KissMeData/143210/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	202600	49548381	1912	1912	1912	1912	19
3	20241024	202500	49548381	1912	1912	1912	1912	0
4	20241024	202400	49548381	1912	1912	1912	1912	0
5	20241024	202300	49548381	1912	1912	1912	1912	0
6	20241024	202200	49548381	1912	1912	1912	1912	0
7	20241024	202100	49548381	1912	1912	1912	1912	0
8	20241024	202000	49548381	1912	1912	1912	1912	0
9	20241024	201900	49548381	1912	1912	1912	1912	0
10	20241024	201800	49548381	1912	1912	1912	1912	0
11	20241024	201700	49548381	1912	1912	1912	1912	0
12	20241024	201600	49548381	1912	1912	1912	1912	0
13	20241024	201500	49548381	1912	1912	1912	1912	0
14	20241024	201400	49548381	1912	1912	1912	1912	0
15	20241024	201300	49548381	1912	1912	1912	1912	0
16	20241024	201200	49548381	1912	1912	1912	1912	0
17	20241024	201100	49548381	1912	1912	1912	1912	0
18	20241024	201000	49548381	1912	1912	1912	1912	0
19	20241024	200900	49548381	1912	1912	1912	1912	0
20	20241024	200800	49548381	1912	1912	1912	1912	0
21	20241024	200700	49548381	1912	1912	1912	1912	0
22	20241024	200600	49548381	1912	1912	1912	1912	0
23	20241024	200500	49548381	1912	1912	1912	1912	0
24	20241024	200400	49548381	1912	1912	1912	1912	0
25	20241024	200300	49548381	1912	1912	1912	1912	0
26	20241024	200200	49548381	1912	1912	1912	1912	0
27	20241024	200100	49548381	1912	1912	1912	1912	0
28	20241024	200000	49548381	1912	1912	1912	1912	0
29	20241024	195900	49548381	1912	1912	1912	1912	0
30	20241024	195800	49548381	1912	1912	1912	1912	0
31	20241024	195700	49548381	1912	1912	1912	1912	0
32	20241024	195600	49548381	1912	1912	1912	1912	19
33	20241024	195500	49548381	1912	1912	1912	1912	0
34	20241024	195400	49548381	1912	1912	1912	1912	0
35	20241024	195300	49548381	1912	1912	1912	1912	0
36	20241024	195200	49548381	1912	1912	1912	1912	0
37	20241024	195100	49548381	1912	1912	1912	1912	0
38	20241024	195000	49548381	1912	1912	1912	1912	0
39	20241024	194900	49548381	1912	1912	1912	1912	0
40	20241024	194800	49548381	1912	1912	1912	1912	0
41	20241024	194700	49548381	1912	1912	1912	1912	0
42	20241024	194600	49548381	1912	1912	1912	1912	0
43	20241024	194500	49548381	1912	1912	1912	1912	0
44	20241024	194400	49548381	1912	1912	1912	1912	0
45	20241024	194300	49548381	1912	1912	1912	1912	0
46	20241024	194200	49548381	1912	1912	1912	1912	0
47	20241024	194100	49548381	1912	1912	1912	1912	0
48	20241024	194000	49548381	1912	1912	1912	1912	0
49	20241024	193900	49548381	1912	1912	1912	1912	0
50	20241024	193800	49548381	1912	1912	1912	1912	0
51	20241024	193700	49548381	1912	1912	1912	1912	0
52	20241024	193600	49548381	1912	1912	1912	1912	0
53	20241024	193500	49548381	1912	1912	1912	1912	0
54	20241024	193400	49548381	1912	1912	1912	1912	0
55	20241024	193300	49548381	1912	1912	1912	1912	0
56	20241024	193200	49548381	1912	1912	1912	1912	0
57	20241024	193100	49548381	1912	1912	1912	1912	0
58	20241024	193000	49548381	1912	1912	1912	1912	0
59	20241024	192900	49548381	1912	1912	1912	1912	0
60	20241024	192800	49548381	1912	1912	1912	1912	0
61	20241024	192700	49548381	1912	1912	1912	1912	0
62	20241024	192600	49548381	1912	1912	1912	1912	19
63	20241024	192500	49548381	1912	1912	1912	1912	0
64	20241024	192400	49548381	1912	1912	1912	1912	0
65	20241024	192300	49548381	1912	1912	1912	1912	0
66	20241024	192200	49548381	1912	1912	1912	1912	0
67	20241024	192100	49548381	1912	1912	1912	1912	0
68	20241024	192000	49548381	1912	1912	1912	1912	0
69	20241024	191900	49548381	1912	1912	1912	1912	0
70	20241024	191800	49548381	1912	1912	1912	1912	0
71	20241024	191700	49548381	1912	1912	1912	1912	0
72	20241024	191600	49548381	1912	1912	1912	1912	0
73	20241024	191500	49548381	1912	1912	1912	1912	0
74	20241024	191400	49548381	1912	1912	1912	1912	0
75	20241024	191300	49548381	1912	1912	1912	1912	0
76	20241024	191200	49548381	1912	1912	1912	1912	0
77	20241024	191100	49548381	1912	1912	1912	1912	0
78	20241024	191000	49548381	1912	1912	1912	1912	0
79	20241024	190900	49548381	1912	1912	1912	1912	0
80	20241024	190800	49548381	1912	1912	1912	1912	0
81	20241024	190700	49548381	1912	1912	1912	1912	0
82	20241024	190600	49548381	1912	1912	1912	1912	0
83	20241024	190500	49548381	1912	1912	1912	1912	0
84	20241024	190400	49548381	1912	1912	1912	1912	0
85	20241024	190300	49548381	1912	1912	1912	1912	0
86	20241024	190200	49548381	1912	1912	1912	1912	0
87	20241024	190100	49548381	1912	1912	1912	1912	0
88	20241024	190000	49548381	1912	1912	1912	1912	0
89	20241024	185900	49548381	1912	1912	1912	1912	0
90	20241024	185800	49548381	1912	1912	1912	1912	0
91	20241024	185700	49548381	1912	1912	1912	1912	0
92	20241024	185600	49548381	1912	1912	1912	1912	19
93	20241024	185500	49548381	1912	1912	1912	1912	0
94	20241024	185400	49548381	1912	1912	1912	1912	0
95	20241024	185300	49548381	1912	1912	1912	1912	0
96	20241024	185200	49548381	1912	1912	1912	1912	0
97	20241024	185100	49548381	1912	1912	1912	1912	0
98	20241024	185000	49548381	1912	1912	1912	1912	0
99	20241024	184900	49548381	1912	1912	1912	1912	0
100	20241024	184800	49548381	1912	1912	1912	1912	0
101	20241024	184700	49548381	1912	1912	1912	1912	0
102	20241024	184600	49548381	1912	1912	1912	1912	0
103	20241024	184500	49548381	1912	1912	1912	1912	0
104	20241024	184400	49548381	1912	1912	1912	1912	0
105	20241024	184300	49548381	1912	1912	1912	1912	0
106	20241024	184200	49548381	1912	1912	1912	1912	0
107	20241024	184100	49548381	1912	1912	1912	1912	0
108	20241024	184000	49548381	1912	1912	1912	1912	0
109	20241024	183900	49548381	1912	1912	1912	1912	0
110	20241024	183800	49548381	1912	1912	1912	1912	0
111	20241024	183700	49548381	1912	1912	1912	1912	0
112	20241024	183600	49548381	1912	1912	1912	1912	0
113	20241024	183500	49548381	1912	1912	1912	1912	0
114	20241024	183400	49548381	1912	1912	1912	1912	0
115	20241024	183300	49548381	1912	1912	1912	1912	0
116	20241024	183200	49548381	1912	1912	1912	1912	0
117	20241024	183100	49548381	1912	1912	1912	1912	0
118	20241024	183000	49548381	1912	1912	1912	1912	0
119	20241024	182900	49548381	1912	1912	1912	1912	0
120	20241024	182800	49548381	1912	1912	1912	1912	0
121	20241024	182700	49548381	1912	1912	1912	1912	0
122	20241024	182600	49548381	1912	1912	1912	1912	19
123	20241024	182500	49548381	1912	1912	1912	1912	0
124	20241024	182400	49548381	1912	1912	1912	1912	0
125	20241024	182300	49548381	1912	1912	1912	1912	0
126	20241024	182200	49548381	1912	1912	1912	1912	0
127	20241024	182100	49548381	1912	1912	1912	1912	0
128	20241024	182000	49548381	1912	1912	1912	1912	0
129	20241024	181900	49548381	1912	1912	1912	1912	0
130	20241024	181800	49548381	1912	1912	1912	1912	0
131	20241024	181700	49548381	1912	1912	1912	1912	0
132	20241024	181600	49548381	1912	1912	1912	1912	0
133	20241024	181500	49548381	1912	1912	1912	1912	0
134	20241024	181400	49548381	1912	1912	1912	1912	0
135	20241024	181300	49548381	1912	1912	1912	1912	0
136	20241024	181200	49548381	1912	1912	1912	1912	0
137	20241024	181100	49548381	1912	1912	1912	1912	0
138	20241024	181000	49548381	1912	1912	1912	1912	0
139	20241024	180900	49548381	1912	1912	1912	1912	0
140	20241024	180800	49548381	1912	1912	1912	1912	0
141	20241024	180700	49548381	1912	1912	1912	1912	0
142	20241024	180600	49548381	1912	1912	1912	1912	0
143	20241024	180500	49548381	1912	1912	1912	1912	0
144	20241024	180400	49548381	1912	1912	1912	1912	0
145	20241024	180300	49548381	1912	1912	1912	1912	0
146	20241024	180200	49548381	1912	1912	1912	1912	0
147	20241024	180100	49548381	1912	1912	1912	1912	0
148	20241024	180000	49548381	1912	1912	1912	1912	0
149	20241024	175900	49548381	1912	1912	1912	1912	0
150	20241024	175800	49548381	1912	1912	1912	1912	0
151	20241024	175700	49548381	1912	1912	1912	1912	0
152	20241024	175600	49548381	1912	1912	1912	1912	19
153	20241024	175500	49548381	1912	1912	1912	1912	0
154	20241024	175400	49548381	1912	1912	1912	1912	0
155	20241024	175300	49548381	1912	1912	1912	1912	0
156	20241024	175200	49548381	1912	1912	1912	1912	0
157	20241024	175100	49548381	1912	1912	1912	1912	0
158	20241024	175000	49548381	1912	1912	1912	1912	0
159	20241024	174900	49548381	1912	1912	1912	1912	0
160	20241024	174800	49548381	1912	1912	1912	1912	0
161	20241024	174700	49548381	1912	1912	1912	1912	0
162	20241024	174600	49548381	1912	1912	1912	1912	0
163	20241024	174500	49548381	1912	1912	1912	1912	0
164	20241024	174400	49548381	1912	1912	1912	1912	0
165	20241024	174300	49548381	1912	1912	1912	1912	0
166	20241024	174200	49548381	1912	1912	1912	1912	0
167	20241024	174100	49548381	1912	1912	1912	1912	0
168	20241024	174000	49548381	1912	1912	1912	1912	0
169	20241024	173900	49548381	1912	1912	1912	1912	0
170	20241024	173800	49548381	1912	1912	1912	1912	0
171	20241024	173700	49548381	1912	1912	1912	1912	0
172	20241024	173600	49548381	1912	1912	1912	1912	0
173	20241024	173500	49548381	1912	1912	1912	1912	0
174	20241024	173400	49548381	1912	1912	1912	1912	0
175	20241024	173300	49548381	1912	1912	1912	1912	0
176	20241024	173200	49548381	1912	1912	1912	1912	0
177	20241024	173100	49548381	1912	1912	1912	1912	0
178	20241024	173000	49548381	1912	1912	1912	1912	0
179	20241024	172900	49548381	1912	1912	1912	1912	0
180	20241024	172800	49548381	1912	1912	1912	1912	0
181	20241024	172700	49548381	1912	1912	1912	1912	0
182	20241024	172600	49548381	1912	1912	1912	1912	19
183	20241024	172500	49548381	1912	1912	1912	1912	0
184	20241024	172400	49548381	1912	1912	1912	1912	0
185	20241024	172300	49548381	1912	1912	1912	1912	0
186	20241024	172200	49548381	1912	1912	1912	1912	0
187	20241024	172100	49548381	1912	1912	1912	1912	0
188	20241024	172000	49548381	1912	1912	1912	1912	0
189	20241024	171900	49548381	1912	1912	1912	1912	0
190	20241024	171800	49548381	1912	1912	1912	1912	0
191	20241024	171700	49548381	1912	1912	1912	1912	0
192	20241024	171600	49548381	1912	1912	1912	1912	0
193	20241024	171500	49548381	1912	1912	1912	1912	0
194	20241024	171400	49548381	1912	1912	1912	1912	0
195	20241024	171300	49548381	1912	1912	1912	1912	0
196	20241024	171200	49548381	1912	1912	1912	1912	0
197	20241024	171100	49548381	1912	1912	1912	1912	0
198	20241024	171000	49548381	1912	1912	1912	1912	0
199	20241024	170900	49548381	1912	1912	1912	1912	0
200	20241024	170800	49548381	1912	1912	1912	1912	0
201	20241024	170700	49548381	1912	1912	1912	1912	0
202	20241024	170600	49548381	1912	1912	1912	1912	0
203	20241024	170500	49548381	1912	1912	1912	1912	0
204	20241024	170400	49548381	1912	1912	1912	1912	0
205	20241024	170300	49548381	1912	1912	1912	1912	0
206	20241024	170200	49548381	1912	1912	1912	1912	0
207	20241024	170100	49548381	1912	1912	1912	1912	0
208	20241024	170000	49548381	1912	1912	1912	1912	0
209	20241024	165900	49548381	1912	1912	1912	1912	0
210	20241024	165800	49548381	1912	1912	1912	1912	0
211	20241024	165700	49548381	1912	1912	1912	1912	0
212	20241024	165600	49548381	1912	1912	1912	1912	19
213	20241024	165500	49548381	1912	1912	1912	1912	0
214	20241024	165400	49548381	1912	1912	1912	1912	0
215	20241024	165300	49548381	1912	1912	1912	1912	0
216	20241024	165200	49548381	1912	1912	1912	1912	0
217	20241024	165100	49548381	1912	1912	1912	1912	0
218	20241024	165000	49548381	1912	1912	1912	1912	0
219	20241024	164900	49548381	1912	1912	1912	1912	0
220	20241024	164800	49548381	1912	1912	1912	1912	0
221	20241024	164700	49548381	1912	1912	1912	1912	0
222	20241024	164600	49548381	1912	1912	1912	1912	0
223	20241024	164500	49548381	1912	1912	1912	1912	0
224	20241024	164400	49548381	1912	1912	1912	1912	0
225	20241024	164300	49548381	1912	1912	1912	1912	0
226	20241024	164200	49548381	1912	1912	1912	1912	0
227	20241024	164100	49548381	1912	1912	1912	1912	0
228	20241024	164000	49548381	1912	1912	1912	1912	0
229	20241024	163900	49548381	1912	1912	1912	1912	0
230	20241024	163800	49548381	1912	1912	1912	1912	0
231	20241024	163700	49548381	1912	1912	1912	1912	0
232	20241024	163600	49548381	1912	1912	1912	1912	0
233	20241024	163500	49548381	1912	1912	1912	1912	0
234	20241024	163400	49548381	1912	1912	1912	1912	0
235	20241024	163300	49548381	1912	1912	1912	1912	0
236	20241024	163200	49548381	1912	1912	1912	1912	0
237	20241024	163100	49548381	1912	1912	1912	1912	0
238	20241024	163000	49548381	1912	1912	1912	1912	0
239	20241024	162900	49548381	1912	1912	1912	1912	0
240	20241024	162800	49548381	1912	1912	1912	1912	0
241	20241024	162700	49548381	1912	1912	1912	1912	0
242	20241024	162600	49548381	1912	1912	1912	1912	19
243	20241024	162500	49548381	1912	1912	1912	1912	0
244	20241024	162400	49548381	1912	1912	1912	1912	0
245	20241024	162300	49548381	1912	1912	1912	1912	0
246	20241024	162200	49548381	1912	1912	1912	1912	0
247	20241024	162100	49548381	1912	1912	1912	1912	0
248	20241024	162000	49548381	1912	1912	1912	1912	0
249	20241024	161900	49548381	1912	1912	1912	1912	0
250	20241024	161800	49548381	1912	1912	1912	1912	0
251	20241024	161700	49548381	1912	1912	1912	1912	0
252	20241024	161600	49548381	1912	1912	1912	1912	0
253	20241024	161500	49548381	1912	1912	1912	1912	0
254	20241024	161400	49548381	1912	1912	1912	1912	0
255	20241024	161300	49548381	1912	1912	1912	1912	0
256	20241024	161200	49548381	1912	1912	1912	1912	0
257	20241024	161100	49548381	1912	1912	1912	1912	0
258	20241024	161000	49548381	1912	1912	1912	1912	0
259	20241024	160900	49548381	1912	1912	1912	1912	0
260	20241024	160800	49548381	1912	1912	1912	1912	0
261	20241024	160700	49548381	1912	1912	1912	1912	0
262	20241024	160600	49548381	1912	1912	1912	1912	0
263	20241024	160500	49548381	1912	1912	1912	1912	0
264	20241024	160400	49548381	1912	1912	1912	1912	0
265	20241024	160300	49548381	1912	1912	1912	1912	0
266	20241024	160200	49548381	1912	1912	1912	1912	0
267	20241024	160100	49548381	1912	1912	1912	1912	0
268	20241024	160000	49548381	1912	1912	1912	1912	0
269	20241024	155900	49548381	1912	1912	1912	1912	0
270	20241024	155800	49548381	1912	1912	1912	1912	0
271	20241024	155700	49548381	1912	1912	1912	1912	0
272	20241024	155600	49548381	1912	1912	1912	1912	19
273	20241024	155500	49548381	1912	1912	1912	1912	0
274	20241024	155400	49548381	1912	1912	1912	1912	0
275	20241024	155300	49548381	1912	1912	1912	1912	0
276	20241024	155200	49548381	1912	1912	1912	1912	0
277	20241024	155100	49548381	1912	1912	1912	1912	0
278	20241024	155000	49548381	1912	1912	1912	1912	0
279	20241024	154900	49548381	1912	1912	1912	1912	0
280	20241024	154800	49548381	1912	1912	1912	1912	0
281	20241024	154700	49548381	1912	1912	1912	1912	0
282	20241024	154600	49548381	1912	1912	1912	1912	0
283	20241024	154500	49548381	1912	1912	1912	1912	0
284	20241024	154400	49548381	1912	1912	1912	1912	0
285	20241024	154300	49548381	1912	1912	1912	1912	0
286	20241024	154200	49548381	1912	1912	1912	1912	0
287	20241024	154100	49548381	1912	1912	1912	1912	0
288	20241024	154000	49548381	1912	1912	1912	1912	0
289	20241024	153900	49548381	1912	1912	1912	1912	0
290	20241024	153800	49548381	1912	1912	1912	1912	0
291	20241024	153700	49548381	1912	1912	1912	1912	0
292	20241024	153600	49548381	1912	1912	1912	1912	0
293	20241024	153500	49548381	1912	1912	1912	1912	0
294	20241024	153400	49548381	1912	1912	1912	1912	0
295	20241024	153300	49548381	1912	1912	1912	1912	0
296	20241024	153200	49548381	1912	1912	1912	1912	0
297	20241024	153100	49548381	1912	1912	1912	1912	0
298	20241024	153000	49548381	1912	1912	1912	1912	19
299	20241024	152900	49512053	1913	1913	1913	1913	0
300	20241024	152800	49512053	1913	1913	1913	1913	0
301	20241024	152700	49512053	1913	1913	1913	1913	0
302	20241024	152600	49512053	1913	1913	1913	1913	0
303	20241024	152500	49512053	1913	1913	1913	1913	0
304	20241024	152400	49512053	1913	1913	1913	1913	0
305	20241024	152300	49512053	1913	1913	1913	1913	0
306	20241024	152200	49512053	1913	1913	1913	1913	0
307	20241024	152100	49512053	1913	1913	1913	1913	0
308	20241024	152000	49512053	1913	1913	1913	1913	0
309	20241024	151900	49512053	1913	1913	1913	1913	0
310	20241024	151800	49512053	1913	1913	1913	1913	0
311	20241024	151700	49512053	1913	1913	1913	1913	0
312	20241024	151600	49512053	1913	1913	1913	1913	0
313	20241024	151500	49512053	1913	1913	1913	1913	0
314	20241024	151400	49512053	1913	1913	1913	1913	3
315	20241024	151300	49506314	1913	1913	1913	1913	7
316	20241024	151200	49492923	1915	1920	1920	1913	2155
317	20241024	151100	45358526	1922	1922	1922	1922	2
318	20241024	151000	45354682	1923	1923	1923	1923	0
319	20241024	150900	45354682	1923	1923	1923	1923	0
320	20241024	150800	45354682	1923	1923	1923	1923	0
321	20241024	150700	45354682	1923	1923	1923	1923	0
322	20241024	150600	45354682	1923	1923	1923	1923	0
323	20241024	150500	45354682	1923	1923	1923	1923	0
324	20241024	150400	45354682	1923	1926	1926	1923	71
325	20241024	150300	45217941	1930	1935	1942	1930	313
326	20241024	150200	44610614	1930	1922	1930	1922	108
327	20241024	150100	44402980	1922	1922	1922	1920	172
328	20241024	150000	44072400	1922	1920	1922	1920	10
329	20241024	145900	44053183	1919	1922	1922	1919	16
330	20241024	145800	44022446	1920	1922	1922	1920	8
331	20241024	145700	44007077	1919	1919	1919	1919	0
332	20241024	145600	44007077	1919	1919	1919	1919	0
333	20241024	145500	44007077	1919	1919	1919	1919	0
334	20241024	145400	44007077	1919	1919	1919	1919	0
335	20241024	145300	44007077	1919	1919	1919	1919	0
336	20241024	145200	44007077	1919	1921	1921	1919	4
337	20241024	145100	43999396	1919	1921	1921	1919	16
338	20241024	145000	43968674	1918	1918	1918	1918	0
339	20241024	144900	43968674	1918	1921	1921	1918	27
340	20241024	144800	43916837	1919	1921	1921	1919	18
341	20241024	144700	43882274	1920	1920	1920	1920	16
342	20241024	144600	43851554	1918	1918	1918	1918	0
343	20241024	144500	43851554	1918	1918	1918	1918	1
344	20241024	144400	43849636	1919	1920	1920	1919	100
345	20241024	144300	43657726	1920	1920	1920	1920	0
346	20241024	144200	43657726	1920	1920	1920	1920	0
347	20241024	144100	43657726	1920	1920	1920	1920	1
348	20241024	144000	43655806	1923	1932	1932	1923	52
349	20241024	143900	43555489	1932	1932	1932	1932	0
350	20241024	143800	43555489	1932	1932	1932	1932	0
351	20241024	143700	43555489	1932	1932	1932	1932	0
352	20241024	143600	43555489	1932	1932	1932	1932	0
353	20241024	143500	43555489	1932	1932	1932	1932	0
354	20241024	143400	43555489	1932	1932	1932	1932	0
355	20241024	143300	43555489	1932	1932	1932	1932	0
356	20241024	143200	43555489	1932	1932	1932	1932	0
357	20241024	143100	43555489	1932	1932	1932	1932	0
358	20241024	143000	43555489	1932	1932	1932	1932	0
359	20241024	142900	43555489	1932	1932	1932	1932	0
360	20241024	142800	43555489	1932	1932	1932	1932	0
361	20241024	142700	43555489	1932	1932	1932	1932	0
362	20241024	142600	43555489	1932	1932	1932	1932	0
363	20241024	142500	43555489	1932	1932	1932	1932	0
364	20241024	142400	43555489	1932	1932	1932	1932	0
365	20241024	142300	43555489	1932	1932	1932	1932	0
366	20241024	142200	43555489	1932	1932	1932	1932	0
367	20241024	142100	43555489	1932	1932	1932	1932	0
368	20241024	142000	43555489	1932	1932	1932	1932	10
369	20241024	141900	43536169	1933	1933	1933	1933	0
370	20241024	141800	43536169	1933	1933	1933	1933	0
371	20241024	141700	43536169	1933	1933	1933	1933	0
372	20241024	141600	43536169	1933	1933	1933	1933	67
373	20241024	141500	43406658	1935	1935	1935	1935	0
374	20241024	141400	43406658	1935	1935	1935	1935	1
375	20241024	141300	43404723	1935	1935	1935	1935	0
376	20241024	141200	43404723	1935	1935	1935	1935	0
377	20241024	141100	43404723	1935	1935	1935	1935	0
378	20241024	141000	43404723	1935	1935	1935	1935	0
379	20241024	140900	43404723	1935	1935	1935	1935	0
380	20241024	140800	43404723	1935	1935	1935	1935	0
381	20241024	140700	43404723	1935	1935	1935	1935	0
382	20241024	140600	43404723	1935	1935	1935	1935	0
383	20241024	140500	43404723	1935	1935	1935	1935	0
384	20241024	140400	43404723	1935	1935	1935	1935	0
385	20241024	140300	43404723	1935	1935	1935	1935	0
386	20241024	140200	43404723	1935	1935	1935	1935	0
387	20241024	140100	43404723	1935	1935	1935	1935	0
388	20241024	140000	43404723	1935	1935	1935	1935	0
389	20241024	135900	43404723	1935	1935	1935	1935	0
390	20241024	135800	43404723	1935	1935	1935	1935	0
391	20241024	135700	43404723	1935	1935	1935	1935	0
392	20241024	135600	43404723	1935	1935	1935	1935	0
393	20241024	135500	43404723	1935	1935	1935	1935	0
394	20241024	135400	43404723	1935	1935	1935	1935	0
395	20241024	135300	43404723	1935	1935	1935	1935	1
396	20241024	135200	43402788	1935	1935	1935	1935	0
397	20241024	135100	43402788	1935	1935	1935	1935	0
398	20241024	135000	43402788	1935	1935	1935	1935	0
399	20241024	134900	43402788	1935	1938	1938	1935	2
400	20241024	134800	43398915	1939	1940	1940	1939	17
401	20241024	134700	43365936	1943	1943	1943	1943	0
402	20241024	134600	43365936	1943	1943	1943	1943	0
403	20241024	134500	43365936	1943	1943	1943	1943	0
404	20241024	134400	43365936	1943	1943	1943	1943	0
405	20241024	134300	43365936	1943	1943	1943	1943	0
406	20241024	134200	43365936	1943	1943	1943	1943	0
407	20241024	134100	43365936	1943	1943	1943	1943	0
408	20241024	134000	43365936	1943	1943	1943	1943	0
409	20241024	133900	43365936	1943	1943	1943	1943	0
410	20241024	133800	43365936	1943	1943	1943	1943	0
411	20241024	133700	43365936	1943	1943	1943	1943	0
412	20241024	133600	43365936	1943	1943	1943	1943	0
413	20241024	133500	43365936	1943	1943	1943	1943	0
414	20241024	133400	43365936	1943	1943	1943	1943	0
415	20241024	133300	43365936	1943	1943	1943	1943	0
416	20241024	133200	43365936	1943	1943	1943	1943	0
417	20241024	133100	43365936	1943	1943	1943	1943	0
418	20241024	133000	43365936	1943	1943	1943	1943	0
419	20241024	132900	43365936	1943	1943	1943	1943	0
420	20241024	132800	43365936	1943	1943	1943	1943	0
421	20241024	132700	43365936	1943	1943	1943	1943	0
422	20241024	132600	43365936	1943	1943	1943	1943	0
423	20241024	132500	43365936	1943	1943	1943	1943	0
424	20241024	132400	43365936	1943	1943	1943	1943	0
425	20241024	132300	43365936	1943	1943	1943	1943	0
426	20241024	132200	43365936	1943	1943	1943	1943	0
427	20241024	132100	43365936	1943	1943	1943	1943	0
428	20241024	132000	43365936	1943	1943	1943	1943	0
429	20241024	131900	43365936	1943	1943	1943	1943	0
430	20241024	131800	43365936	1943	1943	1943	1943	0
431	20241024	131700	43365936	1943	1943	1943	1943	0
432	20241024	131600	43365936	1943	1943	1943	1943	0
433	20241024	131500	43365936	1943	1943	1943	1943	5
434	20241024	131400	43356221	1940	1940	1940	1940	10
435	20241024	131300	43336821	1940	1940	1940	1940	0
436	20241024	131200	43336821	1940	1940	1940	1940	0
437	20241024	131100	43336821	1940	1940	1940	1940	0
438	20241024	131000	43336821	1940	1940	1940	1940	0
439	20241024	130900	43336821	1940	1940	1940	1940	0
440	20241024	130800	43336821	1940	1940	1940	1940	0
441	20241024	130700	43336821	1940	1940	1940	1940	0
442	20241024	130600	43336821	1940	1940	1940	1940	0
443	20241024	130500	43336821	1940	1940	1940	1940	1
444	20241024	130400	43334881	1955	1955	1955	1955	0
445	20241024	130300	43334881	1955	1955	1955	1955	0
446	20241024	130200	43334881	1955	1955	1955	1955	0
447	20241024	130100	43334881	1955	1955	1955	1955	0
448	20241024	130000	43334881	1955	1955	1955	1955	0
449	20241024	125900	43334881	1955	1955	1955	1955	0
450	20241024	125800	43334881	1955	1955	1955	1955	0
451	20241024	125700	43334881	1955	1955	1955	1955	0
452	20241024	125600	43334881	1955	1955	1955	1955	0
453	20241024	125500	43334881	1955	1955	1955	1955	0
454	20241024	125400	43334881	1955	1955	1955	1955	0
455	20241024	125300	43334881	1955	1956	1956	1955	92
456	20241024	125200	43155019	1953	1947	1953	1947	12
457	20241024	125100	43131615	1928	1928	1928	1928	0
458	20241024	125000	43131615	1928	1929	1929	1928	8
459	20241024	124900	43116187	1927	1927	1927	1927	0
460	20241024	124800	43116187	1927	1929	1931	1927	33
461	20241024	124700	43052525	1929	1929	1929	1929	0
462	20241024	124600	43052525	1929	1929	1929	1929	1
463	20241024	124500	43050596	1930	1930	1930	1930	0
464	20241024	124400	43050596	1930	1930	1930	1930	10
465	20241024	124300	43031296	1930	1930	1930	1930	0
466	20241024	124200	43031296	1930	1930	1930	1930	0
467	20241024	124100	43031296	1930	1930	1930	1930	259
468	20241024	124000	42531426	1927	1927	1927	1927	40
469	20241024	123900	42454346	1927	1932	1935	1927	112
470	20241024	123800	42238325	1933	1935	1937	1933	31
471	20241024	123700	42178360	1937	1937	1937	1937	0
472	20241024	123600	42178360	1937	1937	1937	1937	0
473	20241024	123500	42178360	1937	1938	1938	1937	1034
474	20241024	123400	40175501	1940	1940	1940	1940	0
475	20241024	123300	40175501	1940	1940	1940	1940	0
476	20241024	123200	40175501	1940	1946	1946	1940	10
477	20241024	123100	40156055	1963	1964	1964	1962	1056
478	20241024	123000	38083126	1964	1959	1964	1959	23
479	20241024	122900	38037975	1956	1946	1956	1946	40
480	20241024	122800	37960009	1932	1932	1932	1932	0
481	20241024	122700	37960009	1932	1932	1932	1932	0
482	20241024	122600	37960009	1932	1930	1932	1930	1038
483	20241024	122500	35954597	1932	1932	1932	1932	50
484	20241024	122400	35857997	1929	1956	1959	1929	652
485	20241024	122300	34588671	1953	1950	1953	1950	12
486	20241024	122200	34565268	1938	1933	1942	1933	35
487	20241024	122100	34497556	1933	1938	1938	1932	306
488	20241024	122000	33906052	1941	1956	1959	1941	425
489	20241024	121900	33074059	1953	1950	1953	1950	2
490	20241024	121800	33070156	1933	1933	1933	1933	400
491	20241024	121700	32296956	1930	1944	1944	1930	29
492	20241024	121600	32240740	1944	1944	1944	1944	0
493	20241024	121500	32240740	1944	1959	1959	1944	342
494	20241024	121400	31571523	1959	1950	1959	1950	5
495	20241024	121300	31561755	1933	1933	1933	1933	0
496	20241024	121200	31561755	1933	1933	1933	1933	92
497	20241024	121100	31383919	1933	1933	1933	1930	259
498	20241024	121000	30883275	1932	1934	1935	1932	182
499	20241024	120900	30531121	1935	1935	1935	1935	0
500	20241024	120800	30531121	1935	1944	1944	1935	5
501	20241024	120700	30521423	1958	1958	1958	1958	338
502	20241024	120600	29859619	1960	1961	1961	1960	2
503	20241024	120500	29855698	1962	1963	1963	1962	130
504	20241024	120400	29600637	1961	1961	1961	1961	0
505	20241024	120300	29600637	1961	1961	1961	1961	0
506	20241024	120200	29600637	1961	1956	1962	1956	1026
507	20241024	120100	27588657	1953	1948	1953	1948	14
508	20241024	120000	27561366	1935	1933	1936	1933	129
509	20241024	115900	27311999	1930	1941	1941	1930	19
510	20241024	115800	27275247	1941	1941	1941	1941	1031
511	20241024	115700	25274076	1940	1940	1940	1940	0
512	20241024	115600	25274076	1940	1944	1944	1940	3
513	20241024	115500	25268251	1950	1958	1964	1950	496
514	20241024	115400	24294938	1956	1949	1956	1949	22
515	20241024	115300	24251993	1932	1932	1932	1932	0
516	20241024	115200	24251993	1932	1933	1933	1932	62
517	20241024	115100	24132148	1930	1935	1935	1930	363
518	20241024	115000	23430488	1938	1949	1949	1938	62
519	20241024	114900	23309813	1949	1947	1949	1947	19
520	20241024	114800	23272786	1948	1949	1949	1948	6
521	20241024	114700	23261096	1947	1951	1951	1947	3
522	20241024	114600	23255251	1962	1956	1963	1956	418
523	20241024	114500	22435145	1953	1950	1953	1950	2
524	20241024	114400	22431242	1933	1933	1933	1933	200
525	20241024	114300	22044642	1933	1944	1944	1932	207
526	20241024	114200	21644473	1962	1962	1962	1962	0
527	20241024	114100	21644473	1962	1960	1963	1960	560
528	20241024	114000	20545774	1959	1958	1959	1958	5
529	20241024	113900	20535982	1956	1950	1956	1950	911
530	20241024	113800	18755894	1932	1932	1932	1932	0
531	20241024	113700	18755894	1932	1933	1933	1932	154
532	20241024	113600	18458214	1933	1931	1933	1931	258
533	20241024	113500	17959503	1933	1931	1933	1930	17
534	20241024	113400	17926668	1932	1935	1935	1930	126
535	20241024	113300	17683224	1938	1947	1947	1938	73
536	20241024	113200	17541199	1947	1947	1947	1947	200
537	20241024	113100	17151799	1961	1961	1961	1961	0
538	20241024	113000	17151799	1961	1962	1964	1961	1028
539	20241024	112900	15133838	1960	1956	1960	1956	33
540	20241024	112800	15069281	1953	1950	1953	1950	3
541	20241024	112700	15063428	1939	1935	1939	1935	21
542	20241024	112600	15022743	1932	1930	1940	1930	46
543	20241024	112500	14933920	1930	1930	1930	1930	76
544	20241024	112400	14787240	1930	1930	1930	1930	0
545	20241024	112300	14787240	1930	1930	1930	1930	0
546	20241024	112200	14787240	1930	1930	1930	1930	0
547	20241024	112100	14787240	1930	1930	1930	1930	0
548	20241024	112000	14787240	1930	1930	1930	1930	0
549	20241024	111900	14787240	1930	1930	1930	1930	0
550	20241024	111800	14787240	1930	1930	1930	1930	0
551	20241024	111700	14787240	1930	1930	1930	1930	0
552	20241024	111600	14787240	1930	1930	1930	1930	0
553	20241024	111500	14787240	1930	1930	1930	1930	0
554	20241024	111400	14787240	1930	1930	1930	1930	0
555	20241024	111300	14787240	1930	1930	1930	1930	0
556	20241024	111200	14787240	1930	1930	1930	1930	0
557	20241024	111100	14787240	1930	1930	1930	1930	0
558	20241024	111000	14787240	1930	1933	1933	1930	8
559	20241024	110900	14771785	1930	1930	1930	1930	0
560	20241024	110800	14771785	1930	1930	1930	1930	0
561	20241024	110700	14771785	1930	1930	1930	1930	0
562	20241024	110600	14771785	1930	1931	1936	1930	102
563	20241024	110500	14574622	1930	1930	1930	1930	0
564	20241024	110400	14574622	1930	1930	1930	1930	1
565	20241024	110300	14572692	1933	1933	1933	1933	944
566	20241024	110200	12747940	1933	1935	1935	1930	115
567	20241024	110100	12525662	1937	1937	1937	1937	0
568	20241024	110000	12525662	1937	1937	1937	1937	1
569	20241024	105900	12523725	1935	1935	1935	1935	0
570	20241024	105800	12523725	1935	1937	1938	1935	15
571	20241024	105700	12494673	1937	1938	1938	1937	1000
572	20241024	105600	10557667	1939	1939	1939	1939	0
573	20241024	105500	10557667	1939	1939	1939	1939	0
574	20241024	105400	10557667	1939	1939	1939	1939	0
575	20241024	105300	10557667	1939	1939	1939	1939	0
576	20241024	105200	10557667	1939	1939	1939	1939	0
577	20241024	105100	10557667	1939	1939	1939	1939	0
578	20241024	105000	10557667	1939	1939	1939	1939	0
579	20241024	104900	10557667	1939	1939	1939	1939	0
580	20241024	104800	10557667	1939	1939	1939	1939	0
581	20241024	104700	10557667	1939	1939	1939	1939	0
582	20241024	104600	10557667	1939	1939	1939	1939	6
583	20241024	104500	10546033	1939	1939	1939	1939	1
584	20241024	104400	10544094	1937	1937	1937	1937	0
585	20241024	104300	10544094	1937	1941	1941	1937	8
586	20241024	104200	10528584	1941	1941	1941	1941	4
587	20241024	104100	10520820	1942	1942	1942	1942	5
588	20241024	104000	10511110	1939	1940	1941	1939	17
589	20241024	103900	10478132	1938	1940	1940	1938	22
590	20241024	103800	10435463	1939	1939	1939	1939	0
591	20241024	103700	10435463	1939	1939	1939	1939	0
592	20241024	103600	10435463	1939	1939	1939	1939	0
593	20241024	103500	10435463	1939	1939	1939	1939	0
594	20241024	103400	10435463	1939	1939	1939	1939	0
595	20241024	103300	10435463	1939	1939	1939	1939	0
596	20241024	103200	10435463	1939	1940	1940	1939	1000
597	20241024	103100	8496361	1942	1942	1942	1942	0
598	20241024	103000	8496361	1942	1942	1942	1942	0
599	20241024	102900	8496361	1942	1942	1942	1942	0
600	20241024	102800	8496361	1942	1942	1942	1942	0
601	20241024	102700	8496361	1942	1942	1942	1942	0
602	20241024	102600	8496361	1942	1942	1942	1942	0
603	20241024	102500	8496361	1942	1942	1942	1942	0
604	20241024	102400	8496361	1942	1942	1942	1942	0
605	20241024	102300	8496361	1942	1942	1942	1942	2
606	20241024	102200	8492477	1943	1943	1943	1943	0
607	20241024	102100	8492477	1943	1943	1943	1943	0
608	20241024	102000	8492477	1943	1943	1943	1943	0
609	20241024	101900	8492477	1943	1943	1943	1943	0
610	20241024	101800	8492477	1943	1943	1943	1943	0
611	20241024	101700	8492477	1943	1943	1943	1943	0
612	20241024	101600	8492477	1943	1943	1943	1943	0
613	20241024	101500	8492477	1943	1943	1943	1943	0
614	20241024	101400	8492477	1943	1943	1943	1943	50
615	20241024	101300	8395327	1943	1943	1943	1943	0
616	20241024	101200	8395327	1943	1943	1943	1943	0
617	20241024	101100	8395327	1943	1943	1943	1943	500
618	20241024	101000	7423827	1940	1940	1940	1940	0
619	20241024	100900	7423827	1940	1940	1940	1940	71
620	20241024	100800	7286087	1943	1943	1943	1943	1000
621	20241024	100700	5343087	1940	1940	1940	1940	0
622	20241024	100600	5343087	1940	1940	1940	1940	0
623	20241024	100500	5343087	1940	1942	1943	1940	64
624	20241024	100400	5218800	1941	1941	1941	1941	12
625	20241024	100300	5195508	1942	1942	1942	1942	10
626	20241024	100200	5176088	1942	1942	1942	1942	0
627	20241024	100100	5176088	1942	1942	1942	1942	1
628	20241024	100000	5174146	1943	1943	1943	1943	0
629	20241024	095900	5174146	1943	1943	1943	1943	0
630	20241024	095800	5174146	1943	1949	1949	1941	1008
631	20241024	095700	3215569	1949	1949	1949	1949	30
632	20241024	095600	3157099	1949	1952	1952	1949	1071
633	20241024	095500	1066720	1950	1950	1950	1950	0
634	20241024	095400	1066720	1950	1950	1950	1950	0
635	20241024	095300	1066720	1950	1952	1952	1950	6
636	20241024	095200	1055010	1950	1950	1950	1950	0
637	20241024	095100	1055010	1950	1954	1954	1950	120
638	20241024	095000	820555	1957	1957	1957	1957	0
639	20241024	094900	820555	1957	1957	1957	1957	0
640	20241024	094800	820555	1957	1957	1957	1957	0
641	20241024	094700	820555	1957	1957	1957	1957	0
642	20241024	094600	820555	1957	1957	1957	1957	0
643	20241024	094500	820555	1957	1957	1957	1957	0
644	20241024	094400	820555	1957	1957	1957	1957	0
645	20241024	094300	820555	1957	1957	1957	1957	0
646	20241024	094200	820555	1957	1957	1957	1957	0
647	20241024	094100	820555	1957	1957	1957	1957	0
648	20241024	094000	820555	1957	1957	1957	1957	0
649	20241024	093900	820555	1957	1957	1957	1957	0
650	20241024	093800	820555	1957	1957	1957	1957	0
651	20241024	093700	820555	1957	1957	1957	1957	0
652	20241024	093600	820555	1957	1957	1957	1957	0
653	20241024	093500	820555	1957	1957	1957	1957	0
654	20241024	093400	820555	1957	1957	1957	1957	0
655	20241024	093300	820555	1957	1957	1957	1957	1
656	20241024	093200	818598	1957	1957	1957	1957	2
657	20241024	093100	814684	1963	1963	1963	1963	0
658	20241024	093000	814684	1963	1963	1963	1963	0
659	20241024	092900	814684	1963	1963	1963	1963	0
660	20241024	092800	814684	1963	1963	1963	1963	0
661	20241024	092700	814684	1963	1963	1963	1963	0
662	20241024	092600	814684	1963	1963	1963	1963	0
663	20241024	092500	814684	1963	1963	1963	1963	0
664	20241024	092400	814684	1963	1963	1963	1963	50
665	20241024	092300	716534	1963	1963	1963	1963	0
666	20241024	092200	716534	1963	1963	1963	1963	0
667	20241024	092100	716534	1963	1963	1963	1963	0
668	20241024	092000	716534	1963	1963	1963	1963	0
669	20241024	091900	716534	1963	1963	1963	1963	0
670	20241024	091800	716534	1963	1963	1963	1963	0
671	20241024	091700	716534	1963	1963	1963	1963	0
672	20241024	091600	716534	1963	1963	1963	1963	0
673	20241024	091500	716534	1963	1963	1963	1963	0
674	20241024	091400	716534	1963	1963	1963	1963	0
675	20241024	091300	716534	1963	1963	1963	1963	0
676	20241024	091200	716534	1963	1963	1963	1963	0
677	20241024	091100	716534	1963	1963	1963	1963	200
678	20241024	091000	323934	1963	1963	1963	1963	0
679	20241024	090900	323934	1963	1963	1963	1963	0
680	20241024	090800	323934	1963	1963	1963	1963	0
681	20241024	090700	323934	1963	1963	1963	1963	0
682	20241024	090600	323934	1963	1963	1963	1963	1
683	20241024	090500	321971	1960	1960	1960	1960	0
684	20241024	090400	321971	1960	1960	1960	1960	0
685	20241024	090300	321971	1960	1960	1960	1960	0
686	20241024	090200	321971	1960	1960	1960	1960	0
687	20241024	090100	321971	1960	1960	1960	1960	1
688	20241024	090000	320011	1969	1969	1969	1969	111