KissMeData/042510/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	192700	266610285	1978	1978	1978	1978	1461
3	20241018	192600	266610285	1978	1978	1978	1978	0
4	20241018	192500	266610285	1978	1978	1978	1978	0
5	20241018	192400	266610285	1978	1978	1978	1978	0
6	20241018	192300	266610285	1978	1978	1978	1978	0
7	20241018	192200	266610285	1978	1978	1978	1978	0
8	20241018	192100	266610285	1978	1978	1978	1978	0
9	20241018	192000	266610285	1978	1978	1978	1978	0
10	20241018	191900	266610285	1978	1978	1978	1978	0
11	20241018	191800	266610285	1978	1978	1978	1978	0
12	20241018	191700	266610285	1978	1978	1978	1978	0
13	20241018	191600	266610285	1978	1978	1978	1978	0
14	20241018	191500	266610285	1978	1978	1978	1978	0
15	20241018	191400	266610285	1978	1978	1978	1978	0
16	20241018	191300	266610285	1978	1978	1978	1978	0
17	20241018	191200	266610285	1978	1978	1978	1978	0
18	20241018	191100	266610285	1978	1978	1978	1978	0
19	20241018	191000	266610285	1978	1978	1978	1978	0
20	20241018	190900	266610285	1978	1978	1978	1978	0
21	20241018	190800	266610285	1978	1978	1978	1978	0
22	20241018	190700	266610285	1978	1978	1978	1978	0
23	20241018	190600	266610285	1978	1978	1978	1978	0
24	20241018	190500	266610285	1978	1978	1978	1978	0
25	20241018	190400	266610285	1978	1978	1978	1978	0
26	20241018	190300	266610285	1978	1978	1978	1978	0
27	20241018	190200	266610285	1978	1978	1978	1978	0
28	20241018	190100	266610285	1978	1978	1978	1978	0
29	20241018	190000	266610285	1978	1978	1978	1978	0
30	20241018	185900	266610285	1978	1978	1978	1978	0
31	20241018	185800	266610285	1978	1978	1978	1978	0
32	20241018	185700	266610285	1978	1978	1978	1978	1461
33	20241018	185600	266610285	1978	1978	1978	1978	0
34	20241018	185500	266610285	1978	1978	1978	1978	0
35	20241018	185400	266610285	1978	1978	1978	1978	0
36	20241018	185300	266610285	1978	1978	1978	1978	0
37	20241018	185200	266610285	1978	1978	1978	1978	0
38	20241018	185100	266610285	1978	1978	1978	1978	0
39	20241018	185000	266610285	1978	1978	1978	1978	0
40	20241018	184900	266610285	1978	1978	1978	1978	0
41	20241018	184800	266610285	1978	1978	1978	1978	0
42	20241018	184700	266610285	1978	1978	1978	1978	0
43	20241018	184600	266610285	1978	1978	1978	1978	0
44	20241018	184500	266610285	1978	1978	1978	1978	0
45	20241018	184400	266610285	1978	1978	1978	1978	0
46	20241018	184300	266610285	1978	1978	1978	1978	0
47	20241018	184200	266610285	1978	1978	1978	1978	0
48	20241018	184100	266610285	1978	1978	1978	1978	0
49	20241018	184000	266610285	1978	1978	1978	1978	0
50	20241018	183900	266610285	1978	1978	1978	1978	0
51	20241018	183800	266610285	1978	1978	1978	1978	0
52	20241018	183700	266610285	1978	1978	1978	1978	0
53	20241018	183600	266610285	1978	1978	1978	1978	0
54	20241018	183500	266610285	1978	1978	1978	1978	0
55	20241018	183400	266610285	1978	1978	1978	1978	0
56	20241018	183300	266610285	1978	1978	1978	1978	0
57	20241018	183200	266610285	1978	1978	1978	1978	0
58	20241018	183100	266610285	1978	1978	1978	1978	0
59	20241018	183000	266610285	1978	1978	1978	1978	0
60	20241018	182900	266610285	1978	1978	1978	1978	0
61	20241018	182800	266610285	1978	1978	1978	1978	0
62	20241018	182700	266610285	1978	1978	1978	1978	1461
63	20241018	182600	266610285	1978	1978	1978	1978	0
64	20241018	182500	266610285	1978	1978	1978	1978	0
65	20241018	182400	266610285	1978	1978	1978	1978	0
66	20241018	182300	266610285	1978	1978	1978	1978	0
67	20241018	182200	266610285	1978	1978	1978	1978	0
68	20241018	182100	266610285	1978	1978	1978	1978	0
69	20241018	182000	266610285	1978	1978	1978	1978	0
70	20241018	181900	266610285	1978	1978	1978	1978	0
71	20241018	181800	266610285	1978	1978	1978	1978	0
72	20241018	181700	266610285	1978	1978	1978	1978	0
73	20241018	181600	266610285	1978	1978	1978	1978	0
74	20241018	181500	266610285	1978	1978	1978	1978	0
75	20241018	181400	266610285	1978	1978	1978	1978	0
76	20241018	181300	266610285	1978	1978	1978	1978	0
77	20241018	181200	266610285	1978	1978	1978	1978	0
78	20241018	181100	266610285	1978	1978	1978	1978	0
79	20241018	181000	266610285	1978	1978	1978	1978	0
80	20241018	180900	266610285	1978	1978	1978	1978	0
81	20241018	180800	266610285	1978	1978	1978	1978	0
82	20241018	180700	266610285	1978	1978	1978	1978	0
83	20241018	180600	266610285	1978	1978	1978	1978	0
84	20241018	180500	266610285	1978	1978	1978	1978	0
85	20241018	180400	266610285	1978	1978	1978	1978	0
86	20241018	180300	266610285	1978	1978	1978	1978	0
87	20241018	180200	266610285	1978	1978	1978	1978	0
88	20241018	180100	266610285	1978	1978	1978	1978	0
89	20241018	180000	266610285	1978	1978	1978	1978	0
90	20241018	175900	266610285	1978	1978	1978	1978	0
91	20241018	175800	266610285	1978	1978	1978	1978	0
92	20241018	175700	266610285	1978	1978	1978	1978	1461
93	20241018	175600	266610285	1978	1978	1978	1978	0
94	20241018	175500	266610285	1978	1978	1978	1978	0
95	20241018	175400	266610285	1978	1978	1978	1978	0
96	20241018	175300	266610285	1978	1978	1978	1978	0
97	20241018	175200	266610285	1978	1978	1978	1978	0
98	20241018	175100	266610285	1978	1978	1978	1978	0
99	20241018	175000	266610285	1978	1978	1978	1978	0
100	20241018	174900	266610285	1978	1978	1978	1978	0
101	20241018	174800	266610285	1978	1978	1978	1978	0
102	20241018	174700	266610285	1978	1978	1978	1978	0
103	20241018	174600	266610285	1978	1978	1978	1978	0
104	20241018	174500	266610285	1978	1978	1978	1978	0
105	20241018	174400	266610285	1978	1978	1978	1978	0
106	20241018	174300	266610285	1978	1978	1978	1978	0
107	20241018	174200	266610285	1978	1978	1978	1978	0
108	20241018	174100	266610285	1978	1978	1978	1978	0
109	20241018	174000	266610285	1978	1978	1978	1978	0
110	20241018	173900	266610285	1978	1978	1978	1978	0
111	20241018	173800	266610285	1978	1978	1978	1978	0
112	20241018	173700	266610285	1978	1978	1978	1978	0
113	20241018	173600	266610285	1978	1978	1978	1978	0
114	20241018	173500	266610285	1978	1978	1978	1978	0
115	20241018	173400	266610285	1978	1978	1978	1978	0
116	20241018	173300	266610285	1978	1978	1978	1978	0
117	20241018	173200	266610285	1978	1978	1978	1978	0
118	20241018	173100	266610285	1978	1978	1978	1978	0
119	20241018	173000	266610285	1978	1978	1978	1978	0
120	20241018	172900	266610285	1978	1978	1978	1978	0
121	20241018	172800	266610285	1978	1978	1978	1978	0
122	20241018	172700	266610285	1978	1978	1978	1978	1461
123	20241018	172600	266610285	1978	1978	1978	1978	0
124	20241018	172500	266610285	1978	1978	1978	1978	0
125	20241018	172400	266610285	1978	1978	1978	1978	0
126	20241018	172300	266610285	1978	1978	1978	1978	0
127	20241018	172200	266610285	1978	1978	1978	1978	0
128	20241018	172100	266610285	1978	1978	1978	1978	0
129	20241018	172000	266610285	1978	1978	1978	1978	0
130	20241018	171900	266610285	1978	1978	1978	1978	0
131	20241018	171800	266610285	1978	1978	1978	1978	0
132	20241018	171700	266610285	1978	1978	1978	1978	0
133	20241018	171600	266610285	1978	1978	1978	1978	0
134	20241018	171500	266610285	1978	1978	1978	1978	0
135	20241018	171400	266610285	1978	1978	1978	1978	0
136	20241018	171300	266610285	1978	1978	1978	1978	0
137	20241018	171200	266610285	1978	1978	1978	1978	0
138	20241018	171100	266610285	1978	1978	1978	1978	0
139	20241018	171000	266610285	1978	1978	1978	1978	0
140	20241018	170900	266610285	1978	1978	1978	1978	0
141	20241018	170800	266610285	1978	1978	1978	1978	0
142	20241018	170700	266610285	1978	1978	1978	1978	0
143	20241018	170600	266610285	1978	1978	1978	1978	0
144	20241018	170500	266610285	1978	1978	1978	1978	0
145	20241018	170400	266610285	1978	1978	1978	1978	0
146	20241018	170300	266610285	1978	1978	1978	1978	0
147	20241018	170200	266610285	1978	1978	1978	1978	0
148	20241018	170100	266610285	1978	1978	1978	1978	0
149	20241018	170000	266610285	1978	1978	1978	1978	0
150	20241018	165900	266610285	1978	1978	1978	1978	0
151	20241018	165800	266610285	1978	1978	1978	1978	0
152	20241018	165700	266610285	1978	1978	1978	1978	1461
153	20241018	165600	266610285	1978	1978	1978	1978	0
154	20241018	165500	266610285	1978	1978	1978	1978	0
155	20241018	165400	266610285	1978	1978	1978	1978	0
156	20241018	165300	266610285	1978	1978	1978	1978	0
157	20241018	165200	266610285	1978	1978	1978	1978	0
158	20241018	165100	266610285	1978	1978	1978	1978	0
159	20241018	165000	266610285	1978	1978	1978	1978	0
160	20241018	164900	266610285	1978	1978	1978	1978	0
161	20241018	164800	266610285	1978	1978	1978	1978	0
162	20241018	164700	266610285	1978	1978	1978	1978	0
163	20241018	164600	266610285	1978	1978	1978	1978	0
164	20241018	164500	266610285	1978	1978	1978	1978	0
165	20241018	164400	266610285	1978	1978	1978	1978	0
166	20241018	164300	266610285	1978	1978	1978	1978	0
167	20241018	164200	266610285	1978	1978	1978	1978	0
168	20241018	164100	266610285	1978	1978	1978	1978	0
169	20241018	164000	266610285	1978	1978	1978	1978	0
170	20241018	163900	266610285	1978	1978	1978	1978	0
171	20241018	163800	266610285	1978	1978	1978	1978	0
172	20241018	163700	266610285	1978	1978	1978	1978	0
173	20241018	163600	266610285	1978	1978	1978	1978	0
174	20241018	163500	266610285	1978	1978	1978	1978	0
175	20241018	163400	266610285	1978	1978	1978	1978	0
176	20241018	163300	266610285	1978	1978	1978	1978	0
177	20241018	163200	266610285	1978	1978	1978	1978	0
178	20241018	163100	266610285	1978	1978	1978	1978	0
179	20241018	163000	266610285	1978	1978	1978	1978	0
180	20241018	162900	266610285	1978	1978	1978	1978	0
181	20241018	162800	266610285	1978	1978	1978	1978	0
182	20241018	162700	266610285	1978	1978	1978	1978	1461
183	20241018	162600	266610285	1978	1978	1978	1978	0
184	20241018	162500	266610285	1978	1978	1978	1978	0
185	20241018	162400	266610285	1978	1978	1978	1978	0
186	20241018	162300	266610285	1978	1978	1978	1978	0
187	20241018	162200	266610285	1978	1978	1978	1978	0
188	20241018	162100	266610285	1978	1978	1978	1978	0
189	20241018	162000	266610285	1978	1978	1978	1978	0
190	20241018	161900	266610285	1978	1978	1978	1978	0
191	20241018	161800	266610285	1978	1978	1978	1978	0
192	20241018	161700	266610285	1978	1978	1978	1978	0
193	20241018	161600	266610285	1978	1978	1978	1978	0
194	20241018	161500	266610285	1978	1978	1978	1978	0
195	20241018	161400	266610285	1978	1978	1978	1978	0
196	20241018	161300	266610285	1978	1978	1978	1978	0
197	20241018	161200	266610285	1978	1978	1978	1978	0
198	20241018	161100	266610285	1978	1978	1978	1978	0
199	20241018	161000	266610285	1978	1978	1978	1978	0
200	20241018	160900	266610285	1978	1978	1978	1978	0
201	20241018	160800	266610285	1978	1978	1978	1978	0
202	20241018	160700	266610285	1978	1978	1978	1978	0
203	20241018	160600	266610285	1978	1978	1978	1978	0
204	20241018	160500	266610285	1978	1978	1978	1978	0
205	20241018	160400	266610285	1978	1978	1978	1978	0
206	20241018	160300	266610285	1978	1978	1978	1978	0
207	20241018	160200	266610285	1978	1978	1978	1978	0
208	20241018	160100	266610285	1978	1978	1978	1978	0
209	20241018	160000	266610285	1978	1978	1978	1978	0
210	20241018	155900	266610285	1978	1978	1978	1978	0
211	20241018	155800	266610285	1978	1978	1978	1978	0
212	20241018	155700	266610285	1978	1978	1978	1978	1461
213	20241018	155600	266610285	1978	1978	1978	1978	0
214	20241018	155500	266610285	1978	1978	1978	1978	0
215	20241018	155400	266610285	1978	1978	1978	1978	0
216	20241018	155300	266610285	1978	1978	1978	1978	0
217	20241018	155200	266610285	1978	1978	1978	1978	0
218	20241018	155100	266610285	1978	1978	1978	1978	0
219	20241018	155000	266610285	1978	1978	1978	1978	0
220	20241018	154900	266610285	1978	1978	1978	1978	0
221	20241018	154800	266610285	1978	1978	1978	1978	0
222	20241018	154700	266610285	1978	1978	1978	1978	0
223	20241018	154600	266610285	1978	1978	1978	1978	0
224	20241018	154500	266610285	1978	1978	1978	1978	0
225	20241018	154400	266610285	1978	1978	1978	1978	0
226	20241018	154300	266610285	1978	1978	1978	1978	0
227	20241018	154200	266610285	1978	1978	1978	1978	0
228	20241018	154100	266610285	1978	1978	1978	1978	0
229	20241018	154000	266610285	1978	1978	1978	1978	0
230	20241018	153900	266610285	1978	1978	1978	1978	0
231	20241018	153800	266610285	1978	1978	1978	1978	0
232	20241018	153700	266610285	1978	1978	1978	1978	0
233	20241018	153600	266610285	1978	1978	1978	1978	0
234	20241018	153500	266610285	1978	1978	1978	1978	0
235	20241018	153400	266610285	1978	1978	1978	1978	0
236	20241018	153300	266610285	1978	1978	1978	1978	0
237	20241018	153200	266610285	1978	1978	1978	1978	0
238	20241018	153100	266610285	1978	1978	1978	1978	0
239	20241018	153000	266610285	1978	1978	1978	1978	1461
240	20241018	152900	263720427	1976	1976	1976	1976	0
241	20241018	152800	263720427	1976	1976	1976	1976	0
242	20241018	152700	263720427	1976	1976	1976	1976	0
243	20241018	152600	263720427	1976	1976	1976	1976	0
244	20241018	152500	263720427	1976	1976	1976	1976	0
245	20241018	152400	263720427	1976	1976	1976	1976	0
246	20241018	152300	263720427	1976	1976	1976	1976	0
247	20241018	152200	263720427	1976	1976	1976	1976	0
248	20241018	152100	263720427	1976	1976	1976	1976	0
249	20241018	152000	263720427	1976	1976	1976	1976	0
250	20241018	151900	263720427	1976	1976	1978	1976	405
251	20241018	151800	262919633	1975	1973	1976	1973	459
252	20241018	151700	262013167	1974	1977	1977	1974	248
253	20241018	151600	261522905	1974	1977	1977	1974	199
254	20241018	151500	261129485	1977	1977	1977	1974	139
255	20241018	151400	260854691	1977	1977	1977	1974	282
256	20241018	151300	260297210	1977	1976	1977	1976	427
257	20241018	151200	259453112	1977	1977	1977	1977	71
258	20241018	151100	259312745	1977	1976	1977	1976	308
259	20241018	151000	258703888	1972	1976	1977	1972	271
260	20241018	150900	258168186	1972	1976	1977	1972	243
261	20241018	150800	257687808	1976	1976	1977	1976	180
262	20241018	150700	257332119	1976	1976	1976	1976	244
263	20241018	150600	256849975	1976	1976	1976	1976	166
264	20241018	150500	256521959	1976	1976	1977	1976	242
265	20241018	150400	256043765	1976	1975	1976	1975	210
266	20241018	150300	255628845	1976	1975	1976	1975	160
267	20241018	150200	255312725	1976	1975	1976	1975	142
268	20241018	150100	255032173	1976	1974	1976	1974	223
269	20241018	150000	254591606	1976	1971	1976	1970	314
270	20241018	145900	253972090	1972	1972	1973	1972	53
271	20241018	145800	253867551	1972	1972	1973	1972	1160
272	20241018	145700	251578902	1973	1973	1973	1973	152
273	20241018	145600	251279006	1973	1973	1973	1973	71
274	20241018	145500	251138923	1972	1971	1972	1971	1926
275	20241018	145400	247342747	1971	1970	1971	1970	11
276	20241018	145300	247321076	1967	1967	1967	1967	29
277	20241018	145200	247264033	1967	1967	1967	1967	0
278	20241018	145100	247264033	1967	1967	1967	1967	0
279	20241018	145000	247264033	1967	1967	1967	1967	0
280	20241018	144900	247264033	1967	1966	1967	1966	858
281	20241018	144800	245576985	1967	1968	1968	1967	9
282	20241018	144700	245559278	1970	1970	1970	1970	1
283	20241018	144600	245557308	1970	1970	1970	1970	3
284	20241018	144500	245551398	1971	1971	1971	1971	1702
285	20241018	144400	242196756	1972	1972	1973	1972	328
286	20241018	144300	241549700	1972	1973	1973	1972	87
287	20241018	144200	241378051	1973	1973	1973	1973	85
288	20241018	144100	241210346	1973	1973	1973	1973	234
289	20241018	144000	240748664	1973	1973	1973	1973	168
290	20241018	143900	240417200	1973	1973	1973	1973	161
291	20241018	143800	240099547	1973	1972	1973	1972	78
292	20241018	143700	239945663	1973	1973	1973	1973	0
293	20241018	143600	239945663	1973	1973	1973	1973	1
294	20241018	143500	239943690	1973	1973	1973	1973	2
295	20241018	143400	239939744	1973	1973	1973	1973	0
296	20241018	143300	239939744	1973	1973	1973	1973	26
297	20241018	143200	239888446	1973	1973	1974	1973	1078
298	20241018	143100	237761550	1976	1975	1976	1975	76
299	20241018	143000	237611421	1975	1974	1975	1974	3
300	20241018	142900	237605498	1973	1974	1974	1973	20
301	20241018	142800	237566037	1973	1973	1973	1973	0
302	20241018	142700	237566037	1973	1973	1973	1973	20
303	20241018	142600	237526577	1975	1975	1975	1973	11
304	20241018	142500	237504854	1973	1973	1973	1973	82
305	20241018	142400	237343068	1972	1972	1972	1972	0
306	20241018	142300	237343068	1972	1973	1973	1972	82
307	20241018	142200	237181363	1972	1975	1975	1972	1519
308	20241018	142100	234182466	1975	1974	1975	1974	684
309	20241018	142000	232831639	1974	1972	1974	1972	93
310	20241018	141900	232648087	1974	1975	1975	1974	85
311	20241018	141800	232480296	1975	1974	1975	1974	220
312	20241018	141700	232045953	1974	1974	1974	1974	142
313	20241018	141600	231765645	1969	1969	1969	1969	17
314	20241018	141500	231732172	1969	1968	1969	1968	6
315	20241018	141400	231720363	1968	1968	1968	1968	30
316	20241018	141300	231661323	1968	1968	1968	1968	0
317	20241018	141200	231661323	1968	1969	1969	1968	272
318	20241018	141100	231125826	1966	1964	1966	1964	990
319	20241018	141000	229180124	1964	1964	1964	1964	0
320	20241018	140900	229180124	1964	1964	1964	1964	277
321	20241018	140800	228636096	1963	1963	1963	1963	480
322	20241018	140700	227693856	1963	1963	1963	1963	40
323	20241018	140600	227615336	1963	1963	1963	1963	0
324	20241018	140500	227615336	1963	1963	1963	1963	485
325	20241018	140400	226663281	1964	1964	1964	1964	1
326	20241018	140300	226661317	1964	1964	1964	1964	0
327	20241018	140200	226661317	1964	1964	1964	1964	1460
328	20241018	140100	223793877	1966	1966	1966	1966	166
329	20241018	140000	223467521	1966	1966	1966	1966	207
330	20241018	135900	223060559	1966	1966	1966	1966	160
331	20241018	135800	222745999	1966	1966	1966	1966	79
332	20241018	135700	222590685	1966	1964	1966	1964	140
333	20241018	135600	222315615	1964	1964	1964	1964	66
334	20241018	135500	222185991	1964	1964	1964	1964	0
335	20241018	135400	222185991	1964	1964	1964	1964	0
336	20241018	135300	222185991	1964	1964	1964	1964	0
337	20241018	135200	222185991	1964	1964	1964	1964	0
338	20241018	135100	222185991	1964	1964	1964	1964	0
339	20241018	135000	222185991	1964	1964	1964	1964	152
340	20241018	134900	221887463	1964	1964	1964	1964	0
341	20241018	134800	221887463	1964	1965	1965	1964	829
342	20241018	134700	220259306	1965	1965	1965	1965	16
343	20241018	134600	220227866	1964	1964	1964	1964	2
344	20241018	134500	220223938	1963	1963	1963	1963	400
345	20241018	134400	219438738	1963	1963	1963	1963	0
346	20241018	134300	219438738	1963	1963	1963	1963	0
347	20241018	134200	219438738	1963	1963	1963	1963	0
348	20241018	134100	219438738	1963	1963	1963	1963	0
349	20241018	134000	219438738	1963	1963	1963	1963	400
350	20241018	133900	218653538	1963	1963	1963	1963	0
351	20241018	133800	218653538	1963	1963	1963	1963	0
352	20241018	133700	218653538	1963	1963	1963	1963	1001
353	20241018	133600	216688575	1964	1964	1964	1964	146
354	20241018	133500	216401831	1964	1964	1964	1964	0
355	20241018	133400	216401831	1964	1964	1964	1964	9
356	20241018	133300	216384155	1963	1963	1963	1963	0
357	20241018	133200	216384155	1963	1963	1963	1963	0
358	20241018	133100	216384155	1963	1963	1963	1963	491
359	20241018	133000	215420322	1964	1964	1964	1964	0
360	20241018	132900	215420322	1964	1964	1964	1964	9
361	20241018	132800	215402646	1964	1964	1964	1964	125
362	20241018	132700	215157146	1964	1964	1964	1964	0
363	20241018	132600	215157146	1964	1965	1965	1964	1929
364	20241018	132500	211368448	1965	1965	1965	1965	208
365	20241018	132400	210959728	1965	1965	1965	1965	238
366	20241018	132300	210492058	1965	1965	1965	1965	145
367	20241018	132200	210207133	1965	1965	1965	1965	151
368	20241018	132100	209910418	1965	1965	1965	1965	69
369	20241018	132000	209774833	1964	1965	1965	1964	35
370	20241018	131900	209706092	1964	1964	1964	1964	0
371	20241018	131800	209706092	1964	1964	1964	1964	7
372	20241018	131700	209692344	1965	1964	1965	1964	34
373	20241018	131600	209625537	1964	1964	1964	1964	0
374	20241018	131500	209625537	1964	1964	1964	1964	3
375	20241018	131400	209619645	1965	1965	1965	1965	10
376	20241018	131300	209599995	1965	1965	1965	1965	14
377	20241018	131200	209572485	1966	1966	1966	1966	0
378	20241018	131100	209572485	1966	1966	1966	1966	1345
379	20241018	131000	206928215	1969	1969	1969	1969	0
380	20241018	130900	206928215	1969	1969	1969	1969	146
381	20241018	130800	206640741	1966	1966	1966	1966	38
382	20241018	130700	206566033	1968	1968	1968	1968	0
383	20241018	130600	206566033	1968	1968	1968	1968	12
384	20241018	130500	206542417	1968	1968	1968	1968	0
385	20241018	130400	206542417	1968	1969	1969	1968	1342
386	20241018	130300	203900226	1969	1975	1975	1969	233
387	20241018	130200	203440998	1975	1975	1975	1975	82
388	20241018	130100	203279048	1975	1975	1975	1975	152
389	20241018	130000	202978848	1975	1975	1975	1975	237
390	20241018	125900	202510773	1975	1975	1975	1975	166
391	20241018	125800	202182923	1975	1975	1975	1975	66
392	20241018	125700	202052573	1975	1973	1975	1973	247
393	20241018	125600	201564976	1973	1973	1973	1973	71
394	20241018	125500	201424893	1972	1972	1972	1972	170
395	20241018	125400	201089653	1972	1972	1972	1972	81
396	20241018	125300	200929921	1972	1972	1972	1972	140
397	20241018	125200	200653841	1972	1971	1972	1971	142
398	20241018	125100	200373818	1972	1965	1972	1965	82
399	20241018	125000	200212179	1972	1972	1972	1972	73
400	20241018	124900	200068223	1972	1972	1972	1972	1
401	20241018	124800	200066251	1972	1972	1972	1972	0
402	20241018	124700	200066251	1972	1972	1972	1972	3
403	20241018	124600	200060335	1972	1972	1972	1972	1
404	20241018	124500	200058363	1963	1971	1972	1963	8631
405	20241018	124400	183038205	1972	1972	1972	1972	0
406	20241018	124300	183038205	1972	1972	1972	1972	1
407	20241018	124200	183036233	1963	1963	1963	1963	22
408	20241018	124100	182993047	1966	1966	1966	1966	274
409	20241018	124000	182454363	1966	1966	1966	1966	101
410	20241018	123900	182255797	1966	1966	1966	1966	53
411	20241018	123800	182151599	1965	1970	1973	1965	1406
412	20241018	123700	179387944	1970	1966	1970	1966	21
413	20241018	123600	179346608	1965	1965	1965	1965	134
414	20241018	123500	179083298	1965	1964	1965	1964	75
415	20241018	123400	178935989	1964	1964	1964	1964	0
416	20241018	123300	178935989	1964	1964	1964	1964	0
417	20241018	123200	178935989	1964	1964	1964	1964	0
418	20241018	123100	178935989	1964	1964	1964	1964	35
419	20241018	123000	178867249	1964	1964	1964	1964	402
420	20241018	122900	178077721	1965	1965	1965	1965	165
421	20241018	122800	177753496	1965	1965	1965	1965	0
422	20241018	122700	177753496	1965	1965	1965	1965	10
423	20241018	122600	177733846	1965	1965	1965	1965	1
424	20241018	122500	177731881	1965	1965	1965	1965	5
425	20241018	122400	177722056	1965	1965	1965	1965	223
426	20241018	122300	177283861	1977	1977	1977	1977	0
427	20241018	122200	177283861	1977	1977	1977	1977	5
428	20241018	122100	177273976	1977	1977	1977	1977	4
429	20241018	122000	177266068	1977	1977	1977	1977	10
430	20241018	121900	177246298	1965	1970	1977	1965	1399
431	20241018	121800	174493650	1970	1970	1970	1970	0
432	20241018	121700	174493650	1970	1978	1978	1968	911
433	20241018	121600	172698587	1978	1978	1978	1978	81
434	20241018	121500	172538369	1978	1977	1978	1977	164
435	20241018	121400	172214090	1976	1976	1976	1976	79
436	20241018	121300	172057986	1976	1973	1976	1973	206
437	20241018	121200	171651281	1973	1972	1973	1972	72
438	20241018	121100	171509260	1972	1971	1972	1971	78
439	20241018	121000	171355486	1971	1970	1971	1970	80
440	20241018	120900	171197881	1969	1966	1969	1966	208
441	20241018	120800	170788767	1966	1966	1966	1966	75
442	20241018	120700	170641317	1966	1966	1966	1966	80
443	20241018	120600	170484037	1966	1966	1966	1966	222
444	20241018	120500	170047585	1966	1966	1966	1966	75
445	20241018	120400	169900135	1966	1966	1966	1966	80
446	20241018	120300	169742855	1966	1966	1966	1966	150
447	20241018	120200	169447955	1966	1966	1966	1966	86
448	20241018	120100	169278879	1966	1966	1966	1966	150
449	20241018	120000	168983979	1966	1960	1966	1960	74
450	20241018	115900	168838513	1966	1966	1966	1966	0
451	20241018	115800	168838513	1966	1966	1966	1966	0
452	20241018	115700	168838513	1966	1966	1966	1966	0
453	20241018	115600	168838513	1966	1966	1966	1966	0
454	20241018	115500	168838513	1966	1966	1966	1966	0
455	20241018	115400	168838513	1966	1966	1966	1966	0
456	20241018	115300	168838513	1966	1966	1966	1966	0
457	20241018	115200	168838513	1966	1966	1966	1966	0
458	20241018	115100	168838513	1966	1966	1966	1966	0
459	20241018	115000	168838513	1966	1965	1966	1962	298
460	20241018	114900	168253515	1966	1966	1966	1966	179
461	20241018	114800	167901601	1966	1966	1966	1966	233
462	20241018	114700	167443523	1966	1966	1966	1966	0
463	20241018	114600	167443523	1966	1966	1966	1966	69
464	20241018	114500	167307869	1966	1968	1968	1966	245
465	20241018	114400	166826195	1968	1968	1968	1968	0
466	20241018	114300	166826195	1968	1968	1968	1968	361
467	20241018	114200	166115747	1968	1968	1968	1968	384
468	20241018	114100	165360035	1968	1968	1968	1968	640
469	20241018	114000	164100515	1968	1968	1968	1968	0
470	20241018	113900	164100515	1968	1968	1969	1968	24
471	20241018	113800	164053281	1969	1969	1969	1969	1
472	20241018	113700	164051312	1971	1968	1971	1968	357
473	20241018	113600	163347871	1970	1968	1970	1968	4
474	20241018	113500	163339995	1970	1971	1971	1970	1141
475	20241018	113400	161092216	1970	1970	1970	1970	8
476	20241018	113300	161076456	1971	1970	1971	1968	1476
477	20241018	113200	158168732	1970	1955	1970	1955	21
478	20241018	113100	158127498	1967	1962	1967	1962	6376
479	20241018	113000	145602801	1961	1957	1961	1957	1377
480	20241018	112900	142905044	1956	1956	1956	1956	0
481	20241018	112800	142905044	1956	1956	1956	1956	817
482	20241018	112700	141306992	1956	1955	1956	1955	501
483	20241018	112600	140327536	1953	1951	1953	1951	4032
484	20241018	112500	132461054	1953	1953	1953	1953	10
485	20241018	112400	132441524	1953	1953	1953	1953	0
486	20241018	112300	132441524	1953	1953	1953	1953	20
487	20241018	112200	132402464	1953	1953	1953	1953	0
488	20241018	112100	132402464	1953	1953	1953	1953	1
489	20241018	112000	132400511	1950	1950	1950	1950	1
490	20241018	111900	132398561	1950	1950	1950	1950	0
491	20241018	111800	132398561	1950	1950	1950	1950	1
492	20241018	111700	132396611	1953	1953	1953	1953	0
493	20241018	111600	132396611	1953	1950	1953	1948	740
494	20241018	111500	130954242	1953	1953	1953	1953	0
495	20241018	111400	130954242	1953	1953	1953	1953	0
496	20241018	111300	130954242	1953	1953	1953	1953	0
497	20241018	111200	130954242	1953	1948	1953	1948	285
498	20241018	111100	130398491	1950	1950	1950	1950	346
499	20241018	111000	129723791	1950	1950	1950	1950	10
500	20241018	110900	129704291	1950	1950	1950	1950	0
501	20241018	110800	129704291	1950	1954	1954	1950	1152
502	20241018	110700	127453848	1953	1953	1953	1953	0
503	20241018	110600	127453848	1953	1953	1953	1953	0
504	20241018	110500	127453848	1953	1953	1953	1953	0
505	20241018	110400	127453848	1953	1953	1953	1953	0
506	20241018	110300	127453848	1953	1955	1955	1953	2232
507	20241018	110200	123091670	1956	1955	1956	1955	10
508	20241018	110100	123072118	1955	1955	1955	1955	2
509	20241018	110000	123068208	1955	1955	1955	1955	1
510	20241018	105900	123066253	1955	1955	1955	1955	1
511	20241018	105800	123064298	1954	1953	1954	1953	475
512	20241018	105700	122136539	1953	1953	1953	1953	0
513	20241018	105600	122136539	1953	1951	1953	1951	2
514	20241018	105500	122132635	1950	1950	1950	1950	7
515	20241018	105400	122118985	1950	1950	1950	1950	0
516	20241018	105300	122118985	1950	1951	1951	1950	623
517	20241018	105200	120904134	1952	1952	1952	1952	0
518	20241018	105100	120904134	1952	1954	1954	1952	2
519	20241018	105000	120900228	1953	1954	1954	1949	16
520	20241018	104900	120869027	1949	1950	1950	1949	256
521	20241018	104800	120370077	1954	1954	1954	1954	0
522	20241018	104700	120370077	1954	1954	1954	1954	0
523	20241018	104600	120370077	1954	1954	1954	1954	0
524	20241018	104500	120370077	1954	1954	1954	1954	6
525	20241018	104400	120358353	1943	1943	1943	1943	9
526	20241018	104300	120340866	1943	1950	1950	1943	3060
527	20241018	104200	114384151	1950	1950	1950	1950	0
528	20241018	104100	114384151	1950	1950	1950	1950	0
529	20241018	104000	114384151	1950	1950	1950	1950	0
530	20241018	103900	114384151	1950	1954	1954	1950	200
531	20241018	103800	113993751	1950	1950	1950	1950	4
532	20241018	103700	113985951	1950	1950	1950	1950	125
533	20241018	103600	113742201	1950	1950	1950	1950	0
534	20241018	103500	113742201	1950	1952	1952	1950	374
535	20241018	103400	113012156	1954	1954	1954	1954	102
536	20241018	103300	112812848	1953	1953	1953	1953	0
537	20241018	103200	112812848	1953	1954	1954	1953	2
538	20241018	103100	112808941	1954	1952	1954	1950	1047
539	20241018	103000	110766149	1952	1952	1952	1952	0
540	20241018	102900	110766149	1952	1955	1955	1952	6
541	20241018	102800	110754434	1955	1955	1955	1955	5
542	20241018	102700	110744659	1955	1952	1955	1952	282
543	20241018	102600	110194192	1958	1958	1958	1958	0
544	20241018	102500	110194192	1958	1958	1958	1958	500
545	20241018	102400	109215192	1956	1957	1959	1956	1668
546	20241018	102300	105951452	1957	1957	1957	1957	76
547	20241018	102200	105802720	1957	1957	1957	1957	80
548	20241018	102100	105646160	1957	1957	1957	1957	170
549	20241018	102000	105313470	1957	1957	1957	1957	78
550	20241018	101900	105160824	1957	1957	1957	1957	0
551	20241018	101800	105160824	1957	1957	1957	1957	143
552	20241018	101700	104880973	1957	1957	1957	1957	97
553	20241018	101600	104691144	1957	1957	1957	1957	149
554	20241018	101500	104399551	1957	1957	1957	1957	73
555	20241018	101400	104256690	1957	1957	1957	1957	84
556	20241018	101300	104092302	1957	1957	1957	1957	77
557	20241018	101200	103941613	1957	1957	1957	1957	79
558	20241018	101100	103787010	1957	1957	1957	1956	145
559	20241018	101000	103503295	1957	1952	1957	1952	183
560	20241018	100900	103145482	1951	1949	1951	1949	1816
561	20241018	100800	99602620	1949	1949	1949	1949	68
562	20241018	100700	99470088	1949	1949	1949	1949	231
563	20241018	100600	99019869	1950	1950	1950	1950	76
564	20241018	100500	98871669	1950	1950	1950	1950	78
565	20241018	100400	98719569	1950	1950	1950	1950	1
566	20241018	100300	98717619	1945	1949	1950	1945	171
567	20241018	100200	98384321	1949	1945	1949	1945	88
568	20241018	100100	98212829	1949	1949	1949	1949	78
569	20241018	100000	98060807	1949	1949	1949	1949	74
570	20241018	095900	97916581	1944	1944	1944	1944	2
571	20241018	095800	97912693	1944	1949	1949	1944	204
572	20241018	095700	97515697	1949	1949	1949	1949	66
573	20241018	095600	97387063	1950	1950	1950	1950	83
574	20241018	095500	97225213	1950	1950	1950	1950	82
575	20241018	095400	97065313	1950	1944	1950	1944	81
576	20241018	095300	96907375	1950	1950	1950	1950	3
577	20241018	095200	96901525	1951	1950	1951	1950	3875
578	20241018	095100	89344970	1943	1941	1943	1941	1433
579	20241018	095000	86560653	1943	1943	1943	1943	53
580	20241018	094900	86457674	1943	1943	1943	1943	0
581	20241018	094800	86457674	1943	1943	1943	1943	0
582	20241018	094700	86457674	1943	1943	1943	1943	1
583	20241018	094600	86455731	1941	1943	1943	1940	143
584	20241018	094500	86178283	1943	1943	1943	1943	649
585	20241018	094400	84917276	1943	1943	1943	1943	4
586	20241018	094300	84909504	1940	1940	1940	1940	430
587	20241018	094200	84075304	1940	1943	1943	1940	225
588	20241018	094100	83638577	1943	1943	1943	1943	939
589	20241018	094000	81814100	1944	1944	1944	1944	9
590	20241018	093900	81796604	1947	1947	1947	1947	0
591	20241018	093800	81796604	1947	1947	1947	1947	1
592	20241018	093700	81794657	1943	1943	1943	1943	0
593	20241018	093600	81794657	1943	1943	1943	1943	90
594	20241018	093500	81619787	1943	1943	1943	1943	10
595	20241018	093400	81600357	1940	1943	1943	1940	11
596	20241018	093300	81579014	1938	1938	1938	1938	0
597	20241018	093200	81579014	1938	1937	1938	1937	908
598	20241018	093100	79819463	1938	1936	1938	1935	794
599	20241018	093000	78282591	1938	1938	1938	1938	208
600	20241018	092900	77879487	1936	1938	1938	1936	3493
601	20241018	092800	71110678	1938	1941	1941	1938	3607
602	20241018	092700	64112935	1950	1950	1950	1950	2
603	20241018	092600	64109035	1940	1940	1940	1940	853
604	20241018	092500	62454215	1940	1938	1940	1938	193
605	20241018	092400	62079925	1938	1938	1938	1938	583
606	20241018	092300	60950071	1938	1939	1939	1937	820
607	20241018	092200	59360571	1940	1940	1940	1940	129
608	20241018	092100	59110311	1939	1944	1944	1939	8202
609	20241018	092000	43182511	1946	1950	1950	1946	5313
610	20241018	091900	32822868	1950	1950	1951	1950	304
611	20241018	091800	32230066	1950	1950	1950	1950	251
612	20241018	091700	31740616	1951	1954	1954	1951	5209
613	20241018	091600	21577165	1955	1955	1955	1955	153
614	20241018	091500	21278050	1959	1959	1959	1959	0
615	20241018	091400	21278050	1959	1959	1959	1959	51
616	20241018	091300	21178141	1961	1961	1961	1961	11
617	20241018	091200	21156570	1951	1951	1951	1951	30
618	20241018	091100	21098040	1953	1950	1953	1950	2058
619	20241018	091000	17081731	1943	1943	1943	1943	0
620	20241018	090900	17081731	1943	1945	1945	1943	290
621	20241018	090800	16518009	1944	1951	1951	1944	1628
622	20241018	090700	13351578	1951	1950	1951	1944	1476
623	20241018	090600	10476603	1951	1952	1952	1950	928
624	20241018	090500	8666385	1952	1954	1954	1952	258
625	20241018	090400	8162603	1960	1960	1960	1960	0
626	20241018	090300	8162603	1960	1961	1961	1960	111
627	20241018	090200	7944938	1961	1961	1961	1961	1
628	20241018	090100	7942977	1962	1962	1962	1962	52
629	20241018	090000	7840953	1951	1950	1951	1950	4021