KissMeData/042510/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	192800	216467835	1932	1932	1932	1932	8207
3	20241030	192700	216467835	1932	1932	1932	1932	0
4	20241030	192600	216467835	1932	1932	1932	1932	0
5	20241030	192500	216467835	1932	1932	1932	1932	0
6	20241030	192400	216467835	1932	1932	1932	1932	0
7	20241030	192300	216467835	1932	1932	1932	1932	0
8	20241030	192200	216467835	1932	1932	1932	1932	0
9	20241030	192100	216467835	1932	1932	1932	1932	0
10	20241030	192000	216467835	1932	1932	1932	1932	0
11	20241030	191900	216467835	1932	1932	1932	1932	0
12	20241030	191800	216467835	1932	1932	1932	1932	0
13	20241030	191700	216467835	1932	1932	1932	1932	0
14	20241030	191600	216467835	1932	1932	1932	1932	0
15	20241030	191500	216467835	1932	1932	1932	1932	0
16	20241030	191400	216467835	1932	1932	1932	1932	0
17	20241030	191300	216467835	1932	1932	1932	1932	0
18	20241030	191200	216467835	1932	1932	1932	1932	0
19	20241030	191100	216467835	1932	1932	1932	1932	0
20	20241030	191000	216467835	1932	1932	1932	1932	0
21	20241030	190900	216467835	1932	1932	1932	1932	0
22	20241030	190800	216467835	1932	1932	1932	1932	0
23	20241030	190700	216467835	1932	1932	1932	1932	0
24	20241030	190600	216467835	1932	1932	1932	1932	0
25	20241030	190500	216467835	1932	1932	1932	1932	0
26	20241030	190400	216467835	1932	1932	1932	1932	0
27	20241030	190300	216467835	1932	1932	1932	1932	0
28	20241030	190200	216467835	1932	1932	1932	1932	0
29	20241030	190100	216467835	1932	1932	1932	1932	0
30	20241030	190000	216467835	1932	1932	1932	1932	0
31	20241030	185900	216467835	1932	1932	1932	1932	0
32	20241030	185800	216467835	1932	1932	1932	1932	8207
33	20241030	185700	216467835	1932	1932	1932	1932	0
34	20241030	185600	216467835	1932	1932	1932	1932	0
35	20241030	185500	216467835	1932	1932	1932	1932	0
36	20241030	185400	216467835	1932	1932	1932	1932	0
37	20241030	185300	216467835	1932	1932	1932	1932	0
38	20241030	185200	216467835	1932	1932	1932	1932	0
39	20241030	185100	216467835	1932	1932	1932	1932	0
40	20241030	185000	216467835	1932	1932	1932	1932	0
41	20241030	184900	216467835	1932	1932	1932	1932	0
42	20241030	184800	216467835	1932	1932	1932	1932	0
43	20241030	184700	216467835	1932	1932	1932	1932	0
44	20241030	184600	216467835	1932	1932	1932	1932	0
45	20241030	184500	216467835	1932	1932	1932	1932	0
46	20241030	184400	216467835	1932	1932	1932	1932	0
47	20241030	184300	216467835	1932	1932	1932	1932	0
48	20241030	184200	216467835	1932	1932	1932	1932	0
49	20241030	184100	216467835	1932	1932	1932	1932	0
50	20241030	184000	216467835	1932	1932	1932	1932	0
51	20241030	183900	216467835	1932	1932	1932	1932	0
52	20241030	183800	216467835	1932	1932	1932	1932	0
53	20241030	183700	216467835	1932	1932	1932	1932	0
54	20241030	183600	216467835	1932	1932	1932	1932	0
55	20241030	183500	216467835	1932	1932	1932	1932	0
56	20241030	183400	216467835	1932	1932	1932	1932	0
57	20241030	183300	216467835	1932	1932	1932	1932	0
58	20241030	183200	216467835	1932	1932	1932	1932	0
59	20241030	183100	216467835	1932	1932	1932	1932	0
60	20241030	183000	216467835	1932	1932	1932	1932	0
61	20241030	182900	216467835	1932	1932	1932	1932	0
62	20241030	182800	216467835	1932	1932	1932	1932	8207
63	20241030	182700	216467835	1932	1932	1932	1932	0
64	20241030	182600	216467835	1932	1932	1932	1932	0
65	20241030	182500	216467835	1932	1932	1932	1932	0
66	20241030	182400	216467835	1932	1932	1932	1932	0
67	20241030	182300	216467835	1932	1932	1932	1932	0
68	20241030	182200	216467835	1932	1932	1932	1932	0
69	20241030	182100	216467835	1932	1932	1932	1932	0
70	20241030	182000	216467835	1932	1932	1932	1932	0
71	20241030	181900	216467835	1932	1932	1932	1932	0
72	20241030	181800	216467835	1932	1932	1932	1932	0
73	20241030	181700	216467835	1932	1932	1932	1932	0
74	20241030	181600	216467835	1932	1932	1932	1932	0
75	20241030	181500	216467835	1932	1932	1932	1932	0
76	20241030	181400	216467835	1932	1932	1932	1932	0
77	20241030	181300	216467835	1932	1932	1932	1932	0
78	20241030	181200	216467835	1932	1932	1932	1932	0
79	20241030	181100	216467835	1932	1932	1932	1932	0
80	20241030	181000	216467835	1932	1932	1932	1932	0
81	20241030	180900	216467835	1932	1932	1932	1932	0
82	20241030	180800	216467835	1932	1932	1932	1932	0
83	20241030	180700	216467835	1932	1932	1932	1932	0
84	20241030	180600	216467835	1932	1932	1932	1932	0
85	20241030	180500	216467835	1932	1932	1932	1932	0
86	20241030	180400	216467835	1932	1932	1932	1932	0
87	20241030	180300	216467835	1932	1932	1932	1932	0
88	20241030	180200	216467835	1932	1932	1932	1932	0
89	20241030	180100	216467835	1932	1932	1932	1932	0
90	20241030	180000	216467835	1932	1932	1932	1932	0
91	20241030	175900	216467835	1932	1932	1932	1932	0
92	20241030	175800	216467835	1932	1932	1932	1932	8207
93	20241030	175700	216467835	1932	1932	1932	1932	0
94	20241030	175600	216467835	1932	1932	1932	1932	0
95	20241030	175500	216467835	1932	1932	1932	1932	0
96	20241030	175400	216467835	1932	1932	1932	1932	0
97	20241030	175300	216467835	1932	1932	1932	1932	0
98	20241030	175200	216467835	1932	1932	1932	1932	0
99	20241030	175100	216467835	1932	1932	1932	1932	0
100	20241030	175000	216467835	1932	1932	1932	1932	0
101	20241030	174900	216467835	1932	1932	1932	1932	0
102	20241030	174800	216467835	1932	1932	1932	1932	0
103	20241030	174700	216467835	1932	1932	1932	1932	0
104	20241030	174600	216467835	1932	1932	1932	1932	0
105	20241030	174500	216467835	1932	1932	1932	1932	0
106	20241030	174400	216467835	1932	1932	1932	1932	0
107	20241030	174300	216467835	1932	1932	1932	1932	0
108	20241030	174200	216467835	1932	1932	1932	1932	0
109	20241030	174100	216467835	1932	1932	1932	1932	0
110	20241030	174000	216467835	1932	1932	1932	1932	0
111	20241030	173900	216467835	1932	1932	1932	1932	0
112	20241030	173800	216467835	1932	1932	1932	1932	0
113	20241030	173700	216467835	1932	1932	1932	1932	0
114	20241030	173600	216467835	1932	1932	1932	1932	0
115	20241030	173500	216467835	1932	1932	1932	1932	0
116	20241030	173400	216467835	1932	1932	1932	1932	0
117	20241030	173300	216467835	1932	1932	1932	1932	0
118	20241030	173200	216467835	1932	1932	1932	1932	0
119	20241030	173100	216467835	1932	1932	1932	1932	0
120	20241030	173000	216467835	1932	1932	1932	1932	0
121	20241030	172900	216467835	1932	1932	1932	1932	0
122	20241030	172800	216467835	1932	1932	1932	1932	8207
123	20241030	172700	216467835	1932	1932	1932	1932	0
124	20241030	172600	216467835	1932	1932	1932	1932	0
125	20241030	172500	216467835	1932	1932	1932	1932	0
126	20241030	172400	216467835	1932	1932	1932	1932	0
127	20241030	172300	216467835	1932	1932	1932	1932	0
128	20241030	172200	216467835	1932	1932	1932	1932	0
129	20241030	172100	216467835	1932	1932	1932	1932	0
130	20241030	172000	216467835	1932	1932	1932	1932	0
131	20241030	171900	216467835	1932	1932	1932	1932	0
132	20241030	171800	216467835	1932	1932	1932	1932	0
133	20241030	171700	216467835	1932	1932	1932	1932	0
134	20241030	171600	216467835	1932	1932	1932	1932	0
135	20241030	171500	216467835	1932	1932	1932	1932	0
136	20241030	171400	216467835	1932	1932	1932	1932	0
137	20241030	171300	216467835	1932	1932	1932	1932	0
138	20241030	171200	216467835	1932	1932	1932	1932	0
139	20241030	171100	216467835	1932	1932	1932	1932	0
140	20241030	171000	216467835	1932	1932	1932	1932	0
141	20241030	170900	216467835	1932	1932	1932	1932	0
142	20241030	170800	216467835	1932	1932	1932	1932	0
143	20241030	170700	216467835	1932	1932	1932	1932	0
144	20241030	170600	216467835	1932	1932	1932	1932	0
145	20241030	170500	216467835	1932	1932	1932	1932	0
146	20241030	170400	216467835	1932	1932	1932	1932	0
147	20241030	170300	216467835	1932	1932	1932	1932	0
148	20241030	170200	216467835	1932	1932	1932	1932	0
149	20241030	170100	216467835	1932	1932	1932	1932	0
150	20241030	170000	216467835	1932	1932	1932	1932	0
151	20241030	165900	216467835	1932	1932	1932	1932	0
152	20241030	165800	216467835	1932	1932	1932	1932	8207
153	20241030	165700	216467835	1932	1932	1932	1932	0
154	20241030	165600	216467835	1932	1932	1932	1932	0
155	20241030	165500	216467835	1932	1932	1932	1932	0
156	20241030	165400	216467835	1932	1932	1932	1932	0
157	20241030	165300	216467835	1932	1932	1932	1932	0
158	20241030	165200	216467835	1932	1932	1932	1932	0
159	20241030	165100	216467835	1932	1932	1932	1932	0
160	20241030	165000	216467835	1932	1932	1932	1932	0
161	20241030	164900	216467835	1932	1932	1932	1932	0
162	20241030	164800	216467835	1932	1932	1932	1932	0
163	20241030	164700	216467835	1932	1932	1932	1932	0
164	20241030	164600	216467835	1932	1932	1932	1932	0
165	20241030	164500	216467835	1932	1932	1932	1932	0
166	20241030	164400	216467835	1932	1932	1932	1932	0
167	20241030	164300	216467835	1932	1932	1932	1932	0
168	20241030	164200	216467835	1932	1932	1932	1932	0
169	20241030	164100	216467835	1932	1932	1932	1932	0
170	20241030	164000	216467835	1932	1932	1932	1932	0
171	20241030	163900	216467835	1932	1932	1932	1932	0
172	20241030	163800	216467835	1932	1932	1932	1932	0
173	20241030	163700	216467835	1932	1932	1932	1932	0
174	20241030	163600	216467835	1932	1932	1932	1932	0
175	20241030	163500	216467835	1932	1932	1932	1932	0
176	20241030	163400	216467835	1932	1932	1932	1932	0
177	20241030	163300	216467835	1932	1932	1932	1932	0
178	20241030	163200	216467835	1932	1932	1932	1932	0
179	20241030	163100	216467835	1932	1932	1932	1932	0
180	20241030	163000	216467835	1932	1932	1932	1932	0
181	20241030	162900	216467835	1932	1932	1932	1932	0
182	20241030	162800	216467835	1932	1932	1932	1932	8207
183	20241030	162700	216467835	1932	1932	1932	1932	0
184	20241030	162600	216467835	1932	1932	1932	1932	0
185	20241030	162500	216467835	1932	1932	1932	1932	0
186	20241030	162400	216467835	1932	1932	1932	1932	0
187	20241030	162300	216467835	1932	1932	1932	1932	0
188	20241030	162200	216467835	1932	1932	1932	1932	0
189	20241030	162100	216467835	1932	1932	1932	1932	0
190	20241030	162000	216467835	1932	1932	1932	1932	0
191	20241030	161900	216467835	1932	1932	1932	1932	0
192	20241030	161800	216467835	1932	1932	1932	1932	0
193	20241030	161700	216467835	1932	1932	1932	1932	0
194	20241030	161600	216467835	1932	1932	1932	1932	0
195	20241030	161500	216467835	1932	1932	1932	1932	0
196	20241030	161400	216467835	1932	1932	1932	1932	0
197	20241030	161300	216467835	1932	1932	1932	1932	0
198	20241030	161200	216467835	1932	1932	1932	1932	0
199	20241030	161100	216467835	1932	1932	1932	1932	0
200	20241030	161000	216467835	1932	1932	1932	1932	0
201	20241030	160900	216467835	1932	1932	1932	1932	0
202	20241030	160800	216467835	1932	1932	1932	1932	0
203	20241030	160700	216467835	1932	1932	1932	1932	0
204	20241030	160600	216467835	1932	1932	1932	1932	0
205	20241030	160500	216467835	1932	1932	1932	1932	0
206	20241030	160400	216467835	1932	1932	1932	1932	0
207	20241030	160300	216467835	1932	1932	1932	1932	0
208	20241030	160200	216467835	1932	1932	1932	1932	0
209	20241030	160100	216467835	1932	1932	1932	1932	0
210	20241030	160000	216467835	1932	1932	1932	1932	0
211	20241030	155900	216467835	1932	1932	1932	1932	0
212	20241030	155800	216467835	1932	1932	1932	1932	8207
213	20241030	155700	216467835	1932	1932	1932	1932	0
214	20241030	155600	216467835	1932	1932	1932	1932	0
215	20241030	155500	216467835	1932	1932	1932	1932	0
216	20241030	155400	216467835	1932	1932	1932	1932	0
217	20241030	155300	216467835	1932	1932	1932	1932	0
218	20241030	155200	216467835	1932	1932	1932	1932	0
219	20241030	155100	216467835	1932	1932	1932	1932	0
220	20241030	155000	216467835	1932	1932	1932	1932	0
221	20241030	154900	216467835	1932	1932	1932	1932	0
222	20241030	154800	216467835	1932	1932	1932	1932	0
223	20241030	154700	216467835	1932	1932	1932	1932	0
224	20241030	154600	216467835	1932	1932	1932	1932	0
225	20241030	154500	216467835	1932	1932	1932	1932	0
226	20241030	154400	216467835	1932	1932	1932	1932	0
227	20241030	154300	216467835	1932	1932	1932	1932	0
228	20241030	154200	216467835	1932	1932	1932	1932	0
229	20241030	154100	216467835	1932	1932	1932	1932	0
230	20241030	154000	216467835	1932	1932	1932	1932	0
231	20241030	153900	216467835	1932	1932	1932	1932	0
232	20241030	153800	216467835	1932	1932	1932	1932	0
233	20241030	153700	216467835	1932	1932	1932	1932	0
234	20241030	153600	216467835	1932	1932	1932	1932	0
235	20241030	153500	216467835	1932	1932	1932	1932	0
236	20241030	153400	216467835	1932	1932	1932	1932	0
237	20241030	153300	216467835	1932	1932	1932	1932	0
238	20241030	153200	216467835	1932	1932	1932	1932	0
239	20241030	153100	216467835	1932	1932	1932	1932	0
240	20241030	153000	216467835	1932	1932	1932	1932	8207
241	20241030	152900	200611911	1914	1914	1914	1914	0
242	20241030	152800	200611911	1914	1914	1914	1914	0
243	20241030	152700	200611911	1914	1914	1914	1914	0
244	20241030	152600	200611911	1914	1914	1914	1914	0
245	20241030	152500	200611911	1914	1914	1914	1914	0
246	20241030	152400	200611911	1914	1914	1914	1914	0
247	20241030	152300	200611911	1914	1914	1914	1914	0
248	20241030	152200	200611911	1914	1914	1914	1914	0
249	20241030	152100	200611911	1914	1914	1914	1914	0
250	20241030	152000	200611911	1914	1914	1914	1914	0
251	20241030	151900	200611911	1914	1913	1916	1913	508
252	20241030	151800	199639631	1913	1903	1914	1903	614
253	20241030	151700	198465147	1913	1908	1913	1900	8404
254	20241030	151600	182483832	1907	1911	1912	1907	384
255	20241030	151500	181750486	1911	1911	1911	1911	0
256	20241030	151400	181750486	1911	1911	1911	1911	0
257	20241030	151300	181750486	1911	1911	1911	1911	9
258	20241030	151200	181733287	1911	1911	1911	1911	1
259	20241030	151100	181731376	1913	1913	1913	1913	0
260	20241030	151000	181731376	1913	1907	1913	1906	36
261	20241030	150900	181662724	1914	1914	1914	1914	0
262	20241030	150800	181662724	1914	1914	1914	1914	0
263	20241030	150700	181662724	1914	1914	1914	1914	11
264	20241030	150600	181641670	1908	1914	1914	1908	201
265	20241030	150500	181258156	1913	1911	1913	1911	271
266	20241030	150400	180739803	1911	1911	1911	1911	0
267	20241030	150300	180739803	1911	1911	1911	1911	0
268	20241030	150200	180739803	1911	1911	1911	1911	0
269	20241030	150100	180739803	1911	1911	1911	1911	1
270	20241030	150000	180737892	1908	1908	1908	1908	0
271	20241030	145900	180737892	1908	1909	1909	1908	1199
272	20241030	145800	178450153	1909	1910	1910	1909	468
273	20241030	145700	177556647	1910	1910	1911	1910	6
274	20241030	145600	177545185	1911	1911	1911	1910	5
275	20241030	145500	177535631	1910	1910	1910	1910	1
276	20241030	145400	177533721	1909	1909	1909	1909	0
277	20241030	145300	177533721	1909	1909	1909	1909	0
278	20241030	145200	177533721	1909	1909	1909	1909	1
279	20241030	145100	177531812	1911	1911	1911	1911	0
280	20241030	145000	177531812	1911	1910	1911	1909	601
281	20241030	144900	176384499	1910	1910	1910	1910	0
282	20241030	144800	176384499	1910	1910	1910	1910	0
283	20241030	144700	176384499	1910	1910	1910	1910	0
284	20241030	144600	176384499	1910	1910	1910	1910	2
285	20241030	144500	176380679	1909	1909	1909	1909	57
286	20241030	144400	176271866	1910	1910	1910	1910	58
287	20241030	144300	176161086	1911	1911	1911	1911	3
288	20241030	144200	176155353	1911	1912	1912	1911	5
289	20241030	144100	176145797	1916	1916	1916	1916	0
290	20241030	144000	176145797	1916	1916	1916	1916	0
291	20241030	143900	176145797	1916	1914	1916	1914	2
292	20241030	143800	176141967	1913	1914	1914	1913	32
293	20241030	143700	176080721	1914	1914	1914	1914	0
294	20241030	143600	176080721	1914	1914	1914	1914	1
295	20241030	143500	176078807	1914	1914	1914	1914	0
296	20241030	143400	176078807	1914	1914	1914	1914	0
297	20241030	143300	176078807	1914	1914	1914	1914	0
298	20241030	143200	176078807	1914	1914	1914	1914	0
299	20241030	143100	176078807	1914	1911	1914	1911	1236
300	20241030	143000	173716808	1911	1911	1911	1911	486
301	20241030	142900	172788062	1911	1911	1911	1911	1083
302	20241030	142800	170718449	1910	1911	1911	1910	11460
303	20241030	142700	148828736	1912	1915	1915	1912	1144
304	20241030	142600	146640609	1915	1915	1915	1915	2
305	20241030	142500	146636779	1915	1915	1915	1915	0
306	20241030	142400	146636779	1915	1915	1915	1915	0
307	20241030	142300	146636779	1915	1915	1915	1915	0
308	20241030	142200	146636779	1915	1915	1915	1915	1
309	20241030	142100	146634864	1917	1917	1917	1917	0
310	20241030	142000	146634864	1917	1917	1917	1917	0
311	20241030	141900	146634864	1917	1917	1917	1917	0
312	20241030	141800	146634864	1917	1914	1917	1914	43
313	20241030	141700	146552436	1917	1917	1917	1917	1
314	20241030	141600	146550519	1914	1914	1914	1914	1000
315	20241030	141500	144636519	1914	1914	1914	1914	0
316	20241030	141400	144636519	1914	1914	1914	1914	0
317	20241030	141300	144636519	1914	1914	1914	1914	0
318	20241030	141200	144636519	1914	1914	1914	1914	0
319	20241030	141100	144636519	1914	1914	1914	1914	0
320	20241030	141000	144636519	1914	1914	1914	1914	0
321	20241030	140900	144636519	1914	1914	1914	1914	0
322	20241030	140800	144636519	1914	1914	1914	1914	0
323	20241030	140700	144636519	1914	1914	1914	1914	100
324	20241030	140600	144445119	1914	1914	1914	1914	0
325	20241030	140500	144445119	1914	1914	1914	1914	0
326	20241030	140400	144445119	1914	1914	1914	1914	0
327	20241030	140300	144445119	1914	1914	1914	1914	0
328	20241030	140200	144445119	1914	1914	1914	1914	0
329	20241030	140100	144445119	1914	1914	1914	1914	0
330	20241030	140000	144445119	1914	1914	1914	1914	0
331	20241030	135900	144445119	1914	1914	1914	1914	6
332	20241030	135800	144433635	1914	1914	1914	1914	12
333	20241030	135700	144410667	1914	1914	1914	1914	0
334	20241030	135600	144410667	1914	1914	1914	1913	1226
335	20241030	135500	142065317	1914	1914	1914	1914	0
336	20241030	135400	142065317	1914	1914	1914	1914	0
337	20241030	135300	142065317	1914	1914	1914	1914	0
338	20241030	135200	142065317	1914	1914	1914	1914	0
339	20241030	135100	142065317	1914	1914	1914	1914	0
340	20241030	135000	142065317	1914	1914	1914	1914	0
341	20241030	134900	142065317	1914	1916	1916	1914	773
342	20241030	134800	140584840	1916	1916	1916	1916	0
343	20241030	134700	140584840	1916	1916	1916	1916	0
344	20241030	134600	140584840	1916	1916	1916	1916	0
345	20241030	134500	140584840	1916	1916	1916	1916	0
346	20241030	134400	140584840	1916	1916	1916	1916	79
347	20241030	134300	140433476	1919	1919	1919	1919	0
348	20241030	134200	140433476	1919	1919	1919	1919	0
349	20241030	134100	140433476	1919	1919	1919	1919	0
350	20241030	134000	140433476	1919	1919	1919	1916	6
351	20241030	133900	140421971	1919	1919	1919	1919	0
352	20241030	133800	140421971	1919	1919	1919	1919	1
353	20241030	133700	140420052	1919	1919	1919	1919	0
354	20241030	133600	140420052	1919	1919	1919	1919	0
355	20241030	133500	140420052	1919	1919	1919	1919	0
356	20241030	133400	140420052	1919	1919	1919	1919	0
357	20241030	133300	140420052	1919	1916	1919	1916	14
358	20241030	133200	140393225	1916	1916	1916	1916	86
359	20241030	133100	140228449	1916	1917	1917	1916	202
360	20241030	133000	139841416	1918	1918	1918	1918	0
361	20241030	132900	139841416	1918	1918	1918	1918	0
362	20241030	132800	139841416	1918	1918	1918	1918	0
363	20241030	132700	139841416	1918	1918	1918	1918	1
364	20241030	132600	139839498	1920	1920	1920	1920	2
365	20241030	132500	139835658	1920	1920	1920	1920	0
366	20241030	132400	139835658	1920	1920	1920	1920	1
367	20241030	132300	139833738	1919	1919	1919	1919	1
368	20241030	132200	139831819	1920	1920	1920	1920	1
369	20241030	132100	139829899	1915	1919	1919	1915	400
370	20241030	132000	139063253	1919	1919	1919	1919	262
371	20241030	131900	138560475	1924	1924	1924	1924	0
372	20241030	131800	138560475	1924	1924	1924	1924	0
373	20241030	131700	138560475	1924	1924	1924	1924	0
374	20241030	131600	138560475	1924	1924	1924	1924	1
375	20241030	131500	138558551	1919	1919	1919	1919	0
376	20241030	131400	138558551	1919	1920	1920	1919	1113
377	20241030	131300	136421697	1925	1925	1925	1925	0
378	20241030	131200	136421697	1925	1925	1925	1925	0
379	20241030	131100	136421697	1925	1925	1925	1925	0
380	20241030	131000	136421697	1925	1925	1925	1925	0
381	20241030	130900	136421697	1925	1925	1925	1925	0
382	20241030	130800	136421697	1925	1925	1925	1925	0
383	20241030	130700	136421697	1925	1925	1925	1925	0
384	20241030	130600	136421697	1925	1925	1925	1925	16
385	20241030	130500	136390897	1925	1925	1925	1925	0
386	20241030	130400	136390897	1925	1925	1925	1925	0
387	20241030	130300	136390897	1925	1925	1925	1925	60
388	20241030	130200	136275397	1924	1924	1924	1924	1000
389	20241030	130100	134351397	1924	1924	1924	1924	0
390	20241030	130000	134351397	1924	1924	1924	1924	1
391	20241030	125900	134349473	1924	1924	1924	1924	0
392	20241030	125800	134349473	1924	1924	1924	1924	0
393	20241030	125700	134349473	1924	1924	1924	1924	0
394	20241030	125600	134349473	1924	1924	1924	1924	0
395	20241030	125500	134349473	1924	1924	1924	1924	0
396	20241030	125400	134349473	1924	1924	1924	1924	0
397	20241030	125300	134349473	1924	1924	1924	1924	0
398	20241030	125200	134349473	1924	1920	1924	1920	4
399	20241030	125100	134341782	1919	1919	1919	1919	899
400	20241030	125000	132616601	1919	1919	1919	1919	101
401	20241030	124900	132422782	1919	1919	1919	1919	298
402	20241030	124800	131850920	1919	1919	1919	1919	0
403	20241030	124700	131850920	1919	1919	1919	1919	2
404	20241030	124600	131847082	1919	1919	1919	1919	0
405	20241030	124500	131847082	1919	1919	1919	1919	2
406	20241030	124400	131843244	1915	1916	1916	1915	1000
407	20241030	124300	129928223	1915	1915	1915	1915	0
408	20241030	124200	129928223	1915	1915	1915	1915	0
409	20241030	124100	129928223	1915	1915	1915	1915	0
410	20241030	124000	129928223	1915	1915	1915	1915	0
411	20241030	123900	129928223	1915	1919	1919	1915	2359
412	20241030	123800	125407957	1920	1920	1920	1920	4
413	20241030	123700	125400277	1920	1920	1920	1920	0
414	20241030	123600	125400277	1920	1920	1920	1920	164
415	20241030	123500	125085397	1920	1920	1920	1920	0
416	20241030	123400	125085397	1920	1920	1920	1920	0
417	20241030	123300	125085397	1920	1920	1920	1920	0
418	20241030	123200	125085397	1920	1920	1920	1920	1644
419	20241030	123100	121928917	1924	1924	1924	1924	0
420	20241030	123000	121928917	1924	1924	1924	1924	0
421	20241030	122900	121928917	1924	1924	1924	1924	0
422	20241030	122800	121928917	1924	1924	1924	1924	0
423	20241030	122700	121928917	1924	1924	1924	1924	0
424	20241030	122600	121928917	1924	1924	1924	1924	1
425	20241030	122500	121926993	1917	1917	1917	1917	0
426	20241030	122400	121926993	1917	1917	1917	1917	0
427	20241030	122300	121926993	1917	1918	1918	1917	500
428	20241030	122200	120968383	1917	1917	1917	1917	0
429	20241030	122100	120968383	1917	1917	1917	1917	0
430	20241030	122000	120968383	1917	1917	1917	1917	0
431	20241030	121900	120968383	1917	1917	1917	1917	0
432	20241030	121800	120968383	1917	1917	1917	1917	0
433	20241030	121700	120968383	1917	1917	1917	1917	0
434	20241030	121600	120968383	1917	1918	1918	1917	1256
435	20241030	121500	118560359	1918	1919	1919	1918	91
436	20241030	121400	118385800	1920	1920	1920	1920	105
437	20241030	121300	118184200	1921	1921	1921	1921	218
438	20241030	121200	117765422	1922	1922	1922	1922	86
439	20241030	121100	117600130	1922	1923	1923	1922	239
440	20241030	121000	117140554	1924	1924	1924	1924	85
441	20241030	120900	116977014	1925	1925	1925	1925	0
442	20241030	120800	116977014	1925	1924	1925	1924	116
443	20241030	120700	116753724	1924	1925	1925	1924	9
444	20241030	120600	116736404	1925	1925	1925	1925	9
445	20241030	120500	116719079	1925	1925	1925	1925	0
446	20241030	120400	116719079	1925	1925	1925	1925	0
447	20241030	120300	116719079	1925	1925	1925	1925	4
448	20241030	120200	116711379	1925	1924	1925	1924	2
449	20241030	120100	116707530	1924	1924	1924	1924	0
450	20241030	120000	116707530	1924	1924	1924	1924	17
451	20241030	115900	116674822	1925	1925	1925	1925	0
452	20241030	115800	116674822	1925	1925	1925	1925	0
453	20241030	115700	116674822	1925	1925	1925	1925	13
454	20241030	115600	116649797	1925	1925	1925	1925	7
455	20241030	115500	116636322	1925	1925	1925	1925	500
456	20241030	115400	115673822	1925	1925	1925	1925	21
457	20241030	115300	115633397	1925	1925	1925	1925	6
458	20241030	115200	115621847	1925	1925	1925	1925	0
459	20241030	115100	115621847	1925	1925	1925	1925	0
460	20241030	115000	115621847	1925	1925	1925	1925	67
461	20241030	114900	115492872	1925	1925	1925	1925	0
462	20241030	114800	115492872	1925	1925	1925	1925	0
463	20241030	114700	115492872	1925	1925	1925	1925	0
464	20241030	114600	115492872	1925	1925	1925	1925	0
465	20241030	114500	115492872	1925	1925	1925	1925	0
466	20241030	114400	115492872	1925	1925	1925	1925	0
467	20241030	114300	115492872	1925	1926	1926	1925	204
468	20241030	114200	115100171	1925	1927	1927	1925	444
469	20241030	114100	114245217	1933	1933	1933	1933	0
470	20241030	114000	114245217	1933	1933	1933	1933	0
471	20241030	113900	114245217	1933	1933	1933	1933	0
472	20241030	113800	114245217	1933	1933	1933	1933	10
473	20241030	113700	114225887	1933	1932	1933	1932	213
474	20241030	113600	113814219	1933	1933	1933	1933	0
475	20241030	113500	113814219	1933	1933	1933	1933	0
476	20241030	113400	113814219	1933	1933	1933	1933	0
477	20241030	113300	113814219	1933	1933	1933	1933	0
478	20241030	113200	113814219	1933	1933	1933	1933	0
479	20241030	113100	113814219	1933	1933	1933	1933	0
480	20241030	113000	113814219	1933	1933	1933	1933	0
481	20241030	112900	113814219	1933	1933	1933	1933	0
482	20241030	112800	113814219	1933	1933	1933	1933	5
483	20241030	112700	113804554	1933	1933	1933	1933	0
484	20241030	112600	113804554	1933	1933	1933	1933	0
485	20241030	112500	113804554	1933	1933	1933	1933	0
486	20241030	112400	113804554	1933	1933	1933	1933	1
487	20241030	112300	113802621	1933	1932	1933	1932	1112
488	20241030	112200	111654157	1933	1933	1933	1933	0
489	20241030	112100	111654157	1933	1933	1933	1933	0
490	20241030	112000	111654157	1933	1933	1933	1933	0
491	20241030	111900	111654157	1933	1933	1933	1933	0
492	20241030	111800	111654157	1933	1932	1933	1932	1000
493	20241030	111700	109721537	1933	1933	1933	1933	1
494	20241030	111600	109719604	1925	1925	1925	1925	0
495	20241030	111500	109719604	1925	1925	1925	1925	0
496	20241030	111400	109719604	1925	1925	1925	1925	0
497	20241030	111300	109719604	1925	1925	1925	1925	0
498	20241030	111200	109719604	1925	1925	1925	1925	0
499	20241030	111100	109719604	1925	1925	1925	1925	0
500	20241030	111000	109719604	1925	1925	1925	1925	0
501	20241030	110900	109719604	1925	1926	1926	1925	100
502	20241030	110800	109527049	1927	1934	1934	1927	161
503	20241030	110700	109215752	1934	1934	1934	1934	8
504	20241030	110600	109200280	1934	1932	1934	1932	1000
505	20241030	110500	107267158	1932	1931	1932	1931	3
506	20241030	110400	107261364	1925	1925	1925	1925	0
507	20241030	110300	107261364	1925	1925	1925	1925	0
508	20241030	110200	107261364	1925	1925	1925	1925	0
509	20241030	110100	107261364	1925	1925	1925	1925	0
510	20241030	110000	107261364	1925	1925	1925	1925	10
511	20241030	105900	107242114	1925	1925	1925	1925	0
512	20241030	105800	107242114	1925	1925	1925	1925	0
513	20241030	105700	107242114	1925	1930	1930	1925	306
514	20241030	105600	106651867	1930	1930	1930	1930	0
515	20241030	105500	106651867	1930	1930	1930	1930	0
516	20241030	105400	106651867	1930	1930	1930	1930	120
517	20241030	105300	106420267	1930	1930	1930	1930	0
518	20241030	105200	106420267	1930	1930	1930	1930	86
519	20241030	105100	106254287	1930	1930	1930	1930	0
520	20241030	105000	106254287	1930	1930	1930	1930	113
521	20241030	104900	106036197	1930	1930	1930	1930	0
522	20241030	104800	106036197	1930	1932	1932	1930	40
523	20241030	104700	105958977	1932	1932	1932	1932	3
524	20241030	104600	105953181	1932	1929	1932	1929	501
525	20241030	104500	104985874	1925	1925	1925	1925	0
526	20241030	104400	104985874	1925	1930	1930	1925	45
527	20241030	104300	104899244	1928	1928	1928	1928	0
528	20241030	104200	104899244	1928	1928	1928	1928	0
529	20241030	104100	104899244	1928	1928	1928	1928	0
530	20241030	104000	104899244	1928	1928	1928	1928	0
531	20241030	103900	104899244	1928	1928	1928	1928	0
532	20241030	103800	104899244	1928	1928	1928	1928	0
533	20241030	103700	104899244	1928	1928	1928	1928	1
534	20241030	103600	104897316	1929	1928	1929	1928	35
535	20241030	103500	104829831	1928	1922	1928	1922	410
536	20241030	103400	104039405	1929	1929	1929	1929	1549
537	20241030	103300	101051384	1929	1929	1929	1929	45
538	20241030	103200	100964579	1929	1929	1929	1929	0
539	20241030	103100	100964579	1929	1929	1929	1929	0
540	20241030	103000	100964579	1929	1929	1929	1929	1
541	20241030	102900	100962650	1929	1929	1929	1929	0
542	20241030	102800	100962650	1929	1929	1929	1929	0
543	20241030	102700	100962650	1929	1920	1929	1920	2
544	20241030	102600	100958801	1920	1920	1920	1920	500
545	20241030	102500	99998801	1920	1920	1920	1920	50
546	20241030	102400	99902801	1920	1920	1920	1920	14
547	20241030	102300	99875921	1919	1919	1919	1919	0
548	20241030	102200	99875921	1919	1919	1919	1919	0
549	20241030	102100	99875921	1919	1922	1923	1919	1217
550	20241030	102000	97539247	1921	1921	1921	1921	0
551	20241030	101900	97539247	1921	1921	1921	1921	0
552	20241030	101800	97539247	1921	1921	1921	1921	0
553	20241030	101700	97539247	1921	1921	1921	1921	0
554	20241030	101600	97539247	1921	1921	1921	1921	0
555	20241030	101500	97539247	1921	1921	1921	1921	0
556	20241030	101400	97539247	1921	1921	1921	1921	0
557	20241030	101300	97539247	1921	1922	1922	1921	670
558	20241030	101200	96252017	1923	1925	1925	1923	175
559	20241030	101100	95915419	1933	1933	1933	1933	40
560	20241030	101000	95838099	1933	1933	1933	1933	0
561	20241030	100900	95838099	1933	1933	1933	1933	0
562	20241030	100800	95838099	1933	1933	1933	1933	0
563	20241030	100700	95838099	1933	1933	1933	1933	10
564	20241030	100600	95818769	1925	1925	1925	1925	9
565	20241030	100500	95801444	1925	1925	1925	1925	2
566	20241030	100400	95797594	1925	1925	1925	1925	1
567	20241030	100300	95795669	1924	1924	1924	1924	0
568	20241030	100200	95795669	1924	1924	1924	1924	455
569	20241030	100100	94920249	1924	1926	1926	1924	2195
570	20241030	100000	90695806	1927	1927	1927	1927	0
571	20241030	095900	90695806	1927	1927	1927	1927	50
572	20241030	095800	90599456	1926	1926	1926	1926	0
573	20241030	095700	90599456	1926	1926	1926	1926	0
574	20241030	095600	90599456	1926	1926	1926	1926	98
575	20241030	095500	90410708	1926	1928	1928	1926	510
576	20241030	095400	89428409	1935	1935	1935	1935	4
577	20241030	095300	89420669	1935	1931	1935	1927	1039
578	20241030	095200	87411591	1935	1932	1935	1931	99
579	20241030	095100	87220365	1932	1932	1932	1932	1
580	20241030	095000	87218433	1932	1933	1933	1932	750
581	20241030	094900	85769389	1934	1935	1935	1934	9
582	20241030	094800	85751979	1935	1936	1936	1935	325
583	20241030	094700	85122793	1941	1941	1941	1936	1050
584	20241030	094600	83088606	1940	1943	1943	1940	40
585	20241030	094500	83010978	1943	1940	1943	1940	194
586	20241030	094400	82634042	1943	1943	1943	1943	3
587	20241030	094300	82628213	1944	1945	1945	1944	595
588	20241030	094200	81471527	1945	1944	1945	1938	3338
589	20241030	094100	74992751	1944	1944	1944	1942	393
590	20241030	094000	74229109	1944	1944	1944	1942	143
591	20241030	093900	73951385	1944	1942	1944	1942	282
592	20241030	093800	73403647	1942	1941	1942	1941	112
593	20241030	093700	73186252	1944	1944	1944	1941	258
594	20241030	093600	72685332	1943	1939	1943	1939	4078
595	20241030	093500	64769872	1941	1941	1941	1939	1583
596	20241030	093400	61697833	1939	1938	1941	1938	1905
597	20241030	093300	58003098	1937	1935	1937	1935	7990
598	20241030	093200	42529975	1935	1932	1935	1932	493
599	20241030	093100	41576920	1931	1934	1935	1931	813
600	20241030	093000	40003961	1934	1934	1934	1934	60
601	20241030	092900	39887921	1934	1932	1934	1932	16
602	20241030	092800	39856999	1932	1932	1932	1932	15
603	20241030	092700	39828019	1932	1932	1932	1932	56
604	20241030	092600	39719827	1932	1936	1936	1932	6
605	20241030	092500	39708231	1936	1936	1936	1936	11
606	20241030	092400	39686935	1936	1936	1936	1936	1296
607	20241030	092300	37177879	1936	1935	1936	1935	3352
608	20241030	092200	30688530	1935	1935	1935	1935	611
609	20241030	092100	29506245	1926	1932	1934	1926	3023
610	20241030	092000	23663721	1932	1932	1932	1930	625
611	20241030	091900	22456812	1932	1929	1932	1921	2491
612	20241030	091800	17649380	1929	1929	1929	1929	565
613	20241030	091700	16559495	1929	1929	1929	1929	58
614	20241030	091600	16447613	1929	1929	1929	1928	80
615	20241030	091500	16293340	1929	1929	1929	1929	91
616	20241030	091400	16117801	1929	1929	1929	1929	8
617	20241030	091300	16102369	1929	1928	1929	1928	269
618	20241030	091200	15583477	1928	1916	1928	1916	11
619	20241030	091100	15562377	1929	1929	1929	1915	540
620	20241030	091000	14526898	1920	1920	1925	1920	3445
621	20241030	090900	7911355	1919	1918	1919	1918	2409
622	20241030	090800	3290197	1919	1912	1919	1912	37
623	20241030	090700	3219251	1918	1917	1918	1917	209
624	20241030	090600	2818399	1918	1915	1918	1915	15
625	20241030	090500	2789671	1911	1911	1911	1911	177
626	20241030	090400	2451424	1911	1913	1913	1911	103
627	20241030	090300	2254537	1913	1914	1914	1913	704
628	20241030	090200	907280	1915	1915	1915	1915	0
629	20241030	090100	907280	1915	1916	1916	1915	307
630	20241030	090000	319225	1915	1911	1915	1911	159