KissMeData/357880/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	212300	516452146	1852	1852	1852	1852	2250
3	20241024	212200	516452146	1852	1852	1852	1852	0
4	20241024	212100	516452146	1852	1852	1852	1852	0
5	20241024	212000	516452146	1852	1852	1852	1852	0
6	20241024	211900	516452146	1852	1852	1852	1852	0
7	20241024	211800	516452146	1852	1852	1852	1852	0
8	20241024	211700	516452146	1852	1852	1852	1852	0
9	20241024	211600	516452146	1852	1852	1852	1852	0
10	20241024	211500	516452146	1852	1852	1852	1852	0
11	20241024	211400	516452146	1852	1852	1852	1852	0
12	20241024	211300	516452146	1852	1852	1852	1852	0
13	20241024	211200	516452146	1852	1852	1852	1852	0
14	20241024	211100	516452146	1852	1852	1852	1852	0
15	20241024	211000	516452146	1852	1852	1852	1852	0
16	20241024	210900	516452146	1852	1852	1852	1852	0
17	20241024	210800	516452146	1852	1852	1852	1852	0
18	20241024	210700	516452146	1852	1852	1852	1852	0
19	20241024	210600	516452146	1852	1852	1852	1852	0
20	20241024	210500	516452146	1852	1852	1852	1852	0
21	20241024	210400	516452146	1852	1852	1852	1852	0
22	20241024	210300	516452146	1852	1852	1852	1852	0
23	20241024	210200	516452146	1852	1852	1852	1852	0
24	20241024	210100	516452146	1852	1852	1852	1852	0
25	20241024	210000	516452146	1852	1852	1852	1852	0
26	20241024	205900	516452146	1852	1852	1852	1852	0
27	20241024	205800	516452146	1852	1852	1852	1852	0
28	20241024	205700	516452146	1852	1852	1852	1852	0
29	20241024	205600	516452146	1852	1852	1852	1852	0
30	20241024	205500	516452146	1852	1852	1852	1852	0
31	20241024	205400	516452146	1852	1852	1852	1852	0
32	20241024	205300	516452146	1852	1852	1852	1852	2250
33	20241024	205200	516452146	1852	1852	1852	1852	0
34	20241024	205100	516452146	1852	1852	1852	1852	0
35	20241024	205000	516452146	1852	1852	1852	1852	0
36	20241024	204900	516452146	1852	1852	1852	1852	0
37	20241024	204800	516452146	1852	1852	1852	1852	0
38	20241024	204700	516452146	1852	1852	1852	1852	0
39	20241024	204600	516452146	1852	1852	1852	1852	0
40	20241024	204500	516452146	1852	1852	1852	1852	0
41	20241024	204400	516452146	1852	1852	1852	1852	0
42	20241024	204300	516452146	1852	1852	1852	1852	0
43	20241024	204200	516452146	1852	1852	1852	1852	0
44	20241024	204100	516452146	1852	1852	1852	1852	0
45	20241024	204000	516452146	1852	1852	1852	1852	0
46	20241024	203900	516452146	1852	1852	1852	1852	0
47	20241024	203800	516452146	1852	1852	1852	1852	0
48	20241024	203700	516452146	1852	1852	1852	1852	0
49	20241024	203600	516452146	1852	1852	1852	1852	0
50	20241024	203500	516452146	1852	1852	1852	1852	0
51	20241024	203400	516452146	1852	1852	1852	1852	0
52	20241024	203300	516452146	1852	1852	1852	1852	0
53	20241024	203200	516452146	1852	1852	1852	1852	0
54	20241024	203100	516452146	1852	1852	1852	1852	0
55	20241024	203000	516452146	1852	1852	1852	1852	0
56	20241024	202900	516452146	1852	1852	1852	1852	0
57	20241024	202800	516452146	1852	1852	1852	1852	0
58	20241024	202700	516452146	1852	1852	1852	1852	0
59	20241024	202600	516452146	1852	1852	1852	1852	0
60	20241024	202500	516452146	1852	1852	1852	1852	0
61	20241024	202400	516452146	1852	1852	1852	1852	0
62	20241024	202300	516452146	1852	1852	1852	1852	2250
63	20241024	202200	516452146	1852	1852	1852	1852	0
64	20241024	202100	516452146	1852	1852	1852	1852	0
65	20241024	202000	516452146	1852	1852	1852	1852	0
66	20241024	201900	516452146	1852	1852	1852	1852	0
67	20241024	201800	516452146	1852	1852	1852	1852	0
68	20241024	201700	516452146	1852	1852	1852	1852	0
69	20241024	201600	516452146	1852	1852	1852	1852	0
70	20241024	201500	516452146	1852	1852	1852	1852	0
71	20241024	201400	516452146	1852	1852	1852	1852	0
72	20241024	201300	516452146	1852	1852	1852	1852	0
73	20241024	201200	516452146	1852	1852	1852	1852	0
74	20241024	201100	516452146	1852	1852	1852	1852	0
75	20241024	201000	516452146	1852	1852	1852	1852	0
76	20241024	200900	516452146	1852	1852	1852	1852	0
77	20241024	200800	516452146	1852	1852	1852	1852	0
78	20241024	200700	516452146	1852	1852	1852	1852	0
79	20241024	200600	516452146	1852	1852	1852	1852	0
80	20241024	200500	516452146	1852	1852	1852	1852	0
81	20241024	200400	516452146	1852	1852	1852	1852	0
82	20241024	200300	516452146	1852	1852	1852	1852	0
83	20241024	200200	516452146	1852	1852	1852	1852	0
84	20241024	200100	516452146	1852	1852	1852	1852	0
85	20241024	200000	516452146	1852	1852	1852	1852	0
86	20241024	195900	516452146	1852	1852	1852	1852	0
87	20241024	195800	516452146	1852	1852	1852	1852	0
88	20241024	195700	516452146	1852	1852	1852	1852	0
89	20241024	195600	516452146	1852	1852	1852	1852	0
90	20241024	195500	516452146	1852	1852	1852	1852	0
91	20241024	195400	516452146	1852	1852	1852	1852	0
92	20241024	195300	516452146	1852	1852	1852	1852	2250
93	20241024	195200	516452146	1852	1852	1852	1852	0
94	20241024	195100	516452146	1852	1852	1852	1852	0
95	20241024	195000	516452146	1852	1852	1852	1852	0
96	20241024	194900	516452146	1852	1852	1852	1852	0
97	20241024	194800	516452146	1852	1852	1852	1852	0
98	20241024	194700	516452146	1852	1852	1852	1852	0
99	20241024	194600	516452146	1852	1852	1852	1852	0
100	20241024	194500	516452146	1852	1852	1852	1852	0
101	20241024	194400	516452146	1852	1852	1852	1852	0
102	20241024	194300	516452146	1852	1852	1852	1852	0
103	20241024	194200	516452146	1852	1852	1852	1852	0
104	20241024	194100	516452146	1852	1852	1852	1852	0
105	20241024	194000	516452146	1852	1852	1852	1852	0
106	20241024	193900	516452146	1852	1852	1852	1852	0
107	20241024	193800	516452146	1852	1852	1852	1852	0
108	20241024	193700	516452146	1852	1852	1852	1852	0
109	20241024	193600	516452146	1852	1852	1852	1852	0
110	20241024	193500	516452146	1852	1852	1852	1852	0
111	20241024	193400	516452146	1852	1852	1852	1852	0
112	20241024	193300	516452146	1852	1852	1852	1852	0
113	20241024	193200	516452146	1852	1852	1852	1852	0
114	20241024	193100	516452146	1852	1852	1852	1852	0
115	20241024	193000	516452146	1852	1852	1852	1852	0
116	20241024	192900	516452146	1852	1852	1852	1852	0
117	20241024	192800	516452146	1852	1852	1852	1852	0
118	20241024	192700	516452146	1852	1852	1852	1852	0
119	20241024	192600	516452146	1852	1852	1852	1852	0
120	20241024	192500	516452146	1852	1852	1852	1852	0
121	20241024	192400	516452146	1852	1852	1852	1852	0
122	20241024	192300	516452146	1852	1852	1852	1852	2250
123	20241024	192200	516452146	1852	1852	1852	1852	0
124	20241024	192100	516452146	1852	1852	1852	1852	0
125	20241024	192000	516452146	1852	1852	1852	1852	0
126	20241024	191900	516452146	1852	1852	1852	1852	0
127	20241024	191800	516452146	1852	1852	1852	1852	0
128	20241024	191700	516452146	1852	1852	1852	1852	0
129	20241024	191600	516452146	1852	1852	1852	1852	0
130	20241024	191500	516452146	1852	1852	1852	1852	0
131	20241024	191400	516452146	1852	1852	1852	1852	0
132	20241024	191300	516452146	1852	1852	1852	1852	0
133	20241024	191200	516452146	1852	1852	1852	1852	0
134	20241024	191100	516452146	1852	1852	1852	1852	0
135	20241024	191000	516452146	1852	1852	1852	1852	0
136	20241024	190900	516452146	1852	1852	1852	1852	0
137	20241024	190800	516452146	1852	1852	1852	1852	0
138	20241024	190700	516452146	1852	1852	1852	1852	0
139	20241024	190600	516452146	1852	1852	1852	1852	0
140	20241024	190500	516452146	1852	1852	1852	1852	0
141	20241024	190400	516452146	1852	1852	1852	1852	0
142	20241024	190300	516452146	1852	1852	1852	1852	0
143	20241024	190200	516452146	1852	1852	1852	1852	0
144	20241024	190100	516452146	1852	1852	1852	1852	0
145	20241024	190000	516452146	1852	1852	1852	1852	0
146	20241024	185900	516452146	1852	1852	1852	1852	0
147	20241024	185800	516452146	1852	1852	1852	1852	0
148	20241024	185700	516452146	1852	1852	1852	1852	0
149	20241024	185600	516452146	1852	1852	1852	1852	0
150	20241024	185500	516452146	1852	1852	1852	1852	0
151	20241024	185400	516452146	1852	1852	1852	1852	0
152	20241024	185300	516452146	1852	1852	1852	1852	2250
153	20241024	185200	516452146	1852	1852	1852	1852	0
154	20241024	185100	516452146	1852	1852	1852	1852	0
155	20241024	185000	516452146	1852	1852	1852	1852	0
156	20241024	184900	516452146	1852	1852	1852	1852	0
157	20241024	184800	516452146	1852	1852	1852	1852	0
158	20241024	184700	516452146	1852	1852	1852	1852	0
159	20241024	184600	516452146	1852	1852	1852	1852	0
160	20241024	184500	516452146	1852	1852	1852	1852	0
161	20241024	184400	516452146	1852	1852	1852	1852	0
162	20241024	184300	516452146	1852	1852	1852	1852	0
163	20241024	184200	516452146	1852	1852	1852	1852	0
164	20241024	184100	516452146	1852	1852	1852	1852	0
165	20241024	184000	516452146	1852	1852	1852	1852	0
166	20241024	183900	516452146	1852	1852	1852	1852	0
167	20241024	183800	516452146	1852	1852	1852	1852	0
168	20241024	183700	516452146	1852	1852	1852	1852	0
169	20241024	183600	516452146	1852	1852	1852	1852	0
170	20241024	183500	516452146	1852	1852	1852	1852	0
171	20241024	183400	516452146	1852	1852	1852	1852	0
172	20241024	183300	516452146	1852	1852	1852	1852	0
173	20241024	183200	516452146	1852	1852	1852	1852	0
174	20241024	183100	516452146	1852	1852	1852	1852	0
175	20241024	183000	516452146	1852	1852	1852	1852	0
176	20241024	182900	516452146	1852	1852	1852	1852	0
177	20241024	182800	516452146	1852	1852	1852	1852	0
178	20241024	182700	516452146	1852	1852	1852	1852	0
179	20241024	182600	516452146	1852	1852	1852	1852	0
180	20241024	182500	516452146	1852	1852	1852	1852	0
181	20241024	182400	516452146	1852	1852	1852	1852	0
182	20241024	182300	516452146	1852	1852	1852	1852	2250
183	20241024	182200	516452146	1852	1852	1852	1852	0
184	20241024	182100	516452146	1852	1852	1852	1852	0
185	20241024	182000	516452146	1852	1852	1852	1852	0
186	20241024	181900	516452146	1852	1852	1852	1852	0
187	20241024	181800	516452146	1852	1852	1852	1852	0
188	20241024	181700	516452146	1852	1852	1852	1852	0
189	20241024	181600	516452146	1852	1852	1852	1852	0
190	20241024	181500	516452146	1852	1852	1852	1852	0
191	20241024	181400	516452146	1852	1852	1852	1852	0
192	20241024	181300	516452146	1852	1852	1852	1852	0
193	20241024	181200	516452146	1852	1852	1852	1852	0
194	20241024	181100	516452146	1852	1852	1852	1852	0
195	20241024	181000	516452146	1852	1852	1852	1852	0
196	20241024	180900	516452146	1852	1852	1852	1852	0
197	20241024	180800	516452146	1852	1852	1852	1852	0
198	20241024	180700	516452146	1852	1852	1852	1852	0
199	20241024	180600	516452146	1852	1852	1852	1852	0
200	20241024	180500	516452146	1852	1852	1852	1852	0
201	20241024	180400	516452146	1852	1852	1852	1852	0
202	20241024	180300	516452146	1852	1852	1852	1852	0
203	20241024	180200	516452146	1852	1852	1852	1852	0
204	20241024	180100	516452146	1852	1852	1852	1852	0
205	20241024	180000	516452146	1852	1852	1852	1852	0
206	20241024	175900	516452146	1852	1852	1852	1852	0
207	20241024	175800	516452146	1852	1852	1852	1852	0
208	20241024	175700	516452146	1852	1852	1852	1852	0
209	20241024	175600	516452146	1852	1852	1852	1852	0
210	20241024	175500	516452146	1852	1852	1852	1852	0
211	20241024	175400	516452146	1852	1852	1852	1852	0
212	20241024	175300	516452146	1852	1852	1852	1852	2250
213	20241024	175200	516452146	1852	1852	1852	1852	0
214	20241024	175100	516452146	1852	1852	1852	1852	0
215	20241024	175000	516452146	1852	1852	1852	1852	0
216	20241024	174900	516452146	1852	1852	1852	1852	0
217	20241024	174800	516452146	1852	1852	1852	1852	0
218	20241024	174700	516452146	1852	1852	1852	1852	0
219	20241024	174600	516452146	1852	1852	1852	1852	0
220	20241024	174500	516452146	1852	1852	1852	1852	0
221	20241024	174400	516452146	1852	1852	1852	1852	0
222	20241024	174300	516452146	1852	1852	1852	1852	0
223	20241024	174200	516452146	1852	1852	1852	1852	0
224	20241024	174100	516452146	1852	1852	1852	1852	0
225	20241024	174000	516452146	1852	1852	1852	1852	0
226	20241024	173900	516452146	1852	1852	1852	1852	0
227	20241024	173800	516452146	1852	1852	1852	1852	0
228	20241024	173700	516452146	1852	1852	1852	1852	0
229	20241024	173600	516452146	1852	1852	1852	1852	0
230	20241024	173500	516452146	1852	1852	1852	1852	0
231	20241024	173400	516452146	1852	1852	1852	1852	0
232	20241024	173300	516452146	1852	1852	1852	1852	0
233	20241024	173200	516452146	1852	1852	1852	1852	0
234	20241024	173100	516452146	1852	1852	1852	1852	0
235	20241024	173000	516452146	1852	1852	1852	1852	0
236	20241024	172900	516452146	1852	1852	1852	1852	0
237	20241024	172800	516452146	1852	1852	1852	1852	0
238	20241024	172700	516452146	1852	1852	1852	1852	0
239	20241024	172600	516452146	1852	1852	1852	1852	0
240	20241024	172500	516452146	1852	1852	1852	1852	0
241	20241024	172400	516452146	1852	1852	1852	1852	0
242	20241024	172300	516452146	1852	1852	1852	1852	2250
243	20241024	172200	516452146	1852	1852	1852	1852	0
244	20241024	172100	516452146	1852	1852	1852	1852	0
245	20241024	172000	516452146	1852	1852	1852	1852	0
246	20241024	171900	516452146	1852	1852	1852	1852	0
247	20241024	171800	516452146	1852	1852	1852	1852	0
248	20241024	171700	516452146	1852	1852	1852	1852	0
249	20241024	171600	516452146	1852	1852	1852	1852	0
250	20241024	171500	516452146	1852	1852	1852	1852	0
251	20241024	171400	516452146	1852	1852	1852	1852	0
252	20241024	171300	516452146	1852	1852	1852	1852	0
253	20241024	171200	516452146	1852	1852	1852	1852	0
254	20241024	171100	516452146	1852	1852	1852	1852	0
255	20241024	171000	516452146	1852	1852	1852	1852	0
256	20241024	170900	516452146	1852	1852	1852	1852	0
257	20241024	170800	516452146	1852	1852	1852	1852	0
258	20241024	170700	516452146	1852	1852	1852	1852	0
259	20241024	170600	516452146	1852	1852	1852	1852	0
260	20241024	170500	516452146	1852	1852	1852	1852	0
261	20241024	170400	516452146	1852	1852	1852	1852	0
262	20241024	170300	516452146	1852	1852	1852	1852	0
263	20241024	170200	516452146	1852	1852	1852	1852	0
264	20241024	170100	516452146	1852	1852	1852	1852	0
265	20241024	170000	516452146	1852	1852	1852	1852	0
266	20241024	165900	516452146	1852	1852	1852	1852	0
267	20241024	165800	516452146	1852	1852	1852	1852	0
268	20241024	165700	516452146	1852	1852	1852	1852	0
269	20241024	165600	516452146	1852	1852	1852	1852	0
270	20241024	165500	516452146	1852	1852	1852	1852	0
271	20241024	165400	516452146	1852	1852	1852	1852	0
272	20241024	165300	516452146	1852	1852	1852	1852	2250
273	20241024	165200	516452146	1852	1852	1852	1852	0
274	20241024	165100	516452146	1852	1852	1852	1852	0
275	20241024	165000	516452146	1852	1852	1852	1852	0
276	20241024	164900	516452146	1852	1852	1852	1852	0
277	20241024	164800	516452146	1852	1852	1852	1852	0
278	20241024	164700	516452146	1852	1852	1852	1852	0
279	20241024	164600	516452146	1852	1852	1852	1852	0
280	20241024	164500	516452146	1852	1852	1852	1852	0
281	20241024	164400	516452146	1852	1852	1852	1852	0
282	20241024	164300	516452146	1852	1852	1852	1852	0
283	20241024	164200	516452146	1852	1852	1852	1852	0
284	20241024	164100	516452146	1852	1852	1852	1852	0
285	20241024	164000	516452146	1852	1852	1852	1852	0
286	20241024	163900	516452146	1852	1852	1852	1852	0
287	20241024	163800	516452146	1852	1852	1852	1852	0
288	20241024	163700	516452146	1852	1852	1852	1852	0
289	20241024	163600	516452146	1852	1852	1852	1852	0
290	20241024	163500	516452146	1852	1852	1852	1852	0
291	20241024	163400	516452146	1852	1852	1852	1852	0
292	20241024	163300	516452146	1852	1852	1852	1852	0
293	20241024	163200	516452146	1852	1852	1852	1852	0
294	20241024	163100	516452146	1852	1852	1852	1852	0
295	20241024	163000	516452146	1852	1852	1852	1852	0
296	20241024	162900	516452146	1852	1852	1852	1852	0
297	20241024	162800	516452146	1852	1852	1852	1852	0
298	20241024	162700	516452146	1852	1852	1852	1852	0
299	20241024	162600	516452146	1852	1852	1852	1852	0
300	20241024	162500	516452146	1852	1852	1852	1852	0
301	20241024	162400	516452146	1852	1852	1852	1852	0
302	20241024	162300	516452146	1852	1852	1852	1852	2250
303	20241024	162200	516452146	1852	1852	1852	1852	0
304	20241024	162100	516452146	1852	1852	1852	1852	0
305	20241024	162000	516452146	1852	1852	1852	1852	0
306	20241024	161900	516452146	1852	1852	1852	1852	0
307	20241024	161800	516452146	1852	1852	1852	1852	0
308	20241024	161700	516452146	1852	1852	1852	1852	0
309	20241024	161600	516452146	1852	1852	1852	1852	0
310	20241024	161500	516452146	1852	1852	1852	1852	0
311	20241024	161400	516452146	1852	1852	1852	1852	0
312	20241024	161300	516452146	1852	1852	1852	1852	0
313	20241024	161200	516452146	1852	1852	1852	1852	0
314	20241024	161100	516452146	1852	1852	1852	1852	0
315	20241024	161000	516452146	1852	1852	1852	1852	0
316	20241024	160900	516452146	1852	1852	1852	1852	0
317	20241024	160800	516452146	1852	1852	1852	1852	0
318	20241024	160700	516452146	1852	1852	1852	1852	0
319	20241024	160600	516452146	1852	1852	1852	1852	0
320	20241024	160500	516452146	1852	1852	1852	1852	0
321	20241024	160400	516452146	1852	1852	1852	1852	0
322	20241024	160300	516452146	1852	1852	1852	1852	0
323	20241024	160200	516452146	1852	1852	1852	1852	0
324	20241024	160100	516452146	1852	1852	1852	1852	0
325	20241024	160000	516452146	1852	1852	1852	1852	0
326	20241024	155900	516452146	1852	1852	1852	1852	0
327	20241024	155800	516452146	1852	1852	1852	1852	0
328	20241024	155700	516452146	1852	1852	1852	1852	0
329	20241024	155600	516452146	1852	1852	1852	1852	0
330	20241024	155500	516452146	1852	1852	1852	1852	0
331	20241024	155400	516452146	1852	1852	1852	1852	0
332	20241024	155300	516452146	1852	1852	1852	1852	2250
333	20241024	155200	516452146	1852	1852	1852	1852	0
334	20241024	155100	516452146	1852	1852	1852	1852	0
335	20241024	155000	516452146	1852	1852	1852	1852	0
336	20241024	154900	516452146	1852	1852	1852	1852	0
337	20241024	154800	516452146	1852	1852	1852	1852	0
338	20241024	154700	516452146	1852	1852	1852	1852	0
339	20241024	154600	516452146	1852	1852	1852	1852	0
340	20241024	154500	516452146	1852	1852	1852	1852	0
341	20241024	154400	516452146	1852	1852	1852	1852	0
342	20241024	154300	516452146	1852	1852	1852	1852	0
343	20241024	154200	516452146	1852	1852	1852	1852	0
344	20241024	154100	516452146	1852	1852	1852	1852	0
345	20241024	154000	516452146	1852	1852	1852	1852	0
346	20241024	153900	516452146	1852	1852	1852	1852	0
347	20241024	153800	516452146	1852	1852	1852	1852	0
348	20241024	153700	516452146	1852	1852	1852	1852	0
349	20241024	153600	516452146	1852	1852	1852	1852	0
350	20241024	153500	516452146	1852	1852	1852	1852	0
351	20241024	153400	516452146	1852	1852	1852	1852	0
352	20241024	153300	516452146	1852	1852	1852	1852	0
353	20241024	153200	516452146	1852	1852	1852	1852	0
354	20241024	153100	516452146	1852	1852	1852	1852	0
355	20241024	153000	516452146	1852	1852	1852	1852	2250
356	20241024	152900	512285146	1921	1921	1921	1921	0
357	20241024	152800	512285146	1921	1921	1921	1921	0
358	20241024	152700	512285146	1921	1921	1921	1921	0
359	20241024	152600	512285146	1921	1921	1921	1921	0
360	20241024	152500	512285146	1921	1921	1921	1921	0
361	20241024	152400	512285146	1921	1921	1921	1921	0
362	20241024	152300	512285146	1921	1921	1921	1921	0
363	20241024	152200	512285146	1921	1921	1921	1921	0
364	20241024	152100	512285146	1921	1921	1921	1921	0
365	20241024	152000	512285146	1921	1921	1921	1921	0
366	20241024	151900	512285146	1921	1921	1921	1921	29
367	20241024	151800	512229437	1921	1921	1921	1921	0
368	20241024	151700	512229437	1921	1921	1921	1921	1
369	20241024	151600	512227516	1906	1906	1906	1906	1
370	20241024	151500	512225610	1919	1919	1919	1919	40
371	20241024	151400	512148850	1919	1919	1919	1919	41
372	20241024	151300	512070171	1919	1919	1919	1890	1529
373	20241024	151200	509146969	1920	1918	1930	1915	1302
374	20241024	151100	506653111	1918	1926	1926	1917	2009
375	20241024	151000	502795664	1925	1950	1950	1925	4764
376	20241024	150900	493594334	1950	1950	1950	1942	2003
377	20241024	150800	489700426	1950	1962	1985	1942	5766
378	20241024	150700	478409783	1960	1981	1981	1960	1500
379	20241024	150600	475450989	2000	1998	2000	1976	2960
380	20241024	150500	469552479	2015	2015	2015	2015	0
381	20241024	150400	469552479	2015	2015	2015	2015	0
382	20241024	150300	469552479	2015	2015	2015	2015	0
383	20241024	150200	469552479	2015	1996	2015	1996	292
384	20241024	150100	468965850	1996	2000	2000	1993	1701
385	20241024	150000	465573194	2005	2005	2005	2005	34
386	20241024	145900	465505024	2015	2015	2015	2015	0
387	20241024	145800	465505024	2015	2015	2015	2015	2
388	20241024	145700	465500994	2005	2005	2005	2005	801
389	20241024	145600	463894989	2015	2015	2015	2015	278
390	20241024	145500	463334819	2015	2015	2015	2015	126
391	20241024	145400	463080929	2025	2030	2030	2025	6
392	20241024	145300	463068754	2035	2035	2035	2035	500
393	20241024	145200	462051254	2035	2030	2035	2030	609
394	20241024	145100	460812094	2015	2020	2020	2015	21
395	20241024	145000	460769679	2040	2040	2040	2040	0
396	20241024	144900	460769679	2040	2040	2040	2040	0
397	20241024	144800	460769679	2040	2040	2040	2040	0
398	20241024	144700	460769679	2040	2015	2040	2015	208
399	20241024	144600	460345559	2045	2025	2045	2015	1103
400	20241024	144500	458118919	2045	2045	2045	2045	0
401	20241024	144400	458118919	2045	2025	2045	2005	1941
402	20241024	144300	454176354	2025	2035	2035	2025	152
403	20241024	144200	453868479	2040	2040	2040	2040	300
404	20241024	144100	453256479	2040	2030	2040	2020	467
405	20241024	144000	452311969	2050	2030	2050	2030	1379
406	20241024	143900	449488959	2050	2040	2050	2030	2025
407	20241024	143800	445348609	2040	2030	2040	2030	208
408	20241024	143700	444926349	2030	2030	2045	2030	261
409	20241024	143600	444396504	2050	2010	2050	2010	2948
410	20241024	143500	438415999	2015	2010	2015	2010	1552
411	20241024	143400	435296374	2010	2015	2015	2010	1775
412	20241024	143300	431726229	2030	2030	2030	2030	278
413	20241024	143200	431161889	2030	2005	2045	2005	3099
414	20241024	143100	424879474	1991	2000	2000	1991	998
415	20241024	143000	422889567	2005	2005	2015	2000	851
416	20241024	142900	421180417	2000	1988	2000	1982	1673
417	20241024	142800	417852898	1975	2015	2035	1974	2711
418	20241024	142700	412427945	2020	2020	2050	2000	785
419	20241024	142600	410840790	2025	2045	2085	2025	5457
420	20241024	142500	399589555	2050	1990	2055	1990	5062
421	20241024	142400	389334142	1990	1986	1992	1986	499
422	20241024	142300	388340671	1986	1982	1986	1980	903
423	20241024	142200	386549759	1980	1980	1981	1980	1911
424	20241024	142100	382764979	1980	1980	1980	1980	425
425	20241024	142000	381923479	1980	1982	1988	1980	1465
426	20241024	141900	379019289	1982	1979	1982	1979	424
427	20241024	141800	378179632	1979	1978	1979	1978	617
428	20241024	141700	376959205	1982	1972	1982	1972	495
429	20241024	141600	375979522	1978	1950	1978	1950	3603
430	20241024	141500	368911379	1950	1949	1950	1949	1283
431	20241024	141400	366410599	1947	1947	1947	1947	0
432	20241024	141300	366410599	1947	1947	1947	1947	0
433	20241024	141200	366410599	1947	1947	1947	1947	0
434	20241024	141100	366410599	1947	1946	1947	1946	470
435	20241024	141000	365495579	1943	1943	1943	1943	0
436	20241024	140900	365495579	1943	1943	1943	1943	0
437	20241024	140800	365495579	1943	1943	1943	1943	0
438	20241024	140700	365495579	1943	1945	1945	1941	600
439	20241024	140600	364329919	1941	1941	1941	1941	100
440	20241024	140500	364135819	1941	1950	1950	1939	601
441	20241024	140400	362967649	1950	1933	1950	1933	2049
442	20241024	140300	358996288	1933	1933	1933	1933	200
443	20241024	140200	358609688	1929	1929	1929	1929	100
444	20241024	140100	358416788	1929	1929	1929	1929	0
445	20241024	140000	358416788	1929	1929	1929	1929	10
446	20241024	135900	358397498	1929	1929	1929	1928	409
447	20241024	135800	357608547	1930	1929	1930	1928	400
448	20241024	135700	356836683	1930	1928	1930	1928	430
449	20241024	135600	356007043	1928	1928	1928	1928	0
450	20241024	135500	356007043	1928	1928	1928	1928	0
451	20241024	135400	356007043	1928	1928	1928	1928	0
452	20241024	135300	356007043	1928	1927	1928	1927	122
453	20241024	135200	355771847	1928	1925	1928	1925	396
454	20241024	135100	355008560	1925	1918	1925	1918	227
455	20241024	135000	354573077	1918	1918	1918	1918	0
456	20241024	134900	354573077	1918	1918	1918	1918	0
457	20241024	134800	354573077	1918	1918	1918	1918	333
458	20241024	134700	353934383	1918	1918	1918	1918	0
459	20241024	134600	353934383	1918	1918	1918	1918	0
460	20241024	134500	353934383	1918	1918	1918	1918	200
461	20241024	134400	353550783	1925	1925	1925	1925	50
462	20241024	134300	353454533	1925	1924	1925	1924	100
463	20241024	134200	353262076	1924	1924	1924	1924	0
464	20241024	134100	353262076	1924	1924	1924	1924	0
465	20241024	134000	353262076	1924	1924	1924	1924	200
466	20241024	133900	352877276	1918	1918	1918	1918	85
467	20241024	133800	352714246	1918	1918	1918	1918	0
468	20241024	133700	352714246	1918	1918	1918	1918	0
469	20241024	133600	352714246	1918	1918	1918	1918	2
470	20241024	133500	352710410	1918	1927	1927	1918	1000
471	20241024	133400	350791027	1928	1940	1940	1928	16
472	20241024	133300	350760068	1939	1939	1939	1939	1
473	20241024	133200	350758129	1940	1940	1940	1940	47
474	20241024	133100	350666949	1940	1940	1940	1940	0
475	20241024	133000	350666949	1940	1940	1940	1940	100
476	20241024	132900	350472949	1941	1942	1942	1941	2
477	20241024	132800	350469066	1940	1940	1940	1940	1227
478	20241024	132700	348088686	1940	1939	1940	1930	2377
479	20241024	132600	343482731	1940	1940	1940	1940	0
480	20241024	132500	343482731	1940	1940	1940	1940	788
481	20241024	132400	341954011	1940	1937	1940	1937	762
482	20241024	132300	340476741	1936	1936	1936	1936	41
483	20241024	132200	340397365	1925	1920	1925	1920	1652
484	20241024	132100	337223007	1920	1920	1920	1920	0
485	20241024	132000	337223007	1920	1923	1923	1920	400
486	20241024	131900	336454901	1923	1936	1936	1923	295
487	20241024	131800	335886921	1939	1939	1939	1939	0
488	20241024	131700	335886921	1939	1939	1939	1939	0
489	20241024	131600	335886921	1939	1939	1939	1939	0
490	20241024	131500	335886921	1939	1916	1939	1916	2
491	20241024	131400	335883066	1915	1920	1920	1915	253
492	20241024	131300	335397381	1959	1916	1960	1916	3443
493	20241024	131200	328757468	1897	1897	1897	1897	0
494	20241024	131100	328757468	1897	1897	1897	1897	0
495	20241024	131000	328757468	1897	1895	1905	1895	461
496	20241024	130900	327882371	1895	1895	1895	1895	100
497	20241024	130800	327692871	1900	1918	1918	1900	500
498	20241024	130700	326740348	1919	1919	1919	1919	0
499	20241024	130600	326740348	1919	1919	1919	1914	2904
500	20241024	130500	321173418	1919	1910	1919	1910	191
501	20241024	130400	320808563	1910	1910	1910	1910	28
502	20241024	130300	320755083	1919	1919	1919	1919	2
503	20241024	130200	320751245	1910	1915	1915	1910	557
504	20241024	130100	319686180	1909	1909	1909	1909	101
505	20241024	130000	319493371	1905	1880	1905	1880	3037
506	20241024	125900	313764686	1880	1880	1880	1880	47
507	20241024	125800	313676326	1875	1866	1875	1866	5647
508	20241024	125700	303107659	1865	1865	1865	1865	835
509	20241024	125600	301550384	1865	1865	1865	1865	66
510	20241024	125500	301427294	1865	1865	1865	1865	401
511	20241024	125400	300679429	1865	1865	1865	1865	0
512	20241024	125300	300679429	1865	1865	1865	1865	0
513	20241024	125200	300679429	1865	1865	1865	1865	0
514	20241024	125100	300679429	1865	1855	1865	1855	2404
515	20241024	125000	296198969	1865	1861	1865	1855	622
516	20241024	124900	295042044	1865	1865	1865	1865	0
517	20241024	124800	295042044	1865	1865	1865	1865	0
518	20241024	124700	295042044	1865	1865	1865	1865	0
519	20241024	124600	295042044	1865	1865	1865	1865	0
520	20241024	124500	295042044	1865	1865	1865	1865	502
521	20241024	124400	294105814	1864	1864	1864	1864	0
522	20241024	124300	294105814	1864	1864	1864	1864	180
523	20241024	124200	293770294	1864	1864	1864	1864	0
524	20241024	124100	293770294	1864	1864	1864	1864	0
525	20241024	124000	293770294	1864	1864	1864	1864	64
526	20241024	123900	293650998	1860	1860	1860	1860	0
527	20241024	123800	293650998	1860	1864	1864	1860	2836
528	20241024	123700	288364766	1864	1862	1865	1862	753
529	20241024	123600	286961473	1862	1862	1862	1862	0
530	20241024	123500	286961473	1862	1862	1862	1862	0
531	20241024	123400	286961473	1862	1862	1862	1862	1
532	20241024	123300	286959611	1850	1850	1850	1850	0
533	20241024	123200	286959611	1850	1850	1850	1850	0
534	20241024	123100	286959611	1850	1843	1850	1843	1691
535	20241024	123000	283837967	1837	1832	1837	1832	3549
536	20241024	122900	277335949	1843	1843	1843	1843	0
537	20241024	122800	277335949	1843	1832	1843	1832	52
538	20241024	122700	277240355	1832	1832	1843	1832	1908
539	20241024	122600	273736528	1827	1827	1827	1827	0
540	20241024	122500	273736528	1827	1826	1827	1820	3509
541	20241024	122400	267337366	1835	1833	1835	1824	516
542	20241024	122300	266394254	1833	1833	1833	1833	0
543	20241024	122200	266394254	1833	1833	1833	1833	0
544	20241024	122100	266394254	1833	1833	1833	1833	0
545	20241024	122000	266394254	1833	1833	1833	1833	100
546	20241024	121900	266210954	1833	1833	1833	1833	0
547	20241024	121800	266210954	1833	1833	1833	1833	300
548	20241024	121700	265661054	1833	1833	1833	1833	100
549	20241024	121600	265477754	1822	1831	1831	1822	661
550	20241024	121500	264269811	1820	1844	1844	1820	1000
551	20241024	121400	262444793	1863	1863	1863	1863	1
552	20241024	121300	262442930	1863	1863	1863	1863	4
553	20241024	121200	262435478	1863	1863	1863	1863	2
554	20241024	121100	262431752	1846	1846	1846	1846	0
555	20241024	121000	262431752	1846	1846	1846	1846	0
556	20241024	120900	262431752	1846	1846	1846	1846	0
557	20241024	120800	262431752	1846	1846	1846	1846	0
558	20241024	120700	262431752	1846	1845	1846	1845	3922
559	20241024	120600	255193947	1844	1844	1844	1844	0
560	20241024	120500	255193947	1844	1844	1844	1844	0
561	20241024	120400	255193947	1844	1844	1844	1844	0
562	20241024	120300	255193947	1844	1844	1844	1844	0
563	20241024	120200	255193947	1844	1844	1844	1844	100
564	20241024	120100	255009547	1844	1844	1844	1844	0
565	20241024	120000	255009547	1844	1844	1844	1844	0
566	20241024	115900	255009547	1844	1844	1844	1844	1
567	20241024	115800	255007703	1844	1844	1844	1844	0
568	20241024	115700	255007703	1844	1844	1844	1844	27
569	20241024	115600	254957915	1845	1845	1845	1845	0
570	20241024	115500	254957915	1845	1844	1845	1844	22
571	20241024	115400	254917340	1844	1844	1844	1844	5
572	20241024	115300	254908120	1844	1844	1844	1844	10
573	20241024	115200	254889680	1844	1844	1844	1844	0
574	20241024	115100	254889680	1844	1844	1844	1844	0
575	20241024	115000	254889680	1844	1844	1844	1844	0
576	20241024	114900	254889680	1844	1844	1844	1844	9
577	20241024	114800	254873084	1844	1844	1844	1844	0
578	20241024	114700	254873084	1844	1843	1844	1843	400
579	20241024	114600	254135546	1844	1833	1844	1833	194
580	20241024	114500	253778294	1833	1825	1833	1821	1852
581	20241024	114400	250399747	1824	1846	1846	1824	3436
582	20241024	114300	244102350	1846	1845	1846	1845	3639
583	20241024	114200	237385497	1846	1847	1847	1846	30
584	20241024	114100	237330110	1847	1847	1850	1847	2108
585	20241024	114000	233430355	1850	1850	1850	1850	2
586	20241024	113900	233426655	1850	1850	1850	1850	0
587	20241024	113800	233426655	1850	1850	1850	1850	0
588	20241024	113700	233426655	1850	1850	1850	1850	2
589	20241024	113600	233422955	1850	1850	1850	1850	0
590	20241024	113500	233422955	1850	1850	1850	1850	50
591	20241024	113400	233330455	1848	1848	1848	1848	0
592	20241024	113300	233330455	1848	1849	1849	1848	12
593	20241024	113200	233308278	1845	1845	1845	1845	0
594	20241024	113100	233308278	1845	1845	1845	1845	0
595	20241024	113000	233308278	1845	1845	1845	1845	229
596	20241024	112900	232885773	1845	1845	1845	1845	1733
597	20241024	112800	229688388	1845	1845	1845	1845	300
598	20241024	112700	229134888	1845	1843	1845	1843	525
599	20241024	112600	228166683	1845	1845	1845	1845	100
600	20241024	112500	227982183	1835	1834	1835	1834	600
601	20241024	112400	226881683	1832	1832	1832	1832	0
602	20241024	112300	226881683	1832	1832	1832	1832	0
603	20241024	112200	226881683	1832	1832	1832	1832	2023
604	20241024	112100	223175547	1832	1857	1857	1832	200
605	20241024	112000	222808538	1857	1860	1860	1857	174
606	20241024	111900	222485350	1869	1869	1869	1869	0
607	20241024	111800	222485350	1869	1847	1869	1847	1462
608	20241024	111700	219778805	1857	1844	1857	1844	625
609	20241024	111600	218624832	1844	1836	1844	1836	3476
610	20241024	111500	212224844	1836	1828	1836	1828	1511
611	20241024	111400	209461156	1827	1827	1827	1827	24
612	20241024	111300	209417308	1810	1817	1817	1810	828
613	20241024	111200	207914211	1817	1817	1818	1817	1722
614	20241024	111100	204784780	1816	1831	1831	1816	2158
615	20241024	111000	200858871	1830	1833	1833	1830	1800
616	20241024	110900	197563015	1833	1839	1839	1833	300
617	20241024	110800	197011907	1839	1839	1839	1839	434
618	20241024	110700	196213781	1844	1843	1844	1843	200
619	20241024	110600	195845101	1843	1835	1844	1833	1682
620	20241024	110500	192758299	1835	1835	1835	1835	1000
621	20241024	110400	190923299	1835	1841	1841	1835	1251
622	20241024	110300	188626663	1840	1843	1845	1840	978
623	20241024	110200	186824910	1845	1845	1850	1845	2515
624	20241024	110100	182183735	1845	1850	1850	1845	2211
625	20241024	110000	178093398	1850	1851	1857	1850	2275
626	20241024	105900	173883877	1850	1850	1850	1850	0
627	20241024	105800	173883877	1850	1851	1851	1850	500
628	20241024	105700	172958876	1851	1855	1855	1850	5432
629	20241024	105600	162905779	1851	1867	1867	1851	2730
630	20241024	105500	157825518	1869	1869	1869	1869	0
631	20241024	105400	157825518	1869	1869	1869	1869	183
632	20241024	105300	157483491	1869	1869	1869	1869	50
633	20241024	105200	157390041	1867	1867	1867	1867	9
634	20241024	105100	157373238	1866	1866	1866	1866	8
635	20241024	105000	157358310	1867	1867	1867	1867	1
636	20241024	104900	157356443	1867	1869	1869	1867	29
637	20241024	104800	157302244	1869	1869	1869	1869	0
638	20241024	104700	157302244	1869	1869	1869	1869	0
639	20241024	104600	157302244	1869	1870	1870	1867	954
640	20241024	104500	155518998	1870	1872	1872	1870	3721
641	20241024	104400	148558386	1873	1875	1875	1873	482
642	20241024	104300	147655225	1875	1875	1875	1875	0
643	20241024	104200	147655225	1875	1879	1879	1875	2580
644	20241024	104100	142817024	1879	1879	1879	1879	0
645	20241024	104000	142817024	1879	1879	1879	1879	56
646	20241024	103900	142711800	1879	1879	1879	1879	3
647	20241024	103800	142706163	1879	1880	1880	1879	234
648	20241024	103700	142266343	1880	1880	1880	1880	1
649	20241024	103600	142264463	1889	1885	1889	1885	1072
650	20241024	103500	140243455	1885	1885	1885	1885	0
651	20241024	103400	140243455	1885	1885	1885	1885	0
652	20241024	103300	140243455	1885	1885	1885	1885	0
653	20241024	103200	140243455	1885	1885	1885	1885	233
654	20241024	103100	139804250	1888	1888	1888	1888	130
655	20241024	103000	139558810	1880	1880	1880	1880	100
656	20241024	102900	139370810	1880	1877	1880	1877	590
657	20241024	102800	138261760	1881	1881	1881	1881	0
658	20241024	102700	138261760	1881	1892	1892	1881	500
659	20241024	102600	137317960	1896	1896	1896	1896	0
660	20241024	102500	137317960	1896	1896	1896	1896	0
661	20241024	102400	137317960	1896	1896	1896	1896	0
662	20241024	102300	137317960	1896	1879	1896	1879	700
663	20241024	102200	135997252	1873	1873	1873	1873	0
664	20241024	102100	135997252	1873	1873	1873	1873	0
665	20241024	102000	135997252	1873	1873	1873	1873	5
666	20241024	101900	135987887	1875	1875	1875	1875	0
667	20241024	101800	135987887	1875	1875	1875	1875	10
668	20241024	101700	135969137	1875	1875	1875	1875	0
669	20241024	101600	135969137	1875	1879	1879	1875	520
670	20241024	101500	134993645	1879	1880	1880	1879	84
671	20241024	101400	134835786	1885	1885	1885	1885	0
672	20241024	101300	134835786	1885	1885	1885	1885	0
673	20241024	101200	134835786	1885	1885	1885	1885	35
674	20241024	101100	134769811	1885	1880	1885	1880	103
675	20241024	101000	134575671	1880	1885	1885	1880	360
676	20241024	100900	133898571	1880	1880	1880	1880	1350
677	20241024	100800	131360571	1880	1880	1880	1880	0
678	20241024	100700	131360571	1880	1875	1880	1871	3930
679	20241024	100600	123990568	1875	1879	1879	1875	773
680	20241024	100500	122540931	1880	1879	1880	1879	1499
681	20241024	100400	119723311	1877	1877	1877	1877	0
682	20241024	100300	119723311	1877	1877	1877	1877	0
683	20241024	100200	119723311	1877	1877	1877	1877	0
684	20241024	100100	119723311	1877	1877	1877	1877	85
685	20241024	100000	119563766	1877	1877	1877	1876	101
686	20241024	095900	119374190	1878	1878	1878	1878	0
687	20241024	095800	119374190	1878	1879	1879	1878	162
688	20241024	095700	119069904	1879	1879	1879	1879	0
689	20241024	095600	119069904	1879	1879	1879	1879	0
690	20241024	095500	119069904	1879	1880	1880	1879	620
691	20241024	095400	117904404	1880	1882	1882	1879	770
692	20241024	095300	116456558	1883	1883	1883	1883	1003
693	20241024	095200	114567909	1884	1888	1888	1884	336
694	20241024	095100	113934071	1890	1890	1890	1890	0
695	20241024	095000	113934071	1890	1890	1890	1890	25
696	20241024	094900	113886821	1900	1890	1900	1890	780
697	20241024	094800	112412521	1890	1885	1890	1885	1188
698	20241024	094700	110173091	1885	1885	1885	1885	50
699	20241024	094600	110078841	1885	1885	1885	1885	60
700	20241024	094500	109965741	1885	1885	1885	1885	179
701	20241024	094400	109628326	1885	1884	1885	1884	651
702	20241024	094300	108401314	1884	1884	1884	1884	1
703	20241024	094200	108399430	1884	1885	1885	1884	7
704	20241024	094100	108386236	1884	1873	1884	1870	6098
705	20241024	094000	96978121	1884	1876	1884	1875	2117
706	20241024	093900	93007868	1875	1880	1880	1875	3365
707	20241024	093800	86692164	1880	1885	1885	1880	396
708	20241024	093700	85946996	1886	1886	1886	1886	51
709	20241024	093600	85850810	1886	1886	1887	1880	1310
710	20241024	093500	83382318	1886	1892	1892	1886	1506
711	20241024	093400	80538638	1892	1896	1896	1892	490
712	20241024	093300	79611498	1895	1895	1896	1895	1455
713	20241024	093200	76854272	1895	1895	1895	1895	50
714	20241024	093100	76759522	1895	1896	1896	1895	200
715	20241024	093000	76380517	1903	1898	1903	1896	163
716	20241024	092900	76071121	1898	1900	1900	1898	20
717	20241024	092800	76033147	1901	1903	1903	1901	7
718	20241024	092700	76019834	1901	1901	1901	1901	1088
719	20241024	092600	73951546	1893	1893	1893	1893	1
720	20241024	092500	73949653	1901	1892	1901	1892	188
721	20241024	092400	73593683	1892	1901	1901	1892	122
722	20241024	092300	73362355	1902	1902	1902	1902	10
723	20241024	092200	73343335	1902	1902	1902	1902	72
724	20241024	092100	73206391	1902	1884	1902	1884	712
725	20241024	092000	71856082	1889	1884	1889	1881	9569
726	20241024	091900	53819718	1885	1890	1890	1881	2389
727	20241024	091800	49318893	1896	1891	1896	1891	181
728	20241024	091700	48975722	1896	1893	1896	1891	1182
729	20241024	091600	46739355	1903	1903	1903	1903	1000
730	20241024	091500	44836355	1903	1901	1903	1901	1397
731	20241024	091400	42178255	1891	1889	1891	1888	269
732	20241024	091300	41669851	1889	1889	1889	1889	80
733	20241024	091200	41518731	1889	1889	1889	1876	1351
734	20241024	091100	38979715	1889	1890	1918	1876	2307
735	20241024	091000	34636016	1890	1885	1890	1876	1554
736	20241024	090900	31705033	1885	1912	1912	1885	8563
737	20241024	090800	15364581	1914	1928	1928	1914	1655
738	20241024	090700	12195297	1941	1941	1941	1941	0
739	20241024	090600	12195297	1941	1928	1941	1928	178
740	20241024	090500	11851398	1949	1949	1949	1949	0
741	20241024	090400	11851398	1949	1955	1957	1947	200
742	20241024	090300	11461092	1958	1956	1958	1956	647
743	20241024	090200	10194965	1957	1951	1957	1926	3086
744	20241024	090100	4188816	1952	1952	1954	1914	469
745	20241024	090000	3276794	1920	1909	1920	1909	1712