KissMeData/298060/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	210900	37800005	1939	1939	1939	1939	1152
3	20241028	210800	37800005	1939	1939	1939	1939	0
4	20241028	210700	37800005	1939	1939	1939	1939	0
5	20241028	210600	37800005	1939	1939	1939	1939	0
6	20241028	210500	37800005	1939	1939	1939	1939	0
7	20241028	210400	37800005	1939	1939	1939	1939	0
8	20241028	210300	37800005	1939	1939	1939	1939	0
9	20241028	210200	37800005	1939	1939	1939	1939	0
10	20241028	210100	37800005	1939	1939	1939	1939	0
11	20241028	210000	37800005	1939	1939	1939	1939	0
12	20241028	205900	37800005	1939	1939	1939	1939	0
13	20241028	205800	37800005	1939	1939	1939	1939	0
14	20241028	205700	37800005	1939	1939	1939	1939	0
15	20241028	205600	37800005	1939	1939	1939	1939	0
16	20241028	205500	37800005	1939	1939	1939	1939	0
17	20241028	205400	37800005	1939	1939	1939	1939	0
18	20241028	205300	37800005	1939	1939	1939	1939	0
19	20241028	205200	37800005	1939	1939	1939	1939	0
20	20241028	205100	37800005	1939	1939	1939	1939	0
21	20241028	205000	37800005	1939	1939	1939	1939	0
22	20241028	204900	37800005	1939	1939	1939	1939	0
23	20241028	204800	37800005	1939	1939	1939	1939	0
24	20241028	204700	37800005	1939	1939	1939	1939	0
25	20241028	204600	37800005	1939	1939	1939	1939	0
26	20241028	204500	37800005	1939	1939	1939	1939	0
27	20241028	204400	37800005	1939	1939	1939	1939	0
28	20241028	204300	37800005	1939	1939	1939	1939	0
29	20241028	204200	37800005	1939	1939	1939	1939	0
30	20241028	204100	37800005	1939	1939	1939	1939	0
31	20241028	204000	37800005	1939	1939	1939	1939	0
32	20241028	203900	37800005	1939	1939	1939	1939	1152
33	20241028	203800	37800005	1939	1939	1939	1939	0
34	20241028	203700	37800005	1939	1939	1939	1939	0
35	20241028	203600	37800005	1939	1939	1939	1939	0
36	20241028	203500	37800005	1939	1939	1939	1939	0
37	20241028	203400	37800005	1939	1939	1939	1939	0
38	20241028	203300	37800005	1939	1939	1939	1939	0
39	20241028	203200	37800005	1939	1939	1939	1939	0
40	20241028	203100	37800005	1939	1939	1939	1939	0
41	20241028	203000	37800005	1939	1939	1939	1939	0
42	20241028	202900	37800005	1939	1939	1939	1939	0
43	20241028	202800	37800005	1939	1939	1939	1939	0
44	20241028	202700	37800005	1939	1939	1939	1939	0
45	20241028	202600	37800005	1939	1939	1939	1939	0
46	20241028	202500	37800005	1939	1939	1939	1939	0
47	20241028	202400	37800005	1939	1939	1939	1939	0
48	20241028	202300	37800005	1939	1939	1939	1939	0
49	20241028	202200	37800005	1939	1939	1939	1939	0
50	20241028	202100	37800005	1939	1939	1939	1939	0
51	20241028	202000	37800005	1939	1939	1939	1939	0
52	20241028	201900	37800005	1939	1939	1939	1939	0
53	20241028	201800	37800005	1939	1939	1939	1939	0
54	20241028	201700	37800005	1939	1939	1939	1939	0
55	20241028	201600	37800005	1939	1939	1939	1939	0
56	20241028	201500	37800005	1939	1939	1939	1939	0
57	20241028	201400	37800005	1939	1939	1939	1939	0
58	20241028	201300	37800005	1939	1939	1939	1939	0
59	20241028	201200	37800005	1939	1939	1939	1939	0
60	20241028	201100	37800005	1939	1939	1939	1939	0
61	20241028	201000	37800005	1939	1939	1939	1939	0
62	20241028	200900	37800005	1939	1939	1939	1939	1152
63	20241028	200800	37800005	1939	1939	1939	1939	0
64	20241028	200700	37800005	1939	1939	1939	1939	0
65	20241028	200600	37800005	1939	1939	1939	1939	0
66	20241028	200500	37800005	1939	1939	1939	1939	0
67	20241028	200400	37800005	1939	1939	1939	1939	0
68	20241028	200300	37800005	1939	1939	1939	1939	0
69	20241028	200200	37800005	1939	1939	1939	1939	0
70	20241028	200100	37800005	1939	1939	1939	1939	0
71	20241028	200000	37800005	1939	1939	1939	1939	0
72	20241028	195900	37800005	1939	1939	1939	1939	0
73	20241028	195800	37800005	1939	1939	1939	1939	0
74	20241028	195700	37800005	1939	1939	1939	1939	0
75	20241028	195600	37800005	1939	1939	1939	1939	0
76	20241028	195500	37800005	1939	1939	1939	1939	0
77	20241028	195400	37800005	1939	1939	1939	1939	0
78	20241028	195300	37800005	1939	1939	1939	1939	0
79	20241028	195200	37800005	1939	1939	1939	1939	0
80	20241028	195100	37800005	1939	1939	1939	1939	0
81	20241028	195000	37800005	1939	1939	1939	1939	0
82	20241028	194900	37800005	1939	1939	1939	1939	0
83	20241028	194800	37800005	1939	1939	1939	1939	0
84	20241028	194700	37800005	1939	1939	1939	1939	0
85	20241028	194600	37800005	1939	1939	1939	1939	0
86	20241028	194500	37800005	1939	1939	1939	1939	0
87	20241028	194400	37800005	1939	1939	1939	1939	0
88	20241028	194300	37800005	1939	1939	1939	1939	0
89	20241028	194200	37800005	1939	1939	1939	1939	0
90	20241028	194100	37800005	1939	1939	1939	1939	0
91	20241028	194000	37800005	1939	1939	1939	1939	0
92	20241028	193900	37800005	1939	1939	1939	1939	1152
93	20241028	193800	37800005	1939	1939	1939	1939	0
94	20241028	193700	37800005	1939	1939	1939	1939	0
95	20241028	193600	37800005	1939	1939	1939	1939	0
96	20241028	193500	37800005	1939	1939	1939	1939	0
97	20241028	193400	37800005	1939	1939	1939	1939	0
98	20241028	193300	37800005	1939	1939	1939	1939	0
99	20241028	193200	37800005	1939	1939	1939	1939	0
100	20241028	193100	37800005	1939	1939	1939	1939	0
101	20241028	193000	37800005	1939	1939	1939	1939	0
102	20241028	192900	37800005	1939	1939	1939	1939	0
103	20241028	192800	37800005	1939	1939	1939	1939	0
104	20241028	192700	37800005	1939	1939	1939	1939	0
105	20241028	192600	37800005	1939	1939	1939	1939	0
106	20241028	192500	37800005	1939	1939	1939	1939	0
107	20241028	192400	37800005	1939	1939	1939	1939	0
108	20241028	192300	37800005	1939	1939	1939	1939	0
109	20241028	192200	37800005	1939	1939	1939	1939	0
110	20241028	192100	37800005	1939	1939	1939	1939	0
111	20241028	192000	37800005	1939	1939	1939	1939	0
112	20241028	191900	37800005	1939	1939	1939	1939	0
113	20241028	191800	37800005	1939	1939	1939	1939	0
114	20241028	191700	37800005	1939	1939	1939	1939	0
115	20241028	191600	37800005	1939	1939	1939	1939	0
116	20241028	191500	37800005	1939	1939	1939	1939	0
117	20241028	191400	37800005	1939	1939	1939	1939	0
118	20241028	191300	37800005	1939	1939	1939	1939	0
119	20241028	191200	37800005	1939	1939	1939	1939	0
120	20241028	191100	37800005	1939	1939	1939	1939	0
121	20241028	191000	37800005	1939	1939	1939	1939	0
122	20241028	190900	37800005	1939	1939	1939	1939	1152
123	20241028	190800	37800005	1939	1939	1939	1939	0
124	20241028	190700	37800005	1939	1939	1939	1939	0
125	20241028	190600	37800005	1939	1939	1939	1939	0
126	20241028	190500	37800005	1939	1939	1939	1939	0
127	20241028	190400	37800005	1939	1939	1939	1939	0
128	20241028	190300	37800005	1939	1939	1939	1939	0
129	20241028	190200	37800005	1939	1939	1939	1939	0
130	20241028	190100	37800005	1939	1939	1939	1939	0
131	20241028	190000	37800005	1939	1939	1939	1939	0
132	20241028	185900	37800005	1939	1939	1939	1939	0
133	20241028	185800	37800005	1939	1939	1939	1939	0
134	20241028	185700	37800005	1939	1939	1939	1939	0
135	20241028	185600	37800005	1939	1939	1939	1939	0
136	20241028	185500	37800005	1939	1939	1939	1939	0
137	20241028	185400	37800005	1939	1939	1939	1939	0
138	20241028	185300	37800005	1939	1939	1939	1939	0
139	20241028	185200	37800005	1939	1939	1939	1939	0
140	20241028	185100	37800005	1939	1939	1939	1939	0
141	20241028	185000	37800005	1939	1939	1939	1939	0
142	20241028	184900	37800005	1939	1939	1939	1939	0
143	20241028	184800	37800005	1939	1939	1939	1939	0
144	20241028	184700	37800005	1939	1939	1939	1939	0
145	20241028	184600	37800005	1939	1939	1939	1939	0
146	20241028	184500	37800005	1939	1939	1939	1939	0
147	20241028	184400	37800005	1939	1939	1939	1939	0
148	20241028	184300	37800005	1939	1939	1939	1939	0
149	20241028	184200	37800005	1939	1939	1939	1939	0
150	20241028	184100	37800005	1939	1939	1939	1939	0
151	20241028	184000	37800005	1939	1939	1939	1939	0
152	20241028	183900	37800005	1939	1939	1939	1939	1152
153	20241028	183800	37800005	1939	1939	1939	1939	0
154	20241028	183700	37800005	1939	1939	1939	1939	0
155	20241028	183600	37800005	1939	1939	1939	1939	0
156	20241028	183500	37800005	1939	1939	1939	1939	0
157	20241028	183400	37800005	1939	1939	1939	1939	0
158	20241028	183300	37800005	1939	1939	1939	1939	0
159	20241028	183200	37800005	1939	1939	1939	1939	0
160	20241028	183100	37800005	1939	1939	1939	1939	0
161	20241028	183000	37800005	1939	1939	1939	1939	0
162	20241028	182900	37800005	1939	1939	1939	1939	0
163	20241028	182800	37800005	1939	1939	1939	1939	0
164	20241028	182700	37800005	1939	1939	1939	1939	0
165	20241028	182600	37800005	1939	1939	1939	1939	0
166	20241028	182500	37800005	1939	1939	1939	1939	0
167	20241028	182400	37800005	1939	1939	1939	1939	0
168	20241028	182300	37800005	1939	1939	1939	1939	0
169	20241028	182200	37800005	1939	1939	1939	1939	0
170	20241028	182100	37800005	1939	1939	1939	1939	0
171	20241028	182000	37800005	1939	1939	1939	1939	0
172	20241028	181900	37800005	1939	1939	1939	1939	0
173	20241028	181800	37800005	1939	1939	1939	1939	0
174	20241028	181700	37800005	1939	1939	1939	1939	0
175	20241028	181600	37800005	1939	1939	1939	1939	0
176	20241028	181500	37800005	1939	1939	1939	1939	0
177	20241028	181400	37800005	1939	1939	1939	1939	0
178	20241028	181300	37800005	1939	1939	1939	1939	0
179	20241028	181200	37800005	1939	1939	1939	1939	0
180	20241028	181100	37800005	1939	1939	1939	1939	0
181	20241028	181000	37800005	1939	1939	1939	1939	0
182	20241028	180900	37800005	1939	1939	1939	1939	1152
183	20241028	180800	37800005	1939	1939	1939	1939	0
184	20241028	180700	37800005	1939	1939	1939	1939	0
185	20241028	180600	37800005	1939	1939	1939	1939	0
186	20241028	180500	37800005	1939	1939	1939	1939	0
187	20241028	180400	37800005	1939	1939	1939	1939	0
188	20241028	180300	37800005	1939	1939	1939	1939	0
189	20241028	180200	37800005	1939	1939	1939	1939	0
190	20241028	180100	37800005	1939	1939	1939	1939	0
191	20241028	180000	37800005	1939	1939	1939	1939	0
192	20241028	175900	37800005	1939	1939	1939	1939	0
193	20241028	175800	37800005	1939	1939	1939	1939	0
194	20241028	175700	37800005	1939	1939	1939	1939	0
195	20241028	175600	37800005	1939	1939	1939	1939	0
196	20241028	175500	37800005	1939	1939	1939	1939	0
197	20241028	175400	37800005	1939	1939	1939	1939	0
198	20241028	175300	37800005	1939	1939	1939	1939	0
199	20241028	175200	37800005	1939	1939	1939	1939	0
200	20241028	175100	37800005	1939	1939	1939	1939	0
201	20241028	175000	37800005	1939	1939	1939	1939	0
202	20241028	174900	37800005	1939	1939	1939	1939	0
203	20241028	174800	37800005	1939	1939	1939	1939	0
204	20241028	174700	37800005	1939	1939	1939	1939	0
205	20241028	174600	37800005	1939	1939	1939	1939	0
206	20241028	174500	37800005	1939	1939	1939	1939	0
207	20241028	174400	37800005	1939	1939	1939	1939	0
208	20241028	174300	37800005	1939	1939	1939	1939	0
209	20241028	174200	37800005	1939	1939	1939	1939	0
210	20241028	174100	37800005	1939	1939	1939	1939	0
211	20241028	174000	37800005	1939	1939	1939	1939	0
212	20241028	173900	37800005	1939	1939	1939	1939	1152
213	20241028	173800	37800005	1939	1939	1939	1939	0
214	20241028	173700	37800005	1939	1939	1939	1939	0
215	20241028	173600	37800005	1939	1939	1939	1939	0
216	20241028	173500	37800005	1939	1939	1939	1939	0
217	20241028	173400	37800005	1939	1939	1939	1939	0
218	20241028	173300	37800005	1939	1939	1939	1939	0
219	20241028	173200	37800005	1939	1939	1939	1939	0
220	20241028	173100	37800005	1939	1939	1939	1939	0
221	20241028	173000	37800005	1939	1939	1939	1939	0
222	20241028	172900	37800005	1939	1939	1939	1939	0
223	20241028	172800	37800005	1939	1939	1939	1939	0
224	20241028	172700	37800005	1939	1939	1939	1939	0
225	20241028	172600	37800005	1939	1939	1939	1939	0
226	20241028	172500	37800005	1939	1939	1939	1939	0
227	20241028	172400	37800005	1939	1939	1939	1939	0
228	20241028	172300	37800005	1939	1939	1939	1939	0
229	20241028	172200	37800005	1939	1939	1939	1939	0
230	20241028	172100	37800005	1939	1939	1939	1939	0
231	20241028	172000	37800005	1939	1939	1939	1939	0
232	20241028	171900	37800005	1939	1939	1939	1939	0
233	20241028	171800	37800005	1939	1939	1939	1939	0
234	20241028	171700	37800005	1939	1939	1939	1939	0
235	20241028	171600	37800005	1939	1939	1939	1939	0
236	20241028	171500	37800005	1939	1939	1939	1939	0
237	20241028	171400	37800005	1939	1939	1939	1939	0
238	20241028	171300	37800005	1939	1939	1939	1939	0
239	20241028	171200	37800005	1939	1939	1939	1939	0
240	20241028	171100	37800005	1939	1939	1939	1939	0
241	20241028	171000	37800005	1939	1939	1939	1939	0
242	20241028	170900	37800005	1939	1939	1939	1939	1152
243	20241028	170800	37800005	1939	1939	1939	1939	0
244	20241028	170700	37800005	1939	1939	1939	1939	0
245	20241028	170600	37800005	1939	1939	1939	1939	0
246	20241028	170500	37800005	1939	1939	1939	1939	0
247	20241028	170400	37800005	1939	1939	1939	1939	0
248	20241028	170300	37800005	1939	1939	1939	1939	0
249	20241028	170200	37800005	1939	1939	1939	1939	0
250	20241028	170100	37800005	1939	1939	1939	1939	0
251	20241028	170000	37800005	1939	1939	1939	1939	0
252	20241028	165900	37800005	1939	1939	1939	1939	0
253	20241028	165800	37800005	1939	1939	1939	1939	0
254	20241028	165700	37800005	1939	1939	1939	1939	0
255	20241028	165600	37800005	1939	1939	1939	1939	0
256	20241028	165500	37800005	1939	1939	1939	1939	0
257	20241028	165400	37800005	1939	1939	1939	1939	0
258	20241028	165300	37800005	1939	1939	1939	1939	0
259	20241028	165200	37800005	1939	1939	1939	1939	0
260	20241028	165100	37800005	1939	1939	1939	1939	0
261	20241028	165000	37800005	1939	1939	1939	1939	0
262	20241028	164900	37800005	1939	1939	1939	1939	0
263	20241028	164800	37800005	1939	1939	1939	1939	0
264	20241028	164700	37800005	1939	1939	1939	1939	0
265	20241028	164600	37800005	1939	1939	1939	1939	0
266	20241028	164500	37800005	1939	1939	1939	1939	0
267	20241028	164400	37800005	1939	1939	1939	1939	0
268	20241028	164300	37800005	1939	1939	1939	1939	0
269	20241028	164200	37800005	1939	1939	1939	1939	0
270	20241028	164100	37800005	1939	1939	1939	1939	0
271	20241028	164000	37800005	1939	1939	1939	1939	0
272	20241028	163900	37800005	1939	1939	1939	1939	1152
273	20241028	163800	37800005	1939	1939	1939	1939	0
274	20241028	163700	37800005	1939	1939	1939	1939	0
275	20241028	163600	37800005	1939	1939	1939	1939	0
276	20241028	163500	37800005	1939	1939	1939	1939	0
277	20241028	163400	37800005	1939	1939	1939	1939	0
278	20241028	163300	37800005	1939	1939	1939	1939	0
279	20241028	163200	37800005	1939	1939	1939	1939	0
280	20241028	163100	37800005	1939	1939	1939	1939	0
281	20241028	163000	37800005	1939	1939	1939	1939	0
282	20241028	162900	37800005	1939	1939	1939	1939	0
283	20241028	162800	37800005	1939	1939	1939	1939	0
284	20241028	162700	37800005	1939	1939	1939	1939	0
285	20241028	162600	37800005	1939	1939	1939	1939	0
286	20241028	162500	37800005	1939	1939	1939	1939	0
287	20241028	162400	37800005	1939	1939	1939	1939	0
288	20241028	162300	37800005	1939	1939	1939	1939	0
289	20241028	162200	37800005	1939	1939	1939	1939	0
290	20241028	162100	37800005	1939	1939	1939	1939	0
291	20241028	162000	37800005	1939	1939	1939	1939	0
292	20241028	161900	37800005	1939	1939	1939	1939	0
293	20241028	161800	37800005	1939	1939	1939	1939	0
294	20241028	161700	37800005	1939	1939	1939	1939	0
295	20241028	161600	37800005	1939	1939	1939	1939	0
296	20241028	161500	37800005	1939	1939	1939	1939	0
297	20241028	161400	37800005	1939	1939	1939	1939	0
298	20241028	161300	37800005	1939	1939	1939	1939	0
299	20241028	161200	37800005	1939	1939	1939	1939	0
300	20241028	161100	37800005	1939	1939	1939	1939	0
301	20241028	161000	37800005	1939	1939	1939	1939	0
302	20241028	160900	37800005	1939	1939	1939	1939	1152
303	20241028	160800	37800005	1939	1939	1939	1939	0
304	20241028	160700	37800005	1939	1939	1939	1939	0
305	20241028	160600	37800005	1939	1939	1939	1939	0
306	20241028	160500	37800005	1939	1939	1939	1939	0
307	20241028	160400	37800005	1939	1939	1939	1939	0
308	20241028	160300	37800005	1939	1939	1939	1939	0
309	20241028	160200	37800005	1939	1939	1939	1939	0
310	20241028	160100	37800005	1939	1939	1939	1939	0
311	20241028	160000	37800005	1939	1939	1939	1939	0
312	20241028	155900	37800005	1939	1939	1939	1939	0
313	20241028	155800	37800005	1939	1939	1939	1939	0
314	20241028	155700	37800005	1939	1939	1939	1939	0
315	20241028	155600	37800005	1939	1939	1939	1939	0
316	20241028	155500	37800005	1939	1939	1939	1939	0
317	20241028	155400	37800005	1939	1939	1939	1939	0
318	20241028	155300	37800005	1939	1939	1939	1939	0
319	20241028	155200	37800005	1939	1939	1939	1939	0
320	20241028	155100	37800005	1939	1939	1939	1939	0
321	20241028	155000	37800005	1939	1939	1939	1939	0
322	20241028	154900	37800005	1939	1939	1939	1939	0
323	20241028	154800	37800005	1939	1939	1939	1939	0
324	20241028	154700	37800005	1939	1939	1939	1939	0
325	20241028	154600	37800005	1939	1939	1939	1939	0
326	20241028	154500	37800005	1939	1939	1939	1939	0
327	20241028	154400	37800005	1939	1939	1939	1939	0
328	20241028	154300	37800005	1939	1939	1939	1939	0
329	20241028	154200	37800005	1939	1939	1939	1939	0
330	20241028	154100	37800005	1939	1939	1939	1939	0
331	20241028	154000	37800005	1939	1939	1939	1939	0
332	20241028	153900	37800005	1939	1939	1939	1939	1152
333	20241028	153800	37800005	1939	1939	1939	1939	0
334	20241028	153700	37800005	1939	1939	1939	1939	0
335	20241028	153600	37800005	1939	1939	1939	1939	0
336	20241028	153500	37800005	1939	1939	1939	1939	0
337	20241028	153400	37800005	1939	1939	1939	1939	0
338	20241028	153300	37800005	1939	1939	1939	1939	0
339	20241028	153200	37800005	1939	1939	1939	1939	0
340	20241028	153100	37800005	1939	1939	1939	1939	0
341	20241028	153000	37800005	1939	1939	1939	1939	1152
342	20241028	152900	35566277	1939	1939	1939	1939	0
343	20241028	152800	35566277	1939	1939	1939	1939	0
344	20241028	152700	35566277	1939	1939	1939	1939	0
345	20241028	152600	35566277	1939	1939	1939	1939	0
346	20241028	152500	35566277	1939	1939	1939	1939	0
347	20241028	152400	35566277	1939	1939	1939	1939	0
348	20241028	152300	35566277	1939	1939	1939	1939	0
349	20241028	152200	35566277	1939	1939	1939	1939	0
350	20241028	152100	35566277	1939	1939	1939	1939	0
351	20241028	152000	35566277	1939	1939	1939	1939	0
352	20241028	151900	35566277	1939	1939	1939	1939	1
353	20241028	151800	35564338	1939	1939	1939	1939	1
354	20241028	151700	35562399	1939	1940	1940	1939	378
355	20241028	151600	34829080	1940	1940	1941	1940	207
356	20241028	151500	34427399	1941	1940	1941	1940	496
357	20241028	151400	33465158	1939	1940	1940	1939	11
358	20241028	151300	33443819	1939	1940	1940	1939	12
359	20241028	151200	33420540	1940	1940	1940	1940	0
360	20241028	151100	33420540	1940	1943	1943	1940	410
361	20241028	151000	32624905	1943	1944	1944	1942	597
362	20241028	150900	31465317	1945	1945	1945	1945	0
363	20241028	150800	31465317	1945	1946	1946	1945	147
364	20241028	150700	31179401	1947	1947	1947	1947	0
365	20241028	150600	31179401	1947	1947	1947	1947	0
366	20241028	150500	31179401	1947	1947	1947	1947	0
367	20241028	150400	31179401	1947	1947	1947	1947	0
368	20241028	150300	31179401	1947	1947	1947	1947	0
369	20241028	150200	31179401	1947	1947	1947	1947	188
370	20241028	150100	30813365	1947	1947	1947	1947	0
371	20241028	150000	30813365	1947	1947	1947	1947	0
372	20241028	145900	30813365	1947	1947	1947	1947	23
373	20241028	145800	30768584	1945	1945	1945	1945	0
374	20241028	145700	30768584	1945	1945	1945	1945	23
375	20241028	145600	30723849	1946	1946	1946	1946	20
376	20241028	145500	30684929	1946	1947	1947	1946	99
377	20241028	145400	30492274	1946	1946	1946	1946	1
378	20241028	145300	30490328	1947	1947	1947	1947	1
379	20241028	145200	30488381	1947	1947	1947	1947	1
380	20241028	145100	30486434	1947	1947	1947	1947	0
381	20241028	145000	30486434	1947	1947	1947	1947	0
382	20241028	144900	30486434	1947	1947	1947	1947	0
383	20241028	144800	30486434	1947	1947	1947	1947	0
384	20241028	144700	30486434	1947	1947	1947	1947	0
385	20241028	144600	30486434	1947	1947	1947	1947	10
386	20241028	144500	30466964	1947	1947	1947	1947	0
387	20241028	144400	30466964	1947	1947	1947	1947	0
388	20241028	144300	30466964	1947	1947	1947	1947	0
389	20241028	144200	30466964	1947	1947	1947	1947	0
390	20241028	144100	30466964	1947	1947	1947	1947	0
391	20241028	144000	30466964	1947	1947	1947	1947	7
392	20241028	143900	30453335	1947	1947	1947	1947	0
393	20241028	143800	30453335	1947	1947	1947	1947	0
394	20241028	143700	30453335	1947	1946	1947	1946	62
395	20241028	143600	30332652	1947	1947	1947	1947	0
396	20241028	143500	30332652	1947	1947	1947	1947	0
397	20241028	143400	30332652	1947	1947	1947	1947	0
398	20241028	143300	30332652	1947	1947	1947	1947	1
399	20241028	143200	30330705	1946	1946	1946	1946	1
400	20241028	143100	30328759	1947	1947	1947	1947	0
401	20241028	143000	30328759	1947	1947	1947	1947	0
402	20241028	142900	30328759	1947	1947	1947	1947	1
403	20241028	142800	30326812	1946	1946	1946	1946	0
404	20241028	142700	30326812	1946	1946	1946	1946	0
405	20241028	142600	30326812	1946	1946	1946	1946	38
406	20241028	142500	30252864	1947	1947	1947	1947	0
407	20241028	142400	30252864	1947	1947	1947	1947	10
408	20241028	142300	30233394	1947	1947	1947	1947	2
409	20241028	142200	30229500	1947	1947	1947	1947	1
410	20241028	142100	30227553	1944	1944	1944	1944	0
411	20241028	142000	30227553	1944	1944	1944	1944	0
412	20241028	141900	30227553	1944	1944	1944	1944	0
413	20241028	141800	30227553	1944	1944	1944	1944	1
414	20241028	141700	30225609	1944	1944	1944	1944	0
415	20241028	141600	30225609	1944	1944	1944	1944	58
416	20241028	141500	30112857	1942	1942	1942	1942	0
417	20241028	141400	30112857	1942	1942	1942	1942	0
418	20241028	141300	30112857	1942	1942	1942	1942	0
419	20241028	141200	30112857	1942	1942	1942	1942	0
420	20241028	141100	30112857	1942	1943	1943	1942	20
421	20241028	141000	30074007	1944	1944	1944	1944	0
422	20241028	140900	30074007	1944	1944	1944	1944	0
423	20241028	140800	30074007	1944	1944	1944	1944	0
424	20241028	140700	30074007	1944	1944	1944	1944	0
425	20241028	140600	30074007	1944	1944	1944	1944	0
426	20241028	140500	30074007	1944	1944	1944	1944	42
427	20241028	140400	29992359	1945	1945	1945	1945	0
428	20241028	140300	29992359	1945	1945	1945	1945	0
429	20241028	140200	29992359	1945	1945	1945	1945	0
430	20241028	140100	29992359	1945	1945	1945	1945	0
431	20241028	140000	29992359	1945	1945	1945	1945	5
432	20241028	135900	29982634	1945	1945	1945	1945	4
433	20241028	135800	29974854	1946	1946	1946	1946	0
434	20241028	135700	29974854	1946	1946	1946	1946	1
435	20241028	135600	29972908	1947	1947	1947	1947	0
436	20241028	135500	29972908	1947	1947	1947	1947	0
437	20241028	135400	29972908	1947	1947	1947	1947	0
438	20241028	135300	29972908	1947	1947	1947	1947	0
439	20241028	135200	29972908	1947	1947	1947	1947	0
440	20241028	135100	29972908	1947	1947	1947	1947	5
441	20241028	135000	29963173	1947	1947	1947	1947	0
442	20241028	134900	29963173	1947	1947	1947	1947	1
443	20241028	134800	29961226	1949	1949	1949	1949	0
444	20241028	134700	29961226	1949	1949	1949	1949	0
445	20241028	134600	29961226	1949	1949	1949	1949	0
446	20241028	134500	29961226	1949	1949	1949	1949	0
447	20241028	134400	29961226	1949	1949	1949	1949	0
448	20241028	134300	29961226	1949	1949	1949	1949	0
449	20241028	134200	29961226	1949	1949	1949	1949	0
450	20241028	134100	29961226	1949	1949	1949	1949	0
451	20241028	134000	29961226	1949	1949	1949	1949	0
452	20241028	133900	29961226	1949	1949	1949	1949	0
453	20241028	133800	29961226	1949	1949	1949	1949	0
454	20241028	133700	29961226	1949	1949	1949	1949	0
455	20241028	133600	29961226	1949	1949	1949	1949	0
456	20241028	133500	29961226	1949	1949	1949	1949	0
457	20241028	133400	29961226	1949	1949	1949	1949	0
458	20241028	133300	29961226	1949	1949	1949	1949	1
459	20241028	133200	29959277	1950	1950	1950	1950	0
460	20241028	133100	29959277	1950	1950	1950	1950	0
461	20241028	133000	29959277	1950	1950	1950	1950	0
462	20241028	132900	29959277	1950	1950	1950	1950	0
463	20241028	132800	29959277	1950	1950	1950	1950	0
464	20241028	132700	29959277	1950	1950	1950	1950	0
465	20241028	132600	29959277	1950	1950	1950	1950	0
466	20241028	132500	29959277	1950	1950	1950	1950	0
467	20241028	132400	29959277	1950	1950	1950	1950	0
468	20241028	132300	29959277	1950	1950	1950	1950	0
469	20241028	132200	29959277	1950	1950	1950	1950	0
470	20241028	132100	29959277	1950	1950	1950	1950	0
471	20241028	132000	29959277	1950	1950	1950	1950	0
472	20241028	131900	29959277	1950	1950	1950	1950	0
473	20241028	131800	29959277	1950	1950	1950	1950	7
474	20241028	131700	29945627	1950	1950	1950	1950	0
475	20241028	131600	29945627	1950	1950	1950	1950	0
476	20241028	131500	29945627	1950	1944	1950	1944	300
477	20241028	131400	29362037	1944	1944	1944	1944	201
478	20241028	131300	28971293	1942	1942	1942	1942	0
479	20241028	131200	28971293	1942	1942	1942	1942	0
480	20241028	131100	28971293	1942	1942	1942	1942	0
481	20241028	131000	28971293	1942	1942	1942	1942	0
482	20241028	130900	28971293	1942	1942	1942	1942	0
483	20241028	130800	28971293	1942	1942	1942	1942	0
484	20241028	130700	28971293	1942	1942	1942	1942	0
485	20241028	130600	28971293	1942	1942	1942	1942	0
486	20241028	130500	28971293	1942	1942	1942	1942	0
487	20241028	130400	28971293	1942	1942	1942	1942	0
488	20241028	130300	28971293	1942	1942	1942	1942	31
489	20241028	130200	28911091	1942	1943	1943	1942	5
490	20241028	130100	28901380	1945	1945	1945	1945	0
491	20241028	130000	28901380	1945	1945	1945	1945	0
492	20241028	125900	28901380	1945	1945	1945	1945	0
493	20241028	125800	28901380	1945	1945	1945	1945	0
494	20241028	125700	28901380	1945	1945	1945	1945	187
495	20241028	125600	28537665	1945	1945	1945	1945	0
496	20241028	125500	28537665	1945	1945	1945	1945	0
497	20241028	125400	28537665	1945	1946	1946	1945	1168
498	20241028	125300	26265081	1946	1946	1946	1946	0
499	20241028	125200	26265081	1946	1946	1946	1946	0
500	20241028	125100	26265081	1946	1946	1946	1946	0
501	20241028	125000	26265081	1946	1946	1946	1946	0
502	20241028	124900	26265081	1946	1946	1946	1946	0
503	20241028	124800	26265081	1946	1946	1946	1946	4
504	20241028	124700	26257297	1946	1946	1946	1946	60
505	20241028	124600	26140537	1945	1945	1945	1945	0
506	20241028	124500	26140537	1945	1945	1945	1945	0
507	20241028	124400	26140537	1945	1945	1945	1945	0
508	20241028	124300	26140537	1945	1945	1945	1945	0
509	20241028	124200	26140537	1945	1945	1945	1945	0
510	20241028	124100	26140537	1945	1945	1945	1945	0
511	20241028	124000	26140537	1945	1945	1945	1945	0
512	20241028	123900	26140537	1945	1945	1945	1945	0
513	20241028	123800	26140537	1945	1945	1945	1945	0
514	20241028	123700	26140537	1945	1945	1945	1945	0
515	20241028	123600	26140537	1945	1945	1945	1945	0
516	20241028	123500	26140537	1945	1945	1945	1945	73
517	20241028	123400	25998552	1945	1945	1945	1945	0
518	20241028	123300	25998552	1945	1945	1945	1945	0
519	20241028	123200	25998552	1945	1945	1945	1945	0
520	20241028	123100	25998552	1945	1945	1945	1945	0
521	20241028	123000	25998552	1945	1945	1945	1945	1
522	20241028	122900	25996607	1946	1946	1946	1946	36
523	20241028	122800	25926551	1950	1950	1950	1950	0
524	20241028	122700	25926551	1950	1950	1950	1950	0
525	20241028	122600	25926551	1950	1950	1950	1950	0
526	20241028	122500	25926551	1950	1950	1950	1950	0
527	20241028	122400	25926551	1950	1950	1950	1950	0
528	20241028	122300	25926551	1950	1950	1950	1950	3
529	20241028	122200	25920701	1951	1951	1951	1951	0
530	20241028	122100	25920701	1951	1951	1951	1951	0
531	20241028	122000	25920701	1951	1951	1951	1951	0
532	20241028	121900	25920701	1951	1951	1951	1951	0
533	20241028	121800	25920701	1951	1951	1951	1951	0
534	20241028	121700	25920701	1951	1951	1951	1951	0
535	20241028	121600	25920701	1951	1951	1951	1951	0
536	20241028	121500	25920701	1951	1951	1951	1951	20
537	20241028	121400	25881681	1952	1952	1952	1952	0
538	20241028	121300	25881681	1952	1952	1952	1952	0
539	20241028	121200	25881681	1952	1952	1952	1952	0
540	20241028	121100	25881681	1952	1952	1952	1952	0
541	20241028	121000	25881681	1952	1952	1952	1952	0
542	20241028	120900	25881681	1952	1952	1952	1952	0
543	20241028	120800	25881681	1952	1952	1952	1952	0
544	20241028	120700	25881681	1952	1952	1952	1952	0
545	20241028	120600	25881681	1952	1952	1952	1952	198
546	20241028	120500	25495185	1952	1952	1952	1952	72
547	20241028	120400	25354641	1952	1952	1952	1952	0
548	20241028	120300	25354641	1952	1952	1952	1952	0
549	20241028	120200	25354641	1952	1952	1952	1952	0
550	20241028	120100	25354641	1952	1952	1952	1952	0
551	20241028	120000	25354641	1952	1952	1952	1952	8
552	20241028	115900	25339025	1952	1952	1952	1952	100
553	20241028	115800	25143825	1945	1945	1945	1945	0
554	20241028	115700	25143825	1945	1945	1945	1945	0
555	20241028	115600	25143825	1945	1945	1945	1945	0
556	20241028	115500	25143825	1945	1945	1945	1945	0
557	20241028	115400	25143825	1945	1945	1945	1945	0
558	20241028	115300	25143825	1945	1945	1945	1945	0
559	20241028	115200	25143825	1945	1945	1945	1945	0
560	20241028	115100	25143825	1945	1945	1945	1945	0
561	20241028	115000	25143825	1945	1945	1945	1945	0
562	20241028	114900	25143825	1945	1945	1945	1945	0
563	20241028	114800	25143825	1945	1945	1945	1945	0
564	20241028	114700	25143825	1945	1945	1945	1945	0
565	20241028	114600	25143825	1945	1945	1945	1945	472
566	20241028	114500	24225785	1945	1945	1945	1945	0
567	20241028	114400	24225785	1945	1945	1945	1945	0
568	20241028	114300	24225785	1945	1945	1945	1945	0
569	20241028	114200	24225785	1945	1945	1945	1945	0
570	20241028	114100	24225785	1945	1945	1945	1945	0
571	20241028	114000	24225785	1945	1945	1945	1945	8
572	20241028	113900	24210225	1945	1951	1951	1945	1000
573	20241028	113800	22265203	1952	1952	1952	1952	0
574	20241028	113700	22265203	1952	1952	1952	1952	0
575	20241028	113600	22265203	1952	1952	1952	1952	1
576	20241028	113500	22263251	1952	1952	1952	1952	1
577	20241028	113400	22261299	1952	1952	1952	1952	0
578	20241028	113300	22261299	1952	1952	1952	1952	0
579	20241028	113200	22261299	1952	1952	1952	1952	0
580	20241028	113100	22261299	1952	1952	1952	1952	0
581	20241028	113000	22261299	1952	1952	1952	1952	0
582	20241028	112900	22261299	1952	1952	1952	1952	0
583	20241028	112800	22261299	1952	1952	1952	1952	0
584	20241028	112700	22261299	1952	1952	1952	1952	0
585	20241028	112600	22261299	1952	1952	1952	1952	0
586	20241028	112500	22261299	1952	1952	1952	1952	0
587	20241028	112400	22261299	1952	1952	1952	1952	1
588	20241028	112300	22259347	1952	1952	1952	1952	0
589	20241028	112200	22259347	1952	1952	1952	1952	2
590	20241028	112100	22255443	1945	1947	1947	1945	901
591	20241028	112000	20502247	1947	1947	1947	1947	0
592	20241028	111900	20502247	1947	1947	1947	1947	0
593	20241028	111800	20502247	1947	1947	1947	1947	0
594	20241028	111700	20502247	1947	1947	1947	1947	0
595	20241028	111600	20502247	1947	1947	1947	1947	0
596	20241028	111500	20502247	1947	1947	1947	1947	0
597	20241028	111400	20502247	1947	1947	1947	1947	0
598	20241028	111300	20502247	1947	1947	1947	1947	0
599	20241028	111200	20502247	1947	1947	1947	1947	0
600	20241028	111100	20502247	1947	1947	1947	1947	0
601	20241028	111000	20502247	1947	1947	1947	1947	2
602	20241028	110900	20498353	1952	1952	1952	1952	14
603	20241028	110800	20471025	1947	1947	1947	1947	0
604	20241028	110700	20471025	1947	1947	1947	1947	0
605	20241028	110600	20471025	1947	1947	1947	1947	0
606	20241028	110500	20471025	1947	1947	1947	1947	0
607	20241028	110400	20471025	1947	1947	1947	1947	0
608	20241028	110300	20471025	1947	1947	1947	1947	0
609	20241028	110200	20471025	1947	1947	1947	1947	0
610	20241028	110100	20471025	1947	1947	1947	1947	0
611	20241028	110000	20471025	1947	1947	1947	1947	0
612	20241028	105900	20471025	1947	1947	1947	1947	100
613	20241028	105800	20276325	1946	1946	1946	1946	0
614	20241028	105700	20276325	1946	1946	1946	1946	0
615	20241028	105600	20276325	1946	1946	1946	1946	0
616	20241028	105500	20276325	1946	1946	1946	1946	0
617	20241028	105400	20276325	1946	1946	1946	1946	0
618	20241028	105300	20276325	1946	1946	1946	1946	0
619	20241028	105200	20276325	1946	1946	1946	1946	0
620	20241028	105100	20276325	1946	1946	1946	1946	0
621	20241028	105000	20276325	1946	1947	1947	1946	1200
622	20241028	104900	17940593	1952	1952	1952	1952	0
623	20241028	104800	17940593	1952	1952	1952	1952	21
624	20241028	104700	17899601	1947	1947	1947	1947	0
625	20241028	104600	17899601	1947	1947	1947	1947	0
626	20241028	104500	17899601	1947	1947	1947	1947	0
627	20241028	104400	17899601	1947	1947	1947	1947	0
628	20241028	104300	17899601	1947	1947	1947	1947	0
629	20241028	104200	17899601	1947	1947	1947	1947	0
630	20241028	104100	17899601	1947	1947	1947	1947	0
631	20241028	104000	17899601	1947	1947	1947	1947	17
632	20241028	103900	17866502	1947	1947	1947	1947	0
633	20241028	103800	17866502	1947	1947	1947	1947	0
634	20241028	103700	17866502	1947	1947	1947	1947	221
635	20241028	103600	17436215	1947	1947	1947	1947	0
636	20241028	103500	17436215	1947	1947	1947	1947	0
637	20241028	103400	17436215	1947	1947	1947	1947	500
638	20241028	103300	16462715	1947	1947	1947	1947	0
639	20241028	103200	16462715	1947	1947	1947	1947	0
640	20241028	103100	16462715	1947	1947	1947	1947	75
641	20241028	103000	16316690	1947	1947	1947	1947	0
642	20241028	102900	16316690	1947	1947	1947	1947	31
643	20241028	102800	16256333	1947	1947	1947	1947	0
644	20241028	102700	16256333	1947	1947	1947	1947	2
645	20241028	102600	16252439	1947	1947	1947	1947	43
646	20241028	102500	16168718	1947	1947	1947	1947	1
647	20241028	102400	16166771	1947	1947	1947	1947	80
648	20241028	102300	16011011	1947	1947	1947	1947	10
649	20241028	102200	15991541	1947	1947	1947	1947	0
650	20241028	102100	15991541	1947	1947	1947	1947	100
651	20241028	102000	15796841	1947	1947	1947	1947	0
652	20241028	101900	15796841	1947	1947	1947	1947	101
653	20241028	101800	15600194	1947	1948	1948	1945	102
654	20241028	101700	15401556	1947	1947	1947	1947	0
655	20241028	101600	15401556	1947	1947	1947	1947	0
656	20241028	101500	15401556	1947	1947	1947	1947	0
657	20241028	101400	15401556	1947	1947	1947	1947	0
658	20241028	101300	15401556	1947	1947	1947	1947	0
659	20241028	101200	15401556	1947	1947	1947	1947	0
660	20241028	101100	15401556	1947	1947	1947	1947	600
661	20241028	101000	14233356	1954	1954	1954	1954	0
662	20241028	100900	14233356	1954	1954	1954	1954	0
663	20241028	100800	14233356	1954	1954	1954	1954	0
664	20241028	100700	14233356	1954	1954	1954	1954	0
665	20241028	100600	14233356	1954	1954	1954	1954	0
666	20241028	100500	14233356	1954	1954	1954	1954	1
667	20241028	100400	14231402	1947	1950	1950	1947	578
668	20241028	100300	13105760	1954	1954	1954	1954	50
669	20241028	100200	13008060	1955	1955	1955	1955	1
670	20241028	100100	13006105	1955	1955	1955	1955	4
671	20241028	100000	12998285	1955	1950	1955	1950	19
672	20241028	095900	12961225	1950	1950	1950	1950	0
673	20241028	095800	12961225	1950	1950	1950	1950	0
674	20241028	095700	12961225	1950	1950	1950	1950	5
675	20241028	095600	12951475	1950	1950	1950	1950	17
676	20241028	095500	12918325	1950	1950	1950	1950	69
677	20241028	095400	12783775	1950	1950	1950	1950	0
678	20241028	095300	12783775	1950	1950	1950	1950	17
679	20241028	095200	12750625	1950	1950	1950	1950	17
680	20241028	095100	12717475	1956	1956	1956	1956	0
681	20241028	095000	12717475	1956	1956	1956	1954	4
682	20241028	094900	12709654	1955	1955	1955	1955	132
683	20241028	094800	12451594	1955	1955	1955	1955	123
684	20241028	094700	12211129	1955	1955	1955	1955	11
685	20241028	094600	12189624	1955	1950	1955	1950	11
686	20241028	094500	12168169	1955	1955	1955	1955	11
687	20241028	094400	12146664	1955	1955	1955	1955	8
688	20241028	094300	12131024	1950	1950	1950	1950	27
689	20241028	094200	12078374	1950	1955	1955	1950	16
690	20241028	094100	12047169	1955	1955	1955	1955	0
691	20241028	094000	12047169	1955	1954	1955	1950	128
692	20241028	093900	11797119	1949	1949	1949	1949	227
693	20241028	093800	11354696	1948	1948	1948	1948	680
694	20241028	093700	10030056	1948	1948	1948	1948	28
695	20241028	093600	9975512	1948	1948	1948	1948	372
696	20241028	093500	9250856	1953	1953	1953	1953	0
697	20241028	093400	9250856	1953	1953	1953	1953	0
698	20241028	093300	9250856	1953	1953	1953	1953	20
699	20241028	093200	9211796	1954	1954	1954	1954	10
700	20241028	093100	9192256	1930	1930	1930	1930	0
701	20241028	093000	9192256	1930	1930	1930	1930	52
702	20241028	092900	9091896	1930	1933	1933	1930	1032
703	20241028	092800	7100022	1930	1930	1930	1930	0
704	20241028	092700	7100022	1930	1941	1941	1930	1720
705	20241028	092600	3776793	1960	1960	1960	1960	0
706	20241028	092500	3776793	1960	1960	1960	1960	0
707	20241028	092400	3776793	1960	1960	1960	1960	0
708	20241028	092300	3776793	1960	1960	1960	1960	10
709	20241028	092200	3757193	1965	1965	1965	1965	0
710	20241028	092100	3757193	1965	1965	1965	1965	0
711	20241028	092000	3757193	1965	1965	1965	1965	5
712	20241028	091900	3747368	1965	1965	1965	1965	48
713	20241028	091800	3653048	1965	1965	1965	1965	2
714	20241028	091700	3649118	1965	1965	1965	1965	19
715	20241028	091600	3611783	1965	1963	1965	1963	231
716	20241028	091500	3157914	1965	1965	1965	1965	0
717	20241028	091400	3157914	1965	1965	1965	1965	0
718	20241028	091300	3157914	1965	1965	1965	1965	10
719	20241028	091200	3138264	1930	1948	1948	1930	42
720	20241028	091100	3056883	1968	1968	1968	1968	10
721	20241028	091000	3037203	1950	1959	1959	1950	1182
722	20241028	090900	723261	1959	1959	1959	1959	312
723	20241028	090800	112053	1959	1959	1959	1959	0
724	20241028	090700	112053	1959	1959	1959	1959	0
725	20241028	090600	112053	1959	1959	1959	1959	2
726	20241028	090500	108135	1971	1971	1971	1971	1
727	20241028	090400	106164	1972	1972	1972	1972	2
728	20241028	090300	102220	1959	1959	1959	1959	5
729	20241028	090200	92425	1955	1955	1955	1955	0
730	20241028	090100	92425	1955	1955	1955	1955	0
731	20241028	090000	92425	1955	1973	1973	1955	47