KissMeData/254120/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	205700	341055672	1936	1936	1936	1936	1345
3	20241018	205600	341055672	1936	1936	1936	1936	0
4	20241018	205500	341055672	1936	1936	1936	1936	0
5	20241018	205400	341055672	1936	1936	1936	1936	0
6	20241018	205300	341055672	1936	1936	1936	1936	0
7	20241018	205200	341055672	1936	1936	1936	1936	0
8	20241018	205100	341055672	1936	1936	1936	1936	0
9	20241018	205000	341055672	1936	1936	1936	1936	0
10	20241018	204900	341055672	1936	1936	1936	1936	0
11	20241018	204800	341055672	1936	1936	1936	1936	0
12	20241018	204700	341055672	1936	1936	1936	1936	0
13	20241018	204600	341055672	1936	1936	1936	1936	0
14	20241018	204500	341055672	1936	1936	1936	1936	0
15	20241018	204400	341055672	1936	1936	1936	1936	0
16	20241018	204300	341055672	1936	1936	1936	1936	0
17	20241018	204200	341055672	1936	1936	1936	1936	0
18	20241018	204100	341055672	1936	1936	1936	1936	0
19	20241018	204000	341055672	1936	1936	1936	1936	0
20	20241018	203900	341055672	1936	1936	1936	1936	0
21	20241018	203800	341055672	1936	1936	1936	1936	0
22	20241018	203700	341055672	1936	1936	1936	1936	0
23	20241018	203600	341055672	1936	1936	1936	1936	0
24	20241018	203500	341055672	1936	1936	1936	1936	0
25	20241018	203400	341055672	1936	1936	1936	1936	0
26	20241018	203300	341055672	1936	1936	1936	1936	0
27	20241018	203200	341055672	1936	1936	1936	1936	0
28	20241018	203100	341055672	1936	1936	1936	1936	0
29	20241018	203000	341055672	1936	1936	1936	1936	0
30	20241018	202900	341055672	1936	1936	1936	1936	0
31	20241018	202800	341055672	1936	1936	1936	1936	0
32	20241018	202700	341055672	1936	1936	1936	1936	1345
33	20241018	202600	341055672	1936	1936	1936	1936	0
34	20241018	202500	341055672	1936	1936	1936	1936	0
35	20241018	202400	341055672	1936	1936	1936	1936	0
36	20241018	202300	341055672	1936	1936	1936	1936	0
37	20241018	202200	341055672	1936	1936	1936	1936	0
38	20241018	202100	341055672	1936	1936	1936	1936	0
39	20241018	202000	341055672	1936	1936	1936	1936	0
40	20241018	201900	341055672	1936	1936	1936	1936	0
41	20241018	201800	341055672	1936	1936	1936	1936	0
42	20241018	201700	341055672	1936	1936	1936	1936	0
43	20241018	201600	341055672	1936	1936	1936	1936	0
44	20241018	201500	341055672	1936	1936	1936	1936	0
45	20241018	201400	341055672	1936	1936	1936	1936	0
46	20241018	201300	341055672	1936	1936	1936	1936	0
47	20241018	201200	341055672	1936	1936	1936	1936	0
48	20241018	201100	341055672	1936	1936	1936	1936	0
49	20241018	201000	341055672	1936	1936	1936	1936	0
50	20241018	200900	341055672	1936	1936	1936	1936	0
51	20241018	200800	341055672	1936	1936	1936	1936	0
52	20241018	200700	341055672	1936	1936	1936	1936	0
53	20241018	200600	341055672	1936	1936	1936	1936	0
54	20241018	200500	341055672	1936	1936	1936	1936	0
55	20241018	200400	341055672	1936	1936	1936	1936	0
56	20241018	200300	341055672	1936	1936	1936	1936	0
57	20241018	200200	341055672	1936	1936	1936	1936	0
58	20241018	200100	341055672	1936	1936	1936	1936	0
59	20241018	200000	341055672	1936	1936	1936	1936	0
60	20241018	195900	341055672	1936	1936	1936	1936	0
61	20241018	195800	341055672	1936	1936	1936	1936	0
62	20241018	195700	341055672	1936	1936	1936	1936	1345
63	20241018	195600	341055672	1936	1936	1936	1936	0
64	20241018	195500	341055672	1936	1936	1936	1936	0
65	20241018	195400	341055672	1936	1936	1936	1936	0
66	20241018	195300	341055672	1936	1936	1936	1936	0
67	20241018	195200	341055672	1936	1936	1936	1936	0
68	20241018	195100	341055672	1936	1936	1936	1936	0
69	20241018	195000	341055672	1936	1936	1936	1936	0
70	20241018	194900	341055672	1936	1936	1936	1936	0
71	20241018	194800	341055672	1936	1936	1936	1936	0
72	20241018	194700	341055672	1936	1936	1936	1936	0
73	20241018	194600	341055672	1936	1936	1936	1936	0
74	20241018	194500	341055672	1936	1936	1936	1936	0
75	20241018	194400	341055672	1936	1936	1936	1936	0
76	20241018	194300	341055672	1936	1936	1936	1936	0
77	20241018	194200	341055672	1936	1936	1936	1936	0
78	20241018	194100	341055672	1936	1936	1936	1936	0
79	20241018	194000	341055672	1936	1936	1936	1936	0
80	20241018	193900	341055672	1936	1936	1936	1936	0
81	20241018	193800	341055672	1936	1936	1936	1936	0
82	20241018	193700	341055672	1936	1936	1936	1936	0
83	20241018	193600	341055672	1936	1936	1936	1936	0
84	20241018	193500	341055672	1936	1936	1936	1936	0
85	20241018	193400	341055672	1936	1936	1936	1936	0
86	20241018	193300	341055672	1936	1936	1936	1936	0
87	20241018	193200	341055672	1936	1936	1936	1936	0
88	20241018	193100	341055672	1936	1936	1936	1936	0
89	20241018	193000	341055672	1936	1936	1936	1936	0
90	20241018	192900	341055672	1936	1936	1936	1936	0
91	20241018	192800	341055672	1936	1936	1936	1936	0
92	20241018	192700	341055672	1936	1936	1936	1936	1345
93	20241018	192600	341055672	1936	1936	1936	1936	0
94	20241018	192500	341055672	1936	1936	1936	1936	0
95	20241018	192400	341055672	1936	1936	1936	1936	0
96	20241018	192300	341055672	1936	1936	1936	1936	0
97	20241018	192200	341055672	1936	1936	1936	1936	0
98	20241018	192100	341055672	1936	1936	1936	1936	0
99	20241018	192000	341055672	1936	1936	1936	1936	0
100	20241018	191900	341055672	1936	1936	1936	1936	0
101	20241018	191800	341055672	1936	1936	1936	1936	0
102	20241018	191700	341055672	1936	1936	1936	1936	0
103	20241018	191600	341055672	1936	1936	1936	1936	0
104	20241018	191500	341055672	1936	1936	1936	1936	0
105	20241018	191400	341055672	1936	1936	1936	1936	0
106	20241018	191300	341055672	1936	1936	1936	1936	0
107	20241018	191200	341055672	1936	1936	1936	1936	0
108	20241018	191100	341055672	1936	1936	1936	1936	0
109	20241018	191000	341055672	1936	1936	1936	1936	0
110	20241018	190900	341055672	1936	1936	1936	1936	0
111	20241018	190800	341055672	1936	1936	1936	1936	0
112	20241018	190700	341055672	1936	1936	1936	1936	0
113	20241018	190600	341055672	1936	1936	1936	1936	0
114	20241018	190500	341055672	1936	1936	1936	1936	0
115	20241018	190400	341055672	1936	1936	1936	1936	0
116	20241018	190300	341055672	1936	1936	1936	1936	0
117	20241018	190200	341055672	1936	1936	1936	1936	0
118	20241018	190100	341055672	1936	1936	1936	1936	0
119	20241018	190000	341055672	1936	1936	1936	1936	0
120	20241018	185900	341055672	1936	1936	1936	1936	0
121	20241018	185800	341055672	1936	1936	1936	1936	0
122	20241018	185700	341055672	1936	1936	1936	1936	1345
123	20241018	185600	341055672	1936	1936	1936	1936	0
124	20241018	185500	341055672	1936	1936	1936	1936	0
125	20241018	185400	341055672	1936	1936	1936	1936	0
126	20241018	185300	341055672	1936	1936	1936	1936	0
127	20241018	185200	341055672	1936	1936	1936	1936	0
128	20241018	185100	341055672	1936	1936	1936	1936	0
129	20241018	185000	341055672	1936	1936	1936	1936	0
130	20241018	184900	341055672	1936	1936	1936	1936	0
131	20241018	184800	341055672	1936	1936	1936	1936	0
132	20241018	184700	341055672	1936	1936	1936	1936	0
133	20241018	184600	341055672	1936	1936	1936	1936	0
134	20241018	184500	341055672	1936	1936	1936	1936	0
135	20241018	184400	341055672	1936	1936	1936	1936	0
136	20241018	184300	341055672	1936	1936	1936	1936	0
137	20241018	184200	341055672	1936	1936	1936	1936	0
138	20241018	184100	341055672	1936	1936	1936	1936	0
139	20241018	184000	341055672	1936	1936	1936	1936	0
140	20241018	183900	341055672	1936	1936	1936	1936	0
141	20241018	183800	341055672	1936	1936	1936	1936	0
142	20241018	183700	341055672	1936	1936	1936	1936	0
143	20241018	183600	341055672	1936	1936	1936	1936	0
144	20241018	183500	341055672	1936	1936	1936	1936	0
145	20241018	183400	341055672	1936	1936	1936	1936	0
146	20241018	183300	341055672	1936	1936	1936	1936	0
147	20241018	183200	341055672	1936	1936	1936	1936	0
148	20241018	183100	341055672	1936	1936	1936	1936	0
149	20241018	183000	341055672	1936	1936	1936	1936	0
150	20241018	182900	341055672	1936	1936	1936	1936	0
151	20241018	182800	341055672	1936	1936	1936	1936	0
152	20241018	182700	341055672	1936	1936	1936	1936	1345
153	20241018	182600	341055672	1936	1936	1936	1936	0
154	20241018	182500	341055672	1936	1936	1936	1936	0
155	20241018	182400	341055672	1936	1936	1936	1936	0
156	20241018	182300	341055672	1936	1936	1936	1936	0
157	20241018	182200	341055672	1936	1936	1936	1936	0
158	20241018	182100	341055672	1936	1936	1936	1936	0
159	20241018	182000	341055672	1936	1936	1936	1936	0
160	20241018	181900	341055672	1936	1936	1936	1936	0
161	20241018	181800	341055672	1936	1936	1936	1936	0
162	20241018	181700	341055672	1936	1936	1936	1936	0
163	20241018	181600	341055672	1936	1936	1936	1936	0
164	20241018	181500	341055672	1936	1936	1936	1936	0
165	20241018	181400	341055672	1936	1936	1936	1936	0
166	20241018	181300	341055672	1936	1936	1936	1936	0
167	20241018	181200	341055672	1936	1936	1936	1936	0
168	20241018	181100	341055672	1936	1936	1936	1936	0
169	20241018	181000	341055672	1936	1936	1936	1936	0
170	20241018	180900	341055672	1936	1936	1936	1936	0
171	20241018	180800	341055672	1936	1936	1936	1936	0
172	20241018	180700	341055672	1936	1936	1936	1936	0
173	20241018	180600	341055672	1936	1936	1936	1936	0
174	20241018	180500	341055672	1936	1936	1936	1936	0
175	20241018	180400	341055672	1936	1936	1936	1936	0
176	20241018	180300	341055672	1936	1936	1936	1936	0
177	20241018	180200	341055672	1936	1936	1936	1936	0
178	20241018	180100	341055672	1936	1936	1936	1936	0
179	20241018	180000	341055672	1936	1936	1936	1936	0
180	20241018	175900	341055672	1936	1936	1936	1936	0
181	20241018	175800	341055672	1936	1936	1936	1936	0
182	20241018	175700	341055672	1936	1936	1936	1936	1345
183	20241018	175600	341055672	1936	1936	1936	1936	0
184	20241018	175500	341055672	1936	1936	1936	1936	0
185	20241018	175400	341055672	1936	1936	1936	1936	0
186	20241018	175300	341055672	1936	1936	1936	1936	0
187	20241018	175200	341055672	1936	1936	1936	1936	0
188	20241018	175100	341055672	1936	1936	1936	1936	0
189	20241018	175000	341055672	1936	1936	1936	1936	0
190	20241018	174900	341055672	1936	1936	1936	1936	0
191	20241018	174800	341055672	1936	1936	1936	1936	0
192	20241018	174700	341055672	1936	1936	1936	1936	0
193	20241018	174600	341055672	1936	1936	1936	1936	0
194	20241018	174500	341055672	1936	1936	1936	1936	0
195	20241018	174400	341055672	1936	1936	1936	1936	0
196	20241018	174300	341055672	1936	1936	1936	1936	0
197	20241018	174200	341055672	1936	1936	1936	1936	0
198	20241018	174100	341055672	1936	1936	1936	1936	0
199	20241018	174000	341055672	1936	1936	1936	1936	0
200	20241018	173900	341055672	1936	1936	1936	1936	0
201	20241018	173800	341055672	1936	1936	1936	1936	0
202	20241018	173700	341055672	1936	1936	1936	1936	0
203	20241018	173600	341055672	1936	1936	1936	1936	0
204	20241018	173500	341055672	1936	1936	1936	1936	0
205	20241018	173400	341055672	1936	1936	1936	1936	0
206	20241018	173300	341055672	1936	1936	1936	1936	0
207	20241018	173200	341055672	1936	1936	1936	1936	0
208	20241018	173100	341055672	1936	1936	1936	1936	0
209	20241018	173000	341055672	1936	1936	1936	1936	0
210	20241018	172900	341055672	1936	1936	1936	1936	0
211	20241018	172800	341055672	1936	1936	1936	1936	0
212	20241018	172700	341055672	1936	1936	1936	1936	1345
213	20241018	172600	341055672	1936	1936	1936	1936	0
214	20241018	172500	341055672	1936	1936	1936	1936	0
215	20241018	172400	341055672	1936	1936	1936	1936	0
216	20241018	172300	341055672	1936	1936	1936	1936	0
217	20241018	172200	341055672	1936	1936	1936	1936	0
218	20241018	172100	341055672	1936	1936	1936	1936	0
219	20241018	172000	341055672	1936	1936	1936	1936	0
220	20241018	171900	341055672	1936	1936	1936	1936	0
221	20241018	171800	341055672	1936	1936	1936	1936	0
222	20241018	171700	341055672	1936	1936	1936	1936	0
223	20241018	171600	341055672	1936	1936	1936	1936	0
224	20241018	171500	341055672	1936	1936	1936	1936	0
225	20241018	171400	341055672	1936	1936	1936	1936	0
226	20241018	171300	341055672	1936	1936	1936	1936	0
227	20241018	171200	341055672	1936	1936	1936	1936	0
228	20241018	171100	341055672	1936	1936	1936	1936	0
229	20241018	171000	341055672	1936	1936	1936	1936	0
230	20241018	170900	341055672	1936	1936	1936	1936	0
231	20241018	170800	341055672	1936	1936	1936	1936	0
232	20241018	170700	341055672	1936	1936	1936	1936	0
233	20241018	170600	341055672	1936	1936	1936	1936	0
234	20241018	170500	341055672	1936	1936	1936	1936	0
235	20241018	170400	341055672	1936	1936	1936	1936	0
236	20241018	170300	341055672	1936	1936	1936	1936	0
237	20241018	170200	341055672	1936	1936	1936	1936	0
238	20241018	170100	341055672	1936	1936	1936	1936	0
239	20241018	170000	341055672	1936	1936	1936	1936	0
240	20241018	165900	341055672	1936	1936	1936	1936	0
241	20241018	165800	341055672	1936	1936	1936	1936	0
242	20241018	165700	341055672	1936	1936	1936	1936	1345
243	20241018	165600	341055672	1936	1936	1936	1936	0
244	20241018	165500	341055672	1936	1936	1936	1936	0
245	20241018	165400	341055672	1936	1936	1936	1936	0
246	20241018	165300	341055672	1936	1936	1936	1936	0
247	20241018	165200	341055672	1936	1936	1936	1936	0
248	20241018	165100	341055672	1936	1936	1936	1936	0
249	20241018	165000	341055672	1936	1936	1936	1936	0
250	20241018	164900	341055672	1936	1936	1936	1936	0
251	20241018	164800	341055672	1936	1936	1936	1936	0
252	20241018	164700	341055672	1936	1936	1936	1936	0
253	20241018	164600	341055672	1936	1936	1936	1936	0
254	20241018	164500	341055672	1936	1936	1936	1936	0
255	20241018	164400	341055672	1936	1936	1936	1936	0
256	20241018	164300	341055672	1936	1936	1936	1936	0
257	20241018	164200	341055672	1936	1936	1936	1936	0
258	20241018	164100	341055672	1936	1936	1936	1936	0
259	20241018	164000	341055672	1936	1936	1936	1936	0
260	20241018	163900	341055672	1936	1936	1936	1936	0
261	20241018	163800	341055672	1936	1936	1936	1936	0
262	20241018	163700	341055672	1936	1936	1936	1936	0
263	20241018	163600	341055672	1936	1936	1936	1936	0
264	20241018	163500	341055672	1936	1936	1936	1936	0
265	20241018	163400	341055672	1936	1936	1936	1936	0
266	20241018	163300	341055672	1936	1936	1936	1936	0
267	20241018	163200	341055672	1936	1936	1936	1936	0
268	20241018	163100	341055672	1936	1936	1936	1936	0
269	20241018	163000	341055672	1936	1936	1936	1936	0
270	20241018	162900	341055672	1936	1936	1936	1936	0
271	20241018	162800	341055672	1936	1936	1936	1936	0
272	20241018	162700	341055672	1936	1936	1936	1936	1345
273	20241018	162600	341055672	1936	1936	1936	1936	0
274	20241018	162500	341055672	1936	1936	1936	1936	0
275	20241018	162400	341055672	1936	1936	1936	1936	0
276	20241018	162300	341055672	1936	1936	1936	1936	0
277	20241018	162200	341055672	1936	1936	1936	1936	0
278	20241018	162100	341055672	1936	1936	1936	1936	0
279	20241018	162000	341055672	1936	1936	1936	1936	0
280	20241018	161900	341055672	1936	1936	1936	1936	0
281	20241018	161800	341055672	1936	1936	1936	1936	0
282	20241018	161700	341055672	1936	1936	1936	1936	0
283	20241018	161600	341055672	1936	1936	1936	1936	0
284	20241018	161500	341055672	1936	1936	1936	1936	0
285	20241018	161400	341055672	1936	1936	1936	1936	0
286	20241018	161300	341055672	1936	1936	1936	1936	0
287	20241018	161200	341055672	1936	1936	1936	1936	0
288	20241018	161100	341055672	1936	1936	1936	1936	0
289	20241018	161000	341055672	1936	1936	1936	1936	0
290	20241018	160900	341055672	1936	1936	1936	1936	0
291	20241018	160800	341055672	1936	1936	1936	1936	0
292	20241018	160700	341055672	1936	1936	1936	1936	0
293	20241018	160600	341055672	1936	1936	1936	1936	0
294	20241018	160500	341055672	1936	1936	1936	1936	0
295	20241018	160400	341055672	1936	1936	1936	1936	0
296	20241018	160300	341055672	1936	1936	1936	1936	0
297	20241018	160200	341055672	1936	1936	1936	1936	0
298	20241018	160100	341055672	1936	1936	1936	1936	0
299	20241018	160000	341055672	1936	1936	1936	1936	0
300	20241018	155900	341055672	1936	1936	1936	1936	0
301	20241018	155800	341055672	1936	1936	1936	1936	0
302	20241018	155700	341055672	1936	1936	1936	1936	1345
303	20241018	155600	341055672	1936	1936	1936	1936	0
304	20241018	155500	341055672	1936	1936	1936	1936	0
305	20241018	155400	341055672	1936	1936	1936	1936	0
306	20241018	155300	341055672	1936	1936	1936	1936	0
307	20241018	155200	341055672	1936	1936	1936	1936	0
308	20241018	155100	341055672	1936	1936	1936	1936	0
309	20241018	155000	341055672	1936	1936	1936	1936	0
310	20241018	154900	341055672	1936	1936	1936	1936	0
311	20241018	154800	341055672	1936	1936	1936	1936	0
312	20241018	154700	341055672	1936	1936	1936	1936	0
313	20241018	154600	341055672	1936	1936	1936	1936	0
314	20241018	154500	341055672	1936	1936	1936	1936	0
315	20241018	154400	341055672	1936	1936	1936	1936	0
316	20241018	154300	341055672	1936	1936	1936	1936	0
317	20241018	154200	341055672	1936	1936	1936	1936	0
318	20241018	154100	341055672	1936	1936	1936	1936	0
319	20241018	154000	341055672	1936	1936	1936	1936	0
320	20241018	153900	341055672	1936	1936	1936	1936	0
321	20241018	153800	341055672	1936	1936	1936	1936	0
322	20241018	153700	341055672	1936	1936	1936	1936	0
323	20241018	153600	341055672	1936	1936	1936	1936	0
324	20241018	153500	341055672	1936	1936	1936	1936	0
325	20241018	153400	341055672	1936	1936	1936	1936	0
326	20241018	153300	341055672	1936	1936	1936	1936	0
327	20241018	153200	341055672	1936	1936	1936	1936	0
328	20241018	153100	341055672	1936	1936	1936	1936	0
329	20241018	153000	341055672	1936	1936	1936	1936	1345
330	20241018	152900	338451752	1936	1936	1936	1936	0
331	20241018	152800	338451752	1936	1936	1936	1936	0
332	20241018	152700	338451752	1936	1936	1936	1936	0
333	20241018	152600	338451752	1936	1936	1936	1936	0
334	20241018	152500	338451752	1936	1936	1936	1936	0
335	20241018	152400	338451752	1936	1936	1936	1936	0
336	20241018	152300	338451752	1936	1936	1936	1936	0
337	20241018	152200	338451752	1936	1936	1936	1936	0
338	20241018	152100	338451752	1936	1936	1936	1936	0
339	20241018	152000	338451752	1936	1936	1936	1936	0
340	20241018	151900	338451752	1936	1935	1936	1935	68
341	20241018	151800	338320130	1936	1936	1936	1936	105
342	20241018	151700	338116850	1936	1936	1936	1935	113
343	20241018	151600	337898132	1936	1936	1936	1936	100
344	20241018	151500	337704532	1936	1936	1936	1936	46
345	20241018	151400	337615476	1936	1937	1937	1936	50
346	20241018	151300	337518675	1938	1936	1938	1936	1439
347	20241018	151200	334732723	1935	1935	1935	1933	1359
348	20241018	151100	332103088	1934	1935	1935	1934	14
349	20241018	151000	332076000	1936	1936	1936	1936	1
350	20241018	150900	332074064	1936	1938	1938	1936	3
351	20241018	150800	332068252	1938	1938	1938	1938	24
352	20241018	150700	332021740	1938	1938	1938	1938	100
353	20241018	150600	331827940	1945	1945	1945	1945	0
354	20241018	150500	331827940	1945	1945	1945	1945	0
355	20241018	150400	331827940	1945	1937	1945	1937	2
356	20241018	150300	331824058	1938	1938	1938	1938	0
357	20241018	150200	331824058	1938	1942	1942	1938	1591
358	20241018	150100	328735928	1942	1940	1942	1939	470
359	20241018	150000	327824289	1941	1941	1941	1940	122
360	20241018	145900	327587572	1942	1942	1942	1942	0
361	20241018	145800	327587572	1942	1941	1942	1941	2000
362	20241018	145700	323703832	1940	1926	1940	1926	1174
363	20241018	145600	321433268	1926	1927	1927	1926	2238
364	20241018	145500	317122852	1938	1938	1938	1938	0
365	20241018	145400	317122852	1938	1927	1938	1927	128
366	20241018	145300	316875096	1927	1927	1927	1927	0
367	20241018	145200	316875096	1927	1927	1927	1927	100
368	20241018	145100	316682396	1927	1930	1938	1927	285
369	20241018	145000	316132357	1930	1930	1930	1930	1
370	20241018	144900	316130427	1926	1926	1926	1926	0
371	20241018	144800	316130427	1926	1926	1926	1926	0
372	20241018	144700	316130427	1926	1926	1926	1926	0
373	20241018	144600	316130427	1926	1926	1926	1926	0
374	20241018	144500	316130427	1926	1924	1926	1920	10169
375	20241018	144400	296557201	1920	1920	1920	1920	0
376	20241018	144300	296557201	1920	1920	1920	1920	0
377	20241018	144200	296557201	1920	1920	1920	1920	0
378	20241018	144100	296557201	1920	1920	1920	1920	0
379	20241018	144000	296557201	1920	1920	1920	1920	0
380	20241018	143900	296557201	1920	1920	1920	1920	0
381	20241018	143800	296557201	1920	1917	1920	1917	2564
382	20241018	143700	291638416	1917	1917	1917	1917	100
383	20241018	143600	291446716	1912	1912	1912	1912	0
384	20241018	143500	291446716	1912	1912	1912	1912	0
385	20241018	143400	291446716	1912	1912	1912	1912	0
386	20241018	143300	291446716	1912	1912	1912	1912	47
387	20241018	143200	291356852	1912	1913	1913	1912	2253
388	20241018	143100	287049099	1913	1914	1914	1913	1100
389	20241018	143000	284944797	1912	1912	1912	1912	0
390	20241018	142900	284944797	1912	1912	1912	1912	0
391	20241018	142800	284944797	1912	1912	1912	1912	0
392	20241018	142700	284944797	1912	1915	1915	1912	30
393	20241018	142600	284887424	1919	1919	1919	1919	0
394	20241018	142500	284887424	1919	1919	1919	1919	885
395	20241018	142400	283189109	1919	1919	1919	1919	6
396	20241018	142300	283177595	1911	1911	1911	1911	0
397	20241018	142200	283177595	1911	1915	1920	1911	1093
398	20241018	142100	281082816	1915	1915	1915	1915	110
399	20241018	142000	280872166	1915	1915	1915	1915	100
400	20241018	141900	280680666	1915	1915	1915	1915	3
401	20241018	141800	280674921	1915	1915	1915	1915	0
402	20241018	141700	280674921	1915	1915	1915	1915	13
403	20241018	141600	280650026	1915	1915	1915	1915	2
404	20241018	141500	280646196	1915	1915	1915	1915	0
405	20241018	141400	280646196	1915	1915	1915	1915	2
406	20241018	141300	280642366	1915	1915	1915	1915	15
407	20241018	141200	280613641	1915	1915	1915	1915	96
408	20241018	141100	280429801	1916	1916	1916	1916	0
409	20241018	141000	280429801	1916	1916	1916	1916	0
410	20241018	140900	280429801	1916	1916	1916	1916	20
411	20241018	140800	280391481	1915	1916	1916	1915	51
412	20241018	140700	280293766	1916	1916	1916	1916	0
413	20241018	140600	280293766	1916	1916	1916	1916	50
414	20241018	140500	280197966	1916	1916	1916	1915	879
415	20241018	140400	278514678	1915	1916	1916	1915	100
416	20241018	140300	278323177	1915	1915	1915	1915	0
417	20241018	140200	278323177	1915	1915	1915	1915	101
418	20241018	140100	278129762	1915	1916	1916	1915	345
419	20241018	140000	277468842	1916	1915	1916	1915	286
420	20241018	135900	276920875	1915	1915	1915	1915	5
421	20241018	135800	276911300	1915	1915	1915	1915	1
422	20241018	135700	276909385	1916	1916	1916	1916	0
423	20241018	135600	276909385	1916	1916	1916	1916	4
424	20241018	135500	276901721	1910	1916	1916	1910	10
425	20241018	135400	276882607	1913	1914	1914	1913	170
426	20241018	135300	276557235	1914	1914	1914	1914	2
427	20241018	135200	276553407	1915	1915	1916	1915	170
428	20241018	135100	276227752	1915	1915	1915	1915	61
429	20241018	135000	276110937	1915	1915	1915	1915	9
430	20241018	134900	276093702	1913	1913	1913	1913	0
431	20241018	134800	276093702	1913	1913	1913	1913	0
432	20241018	134700	276093702	1913	1913	1913	1913	0
433	20241018	134600	276093702	1913	1913	1913	1913	0
434	20241018	134500	276093702	1913	1913	1913	1913	0
435	20241018	134400	276093702	1913	1913	1913	1913	0
436	20241018	134300	276093702	1913	1913	1913	1913	0
437	20241018	134200	276093702	1913	1913	1913	1913	0
438	20241018	134100	276093702	1913	1913	1913	1913	0
439	20241018	134000	276093702	1913	1913	1913	1913	0
440	20241018	133900	276093702	1913	1913	1914	1913	3
441	20241018	133800	276087962	1914	1916	1917	1914	50
442	20241018	133700	275992193	1908	1909	1909	1908	100
443	20241018	133600	275801351	1918	1918	1918	1918	0
444	20241018	133500	275801351	1918	1918	1918	1918	0
445	20241018	133400	275801351	1918	1918	1918	1918	0
446	20241018	133300	275801351	1918	1918	1918	1918	7
447	20241018	133200	275787925	1918	1918	1918	1918	4
448	20241018	133100	275780253	1918	1908	1918	1908	219
449	20241018	133000	275362261	1908	1912	1912	1908	1295
450	20241018	132900	272888572	1918	1918	1918	1918	0
451	20241018	132800	272888572	1918	1918	1918	1918	0
452	20241018	132700	272888572	1918	1917	1918	1917	70
453	20241018	132600	272754352	1918	1918	1918	1918	0
454	20241018	132500	272754352	1918	1918	1918	1918	0
455	20241018	132400	272754352	1918	1909	1918	1908	2376
456	20241018	132300	268220700	1907	1907	1907	1907	0
457	20241018	132200	268220700	1907	1907	1907	1907	0
458	20241018	132100	268220700	1907	1908	1908	1907	13
459	20241018	132000	268195907	1907	1907	1907	1907	0
460	20241018	131900	268195907	1907	1909	1909	1907	296
461	20241018	131800	267631194	1908	1908	1908	1908	0
462	20241018	131700	267631194	1908	1908	1908	1908	3200
463	20241018	131600	261525594	1909	1911	1911	1909	2500
464	20241018	131500	256750440	1918	1918	1918	1918	0
465	20241018	131400	256750440	1918	1915	1918	1915	127
466	20241018	131300	256506932	1910	1910	1910	1910	0
467	20241018	131200	256506932	1910	1910	1910	1910	500
468	20241018	131100	255551932	1915	1917	1917	1910	9474
469	20241018	131000	237428551	1918	1918	1918	1918	3336
470	20241018	130900	231030103	1918	1918	1918	1918	2646
471	20241018	130800	225955075	1919	1921	1921	1919	6827
472	20241018	130700	212847663	1921	1921	1921	1921	0
473	20241018	130600	212847663	1921	1924	1924	1921	12
474	20241018	130500	212824596	1921	1921	1921	1921	0
475	20241018	130400	212824596	1921	1921	1921	1921	0
476	20241018	130300	212824596	1921	1921	1921	1921	0
477	20241018	130200	212824596	1921	1921	1921	1921	0
478	20241018	130100	212824596	1921	1921	1921	1921	10
479	20241018	130000	212805386	1924	1924	1924	1924	10
480	20241018	125900	212786146	1921	1921	1921	1921	10
481	20241018	125800	212766936	1921	1921	1921	1921	100
482	20241018	125700	212574836	1921	1921	1921	1921	39
483	20241018	125600	212499917	1925	1925	1925	1925	0
484	20241018	125500	212499917	1925	1925	1925	1925	0
485	20241018	125400	212499917	1925	1924	1925	1924	500
486	20241018	125300	211537470	1921	1921	1921	1921	0
487	20241018	125200	211537470	1921	1921	1921	1921	0
488	20241018	125100	211537470	1921	1922	1922	1921	118
489	20241018	125000	211310790	1924	1924	1924	1924	0
490	20241018	124900	211310790	1924	1924	1924	1924	0
491	20241018	124800	211310790	1924	1924	1924	1924	0
492	20241018	124700	211310790	1924	1924	1924	1924	23
493	20241018	124600	211266538	1920	1920	1920	1920	40
494	20241018	124500	211189738	1920	1924	1924	1920	1569
495	20241018	124400	208176892	1924	1924	1924	1924	20
496	20241018	124300	208138412	1924	1924	1924	1924	1
497	20241018	124200	208136488	1922	1922	1922	1922	0
498	20241018	124100	208136488	1922	1922	1922	1922	0
499	20241018	124000	208136488	1922	1923	1923	1922	434
500	20241018	123900	207302335	1923	1923	1923	1923	10
501	20241018	123800	207283105	1923	1924	1924	1923	21
502	20241018	123700	207242712	1923	1923	1923	1923	6
503	20241018	123600	207231174	1924	1923	1924	1923	5
504	20241018	123500	207221558	1923	1923	1923	1923	5
505	20241018	123400	207211943	1923	1923	1923	1923	0
506	20241018	123300	207211943	1923	1923	1923	1923	2
507	20241018	123200	207208097	1924	1924	1924	1924	1
508	20241018	123100	207206173	1924	1924	1925	1924	378
509	20241018	123000	206478707	1923	1922	1923	1922	124
510	20241018	122900	206240377	1922	1924	1924	1922	5
511	20241018	122800	206230761	1925	1925	1925	1925	231
512	20241018	122700	205786086	1925	1925	1925	1925	0
513	20241018	122600	205786086	1925	1921	1925	1921	8094
514	20241018	122500	190237152	1921	1920	1921	1920	1158
515	20241018	122400	188012660	1921	1921	1921	1921	0
516	20241018	122300	188012660	1921	1921	1921	1921	8
517	20241018	122200	187997292	1921	1921	1921	1921	5
518	20241018	122100	187987687	1921	1921	1921	1921	9
519	20241018	122000	187970398	1921	1921	1921	1921	5
520	20241018	121900	187960793	1921	1920	1921	1920	9619
521	20241018	121800	169492068	1920	1921	1921	1920	892
522	20241018	121700	167779426	1921	1921	1921	1921	23
523	20241018	121600	167735243	1921	1923	1923	1921	1004
524	20241018	121500	165806505	1921	1921	1921	1921	0
525	20241018	121400	165806505	1921	1921	1921	1921	0
526	20241018	121300	165806505	1921	1921	1921	1921	0
527	20241018	121200	165806505	1921	1921	1921	1921	0
528	20241018	121100	165806505	1921	1921	1921	1921	0
529	20241018	121000	165806505	1921	1921	1921	1921	0
530	20241018	120900	165806505	1921	1921	1921	1921	0
531	20241018	120800	165806505	1921	1921	1921	1921	0
532	20241018	120700	165806505	1921	1921	1921	1921	0
533	20241018	120600	165806505	1921	1921	1921	1921	0
534	20241018	120500	165806505	1921	1923	1923	1921	196
535	20241018	120400	165429981	1923	1923	1923	1923	0
536	20241018	120300	165429981	1923	1923	1923	1923	0
537	20241018	120200	165429981	1923	1923	1923	1923	1
538	20241018	120100	165428058	1925	1925	1925	1925	0
539	20241018	120000	165428058	1925	1925	1925	1925	100
540	20241018	115900	165235558	1925	1925	1925	1925	0
541	20241018	115800	165235558	1925	1925	1925	1925	0
542	20241018	115700	165235558	1925	1925	1925	1925	0
543	20241018	115600	165235558	1925	1925	1925	1925	0
544	20241018	115500	165235558	1925	1925	1925	1925	1
545	20241018	115400	165233633	1925	1925	1925	1925	40
546	20241018	115300	165156633	1921	1925	1925	1921	413
547	20241018	115200	164362998	1925	1925	1925	1925	3
548	20241018	115100	164357223	1925	1925	1925	1925	0
549	20241018	115000	164357223	1925	1925	1925	1925	24
550	20241018	114900	164311023	1925	1925	1925	1925	0
551	20241018	114800	164311023	1925	1925	1925	1925	30
552	20241018	114700	164253273	1925	1925	1925	1925	10
553	20241018	114600	164234023	1925	1925	1925	1925	2
554	20241018	114500	164230173	1925	1925	1925	1925	7
555	20241018	114400	164216698	1925	1925	1925	1925	0
556	20241018	114300	164216698	1925	1925	1925	1925	0
557	20241018	114200	164216698	1925	1925	1925	1923	332
558	20241018	114100	163577687	1926	1926	1926	1926	1
559	20241018	114000	163575761	1925	1925	1925	1925	110
560	20241018	113900	163364011	1926	1926	1926	1926	0
561	20241018	113800	163364011	1926	1926	1926	1926	0
562	20241018	113700	163364011	1926	1926	1926	1926	0
563	20241018	113600	163364011	1926	1926	1926	1926	0
564	20241018	113500	163364011	1926	1926	1926	1926	2
565	20241018	113400	163360159	1926	1926	1926	1926	2
566	20241018	113300	163356307	1926	1924	1926	1921	301
567	20241018	113200	162777745	1926	1925	1926	1925	991
568	20241018	113100	160869201	1925	1925	1925	1925	0
569	20241018	113000	160869201	1925	1925	1925	1925	0
570	20241018	112900	160869201	1925	1924	1925	1924	16
571	20241018	112800	160838416	1924	1924	1924	1924	0
572	20241018	112700	160838416	1924	1924	1924	1924	1
573	20241018	112600	160836492	1921	1921	1921	1921	20
574	20241018	112500	160798072	1921	1922	1922	1921	1000
575	20241018	112400	158876940	1921	1924	1924	1921	761
576	20241018	112300	157413843	1925	1925	1925	1925	0
577	20241018	112200	157413843	1925	1925	1925	1925	1
578	20241018	112100	157411918	1923	1924	1924	1923	500
579	20241018	112000	156450394	1924	1924	1924	1924	0
580	20241018	111900	156450394	1924	1924	1924	1924	33
581	20241018	111800	156386902	1924	1924	1924	1924	1
582	20241018	111700	156384978	1924	1924	1924	1924	0
583	20241018	111600	156384978	1924	1924	1924	1924	1
584	20241018	111500	156383054	1924	1924	1924	1924	0
585	20241018	111400	156383054	1924	1924	1924	1924	0
586	20241018	111300	156383054	1924	1924	1924	1924	0
587	20241018	111200	156383054	1924	1924	1924	1924	0
588	20241018	111100	156383054	1924	1924	1924	1924	41
589	20241018	111000	156304170	1924	1924	1924	1924	15
590	20241018	110900	156275310	1924	1924	1924	1924	6
591	20241018	110800	156263766	1924	1924	1924	1924	0
592	20241018	110700	156263766	1924	1924	1924	1924	0
593	20241018	110600	156263766	1924	1924	1924	1924	1
594	20241018	110500	156261842	1922	1922	1922	1922	0
595	20241018	110400	156261842	1922	1922	1922	1922	148
596	20241018	110300	155977386	1922	1922	1922	1922	6
597	20241018	110200	155965854	1921	1921	1921	1921	0
598	20241018	110100	155965854	1921	1921	1921	1921	292
599	20241018	110000	155404922	1922	1922	1922	1922	369
600	20241018	105900	154695704	1922	1922	1922	1922	103
601	20241018	105800	154497738	1922	1922	1922	1922	120
602	20241018	105700	154267098	1922	1924	1924	1922	223
603	20241018	105600	153838292	1924	1924	1924	1924	13
604	20241018	105500	153813280	1924	1924	1924	1924	100
605	20241018	105400	153620880	1924	1924	1924	1924	0
606	20241018	105300	153620880	1924	1924	1924	1924	13
607	20241018	105200	153595868	1924	1924	1924	1924	2
608	20241018	105100	153592020	1924	1924	1924	1924	1
609	20241018	105000	153590096	1925	1925	1925	1925	0
610	20241018	104900	153590096	1925	1925	1925	1925	0
611	20241018	104800	153590096	1925	1925	1925	1925	0
612	20241018	104700	153590096	1925	1925	1925	1925	0
613	20241018	104600	153590096	1925	1925	1925	1925	18
614	20241018	104500	153555446	1925	1925	1925	1925	9
615	20241018	104400	153538121	1925	1925	1925	1925	100
616	20241018	104300	153345621	1925	1925	1925	1925	0
617	20241018	104200	153345621	1925	1925	1925	1925	300
618	20241018	104100	152768121	1925	1925	1925	1925	1
619	20241018	104000	152766196	1922	1923	1923	1922	241
620	20241018	103900	152302984	1925	1925	1925	1925	54
621	20241018	103800	152199034	1925	1925	1925	1925	100
622	20241018	103700	152006534	1918	1922	1925	1918	8403
623	20241018	103600	135871307	1922	1922	1922	1922	0
624	20241018	103500	135871307	1922	1922	1922	1922	211
625	20241018	103400	135465765	1922	1922	1922	1922	0
626	20241018	103300	135465765	1922	1922	1922	1922	0
627	20241018	103200	135465765	1922	1922	1922	1922	0
628	20241018	103100	135465765	1922	1922	1922	1922	11
629	20241018	103000	135444623	1923	1923	1923	1923	70
630	20241018	102900	135310013	1926	1926	1926	1926	0
631	20241018	102800	135310013	1926	1926	1926	1926	0
632	20241018	102700	135310013	1926	1926	1926	1923	104
633	20241018	102600	135110015	1924	1927	1927	1924	210
634	20241018	102500	134705351	1927	1927	1927	1927	0
635	20241018	102400	134705351	1927	1927	1927	1927	1000
636	20241018	102300	132778351	1922	1924	1924	1922	35
637	20241018	102200	132711069	1929	1928	1929	1928	142
638	20241018	102100	132437161	1930	1930	1930	1930	349
639	20241018	102000	131763591	1930	1929	1930	1922	772
640	20241018	101900	130273830	1931	1931	1931	1931	0
641	20241018	101800	130273830	1931	1931	1931	1931	59
642	20241018	101700	130159901	1931	1931	1931	1931	2
643	20241018	101600	130156039	1919	1919	1919	1919	0
644	20241018	101500	130156039	1919	1925	1925	1919	1025
645	20241018	101400	128188184	1931	1931	1931	1931	2
646	20241018	101300	128184322	1923	1923	1923	1923	0
647	20241018	101200	128184322	1923	1921	1923	1921	808
648	20241018	101100	126630730	1919	1920	1920	1919	531
649	20241018	101000	125611730	1919	1922	1922	1919	1582
650	20241018	100900	122573830	1922	1922	1922	1922	65
651	20241018	100800	122448900	1923	1923	1923	1923	400
652	20241018	100700	121679700	1923	1923	1923	1923	0
653	20241018	100600	121679700	1923	1939	1939	1921	4615
654	20241018	100500	112811651	1921	1921	1922	1921	1963
655	20241018	100400	109040727	1921	1921	1921	1921	865
656	20241018	100300	107379062	1921	1921	1921	1921	1629
657	20241018	100200	104249753	1921	1921	1921	1921	456
658	20241018	100100	103373777	1921	1921	1921	1921	217
659	20241018	100000	102956920	1919	1921	1921	1917	2830
660	20241018	095900	97525073	1921	1921	1921	1921	1624
661	20241018	095800	94405369	1920	1920	1920	1920	295
662	20241018	095700	93838969	1920	1924	1924	1920	1998
663	20241018	095600	89997248	1924	1924	1924	1924	1832
664	20241018	095500	86472480	1919	1921	1921	1919	835
665	20241018	095400	84869672	1925	1926	1926	1925	265
666	20241018	095300	84359346	1926	1930	1930	1926	23
667	20241018	095200	84314964	1930	1930	1930	1930	2
668	20241018	095100	84311104	1930	1930	1930	1930	30
669	20241018	095000	84253204	1930	1935	1935	1928	3481
670	20241018	094900	77531189	1935	1944	1944	1935	6444
671	20241018	094800	65023832	1945	1950	1950	1945	2973
672	20241018	094700	59237636	1953	1952	1953	1950	12
673	20241018	094600	59214226	1953	1953	1953	1953	0
674	20241018	094500	59214226	1953	1953	1953	1953	11
675	20241018	094400	59192743	1953	1953	1953	1953	20
676	20241018	094300	59153683	1953	1953	1953	1953	13
677	20241018	094200	59128294	1954	1954	1954	1954	109
678	20241018	094100	58915308	1954	1954	1954	1947	32
679	20241018	094000	58852787	1946	1947	1947	1946	65
680	20241018	093900	58726287	1946	1947	1947	1946	650
681	20241018	093800	57461377	1946	1947	1947	1946	500
682	20241018	093700	56488168	1947	1947	1947	1947	50
683	20241018	093600	56390818	1950	1950	1951	1950	763
684	20241018	093500	54902967	1950	1951	1951	1950	800
685	20241018	093400	53342331	1958	1958	1958	1958	4
686	20241018	093300	53334499	1959	1959	1959	1959	5
687	20241018	093200	53324704	1959	1958	1959	1958	1550
688	20241018	093100	50288381	1959	1952	1959	1952	1000
689	20241018	093000	48336374	1959	1958	1959	1958	4
690	20241018	092900	48328539	1951	1951	1951	1951	11
691	20241018	092800	48307078	1961	1961	1961	1961	0
692	20241018	092700	48307078	1961	1950	1961	1950	490
693	20241018	092600	47351438	1970	1944	1970	1942	344
694	20241018	092500	46682752	1948	1948	1948	1948	500
695	20241018	092400	45708752	1949	1971	1971	1949	5128
696	20241018	092300	35708819	1971	1970	1971	1969	1050
697	20241018	092200	33639495	1973	1968	1980	1960	5503
698	20241018	092100	22848387	1969	1972	1983	1969	3968
699	20241018	092000	15029936	1983	1975	1983	1972	444
700	20241018	091900	14153890	1974	1975	1983	1974	96
701	20241018	091800	13964371	1974	1976	1976	1974	800
702	20241018	091700	12385128	1983	1976	1983	1975	578
703	20241018	091600	11243467	1977	1983	1983	1977	20
704	20241018	091500	11203831	1984	1984	1984	1984	5
705	20241018	091400	11193911	1984	1984	1984	1984	0
706	20241018	091300	11193911	1984	1983	1984	1983	734
707	20241018	091200	9738388	1983	1983	1983	1983	1
708	20241018	091100	9736405	1976	1976	1976	1976	2
709	20241018	091000	9732453	1976	1974	1976	1974	11
710	20241018	090900	9710731	1973	1984	1984	1973	764
711	20241018	090800	8199793	1984	1984	1984	1980	6
712	20241018	090700	8187893	1984	1981	1984	1980	143
713	20241018	090600	7904621	1984	1984	1984	1984	0
714	20241018	090500	7904621	1984	1984	1984	1981	7
715	20241018	090400	7890736	1980	1980	1980	1980	170
716	20241018	090300	7554136	1984	1982	1984	1975	2770
717	20241018	090200	2073230	1984	1982	1984	1982	26
718	20241018	090100	2021696	1984	1982	1984	1982	50
719	20241018	090000	1922546	1984	1982	1984	1982	970