KissMeData/143210/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	202900	76188186	1968	1968	1968	1968	535
3	20241022	202800	76188186	1968	1968	1968	1968	0
4	20241022	202700	76188186	1968	1968	1968	1968	0
5	20241022	202600	76188186	1968	1968	1968	1968	0
6	20241022	202500	76188186	1968	1968	1968	1968	0
7	20241022	202400	76188186	1968	1968	1968	1968	0
8	20241022	202300	76188186	1968	1968	1968	1968	0
9	20241022	202200	76188186	1968	1968	1968	1968	0
10	20241022	202100	76188186	1968	1968	1968	1968	0
11	20241022	202000	76188186	1968	1968	1968	1968	0
12	20241022	201900	76188186	1968	1968	1968	1968	0
13	20241022	201800	76188186	1968	1968	1968	1968	0
14	20241022	201700	76188186	1968	1968	1968	1968	0
15	20241022	201600	76188186	1968	1968	1968	1968	0
16	20241022	201500	76188186	1968	1968	1968	1968	0
17	20241022	201400	76188186	1968	1968	1968	1968	0
18	20241022	201300	76188186	1968	1968	1968	1968	0
19	20241022	201200	76188186	1968	1968	1968	1968	0
20	20241022	201100	76188186	1968	1968	1968	1968	0
21	20241022	201000	76188186	1968	1968	1968	1968	0
22	20241022	200900	76188186	1968	1968	1968	1968	0
23	20241022	200800	76188186	1968	1968	1968	1968	0
24	20241022	200700	76188186	1968	1968	1968	1968	0
25	20241022	200600	76188186	1968	1968	1968	1968	0
26	20241022	200500	76188186	1968	1968	1968	1968	0
27	20241022	200400	76188186	1968	1968	1968	1968	0
28	20241022	200300	76188186	1968	1968	1968	1968	0
29	20241022	200200	76188186	1968	1968	1968	1968	0
30	20241022	200100	76188186	1968	1968	1968	1968	0
31	20241022	200000	76188186	1968	1968	1968	1968	0
32	20241022	195900	76188186	1968	1968	1968	1968	535
33	20241022	195800	76188186	1968	1968	1968	1968	0
34	20241022	195700	76188186	1968	1968	1968	1968	0
35	20241022	195600	76188186	1968	1968	1968	1968	0
36	20241022	195500	76188186	1968	1968	1968	1968	0
37	20241022	195400	76188186	1968	1968	1968	1968	0
38	20241022	195300	76188186	1968	1968	1968	1968	0
39	20241022	195200	76188186	1968	1968	1968	1968	0
40	20241022	195100	76188186	1968	1968	1968	1968	0
41	20241022	195000	76188186	1968	1968	1968	1968	0
42	20241022	194900	76188186	1968	1968	1968	1968	0
43	20241022	194800	76188186	1968	1968	1968	1968	0
44	20241022	194700	76188186	1968	1968	1968	1968	0
45	20241022	194600	76188186	1968	1968	1968	1968	0
46	20241022	194500	76188186	1968	1968	1968	1968	0
47	20241022	194400	76188186	1968	1968	1968	1968	0
48	20241022	194300	76188186	1968	1968	1968	1968	0
49	20241022	194200	76188186	1968	1968	1968	1968	0
50	20241022	194100	76188186	1968	1968	1968	1968	0
51	20241022	194000	76188186	1968	1968	1968	1968	0
52	20241022	193900	76188186	1968	1968	1968	1968	0
53	20241022	193800	76188186	1968	1968	1968	1968	0
54	20241022	193700	76188186	1968	1968	1968	1968	0
55	20241022	193600	76188186	1968	1968	1968	1968	0
56	20241022	193500	76188186	1968	1968	1968	1968	0
57	20241022	193400	76188186	1968	1968	1968	1968	0
58	20241022	193300	76188186	1968	1968	1968	1968	0
59	20241022	193200	76188186	1968	1968	1968	1968	0
60	20241022	193100	76188186	1968	1968	1968	1968	0
61	20241022	193000	76188186	1968	1968	1968	1968	0
62	20241022	192900	76188186	1968	1968	1968	1968	535
63	20241022	192800	76188186	1968	1968	1968	1968	0
64	20241022	192700	76188186	1968	1968	1968	1968	0
65	20241022	192600	76188186	1968	1968	1968	1968	0
66	20241022	192500	76188186	1968	1968	1968	1968	0
67	20241022	192400	76188186	1968	1968	1968	1968	0
68	20241022	192300	76188186	1968	1968	1968	1968	0
69	20241022	192200	76188186	1968	1968	1968	1968	0
70	20241022	192100	76188186	1968	1968	1968	1968	0
71	20241022	192000	76188186	1968	1968	1968	1968	0
72	20241022	191900	76188186	1968	1968	1968	1968	0
73	20241022	191800	76188186	1968	1968	1968	1968	0
74	20241022	191700	76188186	1968	1968	1968	1968	0
75	20241022	191600	76188186	1968	1968	1968	1968	0
76	20241022	191500	76188186	1968	1968	1968	1968	0
77	20241022	191400	76188186	1968	1968	1968	1968	0
78	20241022	191300	76188186	1968	1968	1968	1968	0
79	20241022	191200	76188186	1968	1968	1968	1968	0
80	20241022	191100	76188186	1968	1968	1968	1968	0
81	20241022	191000	76188186	1968	1968	1968	1968	0
82	20241022	190900	76188186	1968	1968	1968	1968	0
83	20241022	190800	76188186	1968	1968	1968	1968	0
84	20241022	190700	76188186	1968	1968	1968	1968	0
85	20241022	190600	76188186	1968	1968	1968	1968	0
86	20241022	190500	76188186	1968	1968	1968	1968	0
87	20241022	190400	76188186	1968	1968	1968	1968	0
88	20241022	190300	76188186	1968	1968	1968	1968	0
89	20241022	190200	76188186	1968	1968	1968	1968	0
90	20241022	190100	76188186	1968	1968	1968	1968	0
91	20241022	190000	76188186	1968	1968	1968	1968	0
92	20241022	185900	76188186	1968	1968	1968	1968	535
93	20241022	185800	76188186	1968	1968	1968	1968	0
94	20241022	185700	76188186	1968	1968	1968	1968	0
95	20241022	185600	76188186	1968	1968	1968	1968	0
96	20241022	185500	76188186	1968	1968	1968	1968	0
97	20241022	185400	76188186	1968	1968	1968	1968	0
98	20241022	185300	76188186	1968	1968	1968	1968	0
99	20241022	185200	76188186	1968	1968	1968	1968	0
100	20241022	185100	76188186	1968	1968	1968	1968	0
101	20241022	185000	76188186	1968	1968	1968	1968	0
102	20241022	184900	76188186	1968	1968	1968	1968	0
103	20241022	184800	76188186	1968	1968	1968	1968	0
104	20241022	184700	76188186	1968	1968	1968	1968	0
105	20241022	184600	76188186	1968	1968	1968	1968	0
106	20241022	184500	76188186	1968	1968	1968	1968	0
107	20241022	184400	76188186	1968	1968	1968	1968	0
108	20241022	184300	76188186	1968	1968	1968	1968	0
109	20241022	184200	76188186	1968	1968	1968	1968	0
110	20241022	184100	76188186	1968	1968	1968	1968	0
111	20241022	184000	76188186	1968	1968	1968	1968	0
112	20241022	183900	76188186	1968	1968	1968	1968	0
113	20241022	183800	76188186	1968	1968	1968	1968	0
114	20241022	183700	76188186	1968	1968	1968	1968	0
115	20241022	183600	76188186	1968	1968	1968	1968	0
116	20241022	183500	76188186	1968	1968	1968	1968	0
117	20241022	183400	76188186	1968	1968	1968	1968	0
118	20241022	183300	76188186	1968	1968	1968	1968	0
119	20241022	183200	76188186	1968	1968	1968	1968	0
120	20241022	183100	76188186	1968	1968	1968	1968	0
121	20241022	183000	76188186	1968	1968	1968	1968	0
122	20241022	182900	76188186	1968	1968	1968	1968	535
123	20241022	182800	76188186	1968	1968	1968	1968	0
124	20241022	182700	76188186	1968	1968	1968	1968	0
125	20241022	182600	76188186	1968	1968	1968	1968	0
126	20241022	182500	76188186	1968	1968	1968	1968	0
127	20241022	182400	76188186	1968	1968	1968	1968	0
128	20241022	182300	76188186	1968	1968	1968	1968	0
129	20241022	182200	76188186	1968	1968	1968	1968	0
130	20241022	182100	76188186	1968	1968	1968	1968	0
131	20241022	182000	76188186	1968	1968	1968	1968	0
132	20241022	181900	76188186	1968	1968	1968	1968	0
133	20241022	181800	76188186	1968	1968	1968	1968	0
134	20241022	181700	76188186	1968	1968	1968	1968	0
135	20241022	181600	76188186	1968	1968	1968	1968	0
136	20241022	181500	76188186	1968	1968	1968	1968	0
137	20241022	181400	76188186	1968	1968	1968	1968	0
138	20241022	181300	76188186	1968	1968	1968	1968	0
139	20241022	181200	76188186	1968	1968	1968	1968	0
140	20241022	181100	76188186	1968	1968	1968	1968	0
141	20241022	181000	76188186	1968	1968	1968	1968	0
142	20241022	180900	76188186	1968	1968	1968	1968	0
143	20241022	180800	76188186	1968	1968	1968	1968	0
144	20241022	180700	76188186	1968	1968	1968	1968	0
145	20241022	180600	76188186	1968	1968	1968	1968	0
146	20241022	180500	76188186	1968	1968	1968	1968	0
147	20241022	180400	76188186	1968	1968	1968	1968	0
148	20241022	180300	76188186	1968	1968	1968	1968	0
149	20241022	180200	76188186	1968	1968	1968	1968	0
150	20241022	180100	76188186	1968	1968	1968	1968	0
151	20241022	180000	76188186	1968	1968	1968	1968	0
152	20241022	175900	76188186	1968	1968	1968	1968	535
153	20241022	175800	76188186	1968	1968	1968	1968	0
154	20241022	175700	76188186	1968	1968	1968	1968	0
155	20241022	175600	76188186	1968	1968	1968	1968	0
156	20241022	175500	76188186	1968	1968	1968	1968	0
157	20241022	175400	76188186	1968	1968	1968	1968	0
158	20241022	175300	76188186	1968	1968	1968	1968	0
159	20241022	175200	76188186	1968	1968	1968	1968	0
160	20241022	175100	76188186	1968	1968	1968	1968	0
161	20241022	175000	76188186	1968	1968	1968	1968	0
162	20241022	174900	76188186	1968	1968	1968	1968	0
163	20241022	174800	76188186	1968	1968	1968	1968	0
164	20241022	174700	76188186	1968	1968	1968	1968	0
165	20241022	174600	76188186	1968	1968	1968	1968	0
166	20241022	174500	76188186	1968	1968	1968	1968	0
167	20241022	174400	76188186	1968	1968	1968	1968	0
168	20241022	174300	76188186	1968	1968	1968	1968	0
169	20241022	174200	76188186	1968	1968	1968	1968	0
170	20241022	174100	76188186	1968	1968	1968	1968	0
171	20241022	174000	76188186	1968	1968	1968	1968	0
172	20241022	173900	76188186	1968	1968	1968	1968	0
173	20241022	173800	76188186	1968	1968	1968	1968	0
174	20241022	173700	76188186	1968	1968	1968	1968	0
175	20241022	173600	76188186	1968	1968	1968	1968	0
176	20241022	173500	76188186	1968	1968	1968	1968	0
177	20241022	173400	76188186	1968	1968	1968	1968	0
178	20241022	173300	76188186	1968	1968	1968	1968	0
179	20241022	173200	76188186	1968	1968	1968	1968	0
180	20241022	173100	76188186	1968	1968	1968	1968	0
181	20241022	173000	76188186	1968	1968	1968	1968	0
182	20241022	172900	76188186	1968	1968	1968	1968	535
183	20241022	172800	76188186	1968	1968	1968	1968	0
184	20241022	172700	76188186	1968	1968	1968	1968	0
185	20241022	172600	76188186	1968	1968	1968	1968	0
186	20241022	172500	76188186	1968	1968	1968	1968	0
187	20241022	172400	76188186	1968	1968	1968	1968	0
188	20241022	172300	76188186	1968	1968	1968	1968	0
189	20241022	172200	76188186	1968	1968	1968	1968	0
190	20241022	172100	76188186	1968	1968	1968	1968	0
191	20241022	172000	76188186	1968	1968	1968	1968	0
192	20241022	171900	76188186	1968	1968	1968	1968	0
193	20241022	171800	76188186	1968	1968	1968	1968	0
194	20241022	171700	76188186	1968	1968	1968	1968	0
195	20241022	171600	76188186	1968	1968	1968	1968	0
196	20241022	171500	76188186	1968	1968	1968	1968	0
197	20241022	171400	76188186	1968	1968	1968	1968	0
198	20241022	171300	76188186	1968	1968	1968	1968	0
199	20241022	171200	76188186	1968	1968	1968	1968	0
200	20241022	171100	76188186	1968	1968	1968	1968	0
201	20241022	171000	76188186	1968	1968	1968	1968	0
202	20241022	170900	76188186	1968	1968	1968	1968	0
203	20241022	170800	76188186	1968	1968	1968	1968	0
204	20241022	170700	76188186	1968	1968	1968	1968	0
205	20241022	170600	76188186	1968	1968	1968	1968	0
206	20241022	170500	76188186	1968	1968	1968	1968	0
207	20241022	170400	76188186	1968	1968	1968	1968	0
208	20241022	170300	76188186	1968	1968	1968	1968	0
209	20241022	170200	76188186	1968	1968	1968	1968	0
210	20241022	170100	76188186	1968	1968	1968	1968	0
211	20241022	170000	76188186	1968	1968	1968	1968	0
212	20241022	165900	76188186	1968	1968	1968	1968	535
213	20241022	165800	76188186	1968	1968	1968	1968	0
214	20241022	165700	76188186	1968	1968	1968	1968	0
215	20241022	165600	76188186	1968	1968	1968	1968	0
216	20241022	165500	76188186	1968	1968	1968	1968	0
217	20241022	165400	76188186	1968	1968	1968	1968	0
218	20241022	165300	76188186	1968	1968	1968	1968	0
219	20241022	165200	76188186	1968	1968	1968	1968	0
220	20241022	165100	76188186	1968	1968	1968	1968	0
221	20241022	165000	76188186	1968	1968	1968	1968	0
222	20241022	164900	76188186	1968	1968	1968	1968	0
223	20241022	164800	76188186	1968	1968	1968	1968	0
224	20241022	164700	76188186	1968	1968	1968	1968	0
225	20241022	164600	76188186	1968	1968	1968	1968	0
226	20241022	164500	76188186	1968	1968	1968	1968	0
227	20241022	164400	76188186	1968	1968	1968	1968	0
228	20241022	164300	76188186	1968	1968	1968	1968	0
229	20241022	164200	76188186	1968	1968	1968	1968	0
230	20241022	164100	76188186	1968	1968	1968	1968	0
231	20241022	164000	76188186	1968	1968	1968	1968	0
232	20241022	163900	76188186	1968	1968	1968	1968	0
233	20241022	163800	76188186	1968	1968	1968	1968	0
234	20241022	163700	76188186	1968	1968	1968	1968	0
235	20241022	163600	76188186	1968	1968	1968	1968	0
236	20241022	163500	76188186	1968	1968	1968	1968	0
237	20241022	163400	76188186	1968	1968	1968	1968	0
238	20241022	163300	76188186	1968	1968	1968	1968	0
239	20241022	163200	76188186	1968	1968	1968	1968	0
240	20241022	163100	76188186	1968	1968	1968	1968	0
241	20241022	163000	76188186	1968	1968	1968	1968	0
242	20241022	162900	76188186	1968	1968	1968	1968	535
243	20241022	162800	76188186	1968	1968	1968	1968	0
244	20241022	162700	76188186	1968	1968	1968	1968	0
245	20241022	162600	76188186	1968	1968	1968	1968	0
246	20241022	162500	76188186	1968	1968	1968	1968	0
247	20241022	162400	76188186	1968	1968	1968	1968	0
248	20241022	162300	76188186	1968	1968	1968	1968	0
249	20241022	162200	76188186	1968	1968	1968	1968	0
250	20241022	162100	76188186	1968	1968	1968	1968	0
251	20241022	162000	76188186	1968	1968	1968	1968	0
252	20241022	161900	76188186	1968	1968	1968	1968	0
253	20241022	161800	76188186	1968	1968	1968	1968	0
254	20241022	161700	76188186	1968	1968	1968	1968	0
255	20241022	161600	76188186	1968	1968	1968	1968	0
256	20241022	161500	76188186	1968	1968	1968	1968	0
257	20241022	161400	76188186	1968	1968	1968	1968	0
258	20241022	161300	76188186	1968	1968	1968	1968	0
259	20241022	161200	76188186	1968	1968	1968	1968	0
260	20241022	161100	76188186	1968	1968	1968	1968	0
261	20241022	161000	76188186	1968	1968	1968	1968	0
262	20241022	160900	76188186	1968	1968	1968	1968	0
263	20241022	160800	76188186	1968	1968	1968	1968	0
264	20241022	160700	76188186	1968	1968	1968	1968	0
265	20241022	160600	76188186	1968	1968	1968	1968	0
266	20241022	160500	76188186	1968	1968	1968	1968	0
267	20241022	160400	76188186	1968	1968	1968	1968	0
268	20241022	160300	76188186	1968	1968	1968	1968	0
269	20241022	160200	76188186	1968	1968	1968	1968	0
270	20241022	160100	76188186	1968	1968	1968	1968	0
271	20241022	160000	76188186	1968	1968	1968	1968	0
272	20241022	155900	76188186	1968	1968	1968	1968	535
273	20241022	155800	76188186	1968	1968	1968	1968	0
274	20241022	155700	76188186	1968	1968	1968	1968	0
275	20241022	155600	76188186	1968	1968	1968	1968	0
276	20241022	155500	76188186	1968	1968	1968	1968	0
277	20241022	155400	76188186	1968	1968	1968	1968	0
278	20241022	155300	76188186	1968	1968	1968	1968	0
279	20241022	155200	76188186	1968	1968	1968	1968	0
280	20241022	155100	76188186	1968	1968	1968	1968	0
281	20241022	155000	76188186	1968	1968	1968	1968	0
282	20241022	154900	76188186	1968	1968	1968	1968	0
283	20241022	154800	76188186	1968	1968	1968	1968	0
284	20241022	154700	76188186	1968	1968	1968	1968	0
285	20241022	154600	76188186	1968	1968	1968	1968	0
286	20241022	154500	76188186	1968	1968	1968	1968	0
287	20241022	154400	76188186	1968	1968	1968	1968	0
288	20241022	154300	76188186	1968	1968	1968	1968	0
289	20241022	154200	76188186	1968	1968	1968	1968	0
290	20241022	154100	76188186	1968	1968	1968	1968	0
291	20241022	154000	76188186	1968	1968	1968	1968	0
292	20241022	153900	76188186	1968	1968	1968	1968	0
293	20241022	153800	76188186	1968	1968	1968	1968	0
294	20241022	153700	76188186	1968	1968	1968	1968	0
295	20241022	153600	76188186	1968	1968	1968	1968	0
296	20241022	153500	76188186	1968	1968	1968	1968	0
297	20241022	153400	76188186	1968	1968	1968	1968	0
298	20241022	153300	76188186	1968	1968	1968	1968	0
299	20241022	153200	76188186	1968	1968	1968	1968	0
300	20241022	153100	76188186	1968	1968	1968	1968	0
301	20241022	153000	76188186	1968	1968	1968	1968	535
302	20241022	152900	75135306	1907	1907	1907	1907	0
303	20241022	152800	75135306	1907	1907	1907	1907	0
304	20241022	152700	75135306	1907	1907	1907	1907	0
305	20241022	152600	75135306	1907	1907	1907	1907	0
306	20241022	152500	75135306	1907	1907	1907	1907	0
307	20241022	152400	75135306	1907	1907	1907	1907	0
308	20241022	152300	75135306	1907	1907	1907	1907	0
309	20241022	152200	75135306	1907	1907	1907	1907	0
310	20241022	152100	75135306	1907	1907	1907	1907	0
311	20241022	152000	75135306	1907	1907	1907	1907	0
312	20241022	151900	75135306	1907	1907	1907	1907	6
313	20241022	151800	75123864	1907	1907	1907	1907	12
314	20241022	151700	75100980	1907	1907	1907	1907	0
315	20241022	151600	75100980	1907	1907	1907	1907	0
316	20241022	151500	75100980	1907	1907	1907	1907	25
317	20241022	151400	75053305	1907	1934	1937	1890	667
318	20241022	151300	73788531	1934	1934	1934	1934	0
319	20241022	151200	73788531	1934	1934	1934	1934	0
320	20241022	151100	73788531	1934	1934	1934	1934	0
321	20241022	151000	73788531	1934	1934	1934	1934	0
322	20241022	150900	73788531	1934	1934	1934	1934	0
323	20241022	150800	73788531	1934	1934	1934	1934	0
324	20241022	150700	73788531	1934	1934	1934	1934	0
325	20241022	150600	73788531	1934	1937	1938	1934	28
326	20241022	150500	73734304	1937	1937	1937	1937	10
327	20241022	150400	73714934	1937	1937	1937	1937	0
328	20241022	150300	73714934	1937	1937	1937	1937	0
329	20241022	150200	73714934	1937	1937	1937	1937	0
330	20241022	150100	73714934	1937	1937	1937	1937	0
331	20241022	150000	73714934	1937	1937	1937	1937	0
332	20241022	145900	73714934	1937	1937	1937	1937	0
333	20241022	145800	73714934	1937	1937	1937	1937	0
334	20241022	145700	73714934	1937	1937	1937	1937	0
335	20241022	145600	73714934	1937	1937	1937	1937	0
336	20241022	145500	73714934	1937	1937	1937	1937	0
337	20241022	145400	73714934	1937	1937	1937	1937	2
338	20241022	145300	73711060	1945	1945	1945	1945	0
339	20241022	145200	73711060	1945	1945	1945	1945	0
340	20241022	145100	73711060	1945	1945	1945	1945	0
341	20241022	145000	73711060	1945	1945	1945	1945	0
342	20241022	144900	73711060	1945	1945	1945	1945	0
343	20241022	144800	73711060	1945	1945	1945	1945	0
344	20241022	144700	73711060	1945	1945	1945	1945	0
345	20241022	144600	73711060	1945	1945	1945	1945	0
346	20241022	144500	73711060	1945	1945	1945	1945	0
347	20241022	144400	73711060	1945	1945	1945	1945	0
348	20241022	144300	73711060	1945	1945	1945	1945	0
349	20241022	144200	73711060	1945	1945	1945	1945	0
350	20241022	144100	73711060	1945	1945	1945	1945	0
351	20241022	144000	73711060	1945	1945	1945	1945	0
352	20241022	143900	73711060	1945	1945	1945	1945	0
353	20241022	143800	73711060	1945	1945	1945	1945	0
354	20241022	143700	73711060	1945	1945	1945	1945	0
355	20241022	143600	73711060	1945	1945	1945	1945	0
356	20241022	143500	73711060	1945	1945	1945	1945	0
357	20241022	143400	73711060	1945	1945	1945	1945	0
358	20241022	143300	73711060	1945	1945	1945	1945	5
359	20241022	143200	73701335	1945	1945	1945	1945	1
360	20241022	143100	73699390	1940	1940	1940	1940	0
361	20241022	143000	73699390	1940	1940	1940	1940	1
362	20241022	142900	73697450	1955	1955	1955	1955	0
363	20241022	142800	73697450	1955	1955	1955	1955	0
364	20241022	142700	73697450	1955	1955	1955	1955	0
365	20241022	142600	73697450	1955	1955	1955	1955	0
366	20241022	142500	73697450	1955	1955	1955	1955	0
367	20241022	142400	73697450	1955	1955	1955	1955	0
368	20241022	142300	73697450	1955	1955	1955	1955	0
369	20241022	142200	73697450	1955	1955	1955	1955	0
370	20241022	142100	73697450	1955	1955	1955	1955	0
371	20241022	142000	73697450	1955	1922	1955	1922	39
372	20241022	141900	73621770	1920	1901	1920	1901	91
373	20241022	141800	73448545	1882	1911	1911	1882	6266
374	20241022	141700	61628417	1930	1930	1930	1930	1
375	20241022	141600	61626487	1928	1917	1928	1917	12
376	20241022	141500	61603435	1917	1905	1917	1900	2086
377	20241022	141400	57637811	1908	1918	1918	1908	3417
378	20241022	141300	51114460	1919	1924	1924	1919	254
379	20241022	141200	50626302	1925	1925	1925	1925	86
380	20241022	141100	50460752	1926	1926	1926	1926	14
381	20241022	141000	50433788	1927	1929	1929	1927	3138
382	20241022	140900	44380724	1930	1930	1931	1930	2049
383	20241022	140800	40426144	1931	1935	1935	1931	1273
384	20241022	140700	37967897	1935	1936	1936	1935	143
385	20241022	140600	37691167	1937	1937	1937	1937	109
386	20241022	140500	37480034	1937	1937	1937	1937	0
387	20241022	140400	37480034	1937	1937	1937	1937	0
388	20241022	140300	37480034	1937	1937	1937	1937	0
389	20241022	140200	37480034	1937	1937	1937	1937	0
390	20241022	140100	37480034	1937	1937	1937	1937	0
391	20241022	140000	37480034	1937	1937	1937	1937	0
392	20241022	135900	37480034	1937	1937	1937	1937	1
393	20241022	135800	37478097	1938	1938	1938	1938	1413
394	20241022	135700	34739703	1939	1939	1939	1939	0
395	20241022	135600	34739703	1939	1939	1939	1939	11
396	20241022	135500	34718374	1940	1940	1940	1940	0
397	20241022	135400	34718374	1940	1940	1940	1940	0
398	20241022	135300	34718374	1940	1940	1940	1940	4
399	20241022	135200	34710614	1939	1939	1939	1939	0
400	20241022	135100	34710614	1939	1939	1939	1939	0
401	20241022	135000	34710614	1939	1939	1939	1939	0
402	20241022	134900	34710614	1939	1939	1939	1939	0
403	20241022	134800	34710614	1939	1939	1939	1939	0
404	20241022	134700	34710614	1939	1939	1939	1939	0
405	20241022	134600	34710614	1939	1939	1939	1939	392
406	20241022	134500	33950526	1940	1940	1940	1940	0
407	20241022	134400	33950526	1940	1940	1940	1940	0
408	20241022	134300	33950526	1940	1940	1940	1940	0
409	20241022	134200	33950526	1940	1940	1940	1940	0
410	20241022	134100	33950526	1940	1940	1940	1940	2139
411	20241022	134000	29800866	1941	1941	1941	1941	0
412	20241022	133900	29800866	1941	1942	1942	1941	778
413	20241022	133800	28290044	1943	1943	1943	1943	559
414	20241022	133700	27203907	1950	1950	1950	1950	0
415	20241022	133600	27203907	1950	1950	1950	1950	0
416	20241022	133500	27203907	1950	1950	1950	1950	0
417	20241022	133400	27203907	1950	1950	1950	1950	0
418	20241022	133300	27203907	1950	1950	1950	1950	0
419	20241022	133200	27203907	1950	1950	1950	1950	2
420	20241022	133100	27200007	1950	1950	1950	1950	0
421	20241022	133000	27200007	1950	1950	1950	1950	0
422	20241022	132900	27200007	1950	1950	1950	1950	0
423	20241022	132800	27200007	1950	1950	1950	1950	0
424	20241022	132700	27200007	1950	1950	1950	1950	0
425	20241022	132600	27200007	1950	1950	1950	1950	0
426	20241022	132500	27200007	1950	1950	1950	1950	0
427	20241022	132400	27200007	1950	1950	1950	1950	0
428	20241022	132300	27200007	1950	1950	1950	1950	0
429	20241022	132200	27200007	1950	1950	1950	1950	0
430	20241022	132100	27200007	1950	1950	1950	1950	0
431	20241022	132000	27200007	1950	1950	1950	1950	0
432	20241022	131900	27200007	1950	1950	1950	1950	0
433	20241022	131800	27200007	1950	1950	1950	1950	0
434	20241022	131700	27200007	1950	1950	1950	1950	0
435	20241022	131600	27200007	1950	1950	1950	1950	0
436	20241022	131500	27200007	1950	1950	1950	1950	0
437	20241022	131400	27200007	1950	1950	1950	1950	0
438	20241022	131300	27200007	1950	1950	1950	1950	0
439	20241022	131200	27200007	1950	1950	1950	1950	0
440	20241022	131100	27200007	1950	1950	1950	1950	0
441	20241022	131000	27200007	1950	1950	1950	1950	0
442	20241022	130900	27200007	1950	1950	1950	1950	0
443	20241022	130800	27200007	1950	1950	1950	1950	0
444	20241022	130700	27200007	1950	1950	1950	1950	0
445	20241022	130600	27200007	1950	1950	1950	1950	0
446	20241022	130500	27200007	1950	1950	1950	1950	0
447	20241022	130400	27200007	1950	1950	1950	1950	0
448	20241022	130300	27200007	1950	1950	1950	1950	0
449	20241022	130200	27200007	1950	1950	1950	1950	0
450	20241022	130100	27200007	1950	1950	1950	1950	0
451	20241022	130000	27200007	1950	1950	1950	1950	0
452	20241022	125900	27200007	1950	1950	1950	1950	2
453	20241022	125800	27196107	1942	1942	1942	1942	0
454	20241022	125700	27196107	1942	1942	1942	1942	0
455	20241022	125600	27196107	1942	1942	1942	1942	0
456	20241022	125500	27196107	1942	1942	1942	1942	0
457	20241022	125400	27196107	1942	1942	1942	1942	0
458	20241022	125300	27196107	1942	1942	1942	1942	0
459	20241022	125200	27196107	1942	1942	1942	1942	0
460	20241022	125100	27196107	1942	1942	1942	1942	0
461	20241022	125000	27196107	1942	1942	1942	1942	0
462	20241022	124900	27196107	1942	1942	1942	1942	0
463	20241022	124800	27196107	1942	1942	1942	1942	0
464	20241022	124700	27196107	1942	1942	1942	1942	0
465	20241022	124600	27196107	1942	1942	1942	1942	27
466	20241022	124500	27143673	1950	1950	1950	1950	0
467	20241022	124400	27143673	1950	1950	1950	1950	0
468	20241022	124300	27143673	1950	1950	1950	1950	0
469	20241022	124200	27143673	1950	1950	1950	1950	0
470	20241022	124100	27143673	1950	1950	1950	1950	0
471	20241022	124000	27143673	1950	1950	1950	1950	0
472	20241022	123900	27143673	1950	1950	1950	1950	0
473	20241022	123800	27143673	1950	1950	1950	1950	0
474	20241022	123700	27143673	1950	1950	1950	1950	0
475	20241022	123600	27143673	1950	1950	1950	1950	0
476	20241022	123500	27143673	1950	1950	1950	1950	0
477	20241022	123400	27143673	1950	1950	1950	1950	0
478	20241022	123300	27143673	1950	1950	1950	1950	0
479	20241022	123200	27143673	1950	1950	1950	1950	0
480	20241022	123100	27143673	1950	1950	1950	1950	0
481	20241022	123000	27143673	1950	1948	1950	1948	3
482	20241022	122900	27137825	1942	1942	1942	1942	0
483	20241022	122800	27137825	1942	1942	1942	1942	0
484	20241022	122700	27137825	1942	1942	1942	1942	0
485	20241022	122600	27137825	1942	1942	1942	1942	0
486	20241022	122500	27137825	1942	1942	1942	1942	0
487	20241022	122400	27137825	1942	1943	1943	1942	300
488	20241022	122300	26555215	1948	1948	1948	1948	5
489	20241022	122200	26545475	1949	1949	1949	1949	0
490	20241022	122100	26545475	1949	1949	1949	1949	40
491	20241022	122000	26467515	1950	1950	1950	1950	0
492	20241022	121900	26467515	1950	1950	1950	1950	1
493	20241022	121800	26465565	1943	1943	1943	1943	0
494	20241022	121700	26465565	1943	1943	1943	1943	787
495	20241022	121600	24936424	1952	1952	1952	1952	0
496	20241022	121500	24936424	1952	1952	1952	1952	0
497	20241022	121400	24936424	1952	1952	1952	1952	85
498	20241022	121300	24770504	1943	1943	1943	1943	0
499	20241022	121200	24770504	1943	1954	1954	1943	387
500	20241022	121100	24018362	1956	1956	1956	1956	0
501	20241022	121000	24018362	1956	1956	1956	1956	0
502	20241022	120900	24018362	1956	1956	1956	1956	0
503	20241022	120800	24018362	1956	1956	1956	1956	0
504	20241022	120700	24018362	1956	1956	1956	1956	0
505	20241022	120600	24018362	1956	1956	1956	1956	0
506	20241022	120500	24018362	1956	1956	1956	1956	4
507	20241022	120400	24010538	1956	1956	1956	1956	13
508	20241022	120300	23985110	1956	1956	1956	1956	20
509	20241022	120200	23945990	1956	1949	1956	1949	114
510	20241022	120100	23723263	1947	1946	1962	1946	92
511	20241022	120000	23544055	1946	1946	1959	1946	62
512	20241022	115900	23423286	1946	1946	1946	1946	0
513	20241022	115800	23423286	1946	1945	1946	1944	5
514	20241022	115700	23413563	1945	1945	1945	1945	0
515	20241022	115600	23413563	1945	1945	1945	1945	0
516	20241022	115500	23413563	1945	1945	1945	1945	0
517	20241022	115400	23413563	1945	1945	1945	1945	0
518	20241022	115300	23413563	1945	1945	1945	1945	91
519	20241022	115200	23236568	1945	1945	1945	1945	0
520	20241022	115100	23236568	1945	1945	1945	1945	0
521	20241022	115000	23236568	1945	1945	1945	1945	0
522	20241022	114900	23236568	1945	1945	1945	1945	14
523	20241022	114800	23209338	1945	1945	1945	1945	0
524	20241022	114700	23209338	1945	1945	1945	1945	33
525	20241022	114600	23145153	1945	1945	1945	1945	0
526	20241022	114500	23145153	1945	1945	1945	1945	0
527	20241022	114400	23145153	1945	1945	1945	1945	0
528	20241022	114300	23145153	1945	1945	1945	1945	0
529	20241022	114200	23145153	1945	1945	1945	1945	20
530	20241022	114100	23106253	1945	1945	1945	1945	17
531	20241022	114000	23073188	1945	1945	1945	1945	145
532	20241022	113900	22791163	1945	1945	1945	1945	1
533	20241022	113800	22789218	1945	1945	1945	1945	0
534	20241022	113700	22789218	1945	1943	1945	1943	5
535	20241022	113600	22779501	1945	1945	1945	1945	1
536	20241022	113500	22777556	1945	1945	1945	1945	0
537	20241022	113400	22777556	1945	1945	1945	1945	1
538	20241022	113300	22775611	1945	1945	1945	1945	3
539	20241022	113200	22769776	1945	1945	1945	1945	0
540	20241022	113100	22769776	1945	1945	1945	1945	0
541	20241022	113000	22769776	1945	1945	1945	1945	1
542	20241022	112900	22767831	1944	1944	1944	1944	0
543	20241022	112800	22767831	1944	1943	1944	1943	3
544	20241022	112700	22762000	1945	1945	1945	1945	2
545	20241022	112600	22758110	1945	1945	1945	1945	0
546	20241022	112500	22758110	1945	1945	1945	1945	0
547	20241022	112400	22758110	1945	1945	1945	1945	0
548	20241022	112300	22758110	1945	1945	1945	1945	3
549	20241022	112200	22752275	1944	1944	1944	1944	1
550	20241022	112100	22750331	1942	1942	1942	1942	11
551	20241022	112000	22728969	1942	1942	1942	1942	0
552	20241022	111900	22728969	1942	1942	1942	1942	11
553	20241022	111800	22707607	1942	1942	1942	1942	3
554	20241022	111700	22701781	1942	1942	1942	1942	1
555	20241022	111600	22699839	1940	1940	1940	1940	1
556	20241022	111500	22697899	1942	1942	1942	1942	0
557	20241022	111400	22697899	1942	1942	1942	1942	0
558	20241022	111300	22697899	1942	1942	1942	1942	10
559	20241022	111200	22678479	1942	1942	1942	1942	1
560	20241022	111100	22676537	1942	1942	1942	1942	0
561	20241022	111000	22676537	1942	1942	1942	1942	0
562	20241022	110900	22676537	1942	1942	1942	1942	7
563	20241022	110800	22662943	1942	1942	1942	1942	0
564	20241022	110700	22662943	1942	1942	1942	1942	0
565	20241022	110600	22662943	1942	1942	1942	1942	3
566	20241022	110500	22657117	1942	1942	1942	1942	0
567	20241022	110400	22657117	1942	1942	1942	1942	2
568	20241022	110300	22653233	1942	1942	1942	1942	1
569	20241022	110200	22651291	1941	1942	1942	1941	13
570	20241022	110100	22626056	1943	1943	1943	1943	0
571	20241022	110000	22626056	1943	1943	1943	1943	0
572	20241022	105900	22626056	1943	1943	1943	1943	7
573	20241022	105800	22612455	1942	1941	1942	1941	63
574	20241022	105700	22490140	1941	1941	1941	1939	1059
575	20241022	105600	20434646	1941	1942	1942	1940	347
576	20241022	105500	19760781	1941	1940	1941	1940	1520
577	20241022	105400	16810950	1939	1939	1939	1939	0
578	20241022	105300	16810950	1939	1939	1939	1939	0
579	20241022	105200	16810950	1939	1939	1939	1939	0
580	20241022	105100	16810950	1939	1941	1941	1939	236
581	20241022	105000	16353011	1940	1940	1940	1940	0
582	20241022	104900	16353011	1940	1940	1940	1940	0
583	20241022	104800	16353011	1940	1940	1940	1940	0
584	20241022	104700	16353011	1940	1940	1940	1940	0
585	20241022	104600	16353011	1940	1940	1940	1940	0
586	20241022	104500	16353011	1940	1940	1940	1940	0
587	20241022	104400	16353011	1940	1941	1941	1940	854
588	20241022	104300	14696236	1940	1940	1940	1940	0
589	20241022	104200	14696236	1940	1940	1940	1940	0
590	20241022	104100	14696236	1940	1940	1940	1940	0
591	20241022	104000	14696236	1940	1940	1940	1940	58
592	20241022	103900	14583716	1941	1942	1942	1941	59
593	20241022	103800	14469188	1941	1943	1943	1941	36
594	20241022	103700	14399307	1942	1942	1942	1942	0
595	20241022	103600	14399307	1942	1942	1942	1942	0
596	20241022	103500	14399307	1942	1941	1942	1941	640
597	20241022	103400	13156535	1943	1943	1943	1943	12
598	20241022	103300	13133219	1941	1944	1944	1940	502
599	20241022	103200	12158267	1945	1945	1945	1945	7
600	20241022	103100	12144652	1946	1947	1947	1946	23
601	20241022	103000	12099874	1947	1949	1949	1947	8
602	20241022	102900	12084292	1950	1952	1952	1950	453
603	20241022	102800	11200339	1953	1954	1954	1953	6
604	20241022	102700	11188619	1954	1959	1960	1953	30
605	20241022	102600	11129921	1961	1968	1970	1961	84
606	20241022	102500	10964803	1971	1975	1975	1971	125
607	20241022	102400	10718370	1975	1976	1976	1975	19
608	20241022	102300	10680843	1977	1977	1977	1977	2
609	20241022	102200	10676889	1976	1976	1976	1976	0
610	20241022	102100	10676889	1976	1976	1976	1976	180
611	20241022	102000	10321209	1976	1977	1977	1976	100
612	20241022	101900	10123514	1977	1977	1977	1977	1
613	20241022	101800	10121537	1978	1978	1978	1978	10
614	20241022	101700	10101757	1980	1980	1980	1980	117
615	20241022	101600	9870097	1980	1983	1983	1980	1132
616	20241022	101500	7627478	1984	1984	1984	1984	0
617	20241022	101400	7627478	1984	1986	1986	1984	45
618	20241022	101300	7538182	1985	1985	1985	1985	2
619	20241022	101200	7534212	1985	1985	1985	1985	4
620	20241022	101100	7526272	1984	1984	1984	1984	0
621	20241022	101000	7526272	1984	1984	1984	1984	0
622	20241022	100900	7526272	1984	1984	1984	1984	0
623	20241022	100800	7526272	1984	1984	1984	1984	0
624	20241022	100700	7526272	1984	1984	1984	1984	0
625	20241022	100600	7526272	1984	1984	1984	1984	0
626	20241022	100500	7526272	1984	1984	1984	1984	5
627	20241022	100400	7516352	1984	1984	1984	1984	0
628	20241022	100300	7516352	1984	1986	1986	1984	22
629	20241022	100200	7472688	1987	1987	1987	1987	0
630	20241022	100100	7472688	1987	1987	1987	1987	0
631	20241022	100000	7472688	1987	1987	1987	1987	0
632	20241022	095900	7472688	1987	1987	1987	1987	0
633	20241022	095800	7472688	1987	1987	1987	1987	628
634	20241022	095700	6224852	1986	1986	1986	1986	0
635	20241022	095600	6224852	1986	1986	1986	1986	54
636	20241022	095500	6117608	1986	1987	1987	1986	527
637	20241022	095400	5070570	1987	1989	1989	1987	316
638	20241022	095300	4442362	1990	1990	1990	1990	0
639	20241022	095200	4442362	1990	1990	1990	1990	0
640	20241022	095100	4442362	1990	1990	1990	1990	0
641	20241022	095000	4442362	1990	1990	1990	1990	108
642	20241022	094900	4227442	1990	1990	1990	1990	100
643	20241022	094800	4028442	1992	1992	1992	1992	0
644	20241022	094700	4028442	1992	1992	1992	1992	0
645	20241022	094600	4028442	1992	1992	1992	1992	0
646	20241022	094500	4028442	1992	1992	1992	1992	0
647	20241022	094400	4028442	1992	1992	1992	1992	0
648	20241022	094300	4028442	1992	1992	1992	1992	10
649	20241022	094200	4008522	1993	1994	1994	1993	37
650	20241022	094100	3934780	1994	1994	1994	1994	0
651	20241022	094000	3934780	1994	1994	1994	1994	0
652	20241022	093900	3934780	1994	1994	1994	1994	0
653	20241022	093800	3934780	1994	1994	1994	1994	0
654	20241022	093700	3934780	1994	1994	1994	1994	0
655	20241022	093600	3934780	1994	1994	1994	1994	0
656	20241022	093500	3934780	1994	1994	1994	1994	1
657	20241022	093400	3932786	1994	1994	1994	1994	2
658	20241022	093300	3928798	1994	1991	1994	1991	301
659	20241022	093200	3329504	1991	1991	1991	1991	26
660	20241022	093100	3277738	1995	1995	1995	1995	0
661	20241022	093000	3277738	1995	1998	1998	1995	1204
662	20241022	092900	875458	1998	1998	1998	1998	0
663	20241022	092800	875458	1998	1998	1998	1998	0
664	20241022	092700	875458	1998	1998	1998	1998	0
665	20241022	092600	875458	1998	1998	1998	1998	0
666	20241022	092500	875458	1998	1998	1998	1998	0
667	20241022	092400	875458	1998	1998	1998	1998	40
668	20241022	092300	795538	1998	1998	1998	1998	40
669	20241022	092200	715618	1998	1998	1998	1998	0
670	20241022	092100	715618	1998	1998	1998	1998	0
671	20241022	092000	715618	1998	1998	1998	1998	0
672	20241022	091900	715618	1998	1998	1998	1998	5
673	20241022	091800	705628	1998	1998	1998	1998	20
674	20241022	091700	665668	1998	1998	1998	1998	35
675	20241022	091600	595738	1991	1991	1991	1991	0
676	20241022	091500	595738	1991	1991	1991	1990	4
677	20241022	091400	587776	1993	1993	1993	1993	0
678	20241022	091300	587776	1993	1993	1993	1993	0
679	20241022	091200	587776	1993	1993	1993	1993	0
680	20241022	091100	587776	1993	1992	1993	1992	23
681	20241022	091000	541959	1992	1998	1998	1992	25
682	20241022	090900	492069	1998	1998	1998	1993	45
683	20241022	090800	402164	1999	1999	1999	1999	0
684	20241022	090700	402164	1999	1999	1999	1999	0
685	20241022	090600	402164	1999	1990	1999	1990	10
686	20241022	090500	382255	1990	1990	1990	1990	0
687	20241022	090400	382255	1990	1990	1990	1990	1
688	20241022	090300	380265	1990	1990	1990	1990	0
689	20241022	090200	380265	1990	1990	1990	1990	0
690	20241022	090100	380265	1990	1990	1990	1990	10
691	20241022	090000	360365	1988	1991	1991	1988	181