KissMeData/286750/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	210300	275892126	1950	1950	1950	1950	10000
3	20241016	210200	275892126	1950	1950	1950	1950	0
4	20241016	210100	275892126	1950	1950	1950	1950	0
5	20241016	210000	275892126	1950	1950	1950	1950	0
6	20241016	205900	275892126	1950	1950	1950	1950	0
7	20241016	205800	275892126	1950	1950	1950	1950	0
8	20241016	205700	275892126	1950	1950	1950	1950	0
9	20241016	205600	275892126	1950	1950	1950	1950	0
10	20241016	205500	275892126	1950	1950	1950	1950	0
11	20241016	205400	275892126	1950	1950	1950	1950	0
12	20241016	205300	275892126	1950	1950	1950	1950	0
13	20241016	205200	275892126	1950	1950	1950	1950	0
14	20241016	205100	275892126	1950	1950	1950	1950	0
15	20241016	205000	275892126	1950	1950	1950	1950	0
16	20241016	204900	275892126	1950	1950	1950	1950	0
17	20241016	204800	275892126	1950	1950	1950	1950	0
18	20241016	204700	275892126	1950	1950	1950	1950	0
19	20241016	204600	275892126	1950	1950	1950	1950	0
20	20241016	204500	275892126	1950	1950	1950	1950	0
21	20241016	204400	275892126	1950	1950	1950	1950	0
22	20241016	204300	275892126	1950	1950	1950	1950	0
23	20241016	204200	275892126	1950	1950	1950	1950	0
24	20241016	204100	275892126	1950	1950	1950	1950	0
25	20241016	204000	275892126	1950	1950	1950	1950	0
26	20241016	203900	275892126	1950	1950	1950	1950	0
27	20241016	203800	275892126	1950	1950	1950	1950	0
28	20241016	203700	275892126	1950	1950	1950	1950	0
29	20241016	203600	275892126	1950	1950	1950	1950	0
30	20241016	203500	275892126	1950	1950	1950	1950	0
31	20241016	203400	275892126	1950	1950	1950	1950	0
32	20241016	203300	275892126	1950	1950	1950	1950	10000
33	20241016	203200	275892126	1950	1950	1950	1950	0
34	20241016	203100	275892126	1950	1950	1950	1950	0
35	20241016	203000	275892126	1950	1950	1950	1950	0
36	20241016	202900	275892126	1950	1950	1950	1950	0
37	20241016	202800	275892126	1950	1950	1950	1950	0
38	20241016	202700	275892126	1950	1950	1950	1950	0
39	20241016	202600	275892126	1950	1950	1950	1950	0
40	20241016	202500	275892126	1950	1950	1950	1950	0
41	20241016	202400	275892126	1950	1950	1950	1950	0
42	20241016	202300	275892126	1950	1950	1950	1950	0
43	20241016	202200	275892126	1950	1950	1950	1950	0
44	20241016	202100	275892126	1950	1950	1950	1950	0
45	20241016	202000	275892126	1950	1950	1950	1950	0
46	20241016	201900	275892126	1950	1950	1950	1950	0
47	20241016	201800	275892126	1950	1950	1950	1950	0
48	20241016	201700	275892126	1950	1950	1950	1950	0
49	20241016	201600	275892126	1950	1950	1950	1950	0
50	20241016	201500	275892126	1950	1950	1950	1950	0
51	20241016	201400	275892126	1950	1950	1950	1950	0
52	20241016	201300	275892126	1950	1950	1950	1950	0
53	20241016	201200	275892126	1950	1950	1950	1950	0
54	20241016	201100	275892126	1950	1950	1950	1950	0
55	20241016	201000	275892126	1950	1950	1950	1950	0
56	20241016	200900	275892126	1950	1950	1950	1950	0
57	20241016	200800	275892126	1950	1950	1950	1950	0
58	20241016	200700	275892126	1950	1950	1950	1950	0
59	20241016	200600	275892126	1950	1950	1950	1950	0
60	20241016	200500	275892126	1950	1950	1950	1950	0
61	20241016	200400	275892126	1950	1950	1950	1950	0
62	20241016	200300	275892126	1950	1950	1950	1950	10000
63	20241016	200200	275892126	1950	1950	1950	1950	0
64	20241016	200100	275892126	1950	1950	1950	1950	0
65	20241016	200000	275892126	1950	1950	1950	1950	0
66	20241016	195900	275892126	1950	1950	1950	1950	0
67	20241016	195800	275892126	1950	1950	1950	1950	0
68	20241016	195700	275892126	1950	1950	1950	1950	0
69	20241016	195600	275892126	1950	1950	1950	1950	0
70	20241016	195500	275892126	1950	1950	1950	1950	0
71	20241016	195400	275892126	1950	1950	1950	1950	0
72	20241016	195300	275892126	1950	1950	1950	1950	0
73	20241016	195200	275892126	1950	1950	1950	1950	0
74	20241016	195100	275892126	1950	1950	1950	1950	0
75	20241016	195000	275892126	1950	1950	1950	1950	0
76	20241016	194900	275892126	1950	1950	1950	1950	0
77	20241016	194800	275892126	1950	1950	1950	1950	0
78	20241016	194700	275892126	1950	1950	1950	1950	0
79	20241016	194600	275892126	1950	1950	1950	1950	0
80	20241016	194500	275892126	1950	1950	1950	1950	0
81	20241016	194400	275892126	1950	1950	1950	1950	0
82	20241016	194300	275892126	1950	1950	1950	1950	0
83	20241016	194200	275892126	1950	1950	1950	1950	0
84	20241016	194100	275892126	1950	1950	1950	1950	0
85	20241016	194000	275892126	1950	1950	1950	1950	0
86	20241016	193900	275892126	1950	1950	1950	1950	0
87	20241016	193800	275892126	1950	1950	1950	1950	0
88	20241016	193700	275892126	1950	1950	1950	1950	0
89	20241016	193600	275892126	1950	1950	1950	1950	0
90	20241016	193500	275892126	1950	1950	1950	1950	0
91	20241016	193400	275892126	1950	1950	1950	1950	0
92	20241016	193300	275892126	1950	1950	1950	1950	10000
93	20241016	193200	275892126	1950	1950	1950	1950	0
94	20241016	193100	275892126	1950	1950	1950	1950	0
95	20241016	193000	275892126	1950	1950	1950	1950	0
96	20241016	192900	275892126	1950	1950	1950	1950	0
97	20241016	192800	275892126	1950	1950	1950	1950	0
98	20241016	192700	275892126	1950	1950	1950	1950	0
99	20241016	192600	275892126	1950	1950	1950	1950	0
100	20241016	192500	275892126	1950	1950	1950	1950	0
101	20241016	192400	275892126	1950	1950	1950	1950	0
102	20241016	192300	275892126	1950	1950	1950	1950	0
103	20241016	192200	275892126	1950	1950	1950	1950	0
104	20241016	192100	275892126	1950	1950	1950	1950	0
105	20241016	192000	275892126	1950	1950	1950	1950	0
106	20241016	191900	275892126	1950	1950	1950	1950	0
107	20241016	191800	275892126	1950	1950	1950	1950	0
108	20241016	191700	275892126	1950	1950	1950	1950	0
109	20241016	191600	275892126	1950	1950	1950	1950	0
110	20241016	191500	275892126	1950	1950	1950	1950	0
111	20241016	191400	275892126	1950	1950	1950	1950	0
112	20241016	191300	275892126	1950	1950	1950	1950	0
113	20241016	191200	275892126	1950	1950	1950	1950	0
114	20241016	191100	275892126	1950	1950	1950	1950	0
115	20241016	191000	275892126	1950	1950	1950	1950	0
116	20241016	190900	275892126	1950	1950	1950	1950	0
117	20241016	190800	275892126	1950	1950	1950	1950	0
118	20241016	190700	275892126	1950	1950	1950	1950	0
119	20241016	190600	275892126	1950	1950	1950	1950	0
120	20241016	190500	275892126	1950	1950	1950	1950	0
121	20241016	190400	275892126	1950	1950	1950	1950	0
122	20241016	190300	275892126	1950	1950	1950	1950	10000
123	20241016	190200	275892126	1950	1950	1950	1950	0
124	20241016	190100	275892126	1950	1950	1950	1950	0
125	20241016	190000	275892126	1950	1950	1950	1950	0
126	20241016	185900	275892126	1950	1950	1950	1950	0
127	20241016	185800	275892126	1950	1950	1950	1950	0
128	20241016	185700	275892126	1950	1950	1950	1950	0
129	20241016	185600	275892126	1950	1950	1950	1950	0
130	20241016	185500	275892126	1950	1950	1950	1950	0
131	20241016	185400	275892126	1950	1950	1950	1950	0
132	20241016	185300	275892126	1950	1950	1950	1950	0
133	20241016	185200	275892126	1950	1950	1950	1950	0
134	20241016	185100	275892126	1950	1950	1950	1950	0
135	20241016	185000	275892126	1950	1950	1950	1950	0
136	20241016	184900	275892126	1950	1950	1950	1950	0
137	20241016	184800	275892126	1950	1950	1950	1950	0
138	20241016	184700	275892126	1950	1950	1950	1950	0
139	20241016	184600	275892126	1950	1950	1950	1950	0
140	20241016	184500	275892126	1950	1950	1950	1950	0
141	20241016	184400	275892126	1950	1950	1950	1950	0
142	20241016	184300	275892126	1950	1950	1950	1950	0
143	20241016	184200	275892126	1950	1950	1950	1950	0
144	20241016	184100	275892126	1950	1950	1950	1950	0
145	20241016	184000	275892126	1950	1950	1950	1950	0
146	20241016	183900	275892126	1950	1950	1950	1950	0
147	20241016	183800	275892126	1950	1950	1950	1950	0
148	20241016	183700	275892126	1950	1950	1950	1950	0
149	20241016	183600	275892126	1950	1950	1950	1950	0
150	20241016	183500	275892126	1950	1950	1950	1950	0
151	20241016	183400	275892126	1950	1950	1950	1950	0
152	20241016	183300	275892126	1950	1950	1950	1950	10000
153	20241016	183200	275892126	1950	1950	1950	1950	0
154	20241016	183100	275892126	1950	1950	1950	1950	0
155	20241016	183000	275892126	1950	1950	1950	1950	0
156	20241016	182900	275892126	1950	1950	1950	1950	0
157	20241016	182800	275892126	1950	1950	1950	1950	0
158	20241016	182700	275892126	1950	1950	1950	1950	0
159	20241016	182600	275892126	1950	1950	1950	1950	0
160	20241016	182500	275892126	1950	1950	1950	1950	0
161	20241016	182400	275892126	1950	1950	1950	1950	0
162	20241016	182300	275892126	1950	1950	1950	1950	0
163	20241016	182200	275892126	1950	1950	1950	1950	0
164	20241016	182100	275892126	1950	1950	1950	1950	0
165	20241016	182000	275892126	1950	1950	1950	1950	0
166	20241016	181900	275892126	1950	1950	1950	1950	0
167	20241016	181800	275892126	1950	1950	1950	1950	0
168	20241016	181700	275892126	1950	1950	1950	1950	0
169	20241016	181600	275892126	1950	1950	1950	1950	0
170	20241016	181500	275892126	1950	1950	1950	1950	0
171	20241016	181400	275892126	1950	1950	1950	1950	0
172	20241016	181300	275892126	1950	1950	1950	1950	0
173	20241016	181200	275892126	1950	1950	1950	1950	0
174	20241016	181100	275892126	1950	1950	1950	1950	0
175	20241016	181000	275892126	1950	1950	1950	1950	0
176	20241016	180900	275892126	1950	1950	1950	1950	0
177	20241016	180800	275892126	1950	1950	1950	1950	0
178	20241016	180700	275892126	1950	1950	1950	1950	0
179	20241016	180600	275892126	1950	1950	1950	1950	0
180	20241016	180500	275892126	1950	1950	1950	1950	0
181	20241016	180400	275892126	1950	1950	1950	1950	0
182	20241016	180300	275892126	1950	1950	1950	1950	10000
183	20241016	180200	275892126	1950	1950	1950	1950	0
184	20241016	180100	275892126	1950	1950	1950	1950	0
185	20241016	180000	275892126	1950	1950	1950	1950	0
186	20241016	175900	275892126	1950	1950	1950	1950	0
187	20241016	175800	275892126	1950	1950	1950	1950	0
188	20241016	175700	275892126	1950	1950	1950	1950	0
189	20241016	175600	275892126	1950	1950	1950	1950	0
190	20241016	175500	275892126	1950	1950	1950	1950	0
191	20241016	175400	275892126	1950	1950	1950	1950	0
192	20241016	175300	275892126	1950	1950	1950	1950	0
193	20241016	175200	275892126	1950	1950	1950	1950	0
194	20241016	175100	275892126	1950	1950	1950	1950	0
195	20241016	175000	275892126	1950	1950	1950	1950	0
196	20241016	174900	275892126	1950	1950	1950	1950	0
197	20241016	174800	275892126	1950	1950	1950	1950	0
198	20241016	174700	275892126	1950	1950	1950	1950	0
199	20241016	174600	275892126	1950	1950	1950	1950	0
200	20241016	174500	275892126	1950	1950	1950	1950	0
201	20241016	174400	275892126	1950	1950	1950	1950	0
202	20241016	174300	275892126	1950	1950	1950	1950	0
203	20241016	174200	275892126	1950	1950	1950	1950	0
204	20241016	174100	275892126	1950	1950	1950	1950	0
205	20241016	174000	275892126	1950	1950	1950	1950	0
206	20241016	173900	275892126	1950	1950	1950	1950	0
207	20241016	173800	275892126	1950	1950	1950	1950	0
208	20241016	173700	275892126	1950	1950	1950	1950	0
209	20241016	173600	275892126	1950	1950	1950	1950	0
210	20241016	173500	275892126	1950	1950	1950	1950	0
211	20241016	173400	275892126	1950	1950	1950	1950	0
212	20241016	173300	275892126	1950	1950	1950	1950	10000
213	20241016	173200	275892126	1950	1950	1950	1950	0
214	20241016	173100	275892126	1950	1950	1950	1950	0
215	20241016	173000	275892126	1950	1950	1950	1950	0
216	20241016	172900	275892126	1950	1950	1950	1950	0
217	20241016	172800	275892126	1950	1950	1950	1950	0
218	20241016	172700	275892126	1950	1950	1950	1950	0
219	20241016	172600	275892126	1950	1950	1950	1950	0
220	20241016	172500	275892126	1950	1950	1950	1950	0
221	20241016	172400	275892126	1950	1950	1950	1950	0
222	20241016	172300	275892126	1950	1950	1950	1950	0
223	20241016	172200	275892126	1950	1950	1950	1950	0
224	20241016	172100	275892126	1950	1950	1950	1950	0
225	20241016	172000	275892126	1950	1950	1950	1950	0
226	20241016	171900	275892126	1950	1950	1950	1950	0
227	20241016	171800	275892126	1950	1950	1950	1950	0
228	20241016	171700	275892126	1950	1950	1950	1950	0
229	20241016	171600	275892126	1950	1950	1950	1950	0
230	20241016	171500	275892126	1950	1950	1950	1950	0
231	20241016	171400	275892126	1950	1950	1950	1950	0
232	20241016	171300	275892126	1950	1950	1950	1950	0
233	20241016	171200	275892126	1950	1950	1950	1950	0
234	20241016	171100	275892126	1950	1950	1950	1950	0
235	20241016	171000	275892126	1950	1950	1950	1950	0
236	20241016	170900	275892126	1950	1950	1950	1950	0
237	20241016	170800	275892126	1950	1950	1950	1950	0
238	20241016	170700	275892126	1950	1950	1950	1950	0
239	20241016	170600	275892126	1950	1950	1950	1950	0
240	20241016	170500	275892126	1950	1950	1950	1950	0
241	20241016	170400	275892126	1950	1950	1950	1950	0
242	20241016	170300	275892126	1950	1950	1950	1950	10000
243	20241016	170200	275892126	1950	1950	1950	1950	0
244	20241016	170100	275892126	1950	1950	1950	1950	0
245	20241016	170000	275892126	1950	1950	1950	1950	0
246	20241016	165900	275892126	1950	1950	1950	1950	0
247	20241016	165800	275892126	1950	1950	1950	1950	0
248	20241016	165700	275892126	1950	1950	1950	1950	0
249	20241016	165600	275892126	1950	1950	1950	1950	0
250	20241016	165500	275892126	1950	1950	1950	1950	0
251	20241016	165400	275892126	1950	1950	1950	1950	0
252	20241016	165300	275892126	1950	1950	1950	1950	0
253	20241016	165200	275892126	1950	1950	1950	1950	0
254	20241016	165100	275892126	1950	1950	1950	1950	0
255	20241016	165000	275892126	1950	1950	1950	1950	0
256	20241016	164900	275892126	1950	1950	1950	1950	0
257	20241016	164800	275892126	1950	1950	1950	1950	0
258	20241016	164700	275892126	1950	1950	1950	1950	0
259	20241016	164600	275892126	1950	1950	1950	1950	0
260	20241016	164500	275892126	1950	1950	1950	1950	0
261	20241016	164400	275892126	1950	1950	1950	1950	0
262	20241016	164300	275892126	1950	1950	1950	1950	0
263	20241016	164200	275892126	1950	1950	1950	1950	0
264	20241016	164100	275892126	1950	1950	1950	1950	0
265	20241016	164000	275892126	1950	1950	1950	1950	0
266	20241016	163900	275892126	1950	1950	1950	1950	0
267	20241016	163800	275892126	1950	1950	1950	1950	0
268	20241016	163700	275892126	1950	1950	1950	1950	0
269	20241016	163600	275892126	1950	1950	1950	1950	0
270	20241016	163500	275892126	1950	1950	1950	1950	0
271	20241016	163400	275892126	1950	1950	1950	1950	0
272	20241016	163300	275892126	1950	1950	1950	1950	10000
273	20241016	163200	275892126	1950	1950	1950	1950	0
274	20241016	163100	275892126	1950	1950	1950	1950	0
275	20241016	163000	275892126	1950	1950	1950	1950	0
276	20241016	162900	275892126	1950	1950	1950	1950	0
277	20241016	162800	275892126	1950	1950	1950	1950	0
278	20241016	162700	275892126	1950	1950	1950	1950	0
279	20241016	162600	275892126	1950	1950	1950	1950	0
280	20241016	162500	275892126	1950	1950	1950	1950	0
281	20241016	162400	275892126	1950	1950	1950	1950	0
282	20241016	162300	275892126	1950	1950	1950	1950	0
283	20241016	162200	275892126	1950	1950	1950	1950	0
284	20241016	162100	275892126	1950	1950	1950	1950	0
285	20241016	162000	275892126	1950	1950	1950	1950	0
286	20241016	161900	275892126	1950	1950	1950	1950	0
287	20241016	161800	275892126	1950	1950	1950	1950	0
288	20241016	161700	275892126	1950	1950	1950	1950	0
289	20241016	161600	275892126	1950	1950	1950	1950	0
290	20241016	161500	275892126	1950	1950	1950	1950	0
291	20241016	161400	275892126	1950	1950	1950	1950	0
292	20241016	161300	275892126	1950	1950	1950	1950	0
293	20241016	161200	275892126	1950	1950	1950	1950	0
294	20241016	161100	275892126	1950	1950	1950	1950	0
295	20241016	161000	275892126	1950	1950	1950	1950	0
296	20241016	160900	275892126	1950	1950	1950	1950	0
297	20241016	160800	275892126	1950	1950	1950	1950	0
298	20241016	160700	275892126	1950	1950	1950	1950	0
299	20241016	160600	275892126	1950	1950	1950	1950	0
300	20241016	160500	275892126	1950	1950	1950	1950	0
301	20241016	160400	275892126	1950	1950	1950	1950	0
302	20241016	160300	275892126	1950	1950	1950	1950	10000
303	20241016	160200	275892126	1950	1950	1950	1950	0
304	20241016	160100	275892126	1950	1950	1950	1950	0
305	20241016	160000	275892126	1950	1950	1950	1950	0
306	20241016	155900	275892126	1950	1950	1950	1950	0
307	20241016	155800	275892126	1950	1950	1950	1950	0
308	20241016	155700	275892126	1950	1950	1950	1950	0
309	20241016	155600	275892126	1950	1950	1950	1950	0
310	20241016	155500	275892126	1950	1950	1950	1950	0
311	20241016	155400	275892126	1950	1950	1950	1950	0
312	20241016	155300	275892126	1950	1950	1950	1950	0
313	20241016	155200	275892126	1950	1950	1950	1950	0
314	20241016	155100	275892126	1950	1950	1950	1950	0
315	20241016	155000	275892126	1950	1950	1950	1950	0
316	20241016	154900	275892126	1950	1950	1950	1950	0
317	20241016	154800	275892126	1950	1950	1950	1950	0
318	20241016	154700	275892126	1950	1950	1950	1950	0
319	20241016	154600	275892126	1950	1950	1950	1950	0
320	20241016	154500	275892126	1950	1950	1950	1950	0
321	20241016	154400	275892126	1950	1950	1950	1950	0
322	20241016	154300	275892126	1950	1950	1950	1950	0
323	20241016	154200	275892126	1950	1950	1950	1950	0
324	20241016	154100	275892126	1950	1950	1950	1950	0
325	20241016	154000	275892126	1950	1950	1950	1950	0
326	20241016	153900	275892126	1950	1950	1950	1950	0
327	20241016	153800	275892126	1950	1950	1950	1950	0
328	20241016	153700	275892126	1950	1950	1950	1950	0
329	20241016	153600	275892126	1950	1950	1950	1950	0
330	20241016	153500	275892126	1950	1950	1950	1950	0
331	20241016	153400	275892126	1950	1950	1950	1950	0
332	20241016	153300	275892126	1950	1950	1950	1950	10000
333	20241016	153200	275892126	1950	1950	1950	1950	0
334	20241016	153100	275892126	1950	1950	1950	1950	0
335	20241016	153000	275892126	1950	1950	1950	1950	10000
336	20241016	152900	256392126	1990	1990	1990	1990	0
337	20241016	152800	256392126	1990	1990	1990	1990	0
338	20241016	152700	256392126	1990	1990	1990	1990	0
339	20241016	152600	256392126	1990	1990	1990	1990	0
340	20241016	152500	256392126	1990	1990	1990	1990	0
341	20241016	152400	256392126	1990	1990	1990	1990	0
342	20241016	152300	256392126	1990	1990	1990	1990	0
343	20241016	152200	256392126	1990	1990	1990	1990	0
344	20241016	152100	256392126	1990	1990	1990	1990	0
345	20241016	152000	256392126	1990	1990	1990	1990	0
346	20241016	151900	256392126	1990	1991	1991	1966	578
347	20241016	151800	255255223	1966	1966	1966	1966	254
348	20241016	151700	254755859	1991	1990	1991	1964	1014
349	20241016	151600	252738309	1990	1984	1990	1984	2001
350	20241016	151500	248761794	1971	1971	1971	1971	350
351	20241016	151400	248071944	1971	1971	1971	1971	0
352	20241016	151300	248071944	1971	1961	1971	1961	1953
353	20241016	151200	244233864	1958	1960	1960	1958	25
354	20241016	151100	244184894	1960	1958	1960	1958	40
355	20241016	151000	244106524	1957	1957	1957	1957	0
356	20241016	150900	244106524	1957	1957	1957	1957	344
357	20241016	150800	243433316	1956	1956	1956	1956	34
358	20241016	150700	243366812	1956	1956	1956	1956	0
359	20241016	150600	243366812	1956	1956	1956	1956	0
360	20241016	150500	243366812	1956	1956	1956	1956	0
361	20241016	150400	243366812	1956	1956	1956	1956	0
362	20241016	150300	243366812	1956	1956	1956	1956	0
363	20241016	150200	243366812	1956	1956	1956	1956	0
364	20241016	150100	243366812	1956	1956	1956	1956	220
365	20241016	150000	242936492	1956	1956	1956	1956	1
366	20241016	145900	242934536	1952	1952	1952	1952	1279
367	20241016	145800	240437928	1952	1952	1952	1952	0
368	20241016	145700	240437928	1952	1952	1952	1952	0
369	20241016	145600	240437928	1952	1953	1953	1952	500
370	20241016	145500	239461908	1961	1961	1961	1961	0
371	20241016	145400	239461908	1961	1961	1961	1961	0
372	20241016	145300	239461908	1961	1961	1961	1961	0
373	20241016	145200	239461908	1961	1961	1961	1961	0
374	20241016	145100	239461908	1961	1961	1961	1961	0
375	20241016	145000	239461908	1961	1961	1961	1961	0
376	20241016	144900	239461908	1961	1961	1961	1961	0
377	20241016	144800	239461908	1961	1961	1961	1961	0
378	20241016	144700	239461908	1961	1961	1961	1961	0
379	20241016	144600	239461908	1961	1960	1961	1960	500
380	20241016	144500	238481496	1960	1960	1960	1960	0
381	20241016	144400	238481496	1960	1960	1960	1960	0
382	20241016	144300	238481496	1960	1960	1960	1960	0
383	20241016	144200	238481496	1960	1960	1960	1960	0
384	20241016	144100	238481496	1960	1960	1960	1960	0
385	20241016	144000	238481496	1960	1960	1960	1960	0
386	20241016	143900	238481496	1960	1960	1960	1960	0
387	20241016	143800	238481496	1960	1960	1960	1960	0
388	20241016	143700	238481496	1960	1960	1960	1960	4
389	20241016	143600	238473656	1962	1962	1962	1962	0
390	20241016	143500	238473656	1962	1962	1962	1962	0
391	20241016	143400	238473656	1962	1962	1962	1962	0
392	20241016	143300	238473656	1962	1962	1962	1962	0
393	20241016	143200	238473656	1962	1962	1962	1962	0
394	20241016	143100	238473656	1962	1962	1962	1962	0
395	20241016	143000	238473656	1962	1962	1962	1962	0
396	20241016	142900	238473656	1962	1955	1962	1955	1122
397	20241016	142800	236275743	1962	1962	1962	1962	0
398	20241016	142700	236275743	1962	1962	1962	1962	0
399	20241016	142600	236275743	1962	1962	1962	1962	0
400	20241016	142500	236275743	1962	1962	1962	1962	20
401	20241016	142400	236236503	1971	1971	1971	1971	0
402	20241016	142300	236236503	1971	1971	1971	1971	0
403	20241016	142200	236236503	1971	1971	1971	1971	0
404	20241016	142100	236236503	1971	1971	1971	1971	0
405	20241016	142000	236236503	1971	1971	1971	1971	0
406	20241016	141900	236236503	1971	1971	1971	1971	0
407	20241016	141800	236236503	1971	1955	1971	1955	77
408	20241016	141700	236085796	1955	1954	1955	1954	31
409	20241016	141600	236025221	1950	1950	1950	1950	0
410	20241016	141500	236025221	1950	1950	1950	1950	0
411	20241016	141400	236025221	1950	1950	1950	1950	0
412	20241016	141300	236025221	1950	1950	1950	1950	0
413	20241016	141200	236025221	1950	1948	1950	1948	167
414	20241016	141100	235699705	1948	1948	1948	1948	1
415	20241016	141000	235697757	1949	1948	1949	1948	2
416	20241016	140900	235693860	1955	1955	1955	1955	0
417	20241016	140800	235693860	1955	1955	1955	1955	0
418	20241016	140700	235693860	1955	1955	1955	1955	0
419	20241016	140600	235693860	1955	1955	1955	1955	0
420	20241016	140500	235693860	1955	1955	1955	1955	0
421	20241016	140400	235693860	1955	1955	1955	1955	0
422	20241016	140300	235693860	1955	1955	1955	1955	0
423	20241016	140200	235693860	1955	1955	1955	1955	0
424	20241016	140100	235693860	1955	1944	1955	1941	284
425	20241016	140000	235142471	1954	1954	1954	1954	0
426	20241016	135900	235142471	1954	1954	1954	1954	1
427	20241016	135800	235140517	1954	1954	1954	1954	0
428	20241016	135700	235140517	1954	1954	1954	1954	0
429	20241016	135600	235140517	1954	1954	1954	1954	200
430	20241016	135500	234749717	1964	1964	1964	1964	0
431	20241016	135400	234749717	1964	1964	1964	1964	0
432	20241016	135300	234749717	1964	1964	1964	1964	0
433	20241016	135200	234749717	1964	1950	1964	1950	117
434	20241016	135100	234521519	1950	1950	1950	1950	0
435	20241016	135000	234521519	1950	1950	1950	1950	0
436	20241016	134900	234521519	1950	1950	1950	1950	0
437	20241016	134800	234521519	1950	1950	1950	1950	0
438	20241016	134700	234521519	1950	1950	1950	1950	0
439	20241016	134600	234521519	1950	1950	1950	1950	0
440	20241016	134500	234521519	1950	1950	1950	1950	0
441	20241016	134400	234521519	1950	1943	1950	1943	122
442	20241016	134300	234283634	1957	1957	1957	1957	0
443	20241016	134200	234283634	1957	1957	1957	1957	0
444	20241016	134100	234283634	1957	1957	1957	1957	1
445	20241016	134000	234281677	1958	1955	1958	1955	3
446	20241016	133900	234275809	1975	1975	1975	1975	0
447	20241016	133800	234275809	1975	1975	1975	1975	0
448	20241016	133700	234275809	1975	1941	1975	1941	10
449	20241016	133600	234256365	1941	1941	1941	1941	0
450	20241016	133500	234256365	1941	1941	1941	1941	0
451	20241016	133400	234256365	1941	1938	1941	1938	47
452	20241016	133300	234165264	1938	1938	1938	1938	59
453	20241016	133200	234050922	1938	1938	1938	1938	0
454	20241016	133100	234050922	1938	1938	1938	1938	0
455	20241016	133000	234050922	1938	1938	1938	1938	0
456	20241016	132900	234050922	1938	1938	1938	1938	510
457	20241016	132800	233062542	1939	1939	1939	1939	0
458	20241016	132700	233062542	1939	1939	1939	1939	0
459	20241016	132600	233062542	1939	1939	1939	1939	0
460	20241016	132500	233062542	1939	1939	1939	1939	0
461	20241016	132400	233062542	1939	1939	1939	1939	0
462	20241016	132300	233062542	1939	1939	1939	1939	0
463	20241016	132200	233062542	1939	1939	1939	1939	0
464	20241016	132100	233062542	1939	1939	1939	1939	0
465	20241016	132000	233062542	1939	1939	1939	1939	1
466	20241016	131900	233060603	1935	1935	1935	1935	0
467	20241016	131800	233060603	1935	1935	1935	1935	0
468	20241016	131700	233060603	1935	1935	1935	1935	0
469	20241016	131600	233060603	1935	1935	1935	1935	0
470	20241016	131500	233060603	1935	1935	1935	1935	0
471	20241016	131400	233060603	1935	1935	1935	1935	0
472	20241016	131300	233060603	1935	1935	1935	1935	0
473	20241016	131200	233060603	1935	1935	1935	1935	0
474	20241016	131100	233060603	1935	1935	1935	1935	0
475	20241016	131000	233060603	1935	1935	1935	1935	0
476	20241016	130900	233060603	1935	1935	1935	1935	0
477	20241016	130800	233060603	1935	1935	1935	1935	1
478	20241016	130700	233058668	1935	1935	1935	1935	0
479	20241016	130600	233058668	1935	1935	1935	1935	0
480	20241016	130500	233058668	1935	1935	1935	1935	0
481	20241016	130400	233058668	1935	1935	1935	1935	0
482	20241016	130300	233058668	1935	1935	1935	1935	0
483	20241016	130200	233058668	1935	1938	1938	1935	941
484	20241016	130100	231237661	1939	1940	1940	1939	265
485	20241016	130000	230723571	1940	1940	1940	1940	11
486	20241016	125900	230702231	1941	1943	1943	1941	445
487	20241016	125800	229837629	1944	1944	1944	1944	0
488	20241016	125700	229837629	1944	1944	1944	1944	118
489	20241016	125600	229608237	1949	1949	1949	1949	0
490	20241016	125500	229608237	1949	1949	1949	1949	1
491	20241016	125400	229606288	1944	1959	1959	1944	30
492	20241016	125300	229547930	1950	1954	1954	1950	2756
493	20241016	125200	224173595	1965	1965	1965	1965	0
494	20241016	125100	224173595	1965	1965	1965	1965	0
495	20241016	125000	224173595	1965	1965	1965	1965	0
496	20241016	124900	224173595	1965	1965	1965	1965	0
497	20241016	124800	224173595	1965	1965	1965	1965	0
498	20241016	124700	224173595	1965	1965	1965	1965	1
499	20241016	124600	224171630	1955	1955	1955	1955	0
500	20241016	124500	224171630	1955	1955	1955	1955	0
501	20241016	124400	224171630	1955	1955	1955	1955	1583
502	20241016	124300	221076865	1955	1955	1955	1955	0
503	20241016	124200	221076865	1955	1955	1955	1955	1026
504	20241016	124100	219071035	1954	1954	1954	1954	0
505	20241016	124000	219071035	1954	1954	1954	1954	0
506	20241016	123900	219071035	1954	1954	1954	1954	6
507	20241016	123800	219059311	1954	1954	1954	1954	10
508	20241016	123700	219039771	1954	1954	1954	1954	0
509	20241016	123600	219039771	1954	1954	1954	1954	0
510	20241016	123500	219039771	1954	1954	1954	1954	2
511	20241016	123400	219035863	1954	1954	1954	1954	0
512	20241016	123300	219035863	1954	1954	1954	1954	18
513	20241016	123200	219000691	1954	1954	1954	1954	0
514	20241016	123100	219000691	1954	1954	1954	1954	0
515	20241016	123000	219000691	1954	1954	1954	1954	0
516	20241016	122900	219000691	1954	1954	1954	1954	6
517	20241016	122800	218988967	1954	1954	1954	1954	0
518	20241016	122700	218988967	1954	1954	1954	1954	0
519	20241016	122600	218988967	1954	1954	1954	1954	310
520	20241016	122500	218383227	1945	1945	1945	1945	0
521	20241016	122400	218383227	1945	1945	1945	1945	0
522	20241016	122300	218383227	1945	1945	1945	1945	0
523	20241016	122200	218383227	1945	1945	1945	1945	0
524	20241016	122100	218383227	1945	1945	1945	1945	0
525	20241016	122000	218383227	1945	1945	1945	1945	0
526	20241016	121900	218383227	1945	1945	1945	1945	280
527	20241016	121800	217838627	1945	1945	1945	1945	0
528	20241016	121700	217838627	1945	1945	1945	1945	0
529	20241016	121600	217838627	1945	1945	1945	1945	475
530	20241016	121500	216914752	1945	1945	1945	1945	802
531	20241016	121400	215354862	1945	1945	1945	1945	1435
532	20241016	121300	212563787	1945	1945	1945	1945	11
533	20241016	121200	212542392	1945	1944	1945	1944	1417
534	20241016	121100	209787327	1943	1943	1943	1943	168
535	20241016	121000	209460903	1943	1943	1943	1943	420
536	20241016	120900	208644843	1943	1943	1943	1943	0
537	20241016	120800	208644843	1943	1943	1943	1943	0
538	20241016	120700	208644843	1943	1943	1943	1943	229
539	20241016	120600	208199896	1943	1943	1943	1943	0
540	20241016	120500	208199896	1943	1943	1943	1943	1
541	20241016	120400	208197953	1938	1938	1938	1938	0
542	20241016	120300	208197953	1938	1938	1938	1938	0
543	20241016	120200	208197953	1938	1938	1938	1938	0
544	20241016	120100	208197953	1938	1938	1938	1938	0
545	20241016	120000	208197953	1938	1938	1938	1938	0
546	20241016	115900	208197953	1938	1938	1938	1938	60
547	20241016	115800	208081673	1944	1944	1944	1944	0
548	20241016	115700	208081673	1944	1944	1944	1944	0
549	20241016	115600	208081673	1944	1944	1944	1944	0
550	20241016	115500	208081673	1944	1944	1944	1944	0
551	20241016	115400	208081673	1944	1943	1944	1943	500
552	20241016	115300	207109745	1944	1944	1944	1944	0
553	20241016	115200	207109745	1944	1944	1944	1944	0
554	20241016	115100	207109745	1944	1944	1944	1944	0
555	20241016	115000	207109745	1944	1944	1944	1944	0
556	20241016	114900	207109745	1944	1944	1944	1944	0
557	20241016	114800	207109745	1944	1944	1944	1944	0
558	20241016	114700	207109745	1944	1944	1944	1944	0
559	20241016	114600	207109745	1944	1944	1944	1944	0
560	20241016	114500	207109745	1944	1944	1944	1944	0
561	20241016	114400	207109745	1944	1944	1944	1944	0
562	20241016	114300	207109745	1944	1944	1944	1944	0
563	20241016	114200	207109745	1944	1944	1944	1944	100
564	20241016	114100	206915345	1945	1945	1945	1945	0
565	20241016	114000	206915345	1945	1945	1945	1945	0
566	20241016	113900	206915345	1945	1945	1945	1945	0
567	20241016	113800	206915345	1945	1945	1945	1945	0
568	20241016	113700	206915345	1945	1945	1945	1945	200
569	20241016	113600	206526345	1945	1945	1945	1945	719
570	20241016	113500	205127890	1945	1945	1945	1945	0
571	20241016	113400	205127890	1945	1945	1945	1945	1093
572	20241016	113300	203002005	1945	1945	1945	1945	0
573	20241016	113200	203002005	1945	1945	1945	1945	0
574	20241016	113100	203002005	1945	1945	1945	1945	0
575	20241016	113000	203002005	1945	1945	1945	1945	0
576	20241016	112900	203002005	1945	1945	1945	1945	0
577	20241016	112800	203002005	1945	1945	1945	1945	0
578	20241016	112700	203002005	1945	1945	1945	1945	0
579	20241016	112600	203002005	1945	1945	1945	1945	1
580	20241016	112500	203000060	1939	1939	1939	1939	33
581	20241016	112400	202936073	1945	1945	1945	1945	0
582	20241016	112300	202936073	1945	1945	1945	1945	0
583	20241016	112200	202936073	1945	1945	1945	1945	1
584	20241016	112100	202934128	1944	1944	1944	1944	0
585	20241016	112000	202934128	1944	1944	1944	1944	0
586	20241016	111900	202934128	1944	1944	1944	1944	0
587	20241016	111800	202934128	1944	1944	1944	1944	0
588	20241016	111700	202934128	1944	1944	1944	1944	0
589	20241016	111600	202934128	1944	1944	1944	1944	0
590	20241016	111500	202934128	1944	1944	1944	1944	0
591	20241016	111400	202934128	1944	1944	1944	1944	0
592	20241016	111300	202934128	1944	1944	1944	1944	0
593	20241016	111200	202934128	1944	1944	1944	1944	0
594	20241016	111100	202934128	1944	1944	1944	1944	30
595	20241016	111000	202875808	1939	1939	1939	1939	0
596	20241016	110900	202875808	1939	1939	1939	1939	0
597	20241016	110800	202875808	1939	1939	1939	1939	0
598	20241016	110700	202875808	1939	1939	1939	1939	0
599	20241016	110600	202875808	1939	1939	1939	1939	0
600	20241016	110500	202875808	1939	1939	1939	1939	0
601	20241016	110400	202875808	1939	1939	1939	1939	0
602	20241016	110300	202875808	1939	1939	1939	1939	0
603	20241016	110200	202875808	1939	1939	1939	1939	0
604	20241016	110100	202875808	1939	1939	1939	1939	11
605	20241016	110000	202854479	1940	1940	1940	1940	1
606	20241016	105900	202852539	1941	1941	1941	1941	1
607	20241016	105800	202850598	1944	1944	1944	1944	0
608	20241016	105700	202850598	1944	1944	1944	1944	0
609	20241016	105600	202850598	1944	1944	1944	1944	0
610	20241016	105500	202850598	1944	1944	1944	1944	0
611	20241016	105400	202850598	1944	1944	1944	1944	0
612	20241016	105300	202850598	1944	1944	1944	1944	0
613	20241016	105200	202850598	1944	1944	1944	1944	0
614	20241016	105100	202850598	1944	1944	1944	1944	0
615	20241016	105000	202850598	1944	1944	1944	1944	0
616	20241016	104900	202850598	1944	1944	1944	1944	0
617	20241016	104800	202850598	1944	1944	1944	1944	1
618	20241016	104700	202848654	1933	1933	1933	1933	0
619	20241016	104600	202848654	1933	1933	1933	1933	0
620	20241016	104500	202848654	1933	1940	1940	1933	1000
621	20241016	104400	200913671	1944	1944	1944	1944	1
622	20241016	104300	200911727	1940	1940	1940	1940	0
623	20241016	104200	200911727	1940	1940	1940	1940	0
624	20241016	104100	200911727	1940	1940	1940	1940	0
625	20241016	104000	200911727	1940	1940	1940	1940	0
626	20241016	103900	200911727	1940	1940	1940	1940	0
627	20241016	103800	200911727	1940	1943	1943	1940	10
628	20241016	103700	200892321	1947	1947	1947	1947	0
629	20241016	103600	200892321	1947	1947	1947	1947	0
630	20241016	103500	200892321	1947	1947	1947	1947	1
631	20241016	103400	200890374	1944	1943	1944	1943	8
632	20241016	103300	200874824	1945	1944	1945	1944	2
633	20241016	103200	200870935	1946	1946	1946	1946	0
634	20241016	103100	200870935	1946	1946	1946	1946	0
635	20241016	103000	200870935	1946	1946	1946	1946	0
636	20241016	102900	200870935	1946	1946	1946	1946	0
637	20241016	102800	200870935	1946	1946	1946	1946	427
638	20241016	102700	200039993	1964	1964	1964	1964	0
639	20241016	102600	200039993	1964	1948	1964	1948	66
640	20241016	102500	199911377	1946	1939	1946	1939	756
641	20241016	102400	198440892	1934	1934	1934	1934	0
642	20241016	102300	198440892	1934	1934	1934	1934	0
643	20241016	102200	198440892	1934	1934	1934	1934	0
644	20241016	102100	198440892	1934	1935	1935	1934	31
645	20241016	102000	198380919	1938	1939	1939	1938	6
646	20241016	101900	198369290	1939	1939	1939	1939	5
647	20241016	101800	198359595	1939	1939	1939	1939	20
648	20241016	101700	198320815	1936	1943	1943	1936	408
649	20241016	101600	197529271	1944	1950	1950	1944	2498
650	20241016	101500	192660401	1950	1950	1950	1950	0
651	20241016	101400	192660401	1950	1950	1950	1950	2
652	20241016	101300	192656501	1949	1949	1949	1949	373
653	20241016	101200	191929524	1949	1949	1949	1949	0
654	20241016	101100	191929524	1949	1949	1949	1949	0
655	20241016	101000	191929524	1949	1949	1949	1949	29
656	20241016	100900	191873003	1949	1949	1949	1949	16
657	20241016	100800	191841819	1949	1948	1949	1948	177
658	20241016	100700	191496847	1949	1949	1949	1949	326
659	20241016	100600	190861473	1943	1943	1943	1943	0
660	20241016	100500	190861473	1943	1940	1943	1940	36
661	20241016	100400	190791591	1933	1933	1933	1933	0
662	20241016	100300	190791591	1933	1935	1935	1933	1201
663	20241016	100200	188470056	1940	1940	1940	1940	171
664	20241016	100100	188138316	1933	1933	1933	1933	0
665	20241016	100000	188138316	1933	1933	1933	1933	0
666	20241016	095900	188138316	1933	1933	1933	1933	0
667	20241016	095800	188138316	1933	1933	1933	1933	0
668	20241016	095700	188138316	1933	1942	1942	1933	1283
669	20241016	095600	185656317	1942	1942	1942	1942	0
670	20241016	095500	185656317	1942	1942	1942	1942	50
671	20241016	095400	185559217	1941	1941	1941	1941	10
672	20241016	095300	185539807	1949	1949	1949	1949	0
673	20241016	095200	185539807	1949	1947	1949	1947	200
674	20241016	095100	185150237	1949	1944	1950	1944	710
675	20241016	095000	183766883	1940	1940	1940	1940	0
676	20241016	094900	183766883	1940	1945	1945	1940	76
677	20241016	094800	183619283	1946	1975	1975	1946	11394
678	20241016	094700	161342655	1976	1979	1979	1976	254
679	20241016	094600	160840055	1982	1982	1982	1982	20
680	20241016	094500	160800415	1982	1982	1982	1982	15
681	20241016	094400	160770685	1982	1982	1982	1982	15
682	20241016	094300	160740955	1982	1982	1982	1982	12
683	20241016	094200	160717171	1989	1989	1989	1989	0
684	20241016	094100	160717171	1989	1989	1989	1989	0
685	20241016	094000	160717171	1989	1989	1989	1989	0
686	20241016	093900	160717171	1989	1989	1989	1989	500
687	20241016	093800	159722671	1981	1981	1985	1981	2801
688	20241016	093700	154173762	1981	1980	1981	1980	102
689	20241016	093600	153971701	1981	1981	1981	1981	1
690	20241016	093500	153969720	1980	1980	1980	1980	108
691	20241016	093400	153755880	1980	1980	1980	1980	392
692	20241016	093300	152979720	1980	1980	1980	1980	2
693	20241016	093200	152975760	1985	1985	1985	1985	0
694	20241016	093100	152975760	1985	1985	1985	1985	0
695	20241016	093000	152975760	1985	1985	1985	1985	130
696	20241016	092900	152717710	1985	1985	1985	1985	0
697	20241016	092800	152717710	1985	1985	1985	1985	0
698	20241016	092700	152717710	1985	1980	1985	1980	1610
699	20241016	092600	149525754	1975	1978	1978	1970	910
700	20241016	092500	147728546	1979	1982	1982	1978	850
701	20241016	092400	146045241	1982	1982	1982	1982	21
702	20241016	092300	146003619	1982	1987	1990	1982	1424
703	20241016	092200	143173651	1982	1980	1982	1973	1910
704	20241016	092100	139392615	1980	1996	1996	1980	2738
705	20241016	092000	133954597	1993	1993	1993	1993	0
706	20241016	091900	133954597	1993	1993	1993	1993	0
707	20241016	091800	133954597	1993	2005	2005	1990	4254
708	20241016	091700	125484373	2000	2000	2000	2000	234
709	20241016	091600	125016373	1990	1990	1990	1990	0
710	20241016	091500	125016373	1990	2005	2005	1990	11000
711	20241016	091400	103098401	2035	2025	2035	2000	3323
712	20241016	091300	96414831	2035	2020	2035	2020	858
713	20241016	091200	94677181	2015	2015	2015	2015	12
714	20241016	091100	94653001	2010	2010	2010	2010	2235
715	20241016	091000	90160651	2010	2010	2010	2010	197
716	20241016	090900	89764681	2010	2005	2010	2005	7200
717	20241016	090800	75321181	2010	2010	2010	2010	500
718	20241016	090700	74316181	2010	2005	2010	2005	9552
719	20241016	090600	55141671	2010	2010	2010	2010	518
720	20241016	090500	54100491	2010	2010	2010	2010	5700
721	20241016	090400	42643491	2010	2010	2010	2010	8071
722	20241016	090300	26420781	2010	2010	2010	2010	5502
723	20241016	090200	15361761	2005	2000	2005	2000	1472
724	20241016	090100	12411756	1999	1994	1999	1994	515
725	20241016	090000	11382289	1992	1992	1993	1992	4714