KissMeData/376930/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	212600	206842840	1957	1957	1957	1957	609
3	20241002	212500	206842840	1957	1957	1957	1957	0
4	20241002	212400	206842840	1957	1957	1957	1957	0
5	20241002	212300	206842840	1957	1957	1957	1957	0
6	20241002	212200	206842840	1957	1957	1957	1957	0
7	20241002	212100	206842840	1957	1957	1957	1957	0
8	20241002	212000	206842840	1957	1957	1957	1957	0
9	20241002	211900	206842840	1957	1957	1957	1957	0
10	20241002	211800	206842840	1957	1957	1957	1957	0
11	20241002	211700	206842840	1957	1957	1957	1957	0
12	20241002	211600	206842840	1957	1957	1957	1957	0
13	20241002	211500	206842840	1957	1957	1957	1957	0
14	20241002	211400	206842840	1957	1957	1957	1957	0
15	20241002	211300	206842840	1957	1957	1957	1957	0
16	20241002	211200	206842840	1957	1957	1957	1957	0
17	20241002	211100	206842840	1957	1957	1957	1957	0
18	20241002	211000	206842840	1957	1957	1957	1957	0
19	20241002	210900	206842840	1957	1957	1957	1957	0
20	20241002	210800	206842840	1957	1957	1957	1957	0
21	20241002	210700	206842840	1957	1957	1957	1957	0
22	20241002	210600	206842840	1957	1957	1957	1957	0
23	20241002	210500	206842840	1957	1957	1957	1957	0
24	20241002	210400	206842840	1957	1957	1957	1957	0
25	20241002	210300	206842840	1957	1957	1957	1957	0
26	20241002	210200	206842840	1957	1957	1957	1957	0
27	20241002	210100	206842840	1957	1957	1957	1957	0
28	20241002	210000	206842840	1957	1957	1957	1957	0
29	20241002	205900	206842840	1957	1957	1957	1957	0
30	20241002	205800	206842840	1957	1957	1957	1957	0
31	20241002	205700	206842840	1957	1957	1957	1957	0
32	20241002	205600	206842840	1957	1957	1957	1957	609
33	20241002	205500	206842840	1957	1957	1957	1957	0
34	20241002	205400	206842840	1957	1957	1957	1957	0
35	20241002	205300	206842840	1957	1957	1957	1957	0
36	20241002	205200	206842840	1957	1957	1957	1957	0
37	20241002	205100	206842840	1957	1957	1957	1957	0
38	20241002	205000	206842840	1957	1957	1957	1957	0
39	20241002	204900	206842840	1957	1957	1957	1957	0
40	20241002	204800	206842840	1957	1957	1957	1957	0
41	20241002	204700	206842840	1957	1957	1957	1957	0
42	20241002	204600	206842840	1957	1957	1957	1957	0
43	20241002	204500	206842840	1957	1957	1957	1957	0
44	20241002	204400	206842840	1957	1957	1957	1957	0
45	20241002	204300	206842840	1957	1957	1957	1957	0
46	20241002	204200	206842840	1957	1957	1957	1957	0
47	20241002	204100	206842840	1957	1957	1957	1957	0
48	20241002	204000	206842840	1957	1957	1957	1957	0
49	20241002	203900	206842840	1957	1957	1957	1957	0
50	20241002	203800	206842840	1957	1957	1957	1957	0
51	20241002	203700	206842840	1957	1957	1957	1957	0
52	20241002	203600	206842840	1957	1957	1957	1957	0
53	20241002	203500	206842840	1957	1957	1957	1957	0
54	20241002	203400	206842840	1957	1957	1957	1957	0
55	20241002	203300	206842840	1957	1957	1957	1957	0
56	20241002	203200	206842840	1957	1957	1957	1957	0
57	20241002	203100	206842840	1957	1957	1957	1957	0
58	20241002	203000	206842840	1957	1957	1957	1957	0
59	20241002	202900	206842840	1957	1957	1957	1957	0
60	20241002	202800	206842840	1957	1957	1957	1957	0
61	20241002	202700	206842840	1957	1957	1957	1957	0
62	20241002	202600	206842840	1957	1957	1957	1957	609
63	20241002	202500	206842840	1957	1957	1957	1957	0
64	20241002	202400	206842840	1957	1957	1957	1957	0
65	20241002	202300	206842840	1957	1957	1957	1957	0
66	20241002	202200	206842840	1957	1957	1957	1957	0
67	20241002	202100	206842840	1957	1957	1957	1957	0
68	20241002	202000	206842840	1957	1957	1957	1957	0
69	20241002	201900	206842840	1957	1957	1957	1957	0
70	20241002	201800	206842840	1957	1957	1957	1957	0
71	20241002	201700	206842840	1957	1957	1957	1957	0
72	20241002	201600	206842840	1957	1957	1957	1957	0
73	20241002	201500	206842840	1957	1957	1957	1957	0
74	20241002	201400	206842840	1957	1957	1957	1957	0
75	20241002	201300	206842840	1957	1957	1957	1957	0
76	20241002	201200	206842840	1957	1957	1957	1957	0
77	20241002	201100	206842840	1957	1957	1957	1957	0
78	20241002	201000	206842840	1957	1957	1957	1957	0
79	20241002	200900	206842840	1957	1957	1957	1957	0
80	20241002	200800	206842840	1957	1957	1957	1957	0
81	20241002	200700	206842840	1957	1957	1957	1957	0
82	20241002	200600	206842840	1957	1957	1957	1957	0
83	20241002	200500	206842840	1957	1957	1957	1957	0
84	20241002	200400	206842840	1957	1957	1957	1957	0
85	20241002	200300	206842840	1957	1957	1957	1957	0
86	20241002	200200	206842840	1957	1957	1957	1957	0
87	20241002	200100	206842840	1957	1957	1957	1957	0
88	20241002	200000	206842840	1957	1957	1957	1957	0
89	20241002	195900	206842840	1957	1957	1957	1957	0
90	20241002	195800	206842840	1957	1957	1957	1957	0
91	20241002	195700	206842840	1957	1957	1957	1957	0
92	20241002	195600	206842840	1957	1957	1957	1957	609
93	20241002	195500	206842840	1957	1957	1957	1957	0
94	20241002	195400	206842840	1957	1957	1957	1957	0
95	20241002	195300	206842840	1957	1957	1957	1957	0
96	20241002	195200	206842840	1957	1957	1957	1957	0
97	20241002	195100	206842840	1957	1957	1957	1957	0
98	20241002	195000	206842840	1957	1957	1957	1957	0
99	20241002	194900	206842840	1957	1957	1957	1957	0
100	20241002	194800	206842840	1957	1957	1957	1957	0
101	20241002	194700	206842840	1957	1957	1957	1957	0
102	20241002	194600	206842840	1957	1957	1957	1957	0
103	20241002	194500	206842840	1957	1957	1957	1957	0
104	20241002	194400	206842840	1957	1957	1957	1957	0
105	20241002	194300	206842840	1957	1957	1957	1957	0
106	20241002	194200	206842840	1957	1957	1957	1957	0
107	20241002	194100	206842840	1957	1957	1957	1957	0
108	20241002	194000	206842840	1957	1957	1957	1957	0
109	20241002	193900	206842840	1957	1957	1957	1957	0
110	20241002	193800	206842840	1957	1957	1957	1957	0
111	20241002	193700	206842840	1957	1957	1957	1957	0
112	20241002	193600	206842840	1957	1957	1957	1957	0
113	20241002	193500	206842840	1957	1957	1957	1957	0
114	20241002	193400	206842840	1957	1957	1957	1957	0
115	20241002	193300	206842840	1957	1957	1957	1957	0
116	20241002	193200	206842840	1957	1957	1957	1957	0
117	20241002	193100	206842840	1957	1957	1957	1957	0
118	20241002	193000	206842840	1957	1957	1957	1957	0
119	20241002	192900	206842840	1957	1957	1957	1957	0
120	20241002	192800	206842840	1957	1957	1957	1957	0
121	20241002	192700	206842840	1957	1957	1957	1957	0
122	20241002	192600	206842840	1957	1957	1957	1957	609
123	20241002	192500	206842840	1957	1957	1957	1957	0
124	20241002	192400	206842840	1957	1957	1957	1957	0
125	20241002	192300	206842840	1957	1957	1957	1957	0
126	20241002	192200	206842840	1957	1957	1957	1957	0
127	20241002	192100	206842840	1957	1957	1957	1957	0
128	20241002	192000	206842840	1957	1957	1957	1957	0
129	20241002	191900	206842840	1957	1957	1957	1957	0
130	20241002	191800	206842840	1957	1957	1957	1957	0
131	20241002	191700	206842840	1957	1957	1957	1957	0
132	20241002	191600	206842840	1957	1957	1957	1957	0
133	20241002	191500	206842840	1957	1957	1957	1957	0
134	20241002	191400	206842840	1957	1957	1957	1957	0
135	20241002	191300	206842840	1957	1957	1957	1957	0
136	20241002	191200	206842840	1957	1957	1957	1957	0
137	20241002	191100	206842840	1957	1957	1957	1957	0
138	20241002	191000	206842840	1957	1957	1957	1957	0
139	20241002	190900	206842840	1957	1957	1957	1957	0
140	20241002	190800	206842840	1957	1957	1957	1957	0
141	20241002	190700	206842840	1957	1957	1957	1957	0
142	20241002	190600	206842840	1957	1957	1957	1957	0
143	20241002	190500	206842840	1957	1957	1957	1957	0
144	20241002	190400	206842840	1957	1957	1957	1957	0
145	20241002	190300	206842840	1957	1957	1957	1957	0
146	20241002	190200	206842840	1957	1957	1957	1957	0
147	20241002	190100	206842840	1957	1957	1957	1957	0
148	20241002	190000	206842840	1957	1957	1957	1957	0
149	20241002	185900	206842840	1957	1957	1957	1957	0
150	20241002	185800	206842840	1957	1957	1957	1957	0
151	20241002	185700	206842840	1957	1957	1957	1957	0
152	20241002	185600	206842840	1957	1957	1957	1957	609
153	20241002	185500	206842840	1957	1957	1957	1957	0
154	20241002	185400	206842840	1957	1957	1957	1957	0
155	20241002	185300	206842840	1957	1957	1957	1957	0
156	20241002	185200	206842840	1957	1957	1957	1957	0
157	20241002	185100	206842840	1957	1957	1957	1957	0
158	20241002	185000	206842840	1957	1957	1957	1957	0
159	20241002	184900	206842840	1957	1957	1957	1957	0
160	20241002	184800	206842840	1957	1957	1957	1957	0
161	20241002	184700	206842840	1957	1957	1957	1957	0
162	20241002	184600	206842840	1957	1957	1957	1957	0
163	20241002	184500	206842840	1957	1957	1957	1957	0
164	20241002	184400	206842840	1957	1957	1957	1957	0
165	20241002	184300	206842840	1957	1957	1957	1957	0
166	20241002	184200	206842840	1957	1957	1957	1957	0
167	20241002	184100	206842840	1957	1957	1957	1957	0
168	20241002	184000	206842840	1957	1957	1957	1957	0
169	20241002	183900	206842840	1957	1957	1957	1957	0
170	20241002	183800	206842840	1957	1957	1957	1957	0
171	20241002	183700	206842840	1957	1957	1957	1957	0
172	20241002	183600	206842840	1957	1957	1957	1957	0
173	20241002	183500	206842840	1957	1957	1957	1957	0
174	20241002	183400	206842840	1957	1957	1957	1957	0
175	20241002	183300	206842840	1957	1957	1957	1957	0
176	20241002	183200	206842840	1957	1957	1957	1957	0
177	20241002	183100	206842840	1957	1957	1957	1957	0
178	20241002	183000	206842840	1957	1957	1957	1957	0
179	20241002	182900	206842840	1957	1957	1957	1957	0
180	20241002	182800	206842840	1957	1957	1957	1957	0
181	20241002	182700	206842840	1957	1957	1957	1957	0
182	20241002	182600	206842840	1957	1957	1957	1957	609
183	20241002	182500	206842840	1957	1957	1957	1957	0
184	20241002	182400	206842840	1957	1957	1957	1957	0
185	20241002	182300	206842840	1957	1957	1957	1957	0
186	20241002	182200	206842840	1957	1957	1957	1957	0
187	20241002	182100	206842840	1957	1957	1957	1957	0
188	20241002	182000	206842840	1957	1957	1957	1957	0
189	20241002	181900	206842840	1957	1957	1957	1957	0
190	20241002	181800	206842840	1957	1957	1957	1957	0
191	20241002	181700	206842840	1957	1957	1957	1957	0
192	20241002	181600	206842840	1957	1957	1957	1957	0
193	20241002	181500	206842840	1957	1957	1957	1957	0
194	20241002	181400	206842840	1957	1957	1957	1957	0
195	20241002	181300	206842840	1957	1957	1957	1957	0
196	20241002	181200	206842840	1957	1957	1957	1957	0
197	20241002	181100	206842840	1957	1957	1957	1957	0
198	20241002	181000	206842840	1957	1957	1957	1957	0
199	20241002	180900	206842840	1957	1957	1957	1957	0
200	20241002	180800	206842840	1957	1957	1957	1957	0
201	20241002	180700	206842840	1957	1957	1957	1957	0
202	20241002	180600	206842840	1957	1957	1957	1957	0
203	20241002	180500	206842840	1957	1957	1957	1957	0
204	20241002	180400	206842840	1957	1957	1957	1957	0
205	20241002	180300	206842840	1957	1957	1957	1957	0
206	20241002	180200	206842840	1957	1957	1957	1957	0
207	20241002	180100	206842840	1957	1957	1957	1957	0
208	20241002	180000	206842840	1957	1957	1957	1957	0
209	20241002	175900	206842840	1957	1957	1957	1957	0
210	20241002	175800	206842840	1957	1957	1957	1957	0
211	20241002	175700	206842840	1957	1957	1957	1957	0
212	20241002	175600	206842840	1957	1957	1957	1957	609
213	20241002	175500	206842840	1957	1957	1957	1957	0
214	20241002	175400	206842840	1957	1957	1957	1957	0
215	20241002	175300	206842840	1957	1957	1957	1957	0
216	20241002	175200	206842840	1957	1957	1957	1957	0
217	20241002	175100	206842840	1957	1957	1957	1957	0
218	20241002	175000	206842840	1957	1957	1957	1957	0
219	20241002	174900	206842840	1957	1957	1957	1957	0
220	20241002	174800	206842840	1957	1957	1957	1957	0
221	20241002	174700	206842840	1957	1957	1957	1957	0
222	20241002	174600	206842840	1957	1957	1957	1957	0
223	20241002	174500	206842840	1957	1957	1957	1957	0
224	20241002	174400	206842840	1957	1957	1957	1957	0
225	20241002	174300	206842840	1957	1957	1957	1957	0
226	20241002	174200	206842840	1957	1957	1957	1957	0
227	20241002	174100	206842840	1957	1957	1957	1957	0
228	20241002	174000	206842840	1957	1957	1957	1957	0
229	20241002	173900	206842840	1957	1957	1957	1957	0
230	20241002	173800	206842840	1957	1957	1957	1957	0
231	20241002	173700	206842840	1957	1957	1957	1957	0
232	20241002	173600	206842840	1957	1957	1957	1957	0
233	20241002	173500	206842840	1957	1957	1957	1957	0
234	20241002	173400	206842840	1957	1957	1957	1957	0
235	20241002	173300	206842840	1957	1957	1957	1957	0
236	20241002	173200	206842840	1957	1957	1957	1957	0
237	20241002	173100	206842840	1957	1957	1957	1957	0
238	20241002	173000	206842840	1957	1957	1957	1957	0
239	20241002	172900	206842840	1957	1957	1957	1957	0
240	20241002	172800	206842840	1957	1957	1957	1957	0
241	20241002	172700	206842840	1957	1957	1957	1957	0
242	20241002	172600	206842840	1957	1957	1957	1957	609
243	20241002	172500	206842840	1957	1957	1957	1957	0
244	20241002	172400	206842840	1957	1957	1957	1957	0
245	20241002	172300	206842840	1957	1957	1957	1957	0
246	20241002	172200	206842840	1957	1957	1957	1957	0
247	20241002	172100	206842840	1957	1957	1957	1957	0
248	20241002	172000	206842840	1957	1957	1957	1957	0
249	20241002	171900	206842840	1957	1957	1957	1957	0
250	20241002	171800	206842840	1957	1957	1957	1957	0
251	20241002	171700	206842840	1957	1957	1957	1957	0
252	20241002	171600	206842840	1957	1957	1957	1957	0
253	20241002	171500	206842840	1957	1957	1957	1957	0
254	20241002	171400	206842840	1957	1957	1957	1957	0
255	20241002	171300	206842840	1957	1957	1957	1957	0
256	20241002	171200	206842840	1957	1957	1957	1957	0
257	20241002	171100	206842840	1957	1957	1957	1957	0
258	20241002	171000	206842840	1957	1957	1957	1957	0
259	20241002	170900	206842840	1957	1957	1957	1957	0
260	20241002	170800	206842840	1957	1957	1957	1957	0
261	20241002	170700	206842840	1957	1957	1957	1957	0
262	20241002	170600	206842840	1957	1957	1957	1957	0
263	20241002	170500	206842840	1957	1957	1957	1957	0
264	20241002	170400	206842840	1957	1957	1957	1957	0
265	20241002	170300	206842840	1957	1957	1957	1957	0
266	20241002	170200	206842840	1957	1957	1957	1957	0
267	20241002	170100	206842840	1957	1957	1957	1957	0
268	20241002	170000	206842840	1957	1957	1957	1957	0
269	20241002	165900	206842840	1957	1957	1957	1957	0
270	20241002	165800	206842840	1957	1957	1957	1957	0
271	20241002	165700	206842840	1957	1957	1957	1957	0
272	20241002	165600	206842840	1957	1957	1957	1957	609
273	20241002	165500	206842840	1957	1957	1957	1957	0
274	20241002	165400	206842840	1957	1957	1957	1957	0
275	20241002	165300	206842840	1957	1957	1957	1957	0
276	20241002	165200	206842840	1957	1957	1957	1957	0
277	20241002	165100	206842840	1957	1957	1957	1957	0
278	20241002	165000	206842840	1957	1957	1957	1957	0
279	20241002	164900	206842840	1957	1957	1957	1957	0
280	20241002	164800	206842840	1957	1957	1957	1957	0
281	20241002	164700	206842840	1957	1957	1957	1957	0
282	20241002	164600	206842840	1957	1957	1957	1957	0
283	20241002	164500	206842840	1957	1957	1957	1957	0
284	20241002	164400	206842840	1957	1957	1957	1957	0
285	20241002	164300	206842840	1957	1957	1957	1957	0
286	20241002	164200	206842840	1957	1957	1957	1957	0
287	20241002	164100	206842840	1957	1957	1957	1957	0
288	20241002	164000	206842840	1957	1957	1957	1957	0
289	20241002	163900	206842840	1957	1957	1957	1957	0
290	20241002	163800	206842840	1957	1957	1957	1957	0
291	20241002	163700	206842840	1957	1957	1957	1957	0
292	20241002	163600	206842840	1957	1957	1957	1957	0
293	20241002	163500	206842840	1957	1957	1957	1957	0
294	20241002	163400	206842840	1957	1957	1957	1957	0
295	20241002	163300	206842840	1957	1957	1957	1957	0
296	20241002	163200	206842840	1957	1957	1957	1957	0
297	20241002	163100	206842840	1957	1957	1957	1957	0
298	20241002	163000	206842840	1957	1957	1957	1957	0
299	20241002	162900	206842840	1957	1957	1957	1957	0
300	20241002	162800	206842840	1957	1957	1957	1957	0
301	20241002	162700	206842840	1957	1957	1957	1957	0
302	20241002	162600	206842840	1957	1957	1957	1957	609
303	20241002	162500	206842840	1957	1957	1957	1957	0
304	20241002	162400	206842840	1957	1957	1957	1957	0
305	20241002	162300	206842840	1957	1957	1957	1957	0
306	20241002	162200	206842840	1957	1957	1957	1957	0
307	20241002	162100	206842840	1957	1957	1957	1957	0
308	20241002	162000	206842840	1957	1957	1957	1957	0
309	20241002	161900	206842840	1957	1957	1957	1957	0
310	20241002	161800	206842840	1957	1957	1957	1957	0
311	20241002	161700	206842840	1957	1957	1957	1957	0
312	20241002	161600	206842840	1957	1957	1957	1957	0
313	20241002	161500	206842840	1957	1957	1957	1957	0
314	20241002	161400	206842840	1957	1957	1957	1957	0
315	20241002	161300	206842840	1957	1957	1957	1957	0
316	20241002	161200	206842840	1957	1957	1957	1957	0
317	20241002	161100	206842840	1957	1957	1957	1957	0
318	20241002	161000	206842840	1957	1957	1957	1957	0
319	20241002	160900	206842840	1957	1957	1957	1957	0
320	20241002	160800	206842840	1957	1957	1957	1957	0
321	20241002	160700	206842840	1957	1957	1957	1957	0
322	20241002	160600	206842840	1957	1957	1957	1957	0
323	20241002	160500	206842840	1957	1957	1957	1957	0
324	20241002	160400	206842840	1957	1957	1957	1957	0
325	20241002	160300	206842840	1957	1957	1957	1957	0
326	20241002	160200	206842840	1957	1957	1957	1957	0
327	20241002	160100	206842840	1957	1957	1957	1957	0
328	20241002	160000	206842840	1957	1957	1957	1957	0
329	20241002	155900	206842840	1957	1957	1957	1957	0
330	20241002	155800	206842840	1957	1957	1957	1957	0
331	20241002	155700	206842840	1957	1957	1957	1957	0
332	20241002	155600	206842840	1957	1957	1957	1957	609
333	20241002	155500	206842840	1957	1957	1957	1957	0
334	20241002	155400	206842840	1957	1957	1957	1957	0
335	20241002	155300	206842840	1957	1957	1957	1957	0
336	20241002	155200	206842840	1957	1957	1957	1957	0
337	20241002	155100	206842840	1957	1957	1957	1957	0
338	20241002	155000	206842840	1957	1957	1957	1957	0
339	20241002	154900	206842840	1957	1957	1957	1957	0
340	20241002	154800	206842840	1957	1957	1957	1957	0
341	20241002	154700	206842840	1957	1957	1957	1957	0
342	20241002	154600	206842840	1957	1957	1957	1957	0
343	20241002	154500	206842840	1957	1957	1957	1957	0
344	20241002	154400	206842840	1957	1957	1957	1957	0
345	20241002	154300	206842840	1957	1957	1957	1957	0
346	20241002	154200	206842840	1957	1957	1957	1957	0
347	20241002	154100	206842840	1957	1957	1957	1957	0
348	20241002	154000	206842840	1957	1957	1957	1957	0
349	20241002	153900	206842840	1957	1957	1957	1957	0
350	20241002	153800	206842840	1957	1957	1957	1957	0
351	20241002	153700	206842840	1957	1957	1957	1957	0
352	20241002	153600	206842840	1957	1957	1957	1957	0
353	20241002	153500	206842840	1957	1957	1957	1957	0
354	20241002	153400	206842840	1957	1957	1957	1957	0
355	20241002	153300	206842840	1957	1957	1957	1957	0
356	20241002	153200	206842840	1957	1957	1957	1957	0
357	20241002	153100	206842840	1957	1957	1957	1957	0
358	20241002	153000	206842840	1957	1957	1957	1957	609
359	20241002	152900	205651027	1958	1958	1958	1958	0
360	20241002	152800	205651027	1958	1958	1958	1958	0
361	20241002	152700	205651027	1958	1958	1958	1958	0
362	20241002	152600	205651027	1958	1958	1958	1958	0
363	20241002	152500	205651027	1958	1958	1958	1958	0
364	20241002	152400	205651027	1958	1958	1958	1958	0
365	20241002	152300	205651027	1958	1958	1958	1958	0
366	20241002	152200	205651027	1958	1958	1958	1958	0
367	20241002	152100	205651027	1958	1958	1958	1958	0
368	20241002	152000	205651027	1958	1958	1958	1958	0
369	20241002	151900	205651027	1958	1958	1958	1958	1
370	20241002	151800	205649069	1945	1945	1945	1945	0
371	20241002	151700	205649069	1945	1945	1945	1945	0
372	20241002	151600	205649069	1945	1945	1945	1945	0
373	20241002	151500	205649069	1945	1945	1945	1945	0
374	20241002	151400	205649069	1945	1945	1945	1945	0
375	20241002	151300	205649069	1945	1945	1945	1945	0
376	20241002	151200	205649069	1945	1945	1945	1945	46
377	20241002	151100	205559599	1940	1941	1941	1940	268
378	20241002	151000	205039658	1958	1943	1958	1941	1538
379	20241002	150900	202043640	1945	1946	1946	1945	65
380	20241002	150800	201917213	1946	1945	1946	1945	230
381	20241002	150700	201469763	1942	1942	1942	1942	0
382	20241002	150600	201469763	1942	1945	1945	1942	2736
383	20241002	150500	196154389	1947	1947	1947	1947	0
384	20241002	150400	196154389	1947	1947	1947	1947	2
385	20241002	150300	196150495	1947	1947	1947	1946	44
386	20241002	150200	196064861	1947	1947	1947	1947	0
387	20241002	150100	196064861	1947	1947	1947	1947	0
388	20241002	150000	196064861	1947	1947	1947	1947	2
389	20241002	145900	196060967	1946	1946	1946	1946	0
390	20241002	145800	196060967	1946	1946	1946	1946	0
391	20241002	145700	196060967	1946	1946	1946	1946	0
392	20241002	145600	196060967	1946	1946	1946	1945	3227
393	20241002	145500	189784437	1945	1946	1946	1945	7375
394	20241002	145400	175433012	1946	1946	1946	1946	0
395	20241002	145300	175433012	1946	1946	1946	1946	0
396	20241002	145200	175433012	1946	1947	1947	1946	1155
397	20241002	145100	173184292	1948	1948	1948	1948	0
398	20241002	145000	173184292	1948	1948	1948	1948	0
399	20241002	144900	173184292	1948	1950	1950	1948	607
400	20241002	144800	172001747	1950	1950	1950	1950	0
401	20241002	144700	172001747	1950	1950	1950	1950	0
402	20241002	144600	172001747	1950	1950	1950	1950	0
403	20241002	144500	172001747	1950	1951	1951	1950	70
404	20241002	144400	171865234	1951	1951	1951	1951	0
405	20241002	144300	171865234	1951	1951	1951	1951	220
406	20241002	144200	171436014	1951	1957	1957	1951	16
407	20241002	144100	171404786	1958	1958	1958	1958	0
408	20241002	144000	171404786	1958	1958	1958	1958	0
409	20241002	143900	171404786	1958	1958	1958	1958	0
410	20241002	143800	171404786	1958	1958	1958	1958	0
411	20241002	143700	171404786	1958	1958	1959	1958	21
412	20241002	143600	171363667	1951	1951	1951	1951	0
413	20241002	143500	171363667	1951	1951	1951	1951	0
414	20241002	143400	171363667	1951	1951	1951	1951	33
415	20241002	143300	171299284	1959	1959	1959	1959	0
416	20241002	143200	171299284	1959	1959	1959	1959	0
417	20241002	143100	171299284	1959	1959	1959	1959	0
418	20241002	143000	171299284	1959	1959	1959	1959	0
419	20241002	142900	171299284	1959	1959	1959	1959	0
420	20241002	142800	171299284	1959	1954	1959	1954	229
421	20241002	142700	170851573	1954	1954	1954	1954	9
422	20241002	142600	170833987	1954	1954	1954	1954	30
423	20241002	142500	170775367	1955	1959	1959	1955	1014
424	20241002	142400	168789059	1959	1959	1959	1959	0
425	20241002	142300	168789059	1959	1959	1959	1959	0
426	20241002	142200	168789059	1959	1959	1959	1959	0
427	20241002	142100	168789059	1959	1959	1959	1959	0
428	20241002	142000	168789059	1959	1959	1959	1959	121
429	20241002	141900	168552020	1959	1959	1959	1959	1820
430	20241002	141800	164986640	1959	1959	1959	1959	0
431	20241002	141700	164986640	1959	1959	1959	1959	5
432	20241002	141600	164976845	1957	1957	1957	1957	0
433	20241002	141500	164976845	1957	1957	1957	1957	0
434	20241002	141400	164976845	1957	1957	1957	1957	0
435	20241002	141300	164976845	1957	1957	1957	1957	5
436	20241002	141200	164967060	1957	1957	1957	1957	1181
437	20241002	141100	162655843	1957	1957	1957	1957	1
438	20241002	141000	162653886	1957	1957	1957	1957	1
439	20241002	140900	162651929	1957	1957	1957	1957	0
440	20241002	140800	162651929	1957	1957	1957	1957	0
441	20241002	140700	162651929	1957	1957	1957	1957	0
442	20241002	140600	162651929	1957	1957	1957	1957	0
443	20241002	140500	162651929	1957	1959	1959	1957	417
444	20241002	140400	161835708	1957	1957	1957	1957	100
445	20241002	140300	161640008	1958	1958	1958	1958	0
446	20241002	140200	161640008	1958	1958	1958	1958	0
447	20241002	140100	161640008	1958	1958	1958	1958	0
448	20241002	140000	161640008	1958	1958	1958	1958	0
449	20241002	135900	161640008	1958	1963	1963	1958	1315
450	20241002	135800	159064977	1963	1979	1979	1963	161
451	20241002	135700	158748290	1983	1983	1983	1983	0
452	20241002	135600	158748290	1983	1983	1983	1983	0
453	20241002	135500	158748290	1983	1983	1983	1983	0
454	20241002	135400	158748290	1983	1983	1983	1983	0
455	20241002	135300	158748290	1983	1983	1983	1983	48
456	20241002	135200	158653106	1993	1993	1993	1993	0
457	20241002	135100	158653106	1993	1993	1993	1993	0
458	20241002	135000	158653106	1993	1993	1993	1993	0
459	20241002	134900	158653106	1993	1993	1993	1993	0
460	20241002	134800	158653106	1993	1993	1993	1993	0
461	20241002	134700	158653106	1993	1993	1993	1993	0
462	20241002	134600	158653106	1993	1993	1993	1993	0
463	20241002	134500	158653106	1993	1993	1993	1993	0
464	20241002	134400	158653106	1993	1993	1993	1993	1
465	20241002	134300	158651113	1979	1979	1979	1979	0
466	20241002	134200	158651113	1979	1979	1979	1979	0
467	20241002	134100	158651113	1979	1986	1986	1979	141
468	20241002	134000	158371662	1983	1983	1983	1983	0
469	20241002	133900	158371662	1983	1983	1983	1983	0
470	20241002	133800	158371662	1983	1983	1983	1983	1
471	20241002	133700	158369679	1995	1995	1995	1995	0
472	20241002	133600	158369679	1995	1995	1995	1995	0
473	20241002	133500	158369679	1995	1995	1995	1995	0
474	20241002	133400	158369679	1995	1995	1995	1995	0
475	20241002	133300	158369679	1995	1995	1995	1995	0
476	20241002	133200	158369679	1995	1995	1995	1995	0
477	20241002	133100	158369679	1995	1995	1995	1995	0
478	20241002	133000	158369679	1995	1995	1995	1995	0
479	20241002	132900	158369679	1995	1995	1995	1995	100
480	20241002	132800	158170179	1995	1983	1995	1983	431
481	20241002	132700	157315494	1983	1983	1983	1983	0
482	20241002	132600	157315494	1983	1983	1983	1983	10
483	20241002	132500	157295664	1995	1983	1995	1983	686
484	20241002	132400	155934714	1996	1996	1996	1996	0
485	20241002	132300	155934714	1996	1995	1996	1995	200
486	20241002	132200	155535549	1996	1996	1996	1996	0
487	20241002	132100	155535549	1996	1996	1996	1996	287
488	20241002	132000	154962697	1979	1979	1979	1979	1
489	20241002	131900	154960718	1997	1997	1997	1997	33
490	20241002	131800	154894817	1997	1997	1997	1997	0
491	20241002	131700	154894817	1997	1997	1997	1997	0
492	20241002	131600	154894817	1997	1996	1997	1996	514
493	20241002	131500	153868374	1997	1997	1997	1997	1
494	20241002	131400	153866377	1997	1989	1997	1989	40
495	20241002	131300	153786664	1989	1989	1990	1987	71
496	20241002	131200	153645430	1988	1987	1988	1987	50
497	20241002	131100	153546041	1975	1970	1984	1970	410
498	20241002	131000	152736609	1970	1970	1970	1970	320
499	20241002	130900	152106209	1970	1970	1970	1970	400
500	20241002	130800	151318209	1970	1960	1970	1960	162
501	20241002	130700	151000594	1960	1960	1960	1960	348
502	20241002	130600	150318514	1960	1960	1960	1960	0
503	20241002	130500	150318514	1960	1960	1960	1960	0
504	20241002	130400	150318514	1960	1960	1960	1960	0
505	20241002	130300	150318514	1960	1960	1960	1960	0
506	20241002	130200	150318514	1960	1960	1960	1960	0
507	20241002	130100	150318514	1960	1951	1960	1951	11518
508	20241002	130000	127783768	1951	1952	1952	1951	184
509	20241002	125900	127424752	1951	1951	1951	1951	0
510	20241002	125800	127424752	1951	1951	1951	1951	0
511	20241002	125700	127424752	1951	1951	1951	1951	0
512	20241002	125600	127424752	1951	1951	1951	1951	0
513	20241002	125500	127424752	1951	1951	1951	1951	0
514	20241002	125400	127424752	1951	1951	1951	1951	14
515	20241002	125300	127397438	1951	1951	1951	1951	0
516	20241002	125200	127397438	1951	1951	1951	1951	17
517	20241002	125100	127364271	1951	1952	1952	1951	483
518	20241002	125000	126421923	1954	1954	1954	1954	0
519	20241002	124900	126421923	1954	1952	1954	1952	595
520	20241002	124800	125259331	1952	1952	1952	1952	0
521	20241002	124700	125259331	1952	1952	1952	1952	0
522	20241002	124600	125259331	1952	1950	1952	1950	374
523	20241002	124500	124529415	1950	1952	1952	1950	237
524	20241002	124400	124067220	1952	1952	1952	1952	0
525	20241002	124300	124067220	1952	1952	1952	1952	0
526	20241002	124200	124067220	1952	1952	1952	1952	0
527	20241002	124100	124067220	1952	1952	1952	1952	12
528	20241002	124000	124043796	1951	1951	1951	1951	340
529	20241002	123900	123380456	1952	1952	1952	1952	0
530	20241002	123800	123380456	1952	1952	1952	1952	20
531	20241002	123700	123341416	1952	1952	1952	1952	137
532	20241002	123600	123073992	1952	1952	1952	1952	0
533	20241002	123500	123073992	1952	1952	1952	1952	0
534	20241002	123400	123073992	1952	1952	1952	1952	1
535	20241002	123300	123072040	1951	1951	1951	1951	0
536	20241002	123200	123072040	1951	1951	1951	1951	133
537	20241002	123100	122812557	1951	1951	1951	1951	11
538	20241002	123000	122791096	1951	1952	1952	1951	1406
539	20241002	122900	120047490	1951	1951	1951	1951	0
540	20241002	122800	120047490	1951	1951	1951	1951	0
541	20241002	122700	120047490	1951	1951	1951	1951	0
542	20241002	122600	120047490	1951	1951	1951	1951	0
543	20241002	122500	120047490	1951	1951	1951	1951	0
544	20241002	122400	120047490	1951	1951	1951	1951	0
545	20241002	122300	120047490	1951	1951	1951	1951	0
546	20241002	122200	120047490	1951	1951	1951	1951	0
547	20241002	122100	120047490	1951	1951	1951	1951	0
548	20241002	122000	120047490	1951	1951	1951	1951	0
549	20241002	121900	120047490	1951	1951	1951	1951	2
550	20241002	121800	120043588	1956	1956	1956	1956	0
551	20241002	121700	120043588	1956	1956	1956	1956	11
552	20241002	121600	120022072	1953	1953	1953	1953	0
553	20241002	121500	120022072	1953	1953	1953	1953	0
554	20241002	121400	120022072	1953	1953	1953	1953	0
555	20241002	121300	120022072	1953	1953	1953	1953	0
556	20241002	121200	120022072	1953	1953	1953	1953	0
557	20241002	121100	120022072	1953	1953	1953	1953	0
558	20241002	121000	120022072	1953	1953	1953	1953	0
559	20241002	120900	120022072	1953	1951	1954	1951	20
560	20241002	120800	119983027	1954	1952	1954	1952	31
561	20241002	120700	119922485	1957	1955	1957	1950	504
562	20241002	120600	118939568	1957	1957	1957	1957	0
563	20241002	120500	118939568	1957	1957	1957	1957	100
564	20241002	120400	118743868	1957	1957	1957	1957	961
565	20241002	120300	116863191	1957	1957	1957	1957	200
566	20241002	120200	116471791	1957	1957	1957	1957	0
567	20241002	120100	116471791	1957	1957	1957	1957	100
568	20241002	120000	116276091	1956	1956	1956	1956	0
569	20241002	115900	116276091	1956	1956	1956	1956	2500
570	20241002	115800	111386091	1956	1956	1956	1956	0
571	20241002	115700	111386091	1956	1956	1956	1956	0
572	20241002	115600	111386091	1956	1956	1956	1956	0
573	20241002	115500	111386091	1956	1955	1956	1955	10
574	20241002	115400	111366536	1951	1951	1951	1951	0
575	20241002	115300	111366536	1951	1951	1951	1951	3
576	20241002	115200	111360683	1956	1956	1956	1956	10
577	20241002	115100	111341123	1956	1956	1956	1956	0
578	20241002	115000	111341123	1956	1956	1956	1956	0
579	20241002	114900	111341123	1956	1956	1956	1956	0
580	20241002	114800	111341123	1956	1956	1956	1956	0
581	20241002	114700	111341123	1956	1956	1956	1956	0
582	20241002	114600	111341123	1956	1956	1956	1956	0
583	20241002	114500	111341123	1956	1956	1956	1956	10
584	20241002	114400	111321563	1956	1956	1956	1956	10
585	20241002	114300	111302003	1956	1955	1956	1955	50
586	20241002	114200	111204204	1950	1950	1950	1950	0
587	20241002	114100	111204204	1950	1950	1950	1950	311
588	20241002	114000	110597754	1949	1949	1949	1949	250
589	20241002	113900	110110504	1942	1942	1942	1942	0
590	20241002	113800	110110504	1942	1942	1942	1942	0
591	20241002	113700	110110504	1942	1942	1942	1942	0
592	20241002	113600	110110504	1942	1942	1942	1942	0
593	20241002	113500	110110504	1942	1942	1942	1942	0
594	20241002	113400	110110504	1942	1942	1942	1942	0
595	20241002	113300	110110504	1942	1942	1942	1942	0
596	20241002	113200	110110504	1942	1942	1942	1942	0
597	20241002	113100	110110504	1942	1944	1944	1942	767
598	20241002	113000	108620325	1949	1949	1949	1949	0
599	20241002	112900	108620325	1949	1949	1949	1949	100
600	20241002	112800	108425425	1942	1942	1942	1942	0
601	20241002	112700	108425425	1942	1942	1942	1942	0
602	20241002	112600	108425425	1942	1949	1949	1942	773
603	20241002	112500	106924053	1949	1943	1949	1943	2
604	20241002	112400	106920161	1949	1949	1949	1949	0
605	20241002	112300	106920161	1949	1949	1949	1949	0
606	20241002	112200	106920161	1949	1949	1949	1949	5
607	20241002	112100	106910416	1949	1949	1949	1949	24
608	20241002	112000	106863640	1949	1949	1949	1949	0
609	20241002	111900	106863640	1949	1944	1949	1944	200
610	20241002	111800	106474368	1940	1940	1940	1940	0
611	20241002	111700	106474368	1940	1944	1944	1940	1436
612	20241002	111600	103685656	1945	1945	1945	1945	2
613	20241002	111500	103681766	1944	1944	1944	1944	0
614	20241002	111400	103681766	1944	1949	1949	1944	78
615	20241002	111300	103530024	1944	1944	1944	1944	0
616	20241002	111200	103530024	1944	1944	1944	1944	0
617	20241002	111100	103530024	1944	1944	1949	1944	28
618	20241002	111000	103475477	1948	1948	1948	1948	8
619	20241002	110900	103459893	1948	1948	1948	1948	2
620	20241002	110800	103455997	1949	1949	1949	1949	0
621	20241002	110700	103455997	1949	1949	1949	1949	0
622	20241002	110600	103455997	1949	1949	1949	1949	0
623	20241002	110500	103455997	1949	1949	1949	1949	0
624	20241002	110400	103455997	1949	1949	1949	1949	0
625	20241002	110300	103455997	1949	1949	1949	1949	0
626	20241002	110200	103455997	1949	1949	1949	1949	1
627	20241002	110100	103454048	1943	1943	1943	1943	12
628	20241002	110000	103430732	1949	1949	1949	1949	0
629	20241002	105900	103430732	1949	1949	1949	1949	1
630	20241002	105800	103428783	1941	1941	1941	1941	0
631	20241002	105700	103428783	1941	1941	1941	1941	0
632	20241002	105600	103428783	1941	1941	1941	1941	0
633	20241002	105500	103428783	1941	1942	1942	1941	50
634	20241002	105400	103331728	1949	1949	1949	1949	0
635	20241002	105300	103331728	1949	1949	1949	1949	2
636	20241002	105200	103327830	1948	1947	1948	1947	106
637	20241002	105100	103121361	1948	1948	1948	1948	0
638	20241002	105000	103121361	1948	1948	1948	1948	0
639	20241002	104900	103121361	1948	1948	1948	1948	0
640	20241002	104800	103121361	1948	1948	1948	1948	1
641	20241002	104700	103119413	1940	1940	1940	1940	0
642	20241002	104600	103119413	1940	1940	1940	1940	0
643	20241002	104500	103119413	1940	1940	1940	1940	0
644	20241002	104400	103119413	1940	1940	1940	1940	0
645	20241002	104300	103119413	1940	1940	1940	1940	0
646	20241002	104200	103119413	1940	1940	1940	1940	0
647	20241002	104100	103119413	1940	1940	1940	1940	0
648	20241002	104000	103119413	1940	1940	1940	1940	2367
649	20241002	103900	98527433	1940	1940	1940	1940	2747
650	20241002	103800	93198253	1940	1940	1940	1940	516
651	20241002	103700	92197213	1940	1941	1941	1940	203
652	20241002	103600	91803343	1941	1943	1943	1941	203
653	20241002	103500	91409314	1943	1943	1943	1943	20
654	20241002	103400	91370454	1943	1943	1943	1943	0
655	20241002	103300	91370454	1943	1943	1943	1943	11
656	20241002	103200	91349081	1943	1943	1943	1943	0
657	20241002	103100	91349081	1943	1943	1943	1943	1
658	20241002	103000	91347138	1943	1943	1943	1943	1
659	20241002	102900	91345195	1940	1943	1943	1940	11
660	20241002	102800	91323825	1940	1940	1940	1940	0
661	20241002	102700	91323825	1940	1940	1940	1940	339
662	20241002	102600	90666165	1940	1946	1949	1940	1754
663	20241002	102500	87256743	1945	1945	1945	1945	0
664	20241002	102400	87256743	1945	1945	1945	1945	0
665	20241002	102300	87256743	1945	1945	1945	1945	1
666	20241002	102200	87254798	1945	1945	1945	1945	0
667	20241002	102100	87254798	1945	1945	1945	1945	0
668	20241002	102000	87254798	1945	1949	1949	1945	1437
669	20241002	101900	84456324	1949	1949	1949	1949	493
670	20241002	101800	83495467	1950	1950	1950	1950	203
671	20241002	101700	83099617	1950	1950	1950	1950	0
672	20241002	101600	83099617	1950	1950	1950	1950	678
673	20241002	101500	81777517	1950	1950	1950	1950	0
674	20241002	101400	81777517	1950	1950	1950	1950	205
675	20241002	101300	81377767	1950	1950	1950	1950	0
676	20241002	101200	81377767	1950	1950	1950	1950	0
677	20241002	101100	81377767	1950	1950	1950	1950	10
678	20241002	101000	81358267	1950	1950	1950	1950	0
679	20241002	100900	81358267	1950	1949	1950	1949	1723
680	20241002	100800	78000110	1949	1949	1949	1949	559
681	20241002	100700	76910619	1949	1949	1949	1949	0
682	20241002	100600	76910619	1949	1949	1949	1949	22
683	20241002	100500	76867741	1946	1946	1946	1946	0
684	20241002	100400	76867741	1946	1946	1946	1946	11
685	20241002	100300	76846335	1949	1946	1949	1946	101
686	20241002	100200	76649489	1949	1949	1949	1949	0
687	20241002	100100	76649489	1949	1949	1949	1949	54
688	20241002	100000	76544243	1949	1951	1951	1949	62
689	20241002	095900	76423389	1950	1950	1950	1950	0
690	20241002	095800	76423389	1950	1950	1950	1950	0
691	20241002	095700	76423389	1950	1950	1950	1950	109
692	20241002	095600	76210839	1951	1951	1951	1951	100
693	20241002	095500	76015739	1950	1950	1950	1950	0
694	20241002	095400	76015739	1950	1950	1950	1950	0
695	20241002	095300	76015739	1950	1950	1950	1950	20
696	20241002	095200	75976739	1950	1950	1950	1950	70
697	20241002	095100	75840239	1959	1950	1959	1950	520
698	20241002	095000	74825512	1950	1950	1950	1950	0
699	20241002	094900	74825512	1950	1950	1950	1950	0
700	20241002	094800	74825512	1950	1950	1950	1950	1
701	20241002	094700	74823562	1950	1950	1950	1950	216
702	20241002	094600	74402362	1950	1950	1950	1950	31
703	20241002	094500	74341912	1942	1950	1950	1942	10
704	20241002	094400	74322452	1950	1949	1950	1949	315
705	20241002	094300	73708348	1949	1949	1949	1949	200
706	20241002	094200	73318548	1949	1949	1949	1949	2
707	20241002	094100	73314650	1940	1940	1940	1940	3442
708	20241002	094000	66637170	1940	1940	1940	1940	10
709	20241002	093900	66617770	1940	1933	1940	1933	748
710	20241002	093800	65169387	1940	1940	1940	1940	191
711	20241002	093700	64798847	1932	1935	1935	1932	1000
712	20241002	093600	62865879	1948	1948	1948	1948	50
713	20241002	093500	62768479	1932	1932	1932	1932	0
714	20241002	093400	62768479	1932	1940	1940	1932	1980
715	20241002	093300	58935307	1949	1949	1949	1949	0
716	20241002	093200	58935307	1949	1949	1949	1949	386
717	20241002	093100	58182993	1949	1949	1949	1949	300
718	20241002	093000	57598293	1949	1949	1949	1949	29
719	20241002	092900	57541772	1949	1937	1949	1937	2351
720	20241002	092800	52987825	1937	1937	1937	1937	3546
721	20241002	092700	46119223	1937	1949	1949	1936	786
722	20241002	092600	44595291	1949	1949	1949	1949	5
723	20241002	092500	44585546	1950	1950	1950	1950	1
724	20241002	092400	44583596	1950	1950	1950	1950	200
725	20241002	092300	44193596	1950	1950	1950	1950	0
726	20241002	092200	44193596	1950	1932	1950	1932	39
727	20241002	092100	44117762	1950	1950	1950	1950	0
728	20241002	092000	44117762	1950	1948	1950	1930	506
729	20241002	091900	43140131	1950	1945	1950	1937	559
730	20241002	091800	42055276	1949	1955	1955	1949	1471
731	20241002	091700	39185632	1955	1955	1959	1955	430
732	20241002	091600	38344862	1959	1955	1959	1955	105
733	20241002	091500	38139567	1959	1959	1960	1955	4604
734	20241002	091400	29121997	1959	1960	1960	1959	1860
735	20241002	091300	25476506	1960	1960	1960	1960	2214
736	20241002	091200	21137066	1960	1960	1960	1959	2302
737	20241002	091100	16625147	1957	1964	1964	1957	707
738	20241002	091000	15238819	1961	1966	1966	1960	384
739	20241002	090900	14484227	1966	1969	1969	1966	148
740	20241002	090800	14193048	1969	1966	1969	1965	68
741	20241002	090700	14059395	1969	1969	1969	1969	529
742	20241002	090600	13017794	1969	1973	1973	1969	2349
743	20241002	090500	8383537	1973	1980	1980	1965	2417
744	20241002	090400	3611463	1980	1985	1989	1980	1011
745	20241002	090300	1608773	1980	1989	1989	1980	279
746	20241002	090200	1055952	1989	1989	1989	1989	0
747	20241002	090100	1055952	1989	2005	2005	1989	477
748	20241002	090000	100475	2005	2010	2010	2005	50