	20241011	180700	48446076	1980	1980	1980	1980	0
198	20241011	180600	48446076	1980	1980	1980	1980	0
199	20241011	180500	48446076	1980	1980	1980	1980	0
200	20241011	180400	48446076	1980	1980	1980	1980	0
201	20241011	180300	48446076	1980	1980	1980	1980	0
202	20241011	180200	48446076	1980	1980	1980	1980	0
203	20241011	180100	48446076	1980	1980	1980	1980	0
204	20241011	180000	48446076	1980	1980	1980	1980	0
205	20241011	175900	48446076	1980	1980	1980	1980	0
206	20241011	175800	48446076	1980	1980	1980	1980	0
207	20241011	175700	48446076	1980	1980	1980	1980	0
208	20241011	175600	48446076	1980	1980	1980	1980	0
209	20241011	175500	48446076	1980	1980	1980	1980	0
210	20241011	175400	48446076	1980	1980	1980	1980	0
211	20241011	175300	48446076	1980	1980	1980	1980	0
212	20241011	175200	48446076	1980	1980	1980	1980	665
213	20241011	175100	48446076	1980	1980	1980	1980	0
214	20241011	175000	48446076	1980	1980	1980	1980	0
215	20241011	174900	48446076	1980	1980	1980	1980	0
216	20241011	174800	48446076	1980	1980	1980	1980	0
217	20241011	174700	48446076	1980	1980	1980	1980	0
218	20241011	174600	48446076	1980	1980	1980	1980	0
219	20241011	174500	48446076	1980	1980	1980	1980	0
220	20241011	174400	48446076	1980	1980	1980	1980	0
221	20241011	174300	48446076	1980	1980	1980	1980	0
222	20241011	174200	48446076	1980	1980	1980	1980	0
223	20241011	174100	48446076	1980	1980	1980	1980	0
224	20241011	174000	48446076	1980	1980	1980	1980	0
225	20241011	173900	48446076	1980	1980	1980	1980	0
226	20241011	173800	48446076	1980	1980	1980	1980	0
227	20241011	173700	48446076	1980	1980	1980	1980	0
228	20241011	173600	48446076	1980	1980	1980	1980	0
229	20241011	173500	48446076	1980	1980	1980	1980	0
230	20241011	173400	48446076	1980	1980	1980	1980	0
231	20241011	173300	48446076	1980	1980	1980	1980	0
232	20241011	173200	48446076	1980	1980	1980	1980	0
233	20241011	173100	48446076	1980	1980	1980	1980	0
234	20241011	173000	48446076	1980	1980	1980	1980	0
235	20241011	172900	48446076	1980	1980	1980	1980	0
236	20241011	172800	48446076	1980	1980	1980	1980	0
237	20241011	172700	48446076	1980	1980	1980	1980	0
238	20241011	172600	48446076	1980	1980	1980	1980	0
239	20241011	172500	48446076	1980	1980	1980	1980	0
240	20241011	172400	48446076	1980	1980	1980	1980	0
241	20241011	172300	48446076	1980	1980	1980	1980	0
242	20241011	172200	48446076	1980	1980	1980	1980	665
243	20241011	172100	48446076	1980	1980	1980	1980	0
244	20241011	172000	48446076	1980	1980	1980	1980	0
245	20241011	171900	48446076	1980	1980	1980	1980	0
246	20241011	171800	48446076	1980	1980	1980	1980	0
247	20241011	171700	48446076	1980	1980	1980	1980	0
248	20241011	171600	48446076	1980	1980	1980	1980	0
249	20241011	171500	48446076	1980	1980	1980	1980	0
250	20241011	171400	48446076	1980	1980	1980	1980	0
251	20241011	171300	48446076	1980	1980	1980	1980	0
252	20241011	171200	48446076	1980	1980	1980	1980	0
253	20241011	171100	48446076	1980	1980	1980	1980	0
254	20241011	171000	48446076	1980	1980	1980	1980	0
255	20241011	170900	48446076	1980	1980	1980	1980	0
256	20241011	170800	48446076	1980	1980	1980	1980	0
257	20241011	170700	48446076	1980	1980	1980	1980	0
258	20241011	170600	48446076	1980	1980	1980	1980	0
259	20241011	170500	48446076	1980	1980	1980	1980	0
260	20241011	170400	48446076	1980	1980	1980	1980	0
261	20241011	170300	48446076	1980	1980	1980	1980	0
262	20241011	170200	48446076	1980	1980	1980	1980	0
263	20241011	170100	48446076	1980	1980	1980	1980	0
264	20241011	170000	48446076	1980	1980	1980	1980	0
265	20241011	165900	48446076	1980	1980	1980	1980	0
266	20241011	165800	48446076	1980	1980	1980	1980	0
267	20241011	165700	48446076	1980	1980	1980	1980	0
268	20241011	165600	48446076	1980	1980	1980	1980	0
269	20241011	165500	48446076	1980	1980	1980	1980	0
270	20241011	165400	48446076	1980	1980	1980	1980	0
271	20241011	165300	48446076	1980	1980	1980	1980	0
272	20241011	165200	48446076	1980	1980	1980	1980	665
273	20241011	165100	48446076	1980	1980	1980	1980	0
274	20241011	165000	48446076	1980	1980	1980	1980	0
275	20241011	164900	48446076	1980	1980	1980	1980	0
276	20241011	164800	48446076	1980	1980	1980	1980	0
277	20241011	164700	48446076	1980	1980	1980	1980	0
278	20241011	164600	48446076	1980	1980	1980	1980	0
279	20241011	164500	48446076	1980	1980	1980	1980	0
280	20241011	164400	48446076	1980	1980	1980	1980	0
281	20241011	164300	48446076	1980	1980	1980	1980	0
282	20241011	164200	48446076	1980	1980	1980	1980	0
283	20241011	164100	48446076	1980	1980	1980	1980	0
284	20241011	164000	48446076	1980	1980	1980	1980	0
285	20241011	163900	48446076	1980	1980	1980	1980	0
286	20241011	163800	48446076	1980	1980	1980	1980	0
287	20241011	163700	48446076	1980	1980	1980	1980	0
288	20241011	163600	48446076	1980	1980	1980	1980	0
289	20241011	163500	48446076	1980	1980	1980	1980	0
290	20241011	163400	48446076	1980	1980	1980	1980	0
291	20241011	163300	48446076	1980	1980	1980	1980	0
292	20241011	163200	48446076	1980	1980	1980	1980	0
293	20241011	163100	48446076	1980	1980	1980	1980	0
294	20241011	163000	48446076	1980	1980	1980	1980	0
295	20241011	162900	48446076	1980	1980	1980	1980	0
296	20241011	162800	48446076	1980	1980	1980	1980	0
297	20241011	162700	48446076	1980	1980	1980	1980	0
298	20241011	162600	48446076	1980	1980	1980	1980	0
299	20241011	162500	48446076	1980	1980	1980	1980	0
300	20241011	162400	48446076	1980	1980	1980	1980	0
301	20241011	162300	48446076	1980	1980	1980	1980	0
302	20241011	162200	48446076	1980	1980	1980	1980	665
303	20241011	162100	48446076	1980	1980	1980	1980	0
304	20241011	162000	48446076	1980	1980	1980	1980	0
305	20241011	161900	48446076	1980	1980	1980	1980	0
306	20241011	161800	48446076	1980	1980	1980	1980	0
307	20241011	161700	48446076	1980	1980	1980	1980	0
308	20241011	161600	48446076	1980	1980	1980	1980	0
309	20241011	161500	48446076	1980	1980	1980	1980	0
310	20241011	161400	48446076	1980	1980	1980	1980	0
311	20241011	161300	48446076	1980	1980	1980	1980	0
312	20241011	161200	48446076	1980	1980	1980	1980	0
313	20241011	161100	48446076	1980	1980	1980	1980	0
314	20241011	161000	48446076	1980	1980	1980	1980	0
315	20241011	160900	48446076	1980	1980	1980	1980	0
316	20241011	160800	48446076	1980	1980	1980	1980	0
317	20241011	160700	48446076	1980	1980	1980	1980	0
318	20241011	160600	48446076	1980	1980	1980	1980	0
319	20241011	160500	48446076	1980	1980	1980	1980	0
320	20241011	160400	48446076	1980	1980	1980	1980	0
321	20241011	160300	48446076	1980	1980	1980	1980	0
322	20241011	160200	48446076	1980	1980	1980	1980	0
323	20241011	160100	48446076	1980	1980	1980	1980	0
324	20241011	160000	48446076	1980	1980	1980	1980	0
325	20241011	155900	48446076	1980	1980	1980	1980	0
326	20241011	155800	48446076	1980	1980	1980	1980	0
327	20241011	155700	48446076	1980	1980	1980	1980	0
328	20241011	155600	48446076	1980	1980	1980	1980	0
329	20241011	155500	48446076	1980	1980	1980	1980	0
330	20241011	155400	48446076	1980	1980	1980	1980	0
331	20241011	155300	48446076	1980	1980	1980	1980	0
332	20241011	155200	48446076	1980	1980	1980	1980	665
333	20241011	155100	48446076	1980	1980	1980	1980	0
334	20241011	155000	48446076	1980	1980	1980	1980	0
335	20241011	154900	48446076	1980	1980	1980	1980	0
336	20241011	154800	48446076	1980	1980	1980	1980	0
337	20241011	154700	48446076	1980	1980	1980	1980	0
338	20241011	154600	48446076	1980	1980	1980	1980	0
339	20241011	154500	48446076	1980	1980	1980	1980	0
340	20241011	154400	48446076	1980	1980	1980	1980	0
341	20241011	154300	48446076	1980	1980	1980	1980	0
342	20241011	154200	48446076	1980	1980	1980	1980	0
343	20241011	154100	48446076	1980	1980	1980	1980	0
344	20241011	154000	48446076	1980	1980	1980	1980	0
345	20241011	153900	48446076	1980	1980	1980	1980	0
346	20241011	153800	48446076	1980	1980	1980	1980	0
347	20241011	153700	48446076	1980	1980	1980	1980	0
348	20241011	153600	48446076	1980	1980	1980	1980	0
349	20241011	153500	48446076	1980	1980	1980	1980	0
350	20241011	153400	48446076	1980	1980	1980	1980	0
351	20241011	153300	48446076	1980	1980	1980	1980	0
352	20241011	153200	48446076	1980	1980	1980	1980	0
353	20241011	153100	48446076	1980	1980	1980	1980	0
354	20241011	153000	48446076	1980	1980	1980	1980	665
355	20241011	152900	47129376	1967	1967	1967	1967	0
356	20241011	152800	47129376	1967	1967	1967	1967	0
357	20241011	152700	47129376	1967	1967	1967	1967	0
358	20241011	152600	47129376	1967	1967	1967	1967	0
359	20241011	152500	47129376	1967	1967	1967	1967	0
360	20241011	152400	47129376	1967	1967	1967	1967	0
361	20241011	152300	47129376	1967	1967	1967	1967	0
362	20241011	152200	47129376	1967	1967	1967	1967	0
363	20241011	152100	47129376	1967	1967	1967	1967	0
364	20241011	152000	47129376	1967	1967	1967	1967	0
365	20241011	151900	47129376	1967	1967	1967	1967	31
366	20241011	151800	47068399	1965	1965	1965	1965	99
367	20241011	151700	46873864	1965	1965	1965	1965	0
368	20241011	151600	46873864	1965	1940	1965	1940	120
369	20241011	151500	46640989	1965	1965	1965	1940	478
370	20241011	151400	45713594	1940	1940	1965	1940	337
371	20241011	151300	45058889	1967	1967	1967	1967	0
372	20241011	151200	45058889	1967	1967	1967	1967	0
373	20241011	151100	45058889	1967	1967	1967	1967	0
374	20241011	151000	45058889	1967	1967	1967	1967	0
375	20241011	150900	45058889	1967	1967	1967	1967	0
376	20241011	150800	45058889	1967	1967	1967	1967	1
377	20241011	150700	45056922	1940	1940	1940	1940	300
378	20241011	150600	44474922	1969	1969	1969	1969	0
379	20241011	150500	44474922	1969	1969	1969	1969	0
380	20241011	150400	44474922	1969	1969	1969	1969	0
381	20241011	150300	44474922	1969	1969	1969	1969	1
382	20241011	150200	44472953	1969	1969	1969	1969	1
383	20241011	150100	44470984	1969	1969	1969	1969	0
384	20241011	150000	44470984	1969	1969	1969	1969	1
385	20241011	145900	44469015	1922	1922	1922	1922	500
386	20241011	145800	43508015	1920	1920	1920	1920	0
387	20241011	145700	43508015	1920	1958	1958	1920	1000
388	20241011	145600	41582623	1980	1980	1980	1980	3
389	20241011	145500	41576683	1980	1980	1980	1980	500
390	20241011	145400	40586683	1979	1979	1979	1979	0
391	20241011	145300	40586683	1979	1979	1979	1979	1
392	20241011	145200	40584704	1958	1958	1958	1958	42
393	20241011	145100	40502468	1958	1958	1958	1958	472
394	20241011	145000	39578292	1957	1957	1957	1957	0
395	20241011	144900	39578292	1957	1957	1957	1957	0
396	20241011	144800	39578292	1957	1957	1957	1957	0
397	20241011	144700	39578292	1957	1957	1957	1957	0
398	20241011	144600	39578292	1957	1957	1957	1957	0
399	20241011	144500	39578292	1957	1957	1957	1957	0
400	20241011	144400	39578292	1957	1957	1957	1957	0
401	20241011	144300	39578292	1957	1957	1957	1957	0
402	20241011	144200	39578292	1957	1957	1957	1957	200
403	20241011	144100	39186892	1957	1957	1957	1957	0
404	20241011	144000	39186892	1957	1957	1957	1957	0
405	20241011	143900	39186892	1957	1957	1957	1957	0
406	20241011	143800	39186892	1957	1957	1957	1957	19
407	20241011	143700	39149709	1957	1957	1957	1957	0
408	20241011	143600	39149709	1957	1957	1957	1957	51
409	20241011	143500	39049902	1957	1957	1957	1957	0
410	20241011	143400	39049902	1957	1957	1957	1957	0
411	20241011	143300	39049902	1957	1957	1957	1957	0
412	20241011	143200	39049902	1957	1957	1957	1957	0
413	20241011	143100	39049902	1957	1957	1957	1957	0
414	20241011	143000	39049902	1957	1957	1957	1957	0
415	20241011	142900	39049902	1957	1957	1957	1957	0
416	20241011	142800	39049902	1957	1957	1957	1957	0
417	20241011	142700	39049902	1957	1957	1957	1957	0
418	20241011	142600	39049902	1957	1957	1957	1957	0
419	20241011	142500	39049902	1957	1957	1957	1957	0
420	20241011	142400	39049902	1957	1957	1957	1957	0
421	20241011	142300	39049902	1957	1957	1957	1957	0
422	20241011	142200	39049902	1957	1957	1957	1957	0
423	20241011	142100	39049902	1957	1957	1957	1957	0
424	20241011	142000	39049902	1957	1957	1957	1957	0
425	20241011	141900	39049902	1957	1957	1957	1957	0
426	20241011	141800	39049902	1957	1957	1957	1957	0
427	20241011	141700	39049902	1957	1957	1957	1957	0
428	20241011	141600	39049902	1957	1957	1957	1957	0
429	20241011	141500	39049902	1957	1957	1957	1957	0
430	20241011	141400	39049902	1957	1957	1957	1957	0
431	20241011	141300	39049902	1957	1957	1957	1957	0
432	20241011	141200	39049902	1957	1957	1957	1957	0
433	20241011	141100	39049902	1957	1957	1957	1957	0
434	20241011	141000	39049902	1957	1957	1957	1957	0
435	20241011	140900	39049902	1957	1957	1957	1957	0
436	20241011	140800	39049902	1957	1957	1957	1957	0
437	20241011	140700	39049902	1957	1957	1957	1957	0
438	20241011	140600	39049902	1957	1957	1957	1957	0
439	20241011	140500	39049902	1957	1957	1957	1957	0
440	20241011	140400	39049902	1957	1957	1957	1957	0
441	20241011	140300	39049902	1957	1957	1957	1957	0
442	20241011	140200	39049902	1957	1957	1957	1957	0
443	20241011	140100	39049902	1957	1957	1957	1957	0
444	20241011	140000	39049902	1957	1957	1957	1957	0
445	20241011	135900	39049902	1957	1957	1957	1957	0
446	20241011	135800	39049902	1957	1957	1957	1957	0
447	20241011	135700	39049902	1957	1957	1957	1957	0
448	20241011	135600	39049902	1957	1957	1957	1957	0
449	20241011	135500	39049902	1957	1957	1957	1957	0
450	20241011	135400	39049902	1957	1957	1957	1957	0
451	20241011	135300	39049902	1957	1957	1957	1957	0
452	20241011	135200	39049902	1957	1957	1957	1957	0
453	20241011	135100	39049902	1957	1957	1957	1957	0
454	20241011	135000	39049902	1957	1957	1957	1957	0
455	20241011	134900	39049902	1957	1957	1957	1957	0
456	20241011	134800	39049902	1957	1957	1957	1957	0
457	20241011	134700	39049902	1957	1957	1957	1957	0
458	20241011	134600	39049902	1957	1957	1957	1957	0
459	20241011	134500	39049902	1957	1957	1957	1957	0
460	20241011	134400	39049902	1957	1957	1957	1957	0
461	20241011	134300	39049902	1957	1957	1957	1957	0
462	20241011	134200	39049902	1957	1957	1957	1957	0
463	20241011	134100	39049902	1957	1957	1957	1957	0
464	20241011	134000	39049902	1957	1957	1957	1957	0
465	20241011	133900	39049902	1957	1957	1957	1957	0
466	20241011	133800	39049902	1957	1957	1957	1957	0
467	20241011	133700	39049902	1957	1957	1957	1957	0
468	20241011	133600	39049902	1957	1957	1957	1957	0
469	20241011	133500	39049902	1957	1957	1957	1957	0
470	20241011	133400	39049902	1957	1957	1957	1957	0
471	20241011	133300	39049902	1957	1957	1957	1957	0
472	20241011	133200	39049902	1957	1957	1957	1957	0
473	20241011	133100	39049902	1957	1957	1957	1957	0
474	20241011	133000	39049902	1957	1957	1957	1957	0
475	20241011	132900	39049902	1957	1957	1957	1957	0
476	20241011	132800	39049902	1957	1957	1957	1957	0
477	20241011	132700	39049902	1957	1957	1957	1957	0
478	20241011	132600	39049902	1957	1957	1957	1957	0
479	20241011	132500	39049902	1957	1957	1957	1957	0
480	20241011	132400	39049902	1957	1957	1957	1957	0
481	20241011	132300	39049902	1957	1957	1957	1957	0
482	20241011	132200	39049902	1957	1957	1957	1957	0
483	20241011	132100	39049902	1957	1957	1957	1957	0
484	20241011	132000	39049902	1957	1957	1957	1957	0
485	20241011	131900	39049902	1957	1957	1957	1957	0
486	20241011	131800	39049902	1957	1957	1957	1957	0
487	20241011	131700	39049902	1957	1957	1957	1957	0
488	20241011	131600	39049902	1957	1957	1957	1957	0
489	20241011	131500	39049902	1957	1957	1957	1957	0
490	20241011	131400	39049902	1957	1957	1957	1957	0
491	20241011	131300	39049902	1957	1957	1957	1957	1
492	20241011	131200	39047945	1957	1957	1957	1957	12
493	20241011	131100	39024461	1957	1957	1957	1957	0
494	20241011	131000	39024461	1957	1957	1957	1957	0
495	20241011	130900	39024461	1957	1957	1957	1957	0
496	20241011	130800	39024461	1957	1957	1957	1957	0
497	20241011	130700	39024461	1957	1957	1957	1957	0
498	20241011	130600	39024461	1957	1957	1957	1957	0
499	20241011	130500	39024461	1957	1957	1957	1957	0
500	20241011	130400	39024461	1957	1957	1957	1957	0
501	20241011	130300	39024461	1957	1957	1957	1957	0
502	20241011	130200	39024461	1957	1957	1957	1957	0
503	20241011	130100	39024461	1957	1957	1957	1957	30
504	20241011	130000	38965751	1957	1957	1957	1957	0
505	20241011	125900	38965751	1957	1957	1957	1957	25
506	20241011	125800	38916826	1957	1957	1957	1957	0
507	20241011	125700	38916826	1957	1957	1957	1957	0
508	20241011	125600	38916826	1957	1950	1957	1950	200
509	20241011	125500	38526238	1950	1950	1950	1950	0
510	20241011	125400	38526238	1950	1950	1950	1950	0
511	20241011	125300	38526238	1950	1950	1950	1950	0
512	20241011	125200	38526238	1950	1950	1950	1950	0
513	20241011	125100	38526238	1950	1950	1950	1950	0
514	20241011	125000	38526238	1950	1950	1950	1950	0
515	20241011	124900	38526238	1950	1950	1950	1950	0
516	20241011	124800	38526238	1950	1950	1950	1950	76
517	20241011	124700	38378038	1950	1950	1950	1950	0
518	20241011	124600	38378038	1950	1950	1950	1950	0
519	20241011	124500	38378038	1950	1950	1950	1950	0
520	20241011	124400	38378038	1950	1950	1950	1950	0
521	20241011	124300	38378038	1950	1950	1950	1950	0
522	20241011	124200	38378038	1950	1950	1950	1950	0
523	20241011	124100	38378038	1950	1950	1950	1950	3
524	20241011	124000	38372188	1950	1950	1950	1950	0
525	20241011	123900	38372188	1950	1950	1950	1950	0
526	20241011	123800	38372188	1950	1950	1950	1950	0
527	20241011	123700	38372188	1950	1950	1950	1950	4
528	20241011	123600	38364388	1950	1950	1950	1950	0
529	20241011	123500	38364388	1950	1950	1950	1950	0
530	20241011	123400	38364388	1950	1950	1950	1950	0
531	20241011	123300	38364388	1950	1950	1950	1950	0
532	20241011	123200	38364388	1950	1950	1950	1950	0
533	20241011	123100	38364388	1950	1950	1950	1950	0
534	20241011	123000	38364388	1950	1950	1950	1950	1
535	20241011	122900	38362438	1958	1958	1958	1958	0
536	20241011	122800	38362438	1958	1958	1958	1958	0
537	20241011	122700	38362438	1958	1958	1958	1958	0
538	20241011	122600	38362438	1958	1958	1958	1958	0
539	20241011	122500	38362438	1958	1958	1958	1958	0
540	20241011	122400	38362438	1958	1958	1958	1958	0
541	20241011	122300	38362438	1958	1958	1958	1958	0
542	20241011	122200	38362438	1958	1958	1958	1958	0
543	20241011	122100	38362438	1958	1958	1958	1958	0
544	20241011	122000	38362438	1958	1958	1958	1958	0
545	20241011	121900	38362438	1958	1958	1958	1958	0
546	20241011	121800	38362438	1958	1958	1958	1958	0
547	20241011	121700	38362438	1958	1958	1958	1958	0
548	20241011	121600	38362438	1958	1958	1958	1958	0
549	20241011	121500	38362438	1958	1958	1958	1958	0
550	20241011	121400	38362438	1958	1958	1958	1958	0
551	20241011	121300	38362438	1958	1958	1958	1958	0
552	20241011	121200	38362438	1958	1958	1958	1958	1
553	20241011	121100	38360480	1958	1958	1958	1958	0
554	20241011	121000	38360480	1958	1958	1958	1958	0
555	20241011	120900	38360480	1958	1958	1958	1958	0
556	20241011	120800	38360480	1958	1958	1958	1958	0
557	20241011	120700	38360480	1958	1958	1958	1958	0
558	20241011	120600	38360480	1958	1958	1958	1958	0
559	20241011	120500	38360480	1958	1958	1958	1958	0
560	20241011	120400	38360480	1958	1958	1958	1958	0
561	20241011	120300	38360480	1958	1958	1958	1958	0
562	20241011	120200	38360480	1958	1958	1958	1958	0
563	20241011	120100	38360480	1958	1958	1958	1958	0
564	20241011	120000	38360480	1958	1958	1958	1958	0
565	20241011	115900	38360480	1958	1958	1958	1958	0
566	20241011	115800	38360480	1958	1958	1958	1958	0
567	20241011	115700	38360480	1958	1958	1958	1958	0
568	20241011	115600	38360480	1958	1958	1958	1958	0
569	20241011	115500	38360480	1958	1958	1958	1958	0
570	20241011	115400	38360480	1958	1958	1958	1958	1
571	20241011	115300	38358522	1901	1901	1901	1901	0
572	20241011	115200	38358522	1901	1902	1902	1901	1300
573	20241011	115100	35887122	1969	1969	1969	1969	1
574	20241011	115000	35885153	1901	1901	1901	1901	0
575	20241011	114900	35885153	1901	1901	1901	1901	0
576	20241011	114800	35885153	1901	1902	1902	1901	450
577	20241011	114700	35029435	1902	1912	1912	1902	50
578	20241011	114600	34934242	1984	1984	1984	1984	0
579	20241011	114500	34934242	1984	1984	1984	1984	0
580	20241011	114400	34934242	1984	1984	1984	1984	0
581	20241011	114300	34934242	1984	1984	1984	1984	0
582	20241011	114200	34934242	1984	1984	1984	1984	0
583	20241011	114100	34934242	1984	1984	1984	1984	15
584	20241011	114000	34904482	1991	1991	1991	1991	0
585	20241011	113900	34904482	1991	1991	1991	1991	0
586	20241011	113800	34904482	1991	1991	1991	1991	0
587	20241011	113700	34904482	1991	1991	1991	1991	0
588	20241011	113600	34904482	1991	1991	1991	1991	0
589	20241011	113500	34904482	1991	1991	1991	1991	0
590	20241011	113400	34904482	1991	1991	1991	1991	0
591	20241011	113300	34904482	1991	1991	1991	1991	0
592	20241011	113200	34904482	1991	1991	1991	1991	0
593	20241011	113100	34904482	1991	1991	1991	1991	0
594	20241011	113000	34904482	1991	1991	1991	1991	0
595	20241011	112900	34904482	1991	1991	1991	1991	0
596	20241011	112800	34904482	1991	1991	1991	1991	0
597	20241011	112700	34904482	1991	1991	1991	1991	0
598	20241011	112600	34904482	1991	1991	1991	1991	0
599	20241011	112500	34904482	1991	1991	1991	1991	0
600	20241011	112400	34904482	1991	1991	1991	1991	0
601	20241011	112300	34904482	1991	1991	1991	1991	0
602	20241011	112200	34904482	1991	1991	1991	1991	0
603	20241011	112100	34904482	1991	1991	1991	1991	0
604	20241011	112000	34904482	1991	1991	1991	1991	1
605	20241011	111900	34902491	1901	1901	1901	1901	0
606	20241011	111800	34902491	1901	1901	1901	1901	0
607	20241011	111700	34902491	1901	1901	1901	1901	0
608	20241011	111600	34902491	1901	1901	1901	1901	0
609	20241011	111500	34902491	1901	1901	1901	1901	1
610	20241011	111400	34900590	1993	1993	1993	1993	0
611	20241011	111300	34900590	1993	1993	1993	1993	4
612	20241011	111200	34892618	1900	1900	1900	1900	0
613	20241011	111100	34892618	1900	1901	1901	1900	500
614	20241011	111000	33942518	1994	1994	1994	1994	0
615	20241011	110900	33942518	1994	1994	1994	1994	0
616	20241011	110800	33942518	1994	1994	1994	1994	0
617	20241011	110700	33942518	1994	1994	1994	1994	0
618	20241011	110600	33942518	1994	1994	1994	1994	0
619	20241011	110500	33942518	1994	1994	1994	1994	0
620	20241011	110400	33942518	1994	1994	1994	1994	0
621	20241011	110300	33942518	1994	1994	1994	1994	1
622	20241011	110200	33940524	1899	1899	1899	1899	0
623	20241011	110100	33940524	1899	1899	1899	1899	0
624	20241011	110000	33940524	1899	1899	1899	1899	0
625	20241011	105900	33940524	1899	1899	1899	1899	0
626	20241011	105800	33940524	1899	1899	1899	1899	0
627	20241011	105700	33940524	1899	1899	1899	1899	0
628	20241011	105600	33940524	1899	1899	1899	1899	0
629	20241011	105500	33940524	1899	1899	1899	1899	0
630	20241011	105400	33940524	1899	1901	1901	1899	500
631	20241011	105300	32990428	1994	1994	1994	1994	0
632	20241011	105200	32990428	1994	1994	1994	1994	1
633	20241011	105100	32988434	1901	1901	1901	1901	31
634	20241011	105000	32929503	1995	1995	1995	1995	0
635	20241011	104900	32929503	1995	1995	1995	1995	0
636	20241011	104800	32929503	1995	1995	1995	1995	0
637	20241011	104700	32929503	1995	1995	1995	1995	0
638	20241011	104600	32929503	1995	1990	1995	1990	20
639	20241011	104500	32889608	1898	1898	1898	1898	0
640	20241011	104400	32889608	1898	1898	1898	1898	0
641	20241011	104300	32889608	1898	1898	1898	1898	0
642	20241011	104200	32889608	1898	1898	1898	1898	0
643	20241011	104100	32889608	1898	1898	1898	1898	2
644	20241011	104000	32885812	1995	1995	1995	1995	0
645	20241011	103900	32885812	1995	1995	1995	1995	100
646	20241011	103800	32686312	1995	1995	1995	1995	0
647	20241011	103700	32686312	1995	1995	1995	1995	0
648	20241011	103600	32686312	1995	1995	1995	1995	0
649	20241011	103500	32686312	1995	1995	1995	1995	0
650	20241011	103400	32686312	1995	1995	1995	1995	0
651	20241011	103300	32686312	1995	1995	1995	1995	2
652	20241011	103200	32682322	1894	1958	1958	1894	801
653	20241011	103100	31155683	1948	1948	1948	1948	0
654	20241011	103000	31155683	1948	1948	1948	1948	0
655	20241011	102900	31155683	1948	1948	1948	1948	0
656	20241011	102800	31155683	1948	1948	1948	1948	0
657	20241011	102700	31155683	1948	1948	1948	1948	0
658	20241011	102600	31155683	1948	1948	1948	1948	0
659	20241011	102500	31155683	1948	1948	1948	1948	0
660	20241011	102400	31155683	1948	1948	1948	1948	0
661	20241011	102300	31155683	1948	1948	1948	1948	0
662	20241011	102200	31155683	1948	1948	1948	1948	0
663	20241011	102100	31155683	1948	1948	1948	1948	0
664	20241011	102000	31155683	1948	1948	1948	1948	0
665	20241011	101900	31155683	1948	1948	1948	1948	0
666	20241011	101800	31155683	1948	1948	1948	1948	0
667	20241011	101700	31155683	1948	1948	1948	1948	199
668	20241011	101600	30768031	1948	1938	1948	1938	839
669	20241011	101500	29140365	1938	1938	1938	1938	700
670	20241011	101400	27783765	1932	1932	1932	1932	0
671	20241011	101300	27783765	1932	1932	1932	1932	18
672	20241011	101200	27748989	1932	1932	1932	1932	0
673	20241011	101100	27748989	1932	1932	1932	1932	0
674	20241011	101000	27748989	1932	1932	1932	1932	50
675	20241011	100900	27652389	1932	1932	1932	1932	0
676	20241011	100800	27652389	1932	1932	1932	1932	0
677	20241011	100700	27652389	1932	1932	1932	1932	203
678	20241011	100600	27260193	1932	1932	1932	1932	0
679	20241011	100500	27260193	1932	1932	1932	1932	0
680	20241011	100400	27260193	1932	1932	1932	1932	0
681	20241011	100300	27260193	1932	1932	1932	1932	0
682	20241011	100200	27260193	1932	1932	1932	1932	0
683	20241011	100100	27260193	1932	1932	1932	1932	0
684	20241011	100000	27260193	1932	1932	1932	1932	0
685	20241011	095900	27260193	1932	1932	1932	1932	99
686	20241011	095800	27068925	1938	1938	1938	1938	0
687	20241011	095700	27068925	1938	1938	1938	1938	40
688	20241011	095600	26991405	1938	1934	1938	1934	213
689	20241011	095500	26578862	1932	1932	1932	1932	143
690	20241011	095400	26302586	1932	1932	1932	1932	36
691	20241011	095300	26233034	1890	1932	1932	1890	800
692	20241011	095200	24705802	1932	1928	1932	1928	499
693	20241011	095100	23742977	1910	1910	1910	1910	0
694	20241011	095000	23742977	1910	1910	1910	1910	0
695	20241011	094900	23742977	1910	1910	1910	1910	532
696	20241011	094800	22726857	1929	1929	1929	1929	52
697	20241011	094700	22626549	1929	1929	1929	1929	1
698	20241011	094600	22624620	1924	1924	1924	1924	0
699	20241011	094500	22624620	1924	1925	1925	1924	228
700	20241011	094400	22185748	1925	1925	1925	1925	0
701	20241011	094300	22185748	1925	1925	1925	1925	10
702	20241011	094200	22166498	1928	1929	1929	1928	125
703	20241011	094100	21925493	1929	1929	1929	1929	50
704	20241011	094000	21829043	1930	1930	1930	1930	7
705	20241011	093900	21815533	1932	1932	1932	1932	0
706	20241011	093800	21815533	1932	1932	1932	1932	0
707	20241011	093700	21815533	1932	1932	1932	1932	0
708	20241011	093600	21815533	1932	1932	1932	1932	0
709	20241011	093500	21815533	1932	1932	1932	1932	0
710	20241011	093400	21815533	1932	1932	1932	1932	1
711	20241011	093300	21813601	1880	1880	1880	1880	500
712	20241011	093200	20873601	1932	1932	1932	1880	902
713	20241011	093100	19176831	1882	1882	1882	1882	0
714	20241011	093000	19176831	1882	1882	1882	1882	30
715	20241011	092900	19120371	1882	1934	1934	1882	462
716	20241011	092800	18237991	1883	1885	1934	1883	225
717	20241011	092700	17814254	1939	1939	1939	1939	100
718	20241011	092600	17620354	1941	1941	1941	1941	100
719	20241011	092500	17426254	1944	1944	1944	1944	0
720	20241011	092400	17426254	1944	1944	1944	1863	1138
721	20241011	092300	15296773	1945	1945	1945	1945	0
722	20241011	092200	15296773	1945	1945	1945	1945	1
723	20241011	092100	15294828	1947	1947	1947	1947	0
724	20241011	092000	15294828	1947	1947	1947	1947	1
725	20241011	091900	15292881	1853	1904	1904	1853	300
726	20241011	091800	14736503	1950	1950	1950	1950	0
727	20241011	091700	14736503	1950	1950	1951	1852	234
728	20241011	091600	14283133	1848	1848	1848	1848	0
729	20241011	091500	14283133	1848	1848	1848	1848	1
730	20241011	091400	14281285	1967	1967	1967	1967	0
731	20241011	091300	14281285	1967	1967	1967	1967	0
732	20241011	091200	14281285	1967	1967	1967	1967	0
733	20241011	091100	14281285	1967	1967	1967	1967	0
734	20241011	091000	14281285	1967	1971	1971	1967	200
735	20241011	090900	13887485	1823	1974	1974	1823	850
736	20241011	090800	12283625	1974	1974	1974	1974	50
737	20241011	090700	12184925	1821	1830	1830	1821	400
738	20241011	090600	11455965	1991	1825	1991	1816	400
739	20241011	090500	10676972	1989	1989	1989	1989	156
740	20241011	090400	10366688	1989	1989	1989	1989	1
741	20241011	090300	10364699	1801	1801	1801	1801	0
742	20241011	090200	10364699	1801	1801	1801	1801	1982
743	20241011	090100	6795117	1801	1950	1950	1801	2719
744	20241011	090000	1705177	1950	1956	1956	1950	872