KissMeData/101000/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	201100	284038597	1989	1989	1989	1989	6152
3	20241014	201000	284038597	1989	1989	1989	1989	0
4	20241014	200900	284038597	1989	1989	1989	1989	0
5	20241014	200800	284038597	1989	1989	1989	1989	0
6	20241014	200700	284038597	1989	1989	1989	1989	0
7	20241014	200600	284038597	1989	1989	1989	1989	0
8	20241014	200500	284038597	1989	1989	1989	1989	0
9	20241014	200400	284038597	1989	1989	1989	1989	0
10	20241014	200300	284038597	1989	1989	1989	1989	0
11	20241014	200200	284038597	1989	1989	1989	1989	0
12	20241014	200100	284038597	1989	1989	1989	1989	0
13	20241014	200000	284038597	1989	1989	1989	1989	0
14	20241014	195900	284038597	1989	1989	1989	1989	0
15	20241014	195800	284038597	1989	1989	1989	1989	0
16	20241014	195700	284038597	1989	1989	1989	1989	0
17	20241014	195600	284038597	1989	1989	1989	1989	0
18	20241014	195500	284038597	1989	1989	1989	1989	0
19	20241014	195400	284038597	1989	1989	1989	1989	0
20	20241014	195300	284038597	1989	1989	1989	1989	0
21	20241014	195200	284038597	1989	1989	1989	1989	0
22	20241014	195100	284038597	1989	1989	1989	1989	0
23	20241014	195000	284038597	1989	1989	1989	1989	0
24	20241014	194900	284038597	1989	1989	1989	1989	0
25	20241014	194800	284038597	1989	1989	1989	1989	0
26	20241014	194700	284038597	1989	1989	1989	1989	0
27	20241014	194600	284038597	1989	1989	1989	1989	0
28	20241014	194500	284038597	1989	1989	1989	1989	0
29	20241014	194400	284038597	1989	1989	1989	1989	0
30	20241014	194300	284038597	1989	1989	1989	1989	0
31	20241014	194200	284038597	1989	1989	1989	1989	0
32	20241014	194100	284038597	1989	1989	1989	1989	6152
33	20241014	194000	284038597	1989	1989	1989	1989	0
34	20241014	193900	284038597	1989	1989	1989	1989	0
35	20241014	193800	284038597	1989	1989	1989	1989	0
36	20241014	193700	284038597	1989	1989	1989	1989	0
37	20241014	193600	284038597	1989	1989	1989	1989	0
38	20241014	193500	284038597	1989	1989	1989	1989	0
39	20241014	193400	284038597	1989	1989	1989	1989	0
40	20241014	193300	284038597	1989	1989	1989	1989	0
41	20241014	193200	284038597	1989	1989	1989	1989	0
42	20241014	193100	284038597	1989	1989	1989	1989	0
43	20241014	193000	284038597	1989	1989	1989	1989	0
44	20241014	192900	284038597	1989	1989	1989	1989	0
45	20241014	192800	284038597	1989	1989	1989	1989	0
46	20241014	192700	284038597	1989	1989	1989	1989	0
47	20241014	192600	284038597	1989	1989	1989	1989	0
48	20241014	192500	284038597	1989	1989	1989	1989	0
49	20241014	192400	284038597	1989	1989	1989	1989	0
50	20241014	192300	284038597	1989	1989	1989	1989	0
51	20241014	192200	284038597	1989	1989	1989	1989	0
52	20241014	192100	284038597	1989	1989	1989	1989	0
53	20241014	192000	284038597	1989	1989	1989	1989	0
54	20241014	191900	284038597	1989	1989	1989	1989	0
55	20241014	191800	284038597	1989	1989	1989	1989	0
56	20241014	191700	284038597	1989	1989	1989	1989	0
57	20241014	191600	284038597	1989	1989	1989	1989	0
58	20241014	191500	284038597	1989	1989	1989	1989	0
59	20241014	191400	284038597	1989	1989	1989	1989	0
60	20241014	191300	284038597	1989	1989	1989	1989	0
61	20241014	191200	284038597	1989	1989	1989	1989	0
62	20241014	191100	284038597	1989	1989	1989	1989	6152
63	20241014	191000	284038597	1989	1989	1989	1989	0
64	20241014	190900	284038597	1989	1989	1989	1989	0
65	20241014	190800	284038597	1989	1989	1989	1989	0
66	20241014	190700	284038597	1989	1989	1989	1989	0
67	20241014	190600	284038597	1989	1989	1989	1989	0
68	20241014	190500	284038597	1989	1989	1989	1989	0
69	20241014	190400	284038597	1989	1989	1989	1989	0
70	20241014	190300	284038597	1989	1989	1989	1989	0
71	20241014	190200	284038597	1989	1989	1989	1989	0
72	20241014	190100	284038597	1989	1989	1989	1989	0
73	20241014	190000	284038597	1989	1989	1989	1989	0
74	20241014	185900	284038597	1989	1989	1989	1989	0
75	20241014	185800	284038597	1989	1989	1989	1989	0
76	20241014	185700	284038597	1989	1989	1989	1989	0
77	20241014	185600	284038597	1989	1989	1989	1989	0
78	20241014	185500	284038597	1989	1989	1989	1989	0
79	20241014	185400	284038597	1989	1989	1989	1989	0
80	20241014	185300	284038597	1989	1989	1989	1989	0
81	20241014	185200	284038597	1989	1989	1989	1989	0
82	20241014	185100	284038597	1989	1989	1989	1989	0
83	20241014	185000	284038597	1989	1989	1989	1989	0
84	20241014	184900	284038597	1989	1989	1989	1989	0
85	20241014	184800	284038597	1989	1989	1989	1989	0
86	20241014	184700	284038597	1989	1989	1989	1989	0
87	20241014	184600	284038597	1989	1989	1989	1989	0
88	20241014	184500	284038597	1989	1989	1989	1989	0
89	20241014	184400	284038597	1989	1989	1989	1989	0
90	20241014	184300	284038597	1989	1989	1989	1989	0
91	20241014	184200	284038597	1989	1989	1989	1989	0
92	20241014	184100	284038597	1989	1989	1989	1989	6152
93	20241014	184000	284038597	1989	1989	1989	1989	0
94	20241014	183900	284038597	1989	1989	1989	1989	0
95	20241014	183800	284038597	1989	1989	1989	1989	0
96	20241014	183700	284038597	1989	1989	1989	1989	0
97	20241014	183600	284038597	1989	1989	1989	1989	0
98	20241014	183500	284038597	1989	1989	1989	1989	0
99	20241014	183400	284038597	1989	1989	1989	1989	0
100	20241014	183300	284038597	1989	1989	1989	1989	0
101	20241014	183200	284038597	1989	1989	1989	1989	0
102	20241014	183100	284038597	1989	1989	1989	1989	0
103	20241014	183000	284038597	1989	1989	1989	1989	0
104	20241014	182900	284038597	1989	1989	1989	1989	0
105	20241014	182800	284038597	1989	1989	1989	1989	0
106	20241014	182700	284038597	1989	1989	1989	1989	0
107	20241014	182600	284038597	1989	1989	1989	1989	0
108	20241014	182500	284038597	1989	1989	1989	1989	0
109	20241014	182400	284038597	1989	1989	1989	1989	0
110	20241014	182300	284038597	1989	1989	1989	1989	0
111	20241014	182200	284038597	1989	1989	1989	1989	0
112	20241014	182100	284038597	1989	1989	1989	1989	0
113	20241014	182000	284038597	1989	1989	1989	1989	0
114	20241014	181900	284038597	1989	1989	1989	1989	0
115	20241014	181800	284038597	1989	1989	1989	1989	0
116	20241014	181700	284038597	1989	1989	1989	1989	0
117	20241014	181600	284038597	1989	1989	1989	1989	0
118	20241014	181500	284038597	1989	1989	1989	1989	0
119	20241014	181400	284038597	1989	1989	1989	1989	0
120	20241014	181300	284038597	1989	1989	1989	1989	0
121	20241014	181200	284038597	1989	1989	1989	1989	0
122	20241014	181100	284038597	1989	1989	1989	1989	6152
123	20241014	181000	284038597	1989	1989	1989	1989	0
124	20241014	180900	284038597	1989	1989	1989	1989	0
125	20241014	180800	284038597	1989	1989	1989	1989	0
126	20241014	180700	284038597	1989	1989	1989	1989	0
127	20241014	180600	284038597	1989	1989	1989	1989	0
128	20241014	180500	284038597	1989	1989	1989	1989	0
129	20241014	180400	284038597	1989	1989	1989	1989	0
130	20241014	180300	284038597	1989	1989	1989	1989	0
131	20241014	180200	284038597	1989	1989	1989	1989	0
132	20241014	180100	284038597	1989	1989	1989	1989	0
133	20241014	180000	284038597	1989	1989	1989	1989	0
134	20241014	175900	284038597	1989	1989	1989	1989	0
135	20241014	175800	284038597	1989	1989	1989	1989	0
136	20241014	175700	284038597	1989	1989	1989	1989	0
137	20241014	175600	284038597	1989	1989	1989	1989	0
138	20241014	175500	284038597	1989	1989	1989	1989	0
139	20241014	175400	284038597	1989	1989	1989	1989	0
140	20241014	175300	284038597	1989	1989	1989	1989	0
141	20241014	175200	284038597	1989	1989	1989	1989	0
142	20241014	175100	284038597	1989	1989	1989	1989	0
143	20241014	175000	284038597	1989	1989	1989	1989	0
144	20241014	174900	284038597	1989	1989	1989	1989	0
145	20241014	174800	284038597	1989	1989	1989	1989	0
146	20241014	174700	284038597	1989	1989	1989	1989	0
147	20241014	174600	284038597	1989	1989	1989	1989	0
148	20241014	174500	284038597	1989	1989	1989	1989	0
149	20241014	174400	284038597	1989	1989	1989	1989	0
150	20241014	174300	284038597	1989	1989	1989	1989	0
151	20241014	174200	284038597	1989	1989	1989	1989	0
152	20241014	174100	284038597	1989	1989	1989	1989	6152
153	20241014	174000	284038597	1989	1989	1989	1989	0
154	20241014	173900	284038597	1989	1989	1989	1989	0
155	20241014	173800	284038597	1989	1989	1989	1989	0
156	20241014	173700	284038597	1989	1989	1989	1989	0
157	20241014	173600	284038597	1989	1989	1989	1989	0
158	20241014	173500	284038597	1989	1989	1989	1989	0
159	20241014	173400	284038597	1989	1989	1989	1989	0
160	20241014	173300	284038597	1989	1989	1989	1989	0
161	20241014	173200	284038597	1989	1989	1989	1989	0
162	20241014	173100	284038597	1989	1989	1989	1989	0
163	20241014	173000	284038597	1989	1989	1989	1989	0
164	20241014	172900	284038597	1989	1989	1989	1989	0
165	20241014	172800	284038597	1989	1989	1989	1989	0
166	20241014	172700	284038597	1989	1989	1989	1989	0
167	20241014	172600	284038597	1989	1989	1989	1989	0
168	20241014	172500	284038597	1989	1989	1989	1989	0
169	20241014	172400	284038597	1989	1989	1989	1989	0
170	20241014	172300	284038597	1989	1989	1989	1989	0
171	20241014	172200	284038597	1989	1989	1989	1989	0
172	20241014	172100	284038597	1989	1989	1989	1989	0
173	20241014	172000	284038597	1989	1989	1989	1989	0
174	20241014	171900	284038597	1989	1989	1989	1989	0
175	20241014	171800	284038597	1989	1989	1989	1989	0
176	20241014	171700	284038597	1989	1989	1989	1989	0
177	20241014	171600	284038597	1989	1989	1989	1989	0
178	20241014	171500	284038597	1989	1989	1989	1989	0
179	20241014	171400	284038597	1989	1989	1989	1989	0
180	20241014	171300	284038597	1989	1989	1989	1989	0
181	20241014	171200	284038597	1989	1989	1989	1989	0
182	20241014	171100	284038597	1989	1989	1989	1989	6152
183	20241014	171000	284038597	1989	1989	1989	1989	0
184	20241014	170900	284038597	1989	1989	1989	1989	0
185	20241014	170800	284038597	1989	1989	1989	1989	0
186	20241014	170700	284038597	1989	1989	1989	1989	0
187	20241014	170600	284038597	1989	1989	1989	1989	0
188	20241014	170500	284038597	1989	1989	1989	1989	0
189	20241014	170400	284038597	1989	1989	1989	1989	0
190	20241014	170300	284038597	1989	1989	1989	1989	0
191	20241014	170200	284038597	1989	1989	1989	1989	0
192	20241014	170100	284038597	1989	1989	1989	1989	0
193	20241014	170000	284038597	1989	1989	1989	1989	0
194	20241014	165900	284038597	1989	1989	1989	1989	0
195	20241014	165800	284038597	1989	1989	1989	1989	0
196	20241014	165700	284038597	1989	1989	1989	1989	0
197	20241014	165600	284038597	1989	1989	1989	1989	0
198	20241014	165500	284038597	1989	1989	1989	1989	0
199	20241014	165400	284038597	1989	1989	1989	1989	0
200	20241014	165300	284038597	1989	1989	1989	1989	0
201	20241014	165200	284038597	1989	1989	1989	1989	0
202	20241014	165100	284038597	1989	1989	1989	1989	0
203	20241014	165000	284038597	1989	1989	1989	1989	0
204	20241014	164900	284038597	1989	1989	1989	1989	0
205	20241014	164800	284038597	1989	1989	1989	1989	0
206	20241014	164700	284038597	1989	1989	1989	1989	0
207	20241014	164600	284038597	1989	1989	1989	1989	0
208	20241014	164500	284038597	1989	1989	1989	1989	0
209	20241014	164400	284038597	1989	1989	1989	1989	0
210	20241014	164300	284038597	1989	1989	1989	1989	0
211	20241014	164200	284038597	1989	1989	1989	1989	0
212	20241014	164100	284038597	1989	1989	1989	1989	6152
213	20241014	164000	284038597	1989	1989	1989	1989	0
214	20241014	163900	284038597	1989	1989	1989	1989	0
215	20241014	163800	284038597	1989	1989	1989	1989	0
216	20241014	163700	284038597	1989	1989	1989	1989	0
217	20241014	163600	284038597	1989	1989	1989	1989	0
218	20241014	163500	284038597	1989	1989	1989	1989	0
219	20241014	163400	284038597	1989	1989	1989	1989	0
220	20241014	163300	284038597	1989	1989	1989	1989	0
221	20241014	163200	284038597	1989	1989	1989	1989	0
222	20241014	163100	284038597	1989	1989	1989	1989	0
223	20241014	163000	284038597	1989	1989	1989	1989	0
224	20241014	162900	284038597	1989	1989	1989	1989	0
225	20241014	162800	284038597	1989	1989	1989	1989	0
226	20241014	162700	284038597	1989	1989	1989	1989	0
227	20241014	162600	284038597	1989	1989	1989	1989	0
228	20241014	162500	284038597	1989	1989	1989	1989	0
229	20241014	162400	284038597	1989	1989	1989	1989	0
230	20241014	162300	284038597	1989	1989	1989	1989	0
231	20241014	162200	284038597	1989	1989	1989	1989	0
232	20241014	162100	284038597	1989	1989	1989	1989	0
233	20241014	162000	284038597	1989	1989	1989	1989	0
234	20241014	161900	284038597	1989	1989	1989	1989	0
235	20241014	161800	284038597	1989	1989	1989	1989	0
236	20241014	161700	284038597	1989	1989	1989	1989	0
237	20241014	161600	284038597	1989	1989	1989	1989	0
238	20241014	161500	284038597	1989	1989	1989	1989	0
239	20241014	161400	284038597	1989	1989	1989	1989	0
240	20241014	161300	284038597	1989	1989	1989	1989	0
241	20241014	161200	284038597	1989	1989	1989	1989	0
242	20241014	161100	284038597	1989	1989	1989	1989	6152
243	20241014	161000	284038597	1989	1989	1989	1989	0
244	20241014	160900	284038597	1989	1989	1989	1989	0
245	20241014	160800	284038597	1989	1989	1989	1989	0
246	20241014	160700	284038597	1989	1989	1989	1989	0
247	20241014	160600	284038597	1989	1989	1989	1989	0
248	20241014	160500	284038597	1989	1989	1989	1989	0
249	20241014	160400	284038597	1989	1989	1989	1989	0
250	20241014	160300	284038597	1989	1989	1989	1989	0
251	20241014	160200	284038597	1989	1989	1989	1989	0
252	20241014	160100	284038597	1989	1989	1989	1989	0
253	20241014	160000	284038597	1989	1989	1989	1989	0
254	20241014	155900	284038597	1989	1989	1989	1989	0
255	20241014	155800	284038597	1989	1989	1989	1989	0
256	20241014	155700	284038597	1989	1989	1989	1989	0
257	20241014	155600	284038597	1989	1989	1989	1989	0
258	20241014	155500	284038597	1989	1989	1989	1989	0
259	20241014	155400	284038597	1989	1989	1989	1989	0
260	20241014	155300	284038597	1989	1989	1989	1989	0
261	20241014	155200	284038597	1989	1989	1989	1989	0
262	20241014	155100	284038597	1989	1989	1989	1989	0
263	20241014	155000	284038597	1989	1989	1989	1989	0
264	20241014	154900	284038597	1989	1989	1989	1989	0
265	20241014	154800	284038597	1989	1989	1989	1989	0
266	20241014	154700	284038597	1989	1989	1989	1989	0
267	20241014	154600	284038597	1989	1989	1989	1989	0
268	20241014	154500	284038597	1989	1989	1989	1989	0
269	20241014	154400	284038597	1989	1989	1989	1989	0
270	20241014	154300	284038597	1989	1989	1989	1989	0
271	20241014	154200	284038597	1989	1989	1989	1989	0
272	20241014	154100	284038597	1989	1989	1989	1989	6152
273	20241014	154000	284038597	1989	1989	1989	1989	0
274	20241014	153900	284038597	1989	1989	1989	1989	0
275	20241014	153800	284038597	1989	1989	1989	1989	0
276	20241014	153700	284038597	1989	1989	1989	1989	0
277	20241014	153600	284038597	1989	1989	1989	1989	0
278	20241014	153500	284038597	1989	1989	1989	1989	0
279	20241014	153400	284038597	1989	1989	1989	1989	0
280	20241014	153300	284038597	1989	1989	1989	1989	0
281	20241014	153200	284038597	1989	1989	1989	1989	0
282	20241014	153100	284038597	1989	1989	1989	1989	0
283	20241014	153000	284038597	1989	1989	1989	1989	6152
284	20241014	152900	271802269	1985	1985	1985	1985	0
285	20241014	152800	271802269	1985	1985	1985	1985	0
286	20241014	152700	271802269	1985	1985	1985	1985	0
287	20241014	152600	271802269	1985	1985	1985	1985	0
288	20241014	152500	271802269	1985	1985	1985	1985	0
289	20241014	152400	271802269	1985	1985	1985	1985	0
290	20241014	152300	271802269	1985	1985	1985	1985	0
291	20241014	152200	271802269	1985	1985	1985	1985	0
292	20241014	152100	271802269	1985	1985	1985	1985	0
293	20241014	152000	271802269	1985	1985	1985	1985	0
294	20241014	151900	271802269	1985	1981	1985	1981	1463
295	20241014	151800	268899148	1981	1980	1981	1980	6700
296	20241014	151700	255627153	1980	1980	1980	1980	0
297	20241014	151600	255627153	1980	1980	1980	1980	0
298	20241014	151500	255627153	1980	1980	1980	1980	0
299	20241014	151400	255627153	1980	1980	1980	1980	0
300	20241014	151300	255627153	1980	1980	1980	1980	0
301	20241014	151200	255627153	1980	1974	1980	1974	5000
302	20241014	151100	245735358	1974	1974	1974	1974	0
303	20241014	151000	245735358	1974	1974	1974	1974	0
304	20241014	150900	245735358	1974	1974	1974	1974	0
305	20241014	150800	245735358	1974	1974	1974	1974	0
306	20241014	150700	245735358	1974	1974	1974	1974	0
307	20241014	150600	245735358	1974	1974	1974	1974	0
308	20241014	150500	245735358	1974	1974	1974	1974	0
309	20241014	150400	245735358	1974	1974	1974	1974	0
310	20241014	150300	245735358	1974	1974	1974	1974	0
311	20241014	150200	245735358	1974	1974	1974	1974	0
312	20241014	150100	245735358	1974	1974	1974	1974	0
313	20241014	150000	245735358	1974	1974	1974	1974	0
314	20241014	145900	245735358	1974	1974	1974	1974	0
315	20241014	145800	245735358	1974	1974	1974	1974	0
316	20241014	145700	245735358	1974	1974	1974	1974	0
317	20241014	145600	245735358	1974	1974	1974	1974	1
318	20241014	145500	245733384	1965	1965	1965	1965	0
319	20241014	145400	245733384	1965	1965	1965	1965	0
320	20241014	145300	245733384	1965	1965	1965	1965	0
321	20241014	145200	245733384	1965	1964	1965	1964	162
322	20241014	145100	245415127	1964	1964	1964	1964	0
323	20241014	145000	245415127	1964	1964	1964	1964	585
324	20241014	144900	244266187	1964	1964	1964	1964	0
325	20241014	144800	244266187	1964	1964	1964	1964	864
326	20241014	144700	242569291	1965	1965	1965	1965	0
327	20241014	144600	242569291	1965	1965	1965	1965	0
328	20241014	144500	242569291	1965	1965	1965	1965	0
329	20241014	144400	242569291	1965	1965	1965	1965	0
330	20241014	144300	242569291	1965	1965	1965	1965	0
331	20241014	144200	242569291	1965	1965	1965	1965	0
332	20241014	144100	242569291	1965	1965	1965	1965	2
333	20241014	144000	242565361	1965	1965	1965	1965	0
334	20241014	143900	242565361	1965	1965	1965	1965	461
335	20241014	143800	241659496	1965	1965	1965	1965	0
336	20241014	143700	241659496	1965	1965	1965	1965	0
337	20241014	143600	241659496	1965	1965	1965	1965	0
338	20241014	143500	241659496	1965	1965	1965	1965	0
339	20241014	143400	241659496	1965	1964	1965	1964	2
340	20241014	143300	241655567	1963	1963	1963	1963	0
341	20241014	143200	241655567	1963	1963	1963	1963	0
342	20241014	143100	241655567	1963	1963	1963	1963	307
343	20241014	143000	241052926	1963	1963	1963	1963	0
344	20241014	142900	241052926	1963	1963	1963	1963	2
345	20241014	142800	241049000	1956	1956	1956	1956	0
346	20241014	142700	241049000	1956	1956	1956	1956	0
347	20241014	142600	241049000	1956	1957	1957	1956	670
348	20241014	142500	239738478	1963	1963	1963	1963	0
349	20241014	142400	239738478	1963	1963	1963	1963	0
350	20241014	142300	239738478	1963	1963	1963	1963	0
351	20241014	142200	239738478	1963	1963	1963	1963	0
352	20241014	142100	239738478	1963	1963	1963	1963	0
353	20241014	142000	239738478	1963	1963	1963	1963	0
354	20241014	141900	239738478	1963	1963	1963	1963	0
355	20241014	141800	239738478	1963	1963	1963	1963	0
356	20241014	141700	239738478	1963	1963	1963	1963	0
357	20241014	141600	239738478	1963	1963	1963	1963	0
358	20241014	141500	239738478	1963	1963	1963	1963	0
359	20241014	141400	239738478	1963	1963	1963	1963	1
360	20241014	141300	239736515	1963	1963	1963	1963	2
361	20241014	141200	239732589	1954	1954	1954	1954	0
362	20241014	141100	239732589	1954	1954	1954	1954	0
363	20241014	141000	239732589	1954	1954	1954	1954	0
364	20241014	140900	239732589	1954	1954	1954	1954	0
365	20241014	140800	239732589	1954	1954	1954	1954	0
366	20241014	140700	239732589	1954	1954	1954	1954	0
367	20241014	140600	239732589	1954	1954	1954	1954	0
368	20241014	140500	239732589	1954	1954	1954	1954	0
369	20241014	140400	239732589	1954	1954	1954	1954	0
370	20241014	140300	239732589	1954	1954	1954	1954	0
371	20241014	140200	239732589	1954	1955	1955	1954	1900
372	20241014	140100	236019986	1954	1954	1954	1954	0
373	20241014	140000	236019986	1954	1954	1954	1954	1200
374	20241014	135900	233675186	1963	1963	1963	1963	0
375	20241014	135800	233675186	1963	1963	1963	1963	0
376	20241014	135700	233675186	1963	1963	1963	1963	0
377	20241014	135600	233675186	1963	1963	1963	1963	0
378	20241014	135500	233675186	1963	1963	1963	1963	1
379	20241014	135400	233673223	1954	1954	1954	1954	1486
380	20241014	135300	230769579	1954	1954	1954	1954	1000
381	20241014	135200	228815579	1955	1955	1955	1955	500
382	20241014	135100	227838079	1955	1955	1955	1955	0
383	20241014	135000	227838079	1955	1955	1955	1955	1496
384	20241014	134900	224913399	1963	1963	1963	1963	0
385	20241014	134800	224913399	1963	1963	1963	1963	5
386	20241014	134700	224903584	1955	1955	1955	1955	6
387	20241014	134600	224891854	1963	1963	1963	1963	14
388	20241014	134500	224864372	1963	1963	1963	1963	0
389	20241014	134400	224864372	1963	1963	1963	1963	0
390	20241014	134300	224864372	1963	1963	1963	1963	1
391	20241014	134200	224862409	1955	1955	1955	1955	985
392	20241014	134100	222936734	1963	1963	1963	1963	0
393	20241014	134000	222936734	1963	1963	1963	1963	0
394	20241014	133900	222936734	1963	1963	1963	1963	0
395	20241014	133800	222936734	1963	1963	1963	1963	0
396	20241014	133700	222936734	1963	1963	1963	1963	0
397	20241014	133600	222936734	1963	1963	1963	1963	0
398	20241014	133500	222936734	1963	1963	1963	1963	1
399	20241014	133400	222934771	1961	1961	1961	1961	0
400	20241014	133300	222934771	1961	1961	1961	1961	0
401	20241014	133200	222934771	1961	1961	1961	1961	55
402	20241014	133100	222826916	1962	1962	1962	1962	0
403	20241014	133000	222826916	1962	1962	1962	1962	0
404	20241014	132900	222826916	1962	1962	1962	1962	0
405	20241014	132800	222826916	1962	1962	1962	1962	0
406	20241014	132700	222826916	1962	1962	1962	1962	0
407	20241014	132600	222826916	1962	1962	1962	1962	0
408	20241014	132500	222826916	1962	1962	1962	1962	0
409	20241014	132400	222826916	1962	1962	1962	1962	0
410	20241014	132300	222826916	1962	1962	1962	1962	0
411	20241014	132200	222826916	1962	1962	1962	1962	0
412	20241014	132100	222826916	1962	1962	1962	1962	0
413	20241014	132000	222826916	1962	1962	1962	1962	0
414	20241014	131900	222826916	1962	1962	1962	1962	0
415	20241014	131800	222826916	1962	1962	1962	1962	0
416	20241014	131700	222826916	1962	1962	1962	1962	0
417	20241014	131600	222826916	1962	1962	1962	1962	0
418	20241014	131500	222826916	1962	1962	1962	1962	0
419	20241014	131400	222826916	1962	1962	1962	1962	0
420	20241014	131300	222826916	1962	1962	1962	1962	0
421	20241014	131200	222826916	1962	1962	1962	1962	1
422	20241014	131100	222824954	1954	1954	1954	1954	0
423	20241014	131000	222824954	1954	1954	1954	1954	0
424	20241014	130900	222824954	1954	1954	1954	1954	0
425	20241014	130800	222824954	1954	1954	1954	1954	0
426	20241014	130700	222824954	1954	1954	1954	1954	0
427	20241014	130600	222824954	1954	1954	1954	1954	0
428	20241014	130500	222824954	1954	1954	1954	1954	0
429	20241014	130400	222824954	1954	1954	1954	1954	0
430	20241014	130300	222824954	1954	1954	1954	1954	0
431	20241014	130200	222824954	1954	1954	1954	1954	30
432	20241014	130100	222766334	1953	1953	1953	1953	0
433	20241014	130000	222766334	1953	1953	1953	1953	0
434	20241014	125900	222766334	1953	1953	1953	1953	0
435	20241014	125800	222766334	1953	1953	1953	1953	0
436	20241014	125700	222766334	1953	1953	1953	1953	0
437	20241014	125600	222766334	1953	1953	1953	1953	0
438	20241014	125500	222766334	1953	1953	1953	1953	0
439	20241014	125400	222766334	1953	1953	1953	1953	0
440	20241014	125300	222766334	1953	1953	1953	1953	0
441	20241014	125200	222766334	1953	1953	1953	1953	1
442	20241014	125100	222764381	1962	1962	1962	1962	0
443	20241014	125000	222764381	1962	1962	1962	1962	0
444	20241014	124900	222764381	1962	1962	1962	1962	0
445	20241014	124800	222764381	1962	1962	1962	1962	0
446	20241014	124700	222764381	1962	1962	1962	1962	56
447	20241014	124600	222654509	1956	1956	1956	1956	0
448	20241014	124500	222654509	1956	1956	1956	1956	0
449	20241014	124400	222654509	1956	1956	1956	1956	3398
450	20241014	124300	216008021	1956	1956	1956	1956	2012
451	20241014	124200	212072549	1956	1956	1956	1956	150
452	20241014	124100	211779149	1956	1956	1956	1956	129
453	20241014	124000	211526825	1953	1953	1953	1953	100
454	20241014	123900	211331525	1953	1953	1953	1953	100
455	20241014	123800	211136225	1953	1956	1956	1953	1073
456	20241014	123700	209040138	1956	1956	1956	1956	100
457	20241014	123600	208844538	1954	1954	1954	1954	0
458	20241014	123500	208844538	1954	1956	1956	1954	10996
459	20241014	123400	187338078	1956	1956	1956	1956	0
460	20241014	123300	187338078	1956	1960	1960	1956	2500
461	20241014	123200	182446361	1969	1969	1969	1969	0
462	20241014	123100	182446361	1969	1969	1969	1969	0
463	20241014	123000	182446361	1969	1969	1969	1969	1
464	20241014	122900	182444392	1969	1969	1969	1969	0
465	20241014	122800	182444392	1969	1969	1969	1969	105
466	20241014	122700	182237647	1960	1960	1960	1960	0
467	20241014	122600	182237647	1960	1960	1960	1960	0
468	20241014	122500	182237647	1960	1960	1960	1960	0
469	20241014	122400	182237647	1960	1960	1960	1960	78
470	20241014	122300	182084767	1960	1962	1962	1960	700
471	20241014	122200	180712261	1969	1969	1969	1969	2
472	20241014	122100	180708323	1969	1969	1969	1969	0
473	20241014	122000	180708323	1969	1969	1969	1969	47
474	20241014	121900	180615780	1970	1970	1970	1970	0
475	20241014	121800	180615780	1970	1970	1970	1970	0
476	20241014	121700	180615780	1970	1962	1970	1962	175
477	20241014	121600	180271454	1974	1974	1974	1974	0
478	20241014	121500	180271454	1974	1974	1974	1974	0
479	20241014	121400	180271454	1974	1974	1974	1974	0
480	20241014	121300	180271454	1974	1974	1974	1974	9
481	20241014	121200	180253688	1974	1974	1974	1974	9
482	20241014	121100	180235922	1975	1975	1975	1975	500
483	20241014	121000	179248422	1976	1976	1976	1976	0
484	20241014	120900	179248422	1976	1976	1976	1976	0
485	20241014	120800	179248422	1976	1976	1976	1976	20
486	20241014	120700	179208902	1976	1976	1976	1976	0
487	20241014	120600	179208902	1976	1962	1976	1962	27
488	20241014	120500	179155900	1961	1961	1961	1961	0
489	20241014	120400	179155900	1961	1961	1961	1961	0
490	20241014	120300	179155900	1961	1967	1967	1961	1636
491	20241014	120200	175945090	1967	1967	1967	1967	0
492	20241014	120100	175945090	1967	1970	1970	1967	500
493	20241014	120000	174961548	1977	1977	1977	1977	0
494	20241014	115900	174961548	1977	1977	1977	1977	0
495	20241014	115800	174961548	1977	1977	1977	1977	0
496	20241014	115700	174961548	1977	1977	1977	1977	0
497	20241014	115600	174961548	1977	1973	1977	1973	189
498	20241014	115500	174588131	1973	1973	1973	1973	139
499	20241014	115400	174313884	1973	1973	1973	1973	0
500	20241014	115300	174313884	1973	1973	1973	1973	0
501	20241014	115200	174313884	1973	1973	1973	1973	0
502	20241014	115100	174313884	1973	1973	1973	1973	0
503	20241014	115000	174313884	1973	1973	1973	1973	1
504	20241014	114900	174311911	1970	1970	1970	1970	5
505	20241014	114800	174302061	1973	1973	1973	1973	0
506	20241014	114700	174302061	1973	1973	1973	1973	0
507	20241014	114600	174302061	1973	1973	1973	1973	0
508	20241014	114500	174302061	1973	1973	1973	1973	0
509	20241014	114400	174302061	1973	1973	1973	1973	0
510	20241014	114300	174302061	1973	1970	1973	1970	51
511	20241014	114200	174201588	1970	1970	1970	1970	1
512	20241014	114100	174199618	1973	1970	1973	1970	481
513	20241014	114000	173251895	1973	1973	1973	1973	104
514	20241014	113900	173046703	1973	1973	1973	1973	0
515	20241014	113800	173046703	1973	1973	1973	1973	0
516	20241014	113700	173046703	1973	1973	1973	1973	0
517	20241014	113600	173046703	1973	1973	1973	1973	0
518	20241014	113500	173046703	1973	1973	1973	1973	0
519	20241014	113400	173046703	1973	1973	1973	1973	0
520	20241014	113300	173046703	1973	1973	1973	1973	5
521	20241014	113200	173036838	1973	1973	1973	1973	0
522	20241014	113100	173036838	1973	1973	1973	1973	0
523	20241014	113000	173036838	1973	1973	1973	1973	0
524	20241014	112900	173036838	1973	1973	1973	1973	2
525	20241014	112800	173032892	1977	1977	1977	1977	1
526	20241014	112700	173030915	1975	1975	1975	1975	0
527	20241014	112600	173030915	1975	1973	1975	1973	223
528	20241014	112500	172590536	1973	1973	1973	1973	51
529	20241014	112400	172489913	1973	1973	1973	1973	0
530	20241014	112300	172489913	1973	1973	1973	1973	598
531	20241014	112200	171310059	1967	1967	1967	1967	0
532	20241014	112100	171310059	1967	1967	1967	1967	0
533	20241014	112000	171310059	1967	1967	1967	1967	0
534	20241014	111900	171310059	1967	1967	1967	1967	0
535	20241014	111800	171310059	1967	1967	1967	1967	0
536	20241014	111700	171310059	1967	1967	1967	1967	0
537	20241014	111600	171310059	1967	1967	1967	1967	0
538	20241014	111500	171310059	1967	1965	1967	1965	3162
539	20241014	111400	165096525	1965	1965	1965	1965	0
540	20241014	111300	165096525	1965	1965	1965	1965	0
541	20241014	111200	165096525	1965	1965	1965	1965	0
542	20241014	111100	165096525	1965	1965	1965	1965	0
543	20241014	111000	165096525	1965	1965	1965	1965	0
544	20241014	110900	165096525	1965	1965	1965	1965	0
545	20241014	110800	165096525	1965	1963	1965	1963	5450
546	20241014	110700	154387539	1963	1963	1963	1963	0
547	20241014	110600	154387539	1963	1963	1963	1963	0
548	20241014	110500	154387539	1963	1963	1963	1963	0
549	20241014	110400	154387539	1963	1963	1963	1963	756
550	20241014	110300	152903511	1963	1963	1963	1963	0
551	20241014	110200	152903511	1963	1963	1963	1963	0
552	20241014	110100	152903511	1963	1963	1963	1963	0
553	20241014	110000	152903511	1963	1963	1963	1963	0
554	20241014	105900	152903511	1963	1963	1963	1963	0
555	20241014	105800	152903511	1963	1963	1963	1963	0
556	20241014	105700	152903511	1963	1963	1963	1963	10
557	20241014	105600	152883881	1956	1956	1956	1956	0
558	20241014	105500	152883881	1956	1956	1956	1956	300
559	20241014	105400	152297081	1963	1963	1963	1963	0
560	20241014	105300	152297081	1963	1963	1963	1963	0
561	20241014	105200	152297081	1963	1963	1963	1963	0
562	20241014	105100	152297081	1963	1963	1963	1963	0
563	20241014	105000	152297081	1963	1963	1963	1963	0
564	20241014	104900	152297081	1963	1963	1963	1963	0
565	20241014	104800	152297081	1963	1963	1963	1963	0
566	20241014	104700	152297081	1963	1963	1963	1963	2
567	20241014	104600	152293155	1956	1956	1956	1956	315
568	20241014	104500	151677015	1956	1956	1956	1956	0
569	20241014	104400	151677015	1956	1956	1956	1956	0
570	20241014	104300	151677015	1956	1956	1956	1956	1
571	20241014	104200	151675059	1955	1955	1955	1955	0
572	20241014	104100	151675059	1955	1955	1955	1955	0
573	20241014	104000	151675059	1955	1955	1955	1955	500
574	20241014	103900	150697559	1955	1956	1956	1955	253
575	20241014	103800	150202760	1965	1957	1965	1957	65
576	20241014	103700	150075115	1957	1957	1957	1957	490
577	20241014	103600	149116185	1957	1957	1957	1957	0
578	20241014	103500	149116185	1957	1957	1957	1957	32
579	20241014	103400	149053561	1965	1957	1965	1957	34
580	20241014	103300	148986823	1965	1965	1965	1965	0
581	20241014	103200	148986823	1965	1965	1965	1965	2
582	20241014	103100	148982893	1956	1956	1956	1956	0
583	20241014	103000	148982893	1956	1965	1965	1956	229
584	20241014	102900	148534510	1965	1965	1965	1965	0
585	20241014	102800	148534510	1965	1965	1965	1965	100
586	20241014	102700	148338010	1965	1965	1965	1965	0
587	20241014	102600	148338010	1965	1965	1965	1965	0
588	20241014	102500	148338010	1965	1965	1965	1965	0
589	20241014	102400	148338010	1965	1965	1965	1965	0
590	20241014	102300	148338010	1965	1965	1965	1956	1146
591	20241014	102200	146087362	1965	1965	1965	1965	0
592	20241014	102100	146087362	1965	1965	1965	1965	1254
593	20241014	102000	143623252	1965	1965	1965	1965	0
594	20241014	101900	143623252	1965	1965	1965	1965	0
595	20241014	101800	143623252	1965	1965	1965	1965	0
596	20241014	101700	143623252	1965	1965	1965	1965	2328
597	20241014	101600	139048732	1965	1965	1965	1955	26
598	20241014	101500	138997882	1963	1963	1963	1963	0
599	20241014	101400	138997882	1963	1963	1963	1963	0
600	20241014	101300	138997882	1963	1963	1963	1963	0
601	20241014	101200	138997882	1963	1963	1963	1963	13
602	20241014	101100	138972363	1963	1963	1963	1963	0
603	20241014	101000	138972363	1963	1963	1963	1963	0
604	20241014	100900	138972363	1963	1963	1963	1963	200
605	20241014	100800	138579763	1963	1962	1963	1962	52
606	20241014	100700	138477738	1962	1962	1962	1962	1
607	20241014	100600	138475776	1951	1951	1951	1951	0
608	20241014	100500	138475776	1951	1951	1951	1951	0
609	20241014	100400	138475776	1951	1951	1951	1951	0
610	20241014	100300	138475776	1951	1951	1951	1951	1
611	20241014	100200	138473825	1962	1962	1962	1962	0
612	20241014	100100	138473825	1962	1962	1962	1962	2
613	20241014	100000	138469901	1950	1950	1950	1950	0
614	20241014	095900	138469901	1950	1955	1955	1950	10250
615	20241014	095800	118480260	1959	1959	1959	1959	0
616	20241014	095700	118480260	1959	1959	1959	1959	1
617	20241014	095600	118478301	1959	1959	1959	1959	0
618	20241014	095500	118478301	1959	1959	1959	1959	0
619	20241014	095400	118478301	1959	1959	1959	1959	458
620	20241014	095300	117581079	1959	1959	1959	1959	0
621	20241014	095200	117581079	1959	1959	1959	1959	0
622	20241014	095100	117581079	1959	1953	1959	1950	3866
623	20241014	095000	110038412	1956	1978	1978	1956	201
624	20241014	094900	109645132	1961	1978	1978	1961	231
625	20241014	094800	109192107	1961	1965	1965	1961	250
626	20241014	094700	108701225	1965	1966	1966	1965	1170
627	20241014	094600	106401635	1979	1979	1979	1979	4
628	20241014	094500	106393719	1970	1970	1970	1970	571
629	20241014	094400	105268849	1980	1980	1980	1980	0
630	20241014	094300	105268849	1980	1980	1980	1980	0
631	20241014	094200	105268849	1980	1980	1980	1980	0
632	20241014	094100	105268849	1980	1980	1980	1980	0
633	20241014	094000	105268849	1980	1980	1980	1980	503
634	20241014	093900	104272909	1985	1980	1985	1980	698
635	20241014	093800	102890864	1980	1980	1980	1980	0
636	20241014	093700	102890864	1980	1979	1980	1979	505
637	20241014	093600	101891468	1979	1979	1979	1979	0
638	20241014	093500	101891468	1979	1970	1979	1970	701
639	20241014	093400	100510489	1979	1979	1979	1979	1
640	20241014	093300	100508510	1973	1973	1973	1973	90
641	20241014	093200	100330940	1973	1978	1980	1973	2890
642	20241014	093100	94613737	1979	1971	1979	1964	1367
643	20241014	093000	91913781	1971	1967	1971	1967	1783
644	20241014	092900	88402261	1968	1968	1968	1968	0
645	20241014	092800	88402261	1968	1968	1968	1968	0
646	20241014	092700	88402261	1968	1952	1968	1951	8002
647	20241014	092600	72787595	1968	1968	1968	1968	0
648	20241014	092500	72787595	1968	1968	1968	1968	199
649	20241014	092400	72395963	1952	1952	1952	1952	445
650	20241014	092300	71527323	1968	1959	1968	1951	6002
651	20241014	092200	59813859	1965	1965	1965	1965	0
652	20241014	092100	59813859	1965	1965	1965	1965	0
653	20241014	092000	59813859	1965	1964	1965	1964	316
654	20241014	091900	59193234	1964	1964	1964	1964	0
655	20241014	091800	59193234	1964	1964	1964	1964	0
656	20241014	091700	59193234	1964	1964	1964	1964	0
657	20241014	091600	59193234	1964	1964	1964	1964	0
658	20241014	091500	59193234	1964	1959	1964	1959	131
659	20241014	091400	58936595	1959	1934	1959	1934	7004
660	20241014	091300	45355543	1934	1934	1938	1934	2624
661	20241014	091200	40279415	1935	1941	1941	1930	7071
662	20241014	091100	26584245	1948	1940	1948	1940	1143
663	20241014	091000	24366809	1948	1948	1948	1948	0
664	20241014	090900	24366809	1948	1950	1958	1940	4011
665	20241014	090800	16562272	1950	1950	1950	1950	0
666	20241014	090700	16562272	1950	1950	1950	1950	69
667	20241014	090600	16427722	1959	1965	1965	1950	2054
668	20241014	090500	12421117	1951	1951	1951	1951	5
669	20241014	090400	12411362	1970	1970	1970	1970	5
670	20241014	090300	12401512	1970	1970	1970	1970	0
671	20241014	090200	12401512	1970	1970	1971	1970	205
672	20241014	090100	11997659	1950	1969	1970	1950	2503
673	20241014	090000	7115704	1950	1950	1969	1950	3649