KissMeData/175250/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	203300	135305043	1951	1951	1951	1951	808
3	20241011	203200	135305043	1951	1951	1951	1951	0
4	20241011	203100	135305043	1951	1951	1951	1951	0
5	20241011	203000	135305043	1951	1951	1951	1951	0
6	20241011	202900	135305043	1951	1951	1951	1951	0
7	20241011	202800	135305043	1951	1951	1951	1951	0
8	20241011	202700	135305043	1951	1951	1951	1951	0
9	20241011	202600	135305043	1951	1951	1951	1951	0
10	20241011	202500	135305043	1951	1951	1951	1951	0
11	20241011	202400	135305043	1951	1951	1951	1951	0
12	20241011	202300	135305043	1951	1951	1951	1951	0
13	20241011	202200	135305043	1951	1951	1951	1951	0
14	20241011	202100	135305043	1951	1951	1951	1951	0
15	20241011	202000	135305043	1951	1951	1951	1951	0
16	20241011	201900	135305043	1951	1951	1951	1951	0
17	20241011	201800	135305043	1951	1951	1951	1951	0
18	20241011	201700	135305043	1951	1951	1951	1951	0
19	20241011	201600	135305043	1951	1951	1951	1951	0
20	20241011	201500	135305043	1951	1951	1951	1951	0
21	20241011	201400	135305043	1951	1951	1951	1951	0
22	20241011	201300	135305043	1951	1951	1951	1951	0
23	20241011	201200	135305043	1951	1951	1951	1951	0
24	20241011	201100	135305043	1951	1951	1951	1951	0
25	20241011	201000	135305043	1951	1951	1951	1951	0
26	20241011	200900	135305043	1951	1951	1951	1951	0
27	20241011	200800	135305043	1951	1951	1951	1951	0
28	20241011	200700	135305043	1951	1951	1951	1951	0
29	20241011	200600	135305043	1951	1951	1951	1951	0
30	20241011	200500	135305043	1951	1951	1951	1951	0
31	20241011	200400	135305043	1951	1951	1951	1951	0
32	20241011	200300	135305043	1951	1951	1951	1951	808
33	20241011	200200	135305043	1951	1951	1951	1951	0
34	20241011	200100	135305043	1951	1951	1951	1951	0
35	20241011	200000	135305043	1951	1951	1951	1951	0
36	20241011	195900	135305043	1951	1951	1951	1951	0
37	20241011	195800	135305043	1951	1951	1951	1951	0
38	20241011	195700	135305043	1951	1951	1951	1951	0
39	20241011	195600	135305043	1951	1951	1951	1951	0
40	20241011	195500	135305043	1951	1951	1951	1951	0
41	20241011	195400	135305043	1951	1951	1951	1951	0
42	20241011	195300	135305043	1951	1951	1951	1951	0
43	20241011	195200	135305043	1951	1951	1951	1951	0
44	20241011	195100	135305043	1951	1951	1951	1951	0
45	20241011	195000	135305043	1951	1951	1951	1951	0
46	20241011	194900	135305043	1951	1951	1951	1951	0
47	20241011	194800	135305043	1951	1951	1951	1951	0
48	20241011	194700	135305043	1951	1951	1951	1951	0
49	20241011	194600	135305043	1951	1951	1951	1951	0
50	20241011	194500	135305043	1951	1951	1951	1951	0
51	20241011	194400	135305043	1951	1951	1951	1951	0
52	20241011	194300	135305043	1951	1951	1951	1951	0
53	20241011	194200	135305043	1951	1951	1951	1951	0
54	20241011	194100	135305043	1951	1951	1951	1951	0
55	20241011	194000	135305043	1951	1951	1951	1951	0
56	20241011	193900	135305043	1951	1951	1951	1951	0
57	20241011	193800	135305043	1951	1951	1951	1951	0
58	20241011	193700	135305043	1951	1951	1951	1951	0
59	20241011	193600	135305043	1951	1951	1951	1951	0
60	20241011	193500	135305043	1951	1951	1951	1951	0
61	20241011	193400	135305043	1951	1951	1951	1951	0
62	20241011	193300	135305043	1951	1951	1951	1951	808
63	20241011	193200	135305043	1951	1951	1951	1951	0
64	20241011	193100	135305043	1951	1951	1951	1951	0
65	20241011	193000	135305043	1951	1951	1951	1951	0
66	20241011	192900	135305043	1951	1951	1951	1951	0
67	20241011	192800	135305043	1951	1951	1951	1951	0
68	20241011	192700	135305043	1951	1951	1951	1951	0
69	20241011	192600	135305043	1951	1951	1951	1951	0
70	20241011	192500	135305043	1951	1951	1951	1951	0
71	20241011	192400	135305043	1951	1951	1951	1951	0
72	20241011	192300	135305043	1951	1951	1951	1951	0
73	20241011	192200	135305043	1951	1951	1951	1951	0
74	20241011	192100	135305043	1951	1951	1951	1951	0
75	20241011	192000	135305043	1951	1951	1951	1951	0
76	20241011	191900	135305043	1951	1951	1951	1951	0
77	20241011	191800	135305043	1951	1951	1951	1951	0
78	20241011	191700	135305043	1951	1951	1951	1951	0
79	20241011	191600	135305043	1951	1951	1951	1951	0
80	20241011	191500	135305043	1951	1951	1951	1951	0
81	20241011	191400	135305043	1951	1951	1951	1951	0
82	20241011	191300	135305043	1951	1951	1951	1951	0
83	20241011	191200	135305043	1951	1951	1951	1951	0
84	20241011	191100	135305043	1951	1951	1951	1951	0
85	20241011	191000	135305043	1951	1951	1951	1951	0
86	20241011	190900	135305043	1951	1951	1951	1951	0
87	20241011	190800	135305043	1951	1951	1951	1951	0
88	20241011	190700	135305043	1951	1951	1951	1951	0
89	20241011	190600	135305043	1951	1951	1951	1951	0
90	20241011	190500	135305043	1951	1951	1951	1951	0
91	20241011	190400	135305043	1951	1951	1951	1951	0
92	20241011	190300	135305043	1951	1951	1951	1951	808
93	20241011	190200	135305043	1951	1951	1951	1951	0
94	20241011	190100	135305043	1951	1951	1951	1951	0
95	20241011	190000	135305043	1951	1951	1951	1951	0
96	20241011	185900	135305043	1951	1951	1951	1951	0
97	20241011	185800	135305043	1951	1951	1951	1951	0
98	20241011	185700	135305043	1951	1951	1951	1951	0
99	20241011	185600	135305043	1951	1951	1951	1951	0
100	20241011	185500	135305043	1951	1951	1951	1951	0
101	20241011	185400	135305043	1951	1951	1951	1951	0
102	20241011	185300	135305043	1951	1951	1951	1951	0
103	20241011	185200	135305043	1951	1951	1951	1951	0
104	20241011	185100	135305043	1951	1951	1951	1951	0
105	20241011	185000	135305043	1951	1951	1951	1951	0
106	20241011	184900	135305043	1951	1951	1951	1951	0
107	20241011	184800	135305043	1951	1951	1951	1951	0
108	20241011	184700	135305043	1951	1951	1951	1951	0
109	20241011	184600	135305043	1951	1951	1951	1951	0
110	20241011	184500	135305043	1951	1951	1951	1951	0
111	20241011	184400	135305043	1951	1951	1951	1951	0
112	20241011	184300	135305043	1951	1951	1951	1951	0
113	20241011	184200	135305043	1951	1951	1951	1951	0
114	20241011	184100	135305043	1951	1951	1951	1951	0
115	20241011	184000	135305043	1951	1951	1951	1951	0
116	20241011	183900	135305043	1951	1951	1951	1951	0
117	20241011	183800	135305043	1951	1951	1951	1951	0
118	20241011	183700	135305043	1951	1951	1951	1951	0
119	20241011	183600	135305043	1951	1951	1951	1951	0
120	20241011	183500	135305043	1951	1951	1951	1951	0
121	20241011	183400	135305043	1951	1951	1951	1951	0
122	20241011	183300	135305043	1951	1951	1951	1951	808
123	20241011	183200	135305043	1951	1951	1951	1951	0
124	20241011	183100	135305043	1951	1951	1951	1951	0
125	20241011	183000	135305043	1951	1951	1951	1951	0
126	20241011	182900	135305043	1951	1951	1951	1951	0
127	20241011	182800	135305043	1951	1951	1951	1951	0
128	20241011	182700	135305043	1951	1951	1951	1951	0
129	20241011	182600	135305043	1951	1951	1951	1951	0
130	20241011	182500	135305043	1951	1951	1951	1951	0
131	20241011	182400	135305043	1951	1951	1951	1951	0
132	20241011	182300	135305043	1951	1951	1951	1951	0
133	20241011	182200	135305043	1951	1951	1951	1951	0
134	20241011	182100	135305043	1951	1951	1951	1951	0
135	20241011	182000	135305043	1951	1951	1951	1951	0
136	20241011	181900	135305043	1951	1951	1951	1951	0
137	20241011	181800	135305043	1951	1951	1951	1951	0
138	20241011	181700	135305043	1951	1951	1951	1951	0
139	20241011	181600	135305043	1951	1951	1951	1951	0
140	20241011	181500	135305043	1951	1951	1951	1951	0
141	20241011	181400	135305043	1951	1951	1951	1951	0
142	20241011	181300	135305043	1951	1951	1951	1951	0
143	20241011	181200	135305043	1951	1951	1951	1951	0
144	20241011	181100	135305043	1951	1951	1951	1951	0
145	20241011	181000	135305043	1951	1951	1951	1951	0
146	20241011	180900	135305043	1951	1951	1951	1951	0
147	20241011	180800	135305043	1951	1951	1951	1951	0
148	20241011	180700	135305043	1951	1951	1951	1951	0
149	20241011	180600	135305043	1951	1951	1951	1951	0
150	20241011	180500	135305043	1951	1951	1951	1951	0
151	20241011	180400	135305043	1951	1951	1951	1951	0
152	20241011	180300	135305043	1951	1951	1951	1951	808
153	20241011	180200	135305043	1951	1951	1951	1951	0
154	20241011	180100	135305043	1951	1951	1951	1951	0
155	20241011	180000	135305043	1951	1951	1951	1951	0
156	20241011	175900	135305043	1951	1951	1951	1951	0
157	20241011	175800	135305043	1951	1951	1951	1951	0
158	20241011	175700	135305043	1951	1951	1951	1951	0
159	20241011	175600	135305043	1951	1951	1951	1951	0
160	20241011	175500	135305043	1951	1951	1951	1951	0
161	20241011	175400	135305043	1951	1951	1951	1951	0
162	20241011	175300	135305043	1951	1951	1951	1951	0
163	20241011	175200	135305043	1951	1951	1951	1951	0
164	20241011	175100	135305043	1951	1951	1951	1951	0
165	20241011	175000	135305043	1951	1951	1951	1951	0
166	20241011	174900	135305043	1951	1951	1951	1951	0
167	20241011	174800	135305043	1951	1951	1951	1951	0
168	20241011	174700	135305043	1951	1951	1951	1951	0
169	20241011	174600	135305043	1951	1951	1951	1951	0
170	20241011	174500	135305043	1951	1951	1951	1951	0
171	20241011	174400	135305043	1951	1951	1951	1951	0
172	20241011	174300	135305043	1951	1951	1951	1951	0
173	20241011	174200	135305043	1951	1951	1951	1951	0
174	20241011	174100	135305043	1951	1951	1951	1951	0
175	20241011	174000	135305043	1951	1951	1951	1951	0
176	20241011	173900	135305043	1951	1951	1951	1951	0
177	20241011	173800	135305043	1951	1951	1951	1951	0
178	20241011	173700	135305043	1951	1951	1951	1951	0
179	20241011	173600	135305043	1951	1951	1951	1951	0
180	20241011	173500	135305043	1951	1951	1951	1951	0
181	20241011	173400	135305043	1951	1951	1951	1951	0
182	20241011	173300	135305043	1951	1951	1951	1951	808
183	20241011	173200	135305043	1951	1951	1951	1951	0
184	20241011	173100	135305043	1951	1951	1951	1951	0
185	20241011	173000	135305043	1951	1951	1951	1951	0
186	20241011	172900	135305043	1951	1951	1951	1951	0
187	20241011	172800	135305043	1951	1951	1951	1951	0
188	20241011	172700	135305043	1951	1951	1951	1951	0
189	20241011	172600	135305043	1951	1951	1951	1951	0
190	20241011	172500	135305043	1951	1951	1951	1951	0
191	20241011	172400	135305043	1951	1951	1951	1951	0
192	20241011	172300	135305043	1951	1951	1951	1951	0
193	20241011	172200	135305043	1951	1951	1951	1951	0
194	20241011	172100	135305043	1951	1951	1951	1951	0
195	20241011	172000	135305043	1951	1951	1951	1951	0
196	20241011	171900	135305043	1951	1951	1951	1951	0
197	20241011	171800	135305043	1951	1951	1951	1951	0
198	20241011	171700	135305043	1951	1951	1951	1951	0
199	20241011	171600	135305043	1951	1951	1951	1951	0
200	20241011	171500	135305043	1951	1951	1951	1951	0
201	20241011	171400	135305043	1951	1951	1951	1951	0
202	20241011	171300	135305043	1951	1951	1951	1951	0
203	20241011	171200	135305043	1951	1951	1951	1951	0
204	20241011	171100	135305043	1951	1951	1951	1951	0
205	20241011	171000	135305043	1951	1951	1951	1951	0
206	20241011	170900	135305043	1951	1951	1951	1951	0
207	20241011	170800	135305043	1951	1951	1951	1951	0
208	20241011	170700	135305043	1951	1951	1951	1951	0
209	20241011	170600	135305043	1951	1951	1951	1951	0
210	20241011	170500	135305043	1951	1951	1951	1951	0
211	20241011	170400	135305043	1951	1951	1951	1951	0
212	20241011	170300	135305043	1951	1951	1951	1951	808
213	20241011	170200	135305043	1951	1951	1951	1951	0
214	20241011	170100	135305043	1951	1951	1951	1951	0
215	20241011	170000	135305043	1951	1951	1951	1951	0
216	20241011	165900	135305043	1951	1951	1951	1951	0
217	20241011	165800	135305043	1951	1951	1951	1951	0
218	20241011	165700	135305043	1951	1951	1951	1951	0
219	20241011	165600	135305043	1951	1951	1951	1951	0
220	20241011	165500	135305043	1951	1951	1951	1951	0
221	20241011	165400	135305043	1951	1951	1951	1951	0
222	20241011	165300	135305043	1951	1951	1951	1951	0
223	20241011	165200	135305043	1951	1951	1951	1951	0
224	20241011	165100	135305043	1951	1951	1951	1951	0
225	20241011	165000	135305043	1951	1951	1951	1951	0
226	20241011	164900	135305043	1951	1951	1951	1951	0
227	20241011	164800	135305043	1951	1951	1951	1951	0
228	20241011	164700	135305043	1951	1951	1951	1951	0
229	20241011	164600	135305043	1951	1951	1951	1951	0
230	20241011	164500	135305043	1951	1951	1951	1951	0
231	20241011	164400	135305043	1951	1951	1951	1951	0
232	20241011	164300	135305043	1951	1951	1951	1951	0
233	20241011	164200	135305043	1951	1951	1951	1951	0
234	20241011	164100	135305043	1951	1951	1951	1951	0
235	20241011	164000	135305043	1951	1951	1951	1951	0
236	20241011	163900	135305043	1951	1951	1951	1951	0
237	20241011	163800	135305043	1951	1951	1951	1951	0
238	20241011	163700	135305043	1951	1951	1951	1951	0
239	20241011	163600	135305043	1951	1951	1951	1951	0
240	20241011	163500	135305043	1951	1951	1951	1951	0
241	20241011	163400	135305043	1951	1951	1951	1951	0
242	20241011	163300	135305043	1951	1951	1951	1951	808
243	20241011	163200	135305043	1951	1951	1951	1951	0
244	20241011	163100	135305043	1951	1951	1951	1951	0
245	20241011	163000	135305043	1951	1951	1951	1951	0
246	20241011	162900	135305043	1951	1951	1951	1951	0
247	20241011	162800	135305043	1951	1951	1951	1951	0
248	20241011	162700	135305043	1951	1951	1951	1951	0
249	20241011	162600	135305043	1951	1951	1951	1951	0
250	20241011	162500	135305043	1951	1951	1951	1951	0
251	20241011	162400	135305043	1951	1951	1951	1951	0
252	20241011	162300	135305043	1951	1951	1951	1951	0
253	20241011	162200	135305043	1951	1951	1951	1951	0
254	20241011	162100	135305043	1951	1951	1951	1951	0
255	20241011	162000	135305043	1951	1951	1951	1951	0
256	20241011	161900	135305043	1951	1951	1951	1951	0
257	20241011	161800	135305043	1951	1951	1951	1951	0
258	20241011	161700	135305043	1951	1951	1951	1951	0
259	20241011	161600	135305043	1951	1951	1951	1951	0
260	20241011	161500	135305043	1951	1951	1951	1951	0
261	20241011	161400	135305043	1951	1951	1951	1951	0
262	20241011	161300	135305043	1951	1951	1951	1951	0
263	20241011	161200	135305043	1951	1951	1951	1951	0
264	20241011	161100	135305043	1951	1951	1951	1951	0
265	20241011	161000	135305043	1951	1951	1951	1951	0
266	20241011	160900	135305043	1951	1951	1951	1951	0
267	20241011	160800	135305043	1951	1951	1951	1951	0
268	20241011	160700	135305043	1951	1951	1951	1951	0
269	20241011	160600	135305043	1951	1951	1951	1951	0
270	20241011	160500	135305043	1951	1951	1951	1951	0
271	20241011	160400	135305043	1951	1951	1951	1951	0
272	20241011	160300	135305043	1951	1951	1951	1951	808
273	20241011	160200	135305043	1951	1951	1951	1951	0
274	20241011	160100	135305043	1951	1951	1951	1951	0
275	20241011	160000	135305043	1951	1951	1951	1951	0
276	20241011	155900	135305043	1951	1951	1951	1951	0
277	20241011	155800	135305043	1951	1951	1951	1951	0
278	20241011	155700	135305043	1951	1951	1951	1951	0
279	20241011	155600	135305043	1951	1951	1951	1951	0
280	20241011	155500	135305043	1951	1951	1951	1951	0
281	20241011	155400	135305043	1951	1951	1951	1951	0
282	20241011	155300	135305043	1951	1951	1951	1951	0
283	20241011	155200	135305043	1951	1951	1951	1951	0
284	20241011	155100	135305043	1951	1951	1951	1951	0
285	20241011	155000	135305043	1951	1951	1951	1951	0
286	20241011	154900	135305043	1951	1951	1951	1951	0
287	20241011	154800	135305043	1951	1951	1951	1951	0
288	20241011	154700	135305043	1951	1951	1951	1951	0
289	20241011	154600	135305043	1951	1951	1951	1951	0
290	20241011	154500	135305043	1951	1951	1951	1951	0
291	20241011	154400	135305043	1951	1951	1951	1951	0
292	20241011	154300	135305043	1951	1951	1951	1951	0
293	20241011	154200	135305043	1951	1951	1951	1951	0
294	20241011	154100	135305043	1951	1951	1951	1951	0
295	20241011	154000	135305043	1951	1951	1951	1951	0
296	20241011	153900	135305043	1951	1951	1951	1951	0
297	20241011	153800	135305043	1951	1951	1951	1951	0
298	20241011	153700	135305043	1951	1951	1951	1951	0
299	20241011	153600	135305043	1951	1951	1951	1951	0
300	20241011	153500	135305043	1951	1951	1951	1951	0
301	20241011	153400	135305043	1951	1951	1951	1951	0
302	20241011	153300	135305043	1951	1951	1951	1951	808
303	20241011	153200	135305043	1951	1951	1951	1951	0
304	20241011	153100	135305043	1951	1951	1951	1951	0
305	20241011	153000	135305043	1951	1951	1951	1951	808
306	20241011	152900	133728635	1960	1960	1960	1960	0
307	20241011	152800	133728635	1960	1960	1960	1960	0
308	20241011	152700	133728635	1960	1960	1960	1960	0
309	20241011	152600	133728635	1960	1960	1960	1960	0
310	20241011	152500	133728635	1960	1960	1960	1960	0
311	20241011	152400	133728635	1960	1960	1960	1960	0
312	20241011	152300	133728635	1960	1960	1960	1960	0
313	20241011	152200	133728635	1960	1960	1960	1960	0
314	20241011	152100	133728635	1960	1960	1960	1960	0
315	20241011	152000	133728635	1960	1960	1960	1960	0
316	20241011	151900	133728635	1960	1960	1960	1952	89
317	20241011	151800	133554275	1960	1960	1960	1952	16
318	20241011	151700	133522995	1960	1960	1960	1952	463
319	20241011	151600	132615595	1961	1962	1962	1951	112
320	20241011	151500	132395963	1962	1951	1962	1951	11
321	20241011	151400	132374491	1962	1960	1962	1951	696
322	20241011	151300	131014739	1962	1962	1962	1962	0
323	20241011	151200	131014739	1962	1952	1962	1952	2
324	20241011	151100	131010825	1962	1962	1962	1962	0
325	20241011	151000	131010825	1962	1962	1962	1962	0
326	20241011	150900	131010825	1962	1962	1962	1962	36
327	20241011	150800	130940193	1962	1960	1962	1952	227
328	20241011	150700	130495249	1962	1962	1962	1962	2
329	20241011	150600	130491325	1961	1961	1961	1961	0
330	20241011	150500	130491325	1961	1961	1961	1961	0
331	20241011	150400	130491325	1961	1961	1961	1961	30
332	20241011	150300	130432495	1961	1961	1961	1961	0
333	20241011	150200	130432495	1961	1961	1961	1961	0
334	20241011	150100	130432495	1961	1961	1961	1961	0
335	20241011	150000	130432495	1961	1961	1961	1961	0
336	20241011	145900	130432495	1961	1961	1961	1961	0
337	20241011	145800	130432495	1961	1961	1961	1961	0
338	20241011	145700	130432495	1961	1961	1961	1961	0
339	20241011	145600	130432495	1961	1961	1961	1961	1
340	20241011	145500	130430534	1961	1960	1961	1960	173
341	20241011	145400	130091385	1960	1960	1960	1960	0
342	20241011	145300	130091385	1960	1961	1961	1952	2114
343	20241011	145200	125964840	1961	1961	1961	1961	15
344	20241011	145100	125935425	1961	1953	1961	1952	1256
345	20241011	145000	123483674	1953	1954	1954	1953	1414
346	20241011	144900	120721532	1963	1963	1963	1963	0
347	20241011	144800	120721532	1963	1964	1964	1963	2
348	20241011	144700	120717605	1953	1956	1956	1953	1700
349	20241011	144600	117395927	1965	1965	1965	1965	0
350	20241011	144500	117395927	1965	1965	1965	1965	0
351	20241011	144400	117395927	1965	1965	1965	1965	0
352	20241011	144300	117395927	1965	1965	1965	1965	0
353	20241011	144200	117395927	1965	1965	1965	1965	0
354	20241011	144100	117395927	1965	1965	1965	1965	0
355	20241011	144000	117395927	1965	1966	1966	1956	12
356	20241011	143900	117372436	1967	1967	1967	1967	0
357	20241011	143800	117372436	1967	1967	1967	1967	0
358	20241011	143700	117372436	1967	1967	1967	1967	0
359	20241011	143600	117372436	1967	1967	1967	1967	0
360	20241011	143500	117372436	1967	1961	1967	1961	1000
361	20241011	143400	115406315	1961	1961	1961	1961	0
362	20241011	143300	115406315	1961	1961	1961	1961	0
363	20241011	143200	115406315	1961	1961	1961	1961	0
364	20241011	143100	115406315	1961	1961	1961	1961	0
365	20241011	143000	115406315	1961	1961	1961	1961	1
366	20241011	142900	115404354	1956	1956	1956	1956	0
367	20241011	142800	115404354	1956	1956	1956	1956	0
368	20241011	142700	115404354	1956	1961	1961	1956	468
369	20241011	142600	114487291	1961	1961	1961	1961	486
370	20241011	142500	113534245	1961	1961	1961	1961	1
371	20241011	142400	113532284	1961	1961	1961	1961	16
372	20241011	142300	113500908	1961	1961	1961	1961	2
373	20241011	142200	113496986	1961	1961	1961	1961	0
374	20241011	142100	113496986	1961	1961	1961	1961	0
375	20241011	142000	113496986	1961	1961	1961	1961	0
376	20241011	141900	113496986	1961	1961	1961	1961	70
377	20241011	141800	113359716	1961	1961	1961	1961	0
378	20241011	141700	113359716	1961	1956	1961	1956	256
379	20241011	141600	112858975	1961	1961	1961	1961	1
380	20241011	141500	112857014	1958	1958	1958	1957	604
381	20241011	141400	111674543	1959	1959	1959	1959	0
382	20241011	141300	111674543	1959	1959	1959	1959	302
383	20241011	141200	111082925	1960	1961	1961	1960	688
384	20241011	141100	109734058	1967	1967	1967	1967	0
385	20241011	141000	109734058	1967	1967	1967	1967	0
386	20241011	140900	109734058	1967	1967	1967	1967	0
387	20241011	140800	109734058	1967	1967	1967	1967	0
388	20241011	140700	109734058	1967	1967	1967	1967	0
389	20241011	140600	109734058	1967	1967	1967	1967	0
390	20241011	140500	109734058	1967	1967	1967	1967	0
391	20241011	140400	109734058	1967	1967	1967	1967	1
392	20241011	140300	109732091	1969	1969	1969	1969	0
393	20241011	140200	109732091	1969	1969	1969	1969	0
394	20241011	140100	109732091	1969	1969	1969	1969	0
395	20241011	140000	109732091	1969	1969	1969	1969	0
396	20241011	135900	109732091	1969	1969	1969	1969	0
397	20241011	135800	109732091	1969	1969	1969	1969	0
398	20241011	135700	109732091	1969	1969	1969	1969	6
399	20241011	135600	109720277	1969	1969	1969	1969	3
400	20241011	135500	109714370	1969	1969	1969	1969	11
401	20241011	135400	109692711	1969	1969	1969	1969	0
402	20241011	135300	109692711	1969	1969	1969	1969	0
403	20241011	135200	109692711	1969	1969	1969	1969	0
404	20241011	135100	109692711	1969	1969	1969	1969	0
405	20241011	135000	109692711	1969	1969	1969	1969	0
406	20241011	134900	109692711	1969	1969	1969	1969	0
407	20241011	134800	109692711	1969	1969	1969	1969	0
408	20241011	134700	109692711	1969	1969	1969	1969	4
409	20241011	134600	109684835	1969	1969	1969	1969	110
410	20241011	134500	109468245	1961	1961	1961	1961	0
411	20241011	134400	109468245	1961	1961	1961	1961	0
412	20241011	134300	109468245	1961	1961	1961	1961	426
413	20241011	134200	108632859	1970	1970	1970	1970	0
414	20241011	134100	108632859	1970	1970	1970	1970	0
415	20241011	134000	108632859	1970	1970	1970	1970	0
416	20241011	133900	108632859	1970	1970	1970	1970	0
417	20241011	133800	108632859	1970	1970	1970	1970	0
418	20241011	133700	108632859	1970	1970	1970	1970	0
419	20241011	133600	108632859	1970	1970	1970	1970	100
420	20241011	133500	108435859	1970	1962	1970	1962	595
421	20241011	133400	107267981	1972	1972	1972	1972	1
422	20241011	133300	107266009	1963	1963	1963	1963	0
423	20241011	133200	107266009	1963	1963	1963	1963	0
424	20241011	133100	107266009	1963	1963	1963	1963	0
425	20241011	133000	107266009	1963	1963	1963	1963	10
426	20241011	132900	107246379	1974	1974	1974	1974	0
427	20241011	132800	107246379	1974	1974	1974	1974	0
428	20241011	132700	107246379	1974	1974	1974	1974	1
429	20241011	132600	107244405	1963	1963	1963	1963	0
430	20241011	132500	107244405	1963	1963	1963	1963	0
431	20241011	132400	107244405	1963	1963	1963	1963	25
432	20241011	132300	107195330	1974	1974	1974	1974	0
433	20241011	132200	107195330	1974	1974	1974	1974	0
434	20241011	132100	107195330	1974	1974	1974	1974	1
435	20241011	132000	107193356	1962	1962	1962	1962	99
436	20241011	131900	106999118	1975	1975	1975	1975	0
437	20241011	131800	106999118	1975	1975	1975	1975	0
438	20241011	131700	106999118	1975	1968	1975	1968	925
439	20241011	131600	105174233	1963	1963	1963	1963	0
440	20241011	131500	105174233	1963	1963	1963	1963	0
441	20241011	131400	105174233	1963	1963	1963	1963	0
442	20241011	131300	105174233	1963	1963	1963	1963	0
443	20241011	131200	105174233	1963	1963	1963	1963	6
444	20241011	131100	105162455	1962	1962	1962	1962	0
445	20241011	131000	105162455	1962	1968	1968	1962	9
446	20241011	130900	105144779	1962	1967	1967	1962	209
447	20241011	130800	104733699	1967	1967	1967	1967	0
448	20241011	130700	104733699	1967	1967	1967	1967	0
449	20241011	130600	104733699	1967	1967	1967	1967	0
450	20241011	130500	104733699	1967	1967	1967	1967	1
451	20241011	130400	104731732	1966	1966	1966	1966	0
452	20241011	130300	104731732	1966	1966	1966	1966	0
453	20241011	130200	104731732	1966	1966	1966	1966	0
454	20241011	130100	104731732	1966	1966	1966	1966	0
455	20241011	130000	104731732	1966	1966	1966	1966	0
456	20241011	125900	104731732	1966	1966	1966	1966	0
457	20241011	125800	104731732	1966	1966	1966	1966	0
458	20241011	125700	104731732	1966	1966	1966	1966	0
459	20241011	125600	104731732	1966	1966	1966	1966	4
460	20241011	125500	104723868	1966	1966	1966	1966	1
461	20241011	125400	104721902	1967	1967	1967	1967	5
462	20241011	125300	104712067	1967	1967	1967	1967	0
463	20241011	125200	104712067	1967	1967	1967	1967	4
464	20241011	125100	104704199	1967	1967	1967	1967	0
465	20241011	125000	104704199	1967	1967	1967	1967	1
466	20241011	124900	104702232	1956	1956	1956	1956	40
467	20241011	124800	104623992	1967	1967	1967	1967	0
468	20241011	124700	104623992	1967	1967	1967	1967	2
469	20241011	124600	104620058	1967	1967	1967	1967	0
470	20241011	124500	104620058	1967	1967	1967	1967	0
471	20241011	124400	104620058	1967	1958	1967	1957	197
472	20241011	124300	104234426	1958	1964	1964	1958	24
473	20241011	124200	104187386	1967	1967	1967	1967	5
474	20241011	124100	104177551	1967	1967	1967	1967	0
475	20241011	124000	104177551	1967	1967	1967	1967	0
476	20241011	123900	104177551	1967	1967	1967	1967	0
477	20241011	123800	104177551	1967	1967	1967	1967	0
478	20241011	123700	104177551	1967	1967	1967	1967	0
479	20241011	123600	104177551	1967	1967	1967	1967	0
480	20241011	123500	104177551	1967	1967	1967	1967	15
481	20241011	123400	104148046	1967	1967	1967	1967	1
482	20241011	123300	104146079	1967	1967	1967	1967	7
483	20241011	123200	104132310	1969	1969	1969	1969	0
484	20241011	123100	104132310	1969	1969	1969	1969	0
485	20241011	123000	104132310	1969	1969	1969	1969	0
486	20241011	122900	104132310	1969	1969	1969	1969	0
487	20241011	122800	104132310	1969	1969	1969	1969	0
488	20241011	122700	104132310	1969	1969	1969	1969	0
489	20241011	122600	104132310	1969	1969	1969	1969	0
490	20241011	122500	104132310	1969	1969	1969	1969	0
491	20241011	122400	104132310	1969	1969	1969	1969	0
492	20241011	122300	104132310	1969	1969	1969	1969	0
493	20241011	122200	104132310	1969	1969	1969	1969	0
494	20241011	122100	104132310	1969	1969	1969	1969	0
495	20241011	122000	104132310	1969	1969	1969	1969	0
496	20241011	121900	104132310	1969	1969	1969	1969	0
497	20241011	121800	104132310	1969	1969	1969	1969	0
498	20241011	121700	104132310	1969	1969	1969	1969	0
499	20241011	121600	104132310	1969	1969	1969	1969	0
500	20241011	121500	104132310	1969	1969	1969	1969	0
501	20241011	121400	104132310	1969	1969	1969	1969	0
502	20241011	121300	104132310	1969	1969	1969	1969	0
503	20241011	121200	104132310	1969	1967	1969	1965	8
504	20241011	121100	104116576	1967	1963	1969	1963	6
505	20241011	121000	104104779	1969	1969	1969	1969	0
506	20241011	120900	104104779	1969	1969	1969	1969	0
507	20241011	120800	104104779	1969	1969	1969	1969	0
508	20241011	120700	104104779	1969	1969	1969	1969	0
509	20241011	120600	104104779	1969	1969	1969	1969	0
510	20241011	120500	104104779	1969	1969	1969	1969	1
511	20241011	120400	104102810	1956	1956	1956	1956	1088
512	20241011	120300	101974682	1956	1956	1956	1956	10
513	20241011	120200	101955122	1970	1970	1970	1970	5
514	20241011	120100	101945272	1971	1971	1971	1971	0
515	20241011	120000	101945272	1971	1971	1971	1971	0
516	20241011	115900	101945272	1971	1956	1971	1956	3
517	20241011	115800	101939389	1971	1971	1971	1971	1
518	20241011	115700	101937418	1956	1956	1956	1956	0
519	20241011	115600	101937418	1956	1956	1956	1956	0
520	20241011	115500	101937418	1956	1957	1957	1956	324
521	20241011	115400	101303547	1972	1972	1972	1972	1
522	20241011	115300	101301575	1954	1965	1965	1954	1000
523	20241011	115200	99344447	1974	1974	1974	1974	600
524	20241011	115100	98160047	1974	1974	1974	1974	0
525	20241011	115000	98160047	1974	1974	1974	1974	300
526	20241011	114900	97567847	1974	1974	1974	1974	0
527	20241011	114800	97567847	1974	1974	1974	1974	0
528	20241011	114700	97567847	1974	1974	1974	1974	0
529	20241011	114600	97567847	1974	1974	1974	1974	0
530	20241011	114500	97567847	1974	1974	1974	1974	0
531	20241011	114400	97567847	1974	1974	1974	1974	0
532	20241011	114300	97567847	1974	1974	1974	1974	1
533	20241011	114200	97565873	1966	1967	1967	1966	31
534	20241011	114100	97504897	1971	1971	1971	1971	0
535	20241011	114000	97504897	1971	1974	1974	1971	5
536	20241011	113900	97495039	1967	1973	1973	1967	64
537	20241011	113800	97368785	1973	1973	1973	1973	2
538	20241011	113700	97364839	1973	1973	1973	1973	0
539	20241011	113600	97364839	1973	1973	1973	1973	0
540	20241011	113500	97364839	1973	1973	1973	1973	0
541	20241011	113400	97364839	1973	1973	1973	1973	0
542	20241011	113300	97364839	1973	1973	1973	1973	0
543	20241011	113200	97364839	1973	1973	1973	1973	0
544	20241011	113100	97364839	1973	1973	1973	1973	1
545	20241011	113000	97362866	1962	1962	1962	1962	0
546	20241011	112900	97362866	1962	1962	1962	1962	0
547	20241011	112800	97362866	1962	1962	1962	1962	0
548	20241011	112700	97362866	1962	1962	1962	1962	495
549	20241011	112600	96391676	1975	1975	1975	1975	2
550	20241011	112500	96387726	1962	1962	1962	1962	0
551	20241011	112400	96387726	1962	1962	1962	1962	0
552	20241011	112300	96387726	1962	1962	1962	1962	285
553	20241011	112200	95828556	1977	1977	1977	1977	0
554	20241011	112100	95828556	1977	1977	1977	1977	0
555	20241011	112000	95828556	1977	1977	1977	1977	11
556	20241011	111900	95806809	1963	1970	1970	1963	6
557	20241011	111800	95795024	1970	1970	1970	1970	19
558	20241011	111700	95757594	1978	1978	1978	1978	0
559	20241011	111600	95757594	1978	1978	1978	1978	0
560	20241011	111500	95757594	1978	1978	1978	1978	100
561	20241011	111400	95559794	1977	1977	1977	1977	0
562	20241011	111300	95559794	1977	1977	1977	1977	0
563	20241011	111200	95559794	1977	1977	1977	1977	0
564	20241011	111100	95559794	1977	1977	1977	1977	0
565	20241011	111000	95559794	1977	1977	1977	1977	1390
566	20241011	110900	92811764	1977	1977	1977	1977	7
567	20241011	110800	92797925	1977	1977	1977	1977	0
568	20241011	110700	92797925	1977	1977	1977	1977	1
569	20241011	110600	92795948	1962	1962	1962	1962	0
570	20241011	110500	92795948	1962	1962	1962	1962	0
571	20241011	110400	92795948	1962	1962	1962	1962	0
572	20241011	110300	92795948	1962	1962	1962	1962	0
573	20241011	110200	92795948	1962	1962	1962	1962	0
574	20241011	110100	92795948	1962	1962	1962	1962	0
575	20241011	110000	92795948	1962	1962	1962	1962	0
576	20241011	105900	92795948	1962	1962	1962	1962	180
577	20241011	105800	92442788	1977	1977	1977	1977	4
578	20241011	105700	92434880	1977	1977	1977	1977	0
579	20241011	105600	92434880	1977	1971	1977	1959	56
580	20241011	105500	92325004	1971	1975	1975	1971	78
581	20241011	105400	92171183	1971	1971	1971	1971	0
582	20241011	105300	92171183	1971	1971	1971	1971	0
583	20241011	105200	92171183	1971	1971	1971	1971	5
584	20241011	105100	92161328	1980	1974	1980	1973	376
585	20241011	105000	91418833	1965	1965	1965	1965	3332
586	20241011	104900	84871453	1991	1991	1991	1991	0
587	20241011	104800	84871453	1991	1991	1991	1991	1
588	20241011	104700	84869462	1990	1965	1990	1965	2
589	20241011	104600	84865507	1991	1991	1991	1991	0
590	20241011	104500	84865507	1991	1991	1991	1991	65
591	20241011	104400	84736092	1991	1991	1991	1991	218
592	20241011	104300	84302054	1991	1990	1991	1990	13096
593	20241011	104200	58240778	1990	1980	1990	1980	5178
594	20241011	104100	47987988	1979	1977	1979	1977	783
595	20241011	104000	46439057	1972	1969	1972	1969	4330
596	20241011	103900	37906086	1968	1968	1968	1968	10
597	20241011	103800	37886406	1969	1969	1969	1969	51
598	20241011	103700	37785987	1966	1966	1966	1966	250
599	20241011	103600	37294487	1965	1965	1965	1965	3
600	20241011	103500	37288592	1965	1965	1965	1965	0
601	20241011	103400	37288592	1965	1965	1965	1965	10
602	20241011	103300	37268942	1965	1965	1965	1965	1
603	20241011	103200	37266977	1963	1963	1963	1963	0
604	20241011	103100	37266977	1963	1963	1963	1963	0
605	20241011	103000	37266977	1963	1963	1963	1963	0
606	20241011	102900	37266977	1963	1963	1963	1963	0
607	20241011	102800	37266977	1963	1963	1963	1963	0
608	20241011	102700	37266977	1963	1963	1963	1963	0
609	20241011	102600	37266977	1963	1963	1963	1963	76
610	20241011	102500	37117789	1964	1964	1964	1964	0
611	20241011	102400	37117789	1964	1964	1964	1964	86
612	20241011	102300	36948885	1964	1964	1964	1964	1
613	20241011	102200	36946921	1966	1966	1966	1966	0
614	20241011	102100	36946921	1966	1966	1966	1966	1001
615	20241011	102000	34978955	1966	1966	1966	1966	0
616	20241011	101900	34978955	1966	1965	1966	1965	208
617	20241011	101800	34570029	1965	1965	1965	1965	61
618	20241011	101700	34450164	1963	1963	1963	1963	10
619	20241011	101600	34430534	1963	1963	1963	1963	0
620	20241011	101500	34430534	1963	1963	1963	1963	0
621	20241011	101400	34430534	1963	1963	1963	1963	4
622	20241011	101300	34422682	1963	1963	1963	1963	13
623	20241011	101200	34397163	1960	1960	1960	1960	981
624	20241011	101100	32474403	1963	1960	1963	1960	15
625	20241011	101000	32444997	1963	1960	1963	1960	10
626	20241011	100900	32425394	1963	1964	1964	1963	379
627	20241011	100800	31681367	1965	1965	1965	1965	0
628	20241011	100700	31681367	1965	1965	1965	1965	0
629	20241011	100600	31681367	1965	1965	1965	1965	512
630	20241011	100500	30675287	1965	1965	1965	1965	2
631	20241011	100400	30671357	1963	1965	1965	1963	73
632	20241011	100300	30528050	1965	1965	1965	1965	0
633	20241011	100200	30528050	1965	1965	1965	1965	1011
634	20241011	100100	28541435	1963	1963	1965	1963	1137
635	20241011	100000	26307392	1963	1963	1963	1963	10
636	20241011	095900	26287762	1965	1965	1965	1965	25
637	20241011	095800	26238637	1965	1965	1965	1965	0
638	20241011	095700	26238637	1965	1965	1965	1965	0
639	20241011	095600	26238637	1965	1965	1965	1965	1
640	20241011	095500	26236672	1963	1963	1963	1963	0
641	20241011	095400	26236672	1963	1963	1963	1963	0
642	20241011	095300	26236672	1963	1963	1963	1963	0
643	20241011	095200	26236672	1963	1963	1963	1963	0
644	20241011	095100	26236672	1963	1961	1963	1961	2179
645	20241011	095000	21960448	1959	1959	1959	1959	1
646	20241011	094900	21958489	1961	1961	1961	1961	68
647	20241011	094800	21825141	1961	1959	1961	1959	13
648	20241011	094700	21799672	1959	1959	1959	1959	0
649	20241011	094600	21799672	1959	1959	1959	1959	1629
650	20241011	094500	18608461	1959	1959	1959	1959	3
651	20241011	094400	18602584	1959	1961	1961	1959	50
652	20241011	094300	18504616	1961	1961	1961	1961	0
653	20241011	094200	18504616	1961	1951	1961	1951	88
654	20241011	094100	18332753	1961	1961	1961	1961	40
655	20241011	094000	18254313	1961	1961	1961	1961	50
656	20241011	093900	18156263	1960	1961	1961	1960	29
657	20241011	093800	18099422	1950	1951	1951	1950	76
658	20241011	093700	17951221	1951	1951	1951	1951	3741
659	20241011	093600	10652530	1951	1951	1951	1951	0
660	20241011	093500	10652530	1951	1951	1951	1951	0
661	20241011	093400	10652530	1951	1959	1959	1951	11
662	20241011	093300	10631053	1961	1961	1961	1961	0
663	20241011	093200	10631053	1961	1961	1961	1961	0
664	20241011	093100	10631053	1961	1961	1961	1961	0
665	20241011	093000	10631053	1961	1961	1961	1961	4
666	20241011	092900	10623209	1951	1961	1961	1951	14
667	20241011	092800	10595805	1961	1961	1961	1961	0
668	20241011	092700	10595805	1961	1961	1961	1961	0
669	20241011	092600	10595805	1961	1961	1961	1961	74
670	20241011	092500	10450691	1961	1961	1961	1961	1
671	20241011	092400	10448730	1948	1951	1951	1948	878
672	20241011	092300	8737226	1961	1961	1961	1961	10
673	20241011	092200	8717616	1961	1961	1961	1961	9
674	20241011	092100	8699967	1950	1950	1950	1950	307
675	20241011	092000	8101317	1950	1950	1950	1950	7
676	20241011	091900	8087667	1950	1950	1950	1950	0
677	20241011	091800	8087667	1950	1950	1950	1950	112
678	20241011	091700	7869267	1950	1950	1950	1950	0
679	20241011	091600	7869267	1950	1950	1950	1950	700
680	20241011	091500	6504267	1950	1950	1950	1950	318
681	20241011	091400	5884167	1963	1950	1963	1950	1110
682	20241011	091300	3719654	1948	1948	1948	1948	0
683	20241011	091200	3719654	1948	1950	1950	1948	100
684	20241011	091100	3524791	1965	1965	1965	1965	5
685	20241011	091000	3514966	1965	1965	1965	1965	4
686	20241011	090900	3507106	1947	1947	1947	1947	0
687	20241011	090800	3507106	1947	1947	1947	1947	713
688	20241011	090700	2118895	1947	1947	1947	1947	10
689	20241011	090600	2099425	1971	1971	1971	1971	0
690	20241011	090500	2099425	1971	1971	1971	1971	0
691	20241011	090400	2099425	1971	1971	1971	1971	7
692	20241011	090300	2085628	1971	1971	1971	1971	1
693	20241011	090200	2083657	1941	1961	1961	1940	800
694	20241011	090100	528423	1978	1978	1978	1978	1
695	20241011	090000	526445	1980	1991	1991	1980	265