KissMeData/214610/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	204400	47633344706	1905	1905	1905	1905	182506
3	20241018	204300	47633344706	1905	1905	1905	1905	0
4	20241018	204200	47633344706	1905	1905	1905	1905	0
5	20241018	204100	47633344706	1905	1905	1905	1905	0
6	20241018	204000	47633344706	1905	1905	1905	1905	0
7	20241018	203900	47633344706	1905	1905	1905	1905	0
8	20241018	203800	47633344706	1905	1905	1905	1905	0
9	20241018	203700	47633344706	1905	1905	1905	1905	0
10	20241018	203600	47633344706	1905	1905	1905	1905	0
11	20241018	203500	47633344706	1905	1905	1905	1905	0
12	20241018	203400	47633344706	1905	1905	1905	1905	0
13	20241018	203300	47633344706	1905	1905	1905	1905	0
14	20241018	203200	47633344706	1905	1905	1905	1905	0
15	20241018	203100	47633344706	1905	1905	1905	1905	0
16	20241018	203000	47633344706	1905	1905	1905	1905	0
17	20241018	202900	47633344706	1905	1905	1905	1905	0
18	20241018	202800	47633344706	1905	1905	1905	1905	0
19	20241018	202700	47633344706	1905	1905	1905	1905	0
20	20241018	202600	47633344706	1905	1905	1905	1905	0
21	20241018	202500	47633344706	1905	1905	1905	1905	0
22	20241018	202400	47633344706	1905	1905	1905	1905	0
23	20241018	202300	47633344706	1905	1905	1905	1905	0
24	20241018	202200	47633344706	1905	1905	1905	1905	0
25	20241018	202100	47633344706	1905	1905	1905	1905	0
26	20241018	202000	47633344706	1905	1905	1905	1905	0
27	20241018	201900	47633344706	1905	1905	1905	1905	0
28	20241018	201800	47633344706	1905	1905	1905	1905	0
29	20241018	201700	47633344706	1905	1905	1905	1905	0
30	20241018	201600	47633344706	1905	1905	1905	1905	0
31	20241018	201500	47633344706	1905	1905	1905	1905	0
32	20241018	201400	47633344706	1905	1905	1905	1905	182506
33	20241018	201300	47633344706	1905	1905	1905	1905	0
34	20241018	201200	47633344706	1905	1905	1905	1905	0
35	20241018	201100	47633344706	1905	1905	1905	1905	0
36	20241018	201000	47633344706	1905	1905	1905	1905	0
37	20241018	200900	47633344706	1905	1905	1905	1905	0
38	20241018	200800	47633344706	1905	1905	1905	1905	0
39	20241018	200700	47633344706	1905	1905	1905	1905	0
40	20241018	200600	47633344706	1905	1905	1905	1905	0
41	20241018	200500	47633344706	1905	1905	1905	1905	0
42	20241018	200400	47633344706	1905	1905	1905	1905	0
43	20241018	200300	47633344706	1905	1905	1905	1905	0
44	20241018	200200	47633344706	1905	1905	1905	1905	0
45	20241018	200100	47633344706	1905	1905	1905	1905	0
46	20241018	200000	47633344706	1905	1905	1905	1905	0
47	20241018	195900	47633344706	1905	1905	1905	1905	0
48	20241018	195800	47633344706	1905	1905	1905	1905	0
49	20241018	195700	47633344706	1905	1905	1905	1905	0
50	20241018	195600	47633344706	1905	1905	1905	1905	0
51	20241018	195500	47633344706	1905	1905	1905	1905	0
52	20241018	195400	47633344706	1905	1905	1905	1905	0
53	20241018	195300	47633344706	1905	1905	1905	1905	0
54	20241018	195200	47633344706	1905	1905	1905	1905	0
55	20241018	195100	47633344706	1905	1905	1905	1905	0
56	20241018	195000	47633344706	1905	1905	1905	1905	0
57	20241018	194900	47633344706	1905	1905	1905	1905	0
58	20241018	194800	47633344706	1905	1905	1905	1905	0
59	20241018	194700	47633344706	1905	1905	1905	1905	0
60	20241018	194600	47633344706	1905	1905	1905	1905	0
61	20241018	194500	47633344706	1905	1905	1905	1905	0
62	20241018	194400	47633344706	1905	1905	1905	1905	182506
63	20241018	194300	47633344706	1905	1905	1905	1905	0
64	20241018	194200	47633344706	1905	1905	1905	1905	0
65	20241018	194100	47633344706	1905	1905	1905	1905	0
66	20241018	194000	47633344706	1905	1905	1905	1905	0
67	20241018	193900	47633344706	1905	1905	1905	1905	0
68	20241018	193800	47633344706	1905	1905	1905	1905	0
69	20241018	193700	47633344706	1905	1905	1905	1905	0
70	20241018	193600	47633344706	1905	1905	1905	1905	0
71	20241018	193500	47633344706	1905	1905	1905	1905	0
72	20241018	193400	47633344706	1905	1905	1905	1905	0
73	20241018	193300	47633344706	1905	1905	1905	1905	0
74	20241018	193200	47633344706	1905	1905	1905	1905	0
75	20241018	193100	47633344706	1905	1905	1905	1905	0
76	20241018	193000	47633344706	1905	1905	1905	1905	0
77	20241018	192900	47633344706	1905	1905	1905	1905	0
78	20241018	192800	47633344706	1905	1905	1905	1905	0
79	20241018	192700	47633344706	1905	1905	1905	1905	0
80	20241018	192600	47633344706	1905	1905	1905	1905	0
81	20241018	192500	47633344706	1905	1905	1905	1905	0
82	20241018	192400	47633344706	1905	1905	1905	1905	0
83	20241018	192300	47633344706	1905	1905	1905	1905	0
84	20241018	192200	47633344706	1905	1905	1905	1905	0
85	20241018	192100	47633344706	1905	1905	1905	1905	0
86	20241018	192000	47633344706	1905	1905	1905	1905	0
87	20241018	191900	47633344706	1905	1905	1905	1905	0
88	20241018	191800	47633344706	1905	1905	1905	1905	0
89	20241018	191700	47633344706	1905	1905	1905	1905	0
90	20241018	191600	47633344706	1905	1905	1905	1905	0
91	20241018	191500	47633344706	1905	1905	1905	1905	0
92	20241018	191400	47633344706	1905	1905	1905	1905	182506
93	20241018	191300	47633344706	1905	1905	1905	1905	0
94	20241018	191200	47633344706	1905	1905	1905	1905	0
95	20241018	191100	47633344706	1905	1905	1905	1905	0
96	20241018	191000	47633344706	1905	1905	1905	1905	0
97	20241018	190900	47633344706	1905	1905	1905	1905	0
98	20241018	190800	47633344706	1905	1905	1905	1905	0
99	20241018	190700	47633344706	1905	1905	1905	1905	0
100	20241018	190600	47633344706	1905	1905	1905	1905	0
101	20241018	190500	47633344706	1905	1905	1905	1905	0
102	20241018	190400	47633344706	1905	1905	1905	1905	0
103	20241018	190300	47633344706	1905	1905	1905	1905	0
104	20241018	190200	47633344706	1905	1905	1905	1905	0
105	20241018	190100	47633344706	1905	1905	1905	1905	0
106	20241018	190000	47633344706	1905	1905	1905	1905	0
107	20241018	185900	47633344706	1905	1905	1905	1905	0
108	20241018	185800	47633344706	1905	1905	1905	1905	0
109	20241018	185700	47633344706	1905	1905	1905	1905	0
110	20241018	185600	47633344706	1905	1905	1905	1905	0
111	20241018	185500	47633344706	1905	1905	1905	1905	0
112	20241018	185400	47633344706	1905	1905	1905	1905	0
113	20241018	185300	47633344706	1905	1905	1905	1905	0
114	20241018	185200	47633344706	1905	1905	1905	1905	0
115	20241018	185100	47633344706	1905	1905	1905	1905	0
116	20241018	185000	47633344706	1905	1905	1905	1905	0
117	20241018	184900	47633344706	1905	1905	1905	1905	0
118	20241018	184800	47633344706	1905	1905	1905	1905	0
119	20241018	184700	47633344706	1905	1905	1905	1905	0
120	20241018	184600	47633344706	1905	1905	1905	1905	0
121	20241018	184500	47633344706	1905	1905	1905	1905	0
122	20241018	184400	47633344706	1905	1905	1905	1905	182506
123	20241018	184300	47633344706	1905	1905	1905	1905	0
124	20241018	184200	47633344706	1905	1905	1905	1905	0
125	20241018	184100	47633344706	1905	1905	1905	1905	0
126	20241018	184000	47633344706	1905	1905	1905	1905	0
127	20241018	183900	47633344706	1905	1905	1905	1905	0
128	20241018	183800	47633344706	1905	1905	1905	1905	0
129	20241018	183700	47633344706	1905	1905	1905	1905	0
130	20241018	183600	47633344706	1905	1905	1905	1905	0
131	20241018	183500	47633344706	1905	1905	1905	1905	0
132	20241018	183400	47633344706	1905	1905	1905	1905	0
133	20241018	183300	47633344706	1905	1905	1905	1905	0
134	20241018	183200	47633344706	1905	1905	1905	1905	0
135	20241018	183100	47633344706	1905	1905	1905	1905	0
136	20241018	183000	47633344706	1905	1905	1905	1905	0
137	20241018	182900	47633344706	1905	1905	1905	1905	0
138	20241018	182800	47633344706	1905	1905	1905	1905	0
139	20241018	182700	47633344706	1905	1905	1905	1905	0
140	20241018	182600	47633344706	1905	1905	1905	1905	0
141	20241018	182500	47633344706	1905	1905	1905	1905	0
142	20241018	182400	47633344706	1905	1905	1905	1905	0
143	20241018	182300	47633344706	1905	1905	1905	1905	0
144	20241018	182200	47633344706	1905	1905	1905	1905	0
145	20241018	182100	47633344706	1905	1905	1905	1905	0
146	20241018	182000	47633344706	1905	1905	1905	1905	0
147	20241018	181900	47633344706	1905	1905	1905	1905	0
148	20241018	181800	47633344706	1905	1905	1905	1905	0
149	20241018	181700	47633344706	1905	1905	1905	1905	0
150	20241018	181600	47633344706	1905	1905	1905	1905	0
151	20241018	181500	47633344706	1905	1905	1905	1905	0
152	20241018	181400	47633344706	1905	1905	1905	1905	182506
153	20241018	181300	47633344706	1905	1905	1905	1905	0
154	20241018	181200	47633344706	1905	1905	1905	1905	0
155	20241018	181100	47633344706	1905	1905	1905	1905	0
156	20241018	181000	47633344706	1905	1905	1905	1905	0
157	20241018	180900	47633344706	1905	1905	1905	1905	0
158	20241018	180800	47633344706	1905	1905	1905	1905	0
159	20241018	180700	47633344706	1905	1905	1905	1905	0
160	20241018	180600	47633344706	1905	1905	1905	1905	0
161	20241018	180500	47633344706	1905	1905	1905	1905	0
162	20241018	180400	47633344706	1905	1905	1905	1905	0
163	20241018	180300	47633344706	1905	1905	1905	1905	0
164	20241018	180200	47633344706	1905	1905	1905	1905	0
165	20241018	180100	47633344706	1905	1905	1905	1905	0
166	20241018	180000	47633344706	1905	1905	1905	1905	0
167	20241018	175900	47633344706	1905	1905	1905	1905	0
168	20241018	175800	47633344706	1905	1905	1905	1905	0
169	20241018	175700	47633344706	1905	1905	1905	1905	0
170	20241018	175600	47633344706	1905	1905	1905	1905	0
171	20241018	175500	47633344706	1905	1905	1905	1905	0
172	20241018	175400	47633344706	1905	1905	1905	1905	0
173	20241018	175300	47633344706	1905	1905	1905	1905	0
174	20241018	175200	47633344706	1905	1905	1905	1905	0
175	20241018	175100	47633344706	1905	1905	1905	1905	0
176	20241018	175000	47633344706	1905	1905	1905	1905	0
177	20241018	174900	47633344706	1905	1905	1905	1905	0
178	20241018	174800	47633344706	1905	1905	1905	1905	0
179	20241018	174700	47633344706	1905	1905	1905	1905	0
180	20241018	174600	47633344706	1905	1905	1905	1905	0
181	20241018	174500	47633344706	1905	1905	1905	1905	0
182	20241018	174400	47633344706	1905	1905	1905	1905	182506
183	20241018	174300	47633344706	1905	1905	1905	1905	0
184	20241018	174200	47633344706	1905	1905	1905	1905	0
185	20241018	174100	47633344706	1905	1905	1905	1905	0
186	20241018	174000	47633344706	1905	1905	1905	1905	0
187	20241018	173900	47633344706	1905	1905	1905	1905	0
188	20241018	173800	47633344706	1905	1905	1905	1905	0
189	20241018	173700	47633344706	1905	1905	1905	1905	0
190	20241018	173600	47633344706	1905	1905	1905	1905	0
191	20241018	173500	47633344706	1905	1905	1905	1905	0
192	20241018	173400	47633344706	1905	1905	1905	1905	0
193	20241018	173300	47633344706	1905	1905	1905	1905	0
194	20241018	173200	47633344706	1905	1905	1905	1905	0
195	20241018	173100	47633344706	1905	1905	1905	1905	0
196	20241018	173000	47633344706	1905	1905	1905	1905	0
197	20241018	172900	47633344706	1905	1905	1905	1905	0
198	20241018	172800	47633344706	1905	1905	1905	1905	0
199	20241018	172700	47633344706	1905	1905	1905	1905	0
200	20241018	172600	47633344706	1905	1905	1905	1905	0
201	20241018	172500	47633344706	1905	1905	1905	1905	0
202	20241018	172400	47633344706	1905	1905	1905	1905	0
203	20241018	172300	47633344706	1905	1905	1905	1905	0
204	20241018	172200	47633344706	1905	1905	1905	1905	0
205	20241018	172100	47633344706	1905	1905	1905	1905	0
206	20241018	172000	47633344706	1905	1905	1905	1905	0
207	20241018	171900	47633344706	1905	1905	1905	1905	0
208	20241018	171800	47633344706	1905	1905	1905	1905	0
209	20241018	171700	47633344706	1905	1905	1905	1905	0
210	20241018	171600	47633344706	1905	1905	1905	1905	0
211	20241018	171500	47633344706	1905	1905	1905	1905	0
212	20241018	171400	47633344706	1905	1905	1905	1905	182506
213	20241018	171300	47633344706	1905	1905	1905	1905	0
214	20241018	171200	47633344706	1905	1905	1905	1905	0
215	20241018	171100	47633344706	1905	1905	1905	1905	0
216	20241018	171000	47633344706	1905	1905	1905	1905	0
217	20241018	170900	47633344706	1905	1905	1905	1905	0
218	20241018	170800	47633344706	1905	1905	1905	1905	0
219	20241018	170700	47633344706	1905	1905	1905	1905	0
220	20241018	170600	47633344706	1905	1905	1905	1905	0
221	20241018	170500	47633344706	1905	1905	1905	1905	0
222	20241018	170400	47633344706	1905	1905	1905	1905	0
223	20241018	170300	47633344706	1905	1905	1905	1905	0
224	20241018	170200	47633344706	1905	1905	1905	1905	0
225	20241018	170100	47633344706	1905	1905	1905	1905	0
226	20241018	170000	47633344706	1905	1905	1905	1905	0
227	20241018	165900	47633344706	1905	1905	1905	1905	0
228	20241018	165800	47633344706	1905	1905	1905	1905	0
229	20241018	165700	47633344706	1905	1905	1905	1905	0
230	20241018	165600	47633344706	1905	1905	1905	1905	0
231	20241018	165500	47633344706	1905	1905	1905	1905	0
232	20241018	165400	47633344706	1905	1905	1905	1905	0
233	20241018	165300	47633344706	1905	1905	1905	1905	0
234	20241018	165200	47633344706	1905	1905	1905	1905	0
235	20241018	165100	47633344706	1905	1905	1905	1905	0
236	20241018	165000	47633344706	1905	1905	1905	1905	0
237	20241018	164900	47633344706	1905	1905	1905	1905	0
238	20241018	164800	47633344706	1905	1905	1905	1905	0
239	20241018	164700	47633344706	1905	1905	1905	1905	0
240	20241018	164600	47633344706	1905	1905	1905	1905	0
241	20241018	164500	47633344706	1905	1905	1905	1905	0
242	20241018	164400	47633344706	1905	1905	1905	1905	182506
243	20241018	164300	47633344706	1905	1905	1905	1905	0
244	20241018	164200	47633344706	1905	1905	1905	1905	0
245	20241018	164100	47633344706	1905	1905	1905	1905	0
246	20241018	164000	47633344706	1905	1905	1905	1905	0
247	20241018	163900	47633344706	1905	1905	1905	1905	0
248	20241018	163800	47633344706	1905	1905	1905	1905	0
249	20241018	163700	47633344706	1905	1905	1905	1905	0
250	20241018	163600	47633344706	1905	1905	1905	1905	0
251	20241018	163500	47633344706	1905	1905	1905	1905	0
252	20241018	163400	47633344706	1905	1905	1905	1905	0
253	20241018	163300	47633344706	1905	1905	1905	1905	0
254	20241018	163200	47633344706	1905	1905	1905	1905	0
255	20241018	163100	47633344706	1905	1905	1905	1905	0
256	20241018	163000	47633344706	1905	1905	1905	1905	0
257	20241018	162900	47633344706	1905	1905	1905	1905	0
258	20241018	162800	47633344706	1905	1905	1905	1905	0
259	20241018	162700	47633344706	1905	1905	1905	1905	0
260	20241018	162600	47633344706	1905	1905	1905	1905	0
261	20241018	162500	47633344706	1905	1905	1905	1905	0
262	20241018	162400	47633344706	1905	1905	1905	1905	0
263	20241018	162300	47633344706	1905	1905	1905	1905	0
264	20241018	162200	47633344706	1905	1905	1905	1905	0
265	20241018	162100	47633344706	1905	1905	1905	1905	0
266	20241018	162000	47633344706	1905	1905	1905	1905	0
267	20241018	161900	47633344706	1905	1905	1905	1905	0
268	20241018	161800	47633344706	1905	1905	1905	1905	0
269	20241018	161700	47633344706	1905	1905	1905	1905	0
270	20241018	161600	47633344706	1905	1905	1905	1905	0
271	20241018	161500	47633344706	1905	1905	1905	1905	0
272	20241018	161400	47633344706	1905	1905	1905	1905	182506
273	20241018	161300	47633344706	1905	1905	1905	1905	0
274	20241018	161200	47633344706	1905	1905	1905	1905	0
275	20241018	161100	47633344706	1905	1905	1905	1905	0
276	20241018	161000	47633344706	1905	1905	1905	1905	0
277	20241018	160900	47633344706	1905	1905	1905	1905	0
278	20241018	160800	47633344706	1905	1905	1905	1905	0
279	20241018	160700	47633344706	1905	1905	1905	1905	0
280	20241018	160600	47633344706	1905	1905	1905	1905	0
281	20241018	160500	47633344706	1905	1905	1905	1905	0
282	20241018	160400	47633344706	1905	1905	1905	1905	0
283	20241018	160300	47633344706	1905	1905	1905	1905	0
284	20241018	160200	47633344706	1905	1905	1905	1905	0
285	20241018	160100	47633344706	1905	1905	1905	1905	0
286	20241018	160000	47633344706	1905	1905	1905	1905	0
287	20241018	155900	47633344706	1905	1905	1905	1905	0
288	20241018	155800	47633344706	1905	1905	1905	1905	0
289	20241018	155700	47633344706	1905	1905	1905	1905	0
290	20241018	155600	47633344706	1905	1905	1905	1905	0
291	20241018	155500	47633344706	1905	1905	1905	1905	0
292	20241018	155400	47633344706	1905	1905	1905	1905	0
293	20241018	155300	47633344706	1905	1905	1905	1905	0
294	20241018	155200	47633344706	1905	1905	1905	1905	0
295	20241018	155100	47633344706	1905	1905	1905	1905	0
296	20241018	155000	47633344706	1905	1905	1905	1905	0
297	20241018	154900	47633344706	1905	1905	1905	1905	0
298	20241018	154800	47633344706	1905	1905	1905	1905	0
299	20241018	154700	47633344706	1905	1905	1905	1905	0
300	20241018	154600	47633344706	1905	1905	1905	1905	0
301	20241018	154500	47633344706	1905	1905	1905	1905	0
302	20241018	154400	47633344706	1905	1905	1905	1905	182506
303	20241018	154300	47633344706	1905	1905	1905	1905	0
304	20241018	154200	47633344706	1905	1905	1905	1905	0
305	20241018	154100	47633344706	1905	1905	1905	1905	0
306	20241018	154000	47633344706	1905	1905	1905	1905	0
307	20241018	153900	47633344706	1905	1905	1905	1905	0
308	20241018	153800	47633344706	1905	1905	1905	1905	0
309	20241018	153700	47633344706	1905	1905	1905	1905	0
310	20241018	153600	47633344706	1905	1905	1905	1905	0
311	20241018	153500	47633344706	1905	1905	1905	1905	0
312	20241018	153400	47633344706	1905	1905	1905	1905	0
313	20241018	153300	47633344706	1905	1905	1905	1905	0
314	20241018	153200	47633344706	1905	1905	1905	1905	0
315	20241018	153100	47633344706	1905	1905	1905	1905	0
316	20241018	153000	47633344706	1905	1905	1905	1905	182506
317	20241018	152900	47285670776	1905	1905	1905	1905	0
318	20241018	152800	47285670776	1905	1905	1905	1905	0
319	20241018	152700	47285670776	1905	1905	1905	1905	0
320	20241018	152600	47285670776	1905	1905	1905	1905	0
321	20241018	152500	47285670776	1905	1905	1905	1905	0
322	20241018	152400	47285670776	1905	1905	1905	1905	0
323	20241018	152300	47285670776	1905	1905	1905	1905	0
324	20241018	152200	47285670776	1905	1905	1905	1905	0
325	20241018	152100	47285670776	1905	1905	1905	1905	0
326	20241018	152000	47285670776	1905	1905	1905	1905	0
327	20241018	151900	47285670776	1905	1906	1908	1901	59052
328	20241018	151800	47173156967	1906	1907	1910	1906	46030
329	20241018	151700	47085356224	1906	1909	1912	1906	40205
330	20241018	151600	47008667183	1912	1915	1915	1909	33052
331	20241018	151500	46945464299	1915	1910	1917	1909	22717
332	20241018	151400	46901981755	1918	1918	1919	1908	20355
333	20241018	151300	46863001111	1914	1902	1919	1900	29267
334	20241018	151200	46807243915	1902	1905	1905	1900	70388
335	20241018	151100	46673421105	1905	1924	1928	1902	102867
336	20241018	151000	46477005460	1928	1926	1931	1922	41720
337	20241018	150900	46396579819	1927	1919	1930	1918	34410
338	20241018	150800	46330339503	1918	1915	1919	1912	21677
339	20241018	150700	46288816362	1913	1924	1925	1910	67503
340	20241018	150600	46159455103	1921	1927	1935	1915	69279
341	20241018	150500	46025877309	1928	1917	1930	1917	44196
342	20241018	150400	45940714524	1915	1920	1920	1909	42887
343	20241018	150300	45858750562	1920	1922	1927	1913	22954
344	20241018	150200	45814674826	1922	1919	1922	1912	24901
345	20241018	150100	45766934298	1920	1910	1928	1908	22222
346	20241018	150000	45724379672	1910	1929	1929	1905	80808
347	20241018	145900	45569490725	1930	1931	1933	1923	52316
348	20241018	145800	45468568986	1929	1921	1932	1915	43621
349	20241018	145700	45384683758	1919	1912	1923	1908	28590
350	20241018	145600	45329875078	1924	1909	1931	1908	111899
351	20241018	145500	45114955709	1909	1903	1909	1903	17396
352	20241018	145400	45081819438	1904	1908	1908	1901	15376
353	20241018	145300	45052547716	1908	1908	1910	1901	41858
354	20241018	145200	44972755360	1908	1917	1917	1904	46293
355	20241018	145100	44884319506	1917	1901	1920	1896	52416
356	20241018	145000	44784285364	1901	1897	1910	1895	89567
357	20241018	144900	44613881416	1898	1883	1899	1883	61178
358	20241018	144800	44498045554	1883	1888	1888	1881	44360
359	20241018	144700	44414516643	1888	1893	1894	1881	59424
360	20241018	144600	44302500377	1893	1880	1898	1877	74476
361	20241018	144500	44162035207	1880	1888	1895	1874	167900
362	20241018	144400	43845787272	1887	1904	1904	1877	226500
363	20241018	144300	43418258242	1904	1944	1945	1902	198214
364	20241018	144200	43037692234	1945	1945	1947	1943	37840
365	20241018	144100	42964118013	1945	1955	1955	1944	38513
366	20241018	144000	42889116317	1955	1955	1956	1952	10813
367	20241018	143900	42867985329	1955	1948	1956	1948	5152
368	20241018	143800	42857932384	1948	1958	1958	1948	17999
369	20241018	143700	42822812266	1955	1964	1966	1955	26078
370	20241018	143600	42771699371	1964	1964	1968	1963	27414
371	20241018	143500	42717820182	1965	1958	1970	1957	50467
372	20241018	143400	42618696999	1958	1955	1958	1953	21297
373	20241018	143300	42577048975	1955	1951	1955	1950	10996
374	20241018	143200	42555576849	1950	1945	1950	1945	19932
375	20241018	143100	42516768026	1944	1947	1949	1942	14821
376	20241018	143000	42487948295	1946	1947	1950	1946	8099
377	20241018	142900	42472180321	1947	1952	1952	1947	7772
378	20241018	142800	42457027805	1952	1954	1957	1952	5851
379	20241018	142700	42445595740	1954	1955	1959	1954	21472
380	20241018	142600	42403587993	1955	1949	1956	1946	11728
381	20241018	142500	42380691055	1946	1946	1950	1946	12145
382	20241018	142400	42357034543	1945	1945	1946	1942	13729
383	20241018	142300	42330345632	1945	1949	1950	1944	19670
384	20241018	142200	42292057328	1946	1949	1950	1945	10426
385	20241018	142100	42271751420	1949	1945	1949	1942	24348
386	20241018	142000	42224421315	1946	1951	1953	1945	43025
387	20241018	141900	42140602663	1952	1953	1953	1949	21914
388	20241018	141800	42097869212	1952	1953	1954	1951	14967
389	20241018	141700	42068646967	1953	1954	1958	1953	17734
390	20241018	141600	42033998543	1954	1965	1965	1954	17864
391	20241018	141500	41998993648	1964	1967	1968	1964	16725
392	20241018	141400	41966107257	1968	1966	1969	1966	16106
393	20241018	141300	41934422423	1966	1969	1970	1965	15607
394	20241018	141200	41903712155	1970	1967	1970	1965	24877
395	20241018	141100	41854758601	1968	1967	1968	1962	13597
396	20241018	141000	41828021086	1967	1950	1968	1950	43786
397	20241018	140900	41742074347	1949	1949	1950	1946	22490
398	20241018	140800	41698265533	1950	1951	1952	1950	16598
399	20241018	140700	41665879723	1952	1949	1952	1947	20088
400	20241018	140600	41626707418	1949	1957	1958	1948	39372
401	20241018	140500	41549861119	1957	1962	1963	1957	13753
402	20241018	140400	41522909286	1962	1957	1964	1956	9621
403	20241018	140300	41504069836	1957	1955	1957	1953	10887
404	20241018	140200	41482784630	1955	1947	1955	1945	37387
405	20241018	140100	41409973810	1947	1964	1964	1947	105561
406	20241018	140000	41203539186	1963	1971	1972	1963	21050
407	20241018	135900	41162163978	1972	1964	1973	1963	17554
408	20241018	135800	41127632712	1964	1966	1967	1964	23571
409	20241018	135700	41081317877	1966	1973	1973	1965	14716
410	20241018	135600	41052362727	1973	1973	1973	1966	27636
411	20241018	135500	40997937939	1973	1970	1973	1970	7243
412	20241018	135400	40983662836	1970	1975	1975	1970	41487
413	20241018	135300	40901881080	1975	1975	1982	1973	9555
414	20241018	135200	40883012661	1975	1984	1984	1975	7586
415	20241018	135100	40868014723	1984	1982	1985	1974	34303
416	20241018	135000	40800092028	1981	1972	1982	1972	20374
417	20241018	134900	40759784698	1972	1970	1975	1970	26798
418	20241018	134800	40706964806	1970	1976	1976	1968	38842
419	20241018	134700	40630387037	1976	1982	1984	1975	36500
420	20241018	134600	40558138850	1981	1980	1984	1980	12535
421	20241018	134500	40533308886	1980	1986	1988	1980	23394
422	20241018	134400	40486920228	1986	1982	1986	1981	15454
423	20241018	134300	40456260432	1982	1989	1992	1981	34365
424	20241018	134200	40387957978	1990	1983	1993	1983	41976
425	20241018	134100	40304488153	1983	1980	1984	1980	11875
426	20241018	134000	40280954894	1980	1981	1982	1978	20504
427	20241018	133900	40240364754	1982	1980	1985	1978	39252
428	20241018	133800	40162593136	1981	1972	1981	1972	19299
429	20241018	133700	40124439360	1972	1969	1972	1967	30214
430	20241018	133600	40064962562	1970	1976	1977	1969	63860
431	20241018	133500	39939016143	1977	1985	1985	1976	34120
432	20241018	133400	39871494264	1981	1987	1987	1979	45133
433	20241018	133300	39782054889	1987	1993	1996	1986	65776
434	20241018	133200	39651083454	1993	1990	1996	1989	43593
435	20241018	133100	39564170866	1990	1990	1993	1988	70816
436	20241018	133000	39423238089	1988	1985	1990	1980	36826
437	20241018	132900	39350121573	1986	1986	1986	1977	49218
438	20241018	132800	39252620665	1986	1992	1992	1986	74495
439	20241018	132700	39104506176	1991	1998	1999	1990	97724
440	20241018	132600	38909490845	1998	1989	1998	1986	133379
441	20241018	132500	38643627904	1989	1970	1990	1970	199241
442	20241018	132400	38248257662	1971	1964	1973	1964	62598
443	20241018	132300	38124930562	1964	1955	1965	1955	14813
444	20241018	132200	38095858994	1955	1954	1960	1951	25022
445	20241018	132100	38046939951	1951	1963	1963	1950	33176
446	20241018	132000	37982037687	1963	1966	1966	1960	23292
447	20241018	131900	37936340441	1966	1963	1967	1962	28756
448	20241018	131800	37879845547	1963	1962	1964	1961	12463
449	20241018	131700	37855387957	1963	1961	1963	1960	13158
450	20241018	131600	37829585390	1961	1959	1964	1959	11761
451	20241018	131500	37806517868	1960	1960	1961	1959	6559
452	20241018	131400	37793664533	1960	1963	1964	1956	11556
453	20241018	131300	37770999669	1963	1950	1964	1950	32976
454	20241018	131200	37706405453	1950	1949	1950	1948	2570
455	20241018	131100	37701395853	1949	1947	1949	1947	1728
456	20241018	131000	37698030553	1946	1945	1947	1944	3917
457	20241018	130900	37690414420	1944	1946	1947	1944	9336
458	20241018	130800	37672259693	1947	1947	1949	1945	5305
459	20241018	130700	37661932667	1947	1951	1951	1947	2686
460	20241018	130600	37656696146	1951	1946	1952	1946	18162
461	20241018	130500	37621305912	1946	1949	1949	1946	7822
462	20241018	130400	37606069448	1946	1947	1949	1946	5590
463	20241018	130300	37595183425	1947	1950	1950	1946	3638
464	20241018	130200	37588102298	1950	1946	1950	1941	30842
465	20241018	130100	37528121641	1946	1947	1948	1946	7758
466	20241018	130000	37513023057	1947	1950	1951	1946	10056
467	20241018	125900	37493432916	1949	1950	1950	1949	2962
468	20241018	125800	37487657040	1950	1950	1950	1949	6049
469	20241018	125700	37475864069	1950	1950	1950	1949	3161
470	20241018	125600	37469702006	1950	1954	1954	1949	5886
471	20241018	125500	37458224174	1954	1950	1957	1950	10630
472	20241018	125400	37437470241	1950	1957	1960	1950	11340
473	20241018	125300	37415303061	1957	1947	1960	1946	28544
474	20241018	125200	37359670337	1947	1950	1953	1946	9483
475	20241018	125100	37341200956	1949	1950	1950	1945	13043
476	20241018	125000	37315806999	1949	1953	1953	1945	33521
477	20241018	124900	37250510534	1953	1958	1960	1950	21997
478	20241018	124800	37207523523	1958	1961	1961	1958	4421
479	20241018	124700	37198859749	1961	1962	1962	1960	11462
480	20241018	124600	37176382848	1962	1960	1964	1960	8540
481	20241018	124500	37159626158	1960	1957	1960	1957	3329
482	20241018	124400	37153108390	1957	1958	1958	1956	5976
483	20241018	124300	37141412960	1958	1955	1961	1955	4640
484	20241018	124200	37132340404	1955	1955	1955	1953	5309
485	20241018	124100	37121964973	1955	1953	1962	1952	14076
486	20241018	124000	37094454646	1953	1955	1956	1953	8997
487	20241018	123900	37076866917	1955	1954	1956	1952	8521
488	20241018	123800	37060227565	1954	1963	1963	1954	15567
489	20241018	123700	37029741066	1963	1963	1966	1962	7302
490	20241018	123600	37015406491	1963	1964	1968	1963	13798
491	20241018	123500	36988287661	1967	1968	1968	1964	12293
492	20241018	123400	36964121339	1968	1971	1972	1967	42485
493	20241018	123300	36880435398	1972	1958	1972	1958	23814
494	20241018	123200	36833626880	1958	1956	1960	1956	10743
495	20241018	123100	36812603664	1956	1955	1957	1953	6390
496	20241018	123000	36800104677	1953	1950	1955	1950	7690
497	20241018	122900	36785097862	1950	1946	1951	1946	2839
498	20241018	122800	36779565842	1946	1950	1950	1944	18211
499	20241018	122700	36744129346	1950	1952	1953	1949	5363
500	20241018	122600	36733671265	1953	1951	1954	1951	3807
501	20241018	122500	36726237113	1951	1946	1953	1944	34084
502	20241018	122400	36659870858	1946	1946	1947	1942	10650
503	20241018	122300	36639157995	1943	1946	1948	1941	26497
504	20241018	122200	36587686171	1948	1947	1950	1947	17923
505	20241018	122100	36552768344	1949	1958	1958	1945	43072
506	20241018	122000	36468748288	1959	1959	1960	1956	5863
507	20241018	121900	36457268966	1959	1964	1964	1959	9076
508	20241018	121800	36439470056	1963	1964	1965	1963	6223
509	20241018	121700	36427250899	1964	1964	1968	1962	7291
510	20241018	121600	36412931352	1964	1969	1973	1963	40637
511	20241018	121500	36332856103	1970	1966	1970	1965	22304
512	20241018	121400	36288976219	1965	1956	1966	1953	38953
513	20241018	121300	36212694466	1957	1959	1960	1956	19848
514	20241018	121200	36173838251	1960	1958	1960	1958	3607
515	20241018	121100	36166770778	1958	1960	1960	1958	3083
516	20241018	121000	36160730335	1961	1964	1965	1960	15328
517	20241018	120900	36130634664	1964	1963	1964	1962	12513
518	20241018	120800	36106074400	1964	1963	1964	1962	19898
519	20241018	120700	36067017188	1963	1965	1965	1960	13110
520	20241018	120600	36041289630	1964	1957	1965	1956	50627
521	20241018	120500	35942026680	1957	1957	1958	1956	15091
522	20241018	120400	35912493617	1957	1956	1958	1956	6728
523	20241018	120300	35899324909	1956	1959	1960	1955	7115
524	20241018	120200	35885398418	1958	1951	1963	1950	21548
525	20241018	120100	35843218673	1950	1954	1954	1946	15520
526	20241018	120000	35812945938	1953	1949	1954	1948	18746
527	20241018	115900	35776344650	1949	1952	1953	1949	14002
528	20241018	115800	35749027640	1952	1959	1959	1952	11368
529	20241018	115700	35726806821	1959	1961	1961	1951	37605
530	20241018	115600	35653202440	1962	1950	1964	1947	52613
531	20241018	115500	35550438476	1950	1939	1950	1938	25551
532	20241018	115400	35500694147	1938	1941	1942	1938	13540
533	20241018	115300	35474424877	1942	1944	1944	1940	14737
534	20241018	115200	35445818675	1944	1950	1950	1943	19365
535	20241018	115100	35408135013	1950	1947	1950	1947	19561
536	20241018	115000	35370022755	1947	1945	1947	1942	28027
537	20241018	114900	35315524530	1945	1945	1946	1941	33324
538	20241018	114800	35250744202	1945	1940	1946	1938	23246
539	20241018	114700	35205562381	1940	1942	1942	1935	23416
540	20241018	114600	35160182219	1941	1942	1947	1941	87440
541	20241018	114500	34990299471	1942	1934	1943	1933	55976
542	20241018	114400	34881864951	1933	1926	1934	1925	35985
543	20241018	114300	34812371106	1925	1921	1927	1920	11905
544	20241018	114200	34789467417	1920	1921	1925	1917	22699
545	20241018	114100	34745888060	1921	1928	1929	1919	25567
546	20241018	114000	34696731799	1928	1904	1928	1904	102354
547	20241018	113900	34500652817	1906	1910	1911	1901	84182
548	20241018	113800	34340223402	1910	1917	1918	1910	65506
549	20241018	113700	34214942570	1917	1918	1920	1915	31364
550	20241018	113600	34154786780	1918	1923	1923	1910	85967
551	20241018	113500	33990103564	1923	1932	1933	1922	49103
552	20241018	113400	33895499033	1932	1930	1933	1930	22970
553	20241018	113300	33851125005	1930	1932	1937	1930	31375
554	20241018	113200	33790474916	1931	1926	1931	1924	46926
555	20241018	113100	33700079771	1927	1921	1929	1921	59313
556	20241018	113000	33585953945	1921	1945	1946	1918	184966
557	20241018	112900	33228919036	1945	1954	1955	1945	33620
558	20241018	112800	33163411430	1955	1950	1955	1946	31744
559	20241018	112700	33101548205	1950	1948	1952	1947	16595
560	20241018	112600	33069199820	1947	1948	1949	1945	19038
561	20241018	112500	33032145944	1949	1947	1950	1946	34681
562	20241018	112400	32964626422	1946	1946	1950	1945	53654
563	20241018	112300	32860198680	1947	1952	1952	1946	24000
564	20241018	112200	32813422345	1952	1956	1956	1952	10078
565	20241018	112100	32793732791	1954	1955	1957	1947	129381
566	20241018	112000	32541390076	1956	1962	1962	1955	23246
567	20241018	111900	32495877091	1962	1965	1966	1961	10527
568	20241018	111800	32475199385	1968	1966	1968	1962	21673
569	20241018	111700	32432604999	1967	1955	1970	1955	20431
570	20241018	111600	32392551951	1955	1957	1958	1950	86024
571	20241018	111500	32224494962	1957	1963	1963	1957	49569
572	20241018	111400	32127343569	1964	1969	1969	1962	34674
573	20241018	111300	32059204903	1969	1967	1969	1965	21427
574	20241018	111200	32017072314	1967	1969	1969	1965	25661
575	20241018	111100	31966617761	1967	1972	1973	1965	66989
576	20241018	111000	31834699823	1973	1981	1981	1973	29921
577	20241018	110900	31775553581	1980	1978	1981	1978	7327
578	20241018	110800	31761051048	1978	1980	1982	1978	33474
579	20241018	110700	31694740902	1976	1974	1982	1971	42507
580	20241018	110600	31610764004	1973	1973	1975	1972	18809
581	20241018	110500	31573646992	1973	1976	1976	1973	10011
582	20241018	110400	31553884539	1976	1977	1977	1974	27912
583	20241018	110300	31498734576	1977	1979	1979	1976	13709
584	20241018	110200	31471632805	1978	1977	1979	1976	13842
585	20241018	110100	31444257828	1976	1978	1978	1974	37957
586	20241018	110000	31369246409	1975	1972	1979	1971	36760
587	20241018	105900	31296666302	1973	1973	1974	1971	13952
588	20241018	105800	31269153365	1974	1975	1976	1972	11137
589	20241018	105700	31247186148	1975	1972	1975	1972	9131
590	20241018	105600	31229166469	1971	1976	1976	1970	30440
591	20241018	105500	31169129014	1976	1977	1981	1973	41294
592	20241018	105400	31087553739	1975	1975	1981	1972	33287
593	20241018	105300	31021784844	1972	1981	1981	1971	23512
594	20241018	105200	30975331561	1981	1974	1982	1970	19467
595	20241018	105100	30936915881	1972	1983	1983	1970	63172
596	20241018	105000	30812143409	1983	1986	1987	1982	21563
597	20241018	104900	30769345023	1986	1983	1987	1983	2342
598	20241018	104800	30764692801	1983	1990	1991	1980	66067
599	20241018	104700	30633479290	1991	1991	1993	1990	20108
600	20241018	104600	30593440655	1991	1995	1996	1990	53001
601	20241018	104500	30487893147	1995	1994	1997	1994	16999
602	20241018	104400	30453982215	1997	1993	1999	1991	65286
603	20241018	104300	30323736137	1993	1997	1997	1992	25078
604	20241018	104200	30273731608	1995	2005	2005	1992	42189
605	20241018	104100	30189515837	2005	2000	2010	1998	84924
606	20241018	104000	30019512561	2000	2005	2005	1999	57044
607	20241018	103900	29905365791	2000	2000	2005	1992	49371
608	20241018	103800	29806785299	1999	2015	2015	1999	135509
609	20241018	103700	29534822560	2015	1987	2015	1986	289172
610	20241018	103600	28956374621	1986	1971	1987	1970	93921
611	20241018	103500	28770525046	1972	1974	1976	1970	30088
612	20241018	103400	28711146990	1974	1961	1975	1961	43794
613	20241018	103300	28624814324	1969	1958	1969	1953	68482
614	20241018	103200	28490758422	1958	1961	1964	1957	41566
615	20241018	103100	28409295501	1961	1963	1963	1954	65349
616	20241018	103000	28281381036	1958	1965	1966	1957	109208
617	20241018	102900	28067226205	1965	1972	1976	1963	65271
618	20241018	102800	27938568792	1973	1972	1973	1970	20289
619	20241018	102700	27898567106	1972	1973	1973	1962	88842
620	20241018	102600	27723762469	1972	1975	1976	1971	31284
621	20241018	102500	27662045753	1975	1981	1982	1973	45178
622	20241018	102400	27572717771	1981	1977	1981	1976	26653
623	20241018	102300	27519981816	1978	1975	1978	1971	81064
624	20241018	102200	27359907738	1975	1990	1993	1972	89037
625	20241018	102100	27183703667	1988	1986	1995	1985	37563
626	20241018	102000	27108991734	1988	2000	2005	1985	41891
627	20241018	101900	27025449347	2000	1985	2005	1985	55939
628	20241018	101800	26913804325	1985	1997	1998	1985	85781
629	20241018	101700	26743074668	1997	1996	1998	1996	15708
630	20241018	101600	26711699299	1996	1997	1998	1993	25445
631	20241018	101500	26660937849	1998	2005	2005	1991	59710
632	20241018	101400	26541755030	2005	2005	2005	1998	37468
633	20241018	101300	26466763771	2000	1993	2005	1993	61693
634	20241018	101200	26343403659	1994	1999	2000	1991	26941
635	20241018	101100	26289678176	2000	2005	2010	1993	126100
636	20241018	101000	26037328541	2010	1993	2010	1991	84008
637	20241018	100900	25869390039	1993	2015	2015	1992	157698
638	20241018	100800	25553817886	2010	1976	2025	1974	377852
639	20241018	100700	24798880450	1976	1975	1979	1974	56542
640	20241018	100600	24687127138	1974	1967	1975	1944	257104
641	20241018	100500	24183376208	1965	1974	1980	1965	81378
642	20241018	100400	24023135778	1974	1984	1985	1973	42876
643	20241018	100300	23938334191	1984	1983	1984	1978	32677
644	20241018	100200	23873569381	1984	1977	1984	1970	38860
645	20241018	100100	23796707094	1980	1980	1980	1968	99068
646	20241018	100000	23601282330	1980	1987	1988	1977	37519
647	20241018	095900	23526917264	1987	1977	1987	1974	31103
648	20241018	095800	23465333772	1975	1988	1990	1974	130379
649	20241018	095700	23206873337	1988	1989	1993	1987	61429
650	20241018	095600	23084616196	1988	1985	1990	1982	59817
651	20241018	095500	22965860308	1985	1975	1996	1971	121673
652	20241018	095400	22724372799	1975	1972	1977	1964	94488
653	20241018	095300	22538403410	1971	1976	1980	1970	86587
654	20241018	095200	22367194081	1976	1993	1993	1961	288843
655	20241018	095100	21796427251	1993	2005	2005	1992	130277
656	20241018	095000	21536185429	2005	1995	2010	1991	102222
657	20241018	094900	21331757454	1993	2010	2020	1992	190380
658	20241018	094800	20950246829	2015	2030	2030	2010	210642
659	20241018	094700	20525386234	2030	1999	2040	1997	526727
660	20241018	094600	19459897063	1999	2005	2030	1982	406680
661	20241018	094500	18646347049	2005	1972	2005	1967	549743
662	20241018	094400	17553578774	1967	1947	1975	1947	226512
663	20241018	094300	17108543280	1948	1946	1952	1946	45819
664	20241018	094200	17019257528	1952	1951	1966	1946	152906
665	20241018	094100	16720091324	1951	1944	1954	1943	48480
666	20241018	094000	16625552183	1943	1951	1955	1939	123821
667	20241018	093900	16384784681	1952	1972	1978	1951	156181
668	20241018	093800	16077551602	1975	1935	1975	1931	187948
669	20241018	093700	15710535979	1935	1934	1946	1933	102980
670	20241018	093600	15510891350	1935	1950	1950	1925	214742
671	20241018	093500	15095154884	1948	1955	1960	1941	193999
672	20241018	093400	14716917998	1952	1972	1974	1951	210086
673	20241018	093300	14304799626	1973	1990	1990	1965	346307
674	20241018	093200	13621204791	1984	1915	1990	1900	426476
675	20241018	093100	12789341186	1916	1957	1963	1902	451588
676	20241018	093000	11915591793	1958	1939	1966	1922	500637
677	20241018	092900	10941489547	1940	1940	1940	1940	0
678	20241018	092800	10941489547	1940	1913	1940	1911	220738
679	20241018	092700	10516509397	1912	1890	1940	1881	604743
680	20241018	092600	9357732069	1890	1868	1890	1854	193929
681	20241018	092500	8995120134	1870	1839	1870	1834	133142
682	20241018	092400	8748660484	1838	1842	1847	1836	88997
683	20241018	092300	8584740106	1847	1873	1875	1837	145153
684	20241018	092200	8315855226	1875	1851	1875	1836	198067
685	20241018	092100	7949036144	1850	1824	1865	1824	185848
686	20241018	092000	7605766547	1824	1858	1874	1808	328980
687	20241018	091900	7001031768	1857	1829	1868	1824	474346
688	20241018	091800	6123597419	1831	1816	1831	1800	187138
689	20241018	091700	5783961269	1816	1800	1839	1799	319651
690	20241018	091600	5201925374	1800	1809	1810	1788	101487
691	20241018	091500	5019614924	1810	1813	1820	1786	238992
692	20241018	091400	4590207874	1817	1764	1817	1756	396516
693	20241018	091300	3880946820	1756	1721	1764	1719	119948
694	20241018	091200	3671827840	1722	1727	1727	1719	50290
695	20241018	091100	3585208653	1730	1726	1737	1718	50584
696	20241018	091000	3498025939	1737	1706	1738	1706	150634
697	20241018	090900	3239092529	1716	1738	1749	1706	163310
698	20241018	090800	2956485505	1743	1764	1800	1734	566328
699	20241018	090700	1954418605	1769	1769	1769	1769	0
700	20241018	090600	1954418605	1769	1769	1769	1769	0
701	20241018	090500	1954418605	1769	1721	1769	1721	292039
702	20241018	090400	1444419385	1724	1702	1730	1697	171178
703	20241018	090300	1150978522	1700	1718	1725	1675	204264
704	20241018	090200	803264014	1718	1677	1727	1675	326383
705	20241018	090100	248374656	1680	1645	1690	1625	111241
706	20241018	090000	63597052	1641	1609	1652	1609	39055