KissMeData/024800/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	190900	20134838	1990	1990	1990	1990	58
3	20241028	190800	20134838	1990	1990	1990	1990	0
4	20241028	190700	20134838	1990	1990	1990	1990	0
5	20241028	190600	20134838	1990	1990	1990	1990	0
6	20241028	190500	20134838	1990	1990	1990	1990	0
7	20241028	190400	20134838	1990	1990	1990	1990	0
8	20241028	190300	20134838	1990	1990	1990	1990	0
9	20241028	190200	20134838	1990	1990	1990	1990	0
10	20241028	190100	20134838	1990	1990	1990	1990	0
11	20241028	190000	20134838	1990	1990	1990	1990	0
12	20241028	185900	20134838	1990	1990	1990	1990	0
13	20241028	185800	20134838	1990	1990	1990	1990	0
14	20241028	185700	20134838	1990	1990	1990	1990	0
15	20241028	185600	20134838	1990	1990	1990	1990	0
16	20241028	185500	20134838	1990	1990	1990	1990	0
17	20241028	185400	20134838	1990	1990	1990	1990	0
18	20241028	185300	20134838	1990	1990	1990	1990	0
19	20241028	185200	20134838	1990	1990	1990	1990	0
20	20241028	185100	20134838	1990	1990	1990	1990	0
21	20241028	185000	20134838	1990	1990	1990	1990	0
22	20241028	184900	20134838	1990	1990	1990	1990	0
23	20241028	184800	20134838	1990	1990	1990	1990	0
24	20241028	184700	20134838	1990	1990	1990	1990	0
25	20241028	184600	20134838	1990	1990	1990	1990	0
26	20241028	184500	20134838	1990	1990	1990	1990	0
27	20241028	184400	20134838	1990	1990	1990	1990	0
28	20241028	184300	20134838	1990	1990	1990	1990	0
29	20241028	184200	20134838	1990	1990	1990	1990	0
30	20241028	184100	20134838	1990	1990	1990	1990	0
31	20241028	184000	20134838	1990	1990	1990	1990	0
32	20241028	183900	20134838	1990	1990	1990	1990	58
33	20241028	183800	20134838	1990	1990	1990	1990	0
34	20241028	183700	20134838	1990	1990	1990	1990	0
35	20241028	183600	20134838	1990	1990	1990	1990	0
36	20241028	183500	20134838	1990	1990	1990	1990	0
37	20241028	183400	20134838	1990	1990	1990	1990	0
38	20241028	183300	20134838	1990	1990	1990	1990	0
39	20241028	183200	20134838	1990	1990	1990	1990	0
40	20241028	183100	20134838	1990	1990	1990	1990	0
41	20241028	183000	20134838	1990	1990	1990	1990	0
42	20241028	182900	20134838	1990	1990	1990	1990	0
43	20241028	182800	20134838	1990	1990	1990	1990	0
44	20241028	182700	20134838	1990	1990	1990	1990	0
45	20241028	182600	20134838	1990	1990	1990	1990	0
46	20241028	182500	20134838	1990	1990	1990	1990	0
47	20241028	182400	20134838	1990	1990	1990	1990	0
48	20241028	182300	20134838	1990	1990	1990	1990	0
49	20241028	182200	20134838	1990	1990	1990	1990	0
50	20241028	182100	20134838	1990	1990	1990	1990	0
51	20241028	182000	20134838	1990	1990	1990	1990	0
52	20241028	181900	20134838	1990	1990	1990	1990	0
53	20241028	181800	20134838	1990	1990	1990	1990	0
54	20241028	181700	20134838	1990	1990	1990	1990	0
55	20241028	181600	20134838	1990	1990	1990	1990	0
56	20241028	181500	20134838	1990	1990	1990	1990	0
57	20241028	181400	20134838	1990	1990	1990	1990	0
58	20241028	181300	20134838	1990	1990	1990	1990	0
59	20241028	181200	20134838	1990	1990	1990	1990	0
60	20241028	181100	20134838	1990	1990	1990	1990	0
61	20241028	181000	20134838	1990	1990	1990	1990	0
62	20241028	180900	20134838	1990	1990	1990	1990	58
63	20241028	180800	20134838	1990	1990	1990	1990	0
64	20241028	180700	20134838	1990	1990	1990	1990	0
65	20241028	180600	20134838	1990	1990	1990	1990	0
66	20241028	180500	20134838	1990	1990	1990	1990	0
67	20241028	180400	20134838	1990	1990	1990	1990	0
68	20241028	180300	20134838	1990	1990	1990	1990	0
69	20241028	180200	20134838	1990	1990	1990	1990	0
70	20241028	180100	20134838	1990	1990	1990	1990	0
71	20241028	180000	20134838	1990	1990	1990	1990	0
72	20241028	175900	20134838	1990	1990	1990	1990	0
73	20241028	175800	20134838	1990	1990	1990	1990	0
74	20241028	175700	20134838	1990	1990	1990	1990	0
75	20241028	175600	20134838	1990	1990	1990	1990	0
76	20241028	175500	20134838	1990	1990	1990	1990	0
77	20241028	175400	20134838	1990	1990	1990	1990	0
78	20241028	175300	20134838	1990	1990	1990	1990	0
79	20241028	175200	20134838	1990	1990	1990	1990	0
80	20241028	175100	20134838	1990	1990	1990	1990	0
81	20241028	175000	20134838	1990	1990	1990	1990	0
82	20241028	174900	20134838	1990	1990	1990	1990	0
83	20241028	174800	20134838	1990	1990	1990	1990	0
84	20241028	174700	20134838	1990	1990	1990	1990	0
85	20241028	174600	20134838	1990	1990	1990	1990	0
86	20241028	174500	20134838	1990	1990	1990	1990	0
87	20241028	174400	20134838	1990	1990	1990	1990	0
88	20241028	174300	20134838	1990	1990	1990	1990	0
89	20241028	174200	20134838	1990	1990	1990	1990	0
90	20241028	174100	20134838	1990	1990	1990	1990	0
91	20241028	174000	20134838	1990	1990	1990	1990	0
92	20241028	173900	20134838	1990	1990	1990	1990	58
93	20241028	173800	20134838	1990	1990	1990	1990	0
94	20241028	173700	20134838	1990	1990	1990	1990	0
95	20241028	173600	20134838	1990	1990	1990	1990	0
96	20241028	173500	20134838	1990	1990	1990	1990	0
97	20241028	173400	20134838	1990	1990	1990	1990	0
98	20241028	173300	20134838	1990	1990	1990	1990	0
99	20241028	173200	20134838	1990	1990	1990	1990	0
100	20241028	173100	20134838	1990	1990	1990	1990	0
101	20241028	173000	20134838	1990	1990	1990	1990	0
102	20241028	172900	20134838	1990	1990	1990	1990	0
103	20241028	172800	20134838	1990	1990	1990	1990	0
104	20241028	172700	20134838	1990	1990	1990	1990	0
105	20241028	172600	20134838	1990	1990	1990	1990	0
106	20241028	172500	20134838	1990	1990	1990	1990	0
107	20241028	172400	20134838	1990	1990	1990	1990	0
108	20241028	172300	20134838	1990	1990	1990	1990	0
109	20241028	172200	20134838	1990	1990	1990	1990	0
110	20241028	172100	20134838	1990	1990	1990	1990	0
111	20241028	172000	20134838	1990	1990	1990	1990	0
112	20241028	171900	20134838	1990	1990	1990	1990	0
113	20241028	171800	20134838	1990	1990	1990	1990	0
114	20241028	171700	20134838	1990	1990	1990	1990	0
115	20241028	171600	20134838	1990	1990	1990	1990	0
116	20241028	171500	20134838	1990	1990	1990	1990	0
117	20241028	171400	20134838	1990	1990	1990	1990	0
118	20241028	171300	20134838	1990	1990	1990	1990	0
119	20241028	171200	20134838	1990	1990	1990	1990	0
120	20241028	171100	20134838	1990	1990	1990	1990	0
121	20241028	171000	20134838	1990	1990	1990	1990	0
122	20241028	170900	20134838	1990	1990	1990	1990	58
123	20241028	170800	20134838	1990	1990	1990	1990	0
124	20241028	170700	20134838	1990	1990	1990	1990	0
125	20241028	170600	20134838	1990	1990	1990	1990	0
126	20241028	170500	20134838	1990	1990	1990	1990	0
127	20241028	170400	20134838	1990	1990	1990	1990	0
128	20241028	170300	20134838	1990	1990	1990	1990	0
129	20241028	170200	20134838	1990	1990	1990	1990	0
130	20241028	170100	20134838	1990	1990	1990	1990	0
131	20241028	170000	20134838	1990	1990	1990	1990	0
132	20241028	165900	20134838	1990	1990	1990	1990	0
133	20241028	165800	20134838	1990	1990	1990	1990	0
134	20241028	165700	20134838	1990	1990	1990	1990	0
135	20241028	165600	20134838	1990	1990	1990	1990	0
136	20241028	165500	20134838	1990	1990	1990	1990	0
137	20241028	165400	20134838	1990	1990	1990	1990	0
138	20241028	165300	20134838	1990	1990	1990	1990	0
139	20241028	165200	20134838	1990	1990	1990	1990	0
140	20241028	165100	20134838	1990	1990	1990	1990	0
141	20241028	165000	20134838	1990	1990	1990	1990	0
142	20241028	164900	20134838	1990	1990	1990	1990	0
143	20241028	164800	20134838	1990	1990	1990	1990	0
144	20241028	164700	20134838	1990	1990	1990	1990	0
145	20241028	164600	20134838	1990	1990	1990	1990	0
146	20241028	164500	20134838	1990	1990	1990	1990	0
147	20241028	164400	20134838	1990	1990	1990	1990	0
148	20241028	164300	20134838	1990	1990	1990	1990	0
149	20241028	164200	20134838	1990	1990	1990	1990	0
150	20241028	164100	20134838	1990	1990	1990	1990	0
151	20241028	164000	20134838	1990	1990	1990	1990	0
152	20241028	163900	20134838	1990	1990	1990	1990	58
153	20241028	163800	20134838	1990	1990	1990	1990	0
154	20241028	163700	20134838	1990	1990	1990	1990	0
155	20241028	163600	20134838	1990	1990	1990	1990	0
156	20241028	163500	20134838	1990	1990	1990	1990	0
157	20241028	163400	20134838	1990	1990	1990	1990	0
158	20241028	163300	20134838	1990	1990	1990	1990	0
159	20241028	163200	20134838	1990	1990	1990	1990	0
160	20241028	163100	20134838	1990	1990	1990	1990	0
161	20241028	163000	20134838	1990	1990	1990	1990	0
162	20241028	162900	20134838	1990	1990	1990	1990	0
163	20241028	162800	20134838	1990	1990	1990	1990	0
164	20241028	162700	20134838	1990	1990	1990	1990	0
165	20241028	162600	20134838	1990	1990	1990	1990	0
166	20241028	162500	20134838	1990	1990	1990	1990	0
167	20241028	162400	20134838	1990	1990	1990	1990	0
168	20241028	162300	20134838	1990	1990	1990	1990	0
169	20241028	162200	20134838	1990	1990	1990	1990	0
170	20241028	162100	20134838	1990	1990	1990	1990	0
171	20241028	162000	20134838	1990	1990	1990	1990	0
172	20241028	161900	20134838	1990	1990	1990	1990	0
173	20241028	161800	20134838	1990	1990	1990	1990	0
174	20241028	161700	20134838	1990	1990	1990	1990	0
175	20241028	161600	20134838	1990	1990	1990	1990	0
176	20241028	161500	20134838	1990	1990	1990	1990	0
177	20241028	161400	20134838	1990	1990	1990	1990	0
178	20241028	161300	20134838	1990	1990	1990	1990	0
179	20241028	161200	20134838	1990	1990	1990	1990	0
180	20241028	161100	20134838	1990	1990	1990	1990	0
181	20241028	161000	20134838	1990	1990	1990	1990	0
182	20241028	160900	20134838	1990	1990	1990	1990	58
183	20241028	160800	20134838	1990	1990	1990	1990	0
184	20241028	160700	20134838	1990	1990	1990	1990	0
185	20241028	160600	20134838	1990	1990	1990	1990	0
186	20241028	160500	20134838	1990	1990	1990	1990	0
187	20241028	160400	20134838	1990	1990	1990	1990	0
188	20241028	160300	20134838	1990	1990	1990	1990	0
189	20241028	160200	20134838	1990	1990	1990	1990	0
190	20241028	160100	20134838	1990	1990	1990	1990	0
191	20241028	160000	20134838	1990	1990	1990	1990	0
192	20241028	155900	20134838	1990	1990	1990	1990	0
193	20241028	155800	20134838	1990	1990	1990	1990	0
194	20241028	155700	20134838	1990	1990	1990	1990	0
195	20241028	155600	20134838	1990	1990	1990	1990	0
196	20241028	155500	20134838	1990	1990	1990	1990	0
197	20241028	155400	20134838	1990	1990	1990	1990	0
198	20241028	155300	20134838	1990	1990	1990	1990	0
199	20241028	155200	20134838	1990	1990	1990	1990	0
200	20241028	155100	20134838	1990	1990	1990	1990	0
201	20241028	155000	20134838	1990	1990	1990	1990	0
202	20241028	154900	20134838	1990	1990	1990	1990	0
203	20241028	154800	20134838	1990	1990	1990	1990	0
204	20241028	154700	20134838	1990	1990	1990	1990	0
205	20241028	154600	20134838	1990	1990	1990	1990	0
206	20241028	154500	20134838	1990	1990	1990	1990	0
207	20241028	154400	20134838	1990	1990	1990	1990	0
208	20241028	154300	20134838	1990	1990	1990	1990	0
209	20241028	154200	20134838	1990	1990	1990	1990	0
210	20241028	154100	20134838	1990	1990	1990	1990	0
211	20241028	154000	20134838	1990	1990	1990	1990	0
212	20241028	153900	20134838	1990	1990	1990	1990	58
213	20241028	153800	20134838	1990	1990	1990	1990	0
214	20241028	153700	20134838	1990	1990	1990	1990	0
215	20241028	153600	20134838	1990	1990	1990	1990	0
216	20241028	153500	20134838	1990	1990	1990	1990	0
217	20241028	153400	20134838	1990	1990	1990	1990	0
218	20241028	153300	20134838	1990	1990	1990	1990	0
219	20241028	153200	20134838	1990	1990	1990	1990	0
220	20241028	153100	20134838	1990	1990	1990	1990	0
221	20241028	153000	20134838	1990	1990	1990	1990	58
222	20241028	152900	20019418	1988	1988	1988	1988	0
223	20241028	152800	20019418	1988	1988	1988	1988	0
224	20241028	152700	20019418	1988	1988	1988	1988	0
225	20241028	152600	20019418	1988	1988	1988	1988	0
226	20241028	152500	20019418	1988	1988	1988	1988	0
227	20241028	152400	20019418	1988	1988	1988	1988	0
228	20241028	152300	20019418	1988	1988	1988	1988	0
229	20241028	152200	20019418	1988	1988	1988	1988	0
230	20241028	152100	20019418	1988	1988	1988	1988	0
231	20241028	152000	20019418	1988	1988	1988	1988	0
232	20241028	151900	20019418	1988	1988	1988	1988	0
233	20241028	151800	20019418	1988	1988	1988	1988	0
234	20241028	151700	20019418	1988	1988	1988	1988	0
235	20241028	151600	20019418	1988	1988	1988	1988	0
236	20241028	151500	20019418	1988	1988	1988	1988	0
237	20241028	151400	20019418	1988	1988	1988	1988	0
238	20241028	151300	20019418	1988	1988	1988	1988	0
239	20241028	151200	20019418	1988	1988	1988	1988	0
240	20241028	151100	20019418	1988	1988	1988	1988	0
241	20241028	151000	20019418	1988	1988	1988	1988	0
242	20241028	150900	20019418	1988	1988	1988	1988	0
243	20241028	150800	20019418	1988	1988	1988	1988	0
244	20241028	150700	20019418	1988	1988	1988	1988	0
245	20241028	150600	20019418	1988	1987	1988	1987	10
246	20241028	150500	19999543	1962	1964	1964	1962	200
247	20241028	150400	19607059	1990	1990	1990	1990	0
248	20241028	150300	19607059	1990	1990	1990	1990	0
249	20241028	150200	19607059	1990	1990	1990	1990	0
250	20241028	150100	19607059	1990	1990	1990	1990	0
251	20241028	150000	19607059	1990	1990	1990	1990	0
252	20241028	145900	19607059	1990	1990	1990	1990	0
253	20241028	145800	19607059	1990	1990	1990	1990	0
254	20241028	145700	19607059	1990	1990	1990	1990	0
255	20241028	145600	19607059	1990	1990	1990	1990	0
256	20241028	145500	19607059	1990	1990	1990	1990	0
257	20241028	145400	19607059	1990	1990	1990	1990	0
258	20241028	145300	19607059	1990	1990	1990	1990	0
259	20241028	145200	19607059	1990	1990	1990	1990	0
260	20241028	145100	19607059	1990	1990	1990	1990	0
261	20241028	145000	19607059	1990	1990	1990	1990	0
262	20241028	144900	19607059	1990	1990	1990	1990	0
263	20241028	144800	19607059	1990	1990	1990	1990	0
264	20241028	144700	19607059	1990	1990	1990	1990	0
265	20241028	144600	19607059	1990	1990	1990	1990	0
266	20241028	144500	19607059	1990	1990	1990	1990	0
267	20241028	144400	19607059	1990	1990	1990	1990	0
268	20241028	144300	19607059	1990	1990	1990	1990	0
269	20241028	144200	19607059	1990	1990	1990	1990	0
270	20241028	144100	19607059	1990	1990	1990	1990	0
271	20241028	144000	19607059	1990	1990	1990	1990	0
272	20241028	143900	19607059	1990	1990	1990	1990	0
273	20241028	143800	19607059	1990	1990	1990	1990	0
274	20241028	143700	19607059	1990	1990	1990	1990	0
275	20241028	143600	19607059	1990	1990	1990	1990	0
276	20241028	143500	19607059	1990	1990	1990	1990	0
277	20241028	143400	19607059	1990	1990	1990	1990	0
278	20241028	143300	19607059	1990	1990	1990	1990	0
279	20241028	143200	19607059	1990	1990	1990	1990	0
280	20241028	143100	19607059	1990	1990	1990	1990	0
281	20241028	143000	19607059	1990	1990	1990	1990	0
282	20241028	142900	19607059	1990	1990	1990	1990	0
283	20241028	142800	19607059	1990	1990	1990	1990	0
284	20241028	142700	19607059	1990	1990	1990	1990	0
285	20241028	142600	19607059	1990	1990	1990	1990	0
286	20241028	142500	19607059	1990	1990	1990	1990	0
287	20241028	142400	19607059	1990	1990	1990	1990	0
288	20241028	142300	19607059	1990	1990	1990	1990	0
289	20241028	142200	19607059	1990	1990	1990	1990	0
290	20241028	142100	19607059	1990	1990	1990	1990	0
291	20241028	142000	19607059	1990	1990	1990	1990	0
292	20241028	141900	19607059	1990	1990	1990	1990	0
293	20241028	141800	19607059	1990	1990	1990	1990	0
294	20241028	141700	19607059	1990	1990	1990	1990	0
295	20241028	141600	19607059	1990	1990	1990	1990	0
296	20241028	141500	19607059	1990	1990	1990	1990	0
297	20241028	141400	19607059	1990	1990	1990	1990	0
298	20241028	141300	19607059	1990	1990	1990	1990	0
299	20241028	141200	19607059	1990	1990	1990	1990	0
300	20241028	141100	19607059	1990	1990	1990	1990	0
301	20241028	141000	19607059	1990	1990	1990	1990	0
302	20241028	140900	19607059	1990	1990	1990	1990	0
303	20241028	140800	19607059	1990	1990	1990	1990	140
304	20241028	140700	19328459	1990	1990	1990	1990	0
305	20241028	140600	19328459	1990	1990	1990	1990	0
306	20241028	140500	19328459	1990	1990	1990	1990	0
307	20241028	140400	19328459	1990	1990	1990	1990	0
308	20241028	140300	19328459	1990	1990	1990	1990	0
309	20241028	140200	19328459	1990	1990	1990	1990	0
310	20241028	140100	19328459	1990	1990	1990	1990	0
311	20241028	140000	19328459	1990	1990	1990	1990	0
312	20241028	135900	19328459	1990	1990	1990	1990	0
313	20241028	135800	19328459	1990	1990	1990	1990	0
314	20241028	135700	19328459	1990	1990	1990	1990	0
315	20241028	135600	19328459	1990	1990	1990	1990	0
316	20241028	135500	19328459	1990	1990	1990	1990	0
317	20241028	135400	19328459	1990	1990	1990	1990	0
318	20241028	135300	19328459	1990	1990	1990	1990	0
319	20241028	135200	19328459	1990	1990	1990	1990	0
320	20241028	135100	19328459	1990	1990	1990	1990	0
321	20241028	135000	19328459	1990	1990	1990	1990	0
322	20241028	134900	19328459	1990	1990	1990	1990	0
323	20241028	134800	19328459	1990	1990	1990	1990	0
324	20241028	134700	19328459	1990	1990	1990	1990	0
325	20241028	134600	19328459	1990	1990	1990	1990	0
326	20241028	134500	19328459	1990	1990	1990	1990	0
327	20241028	134400	19328459	1990	1990	1990	1990	0
328	20241028	134300	19328459	1990	1990	1990	1990	0
329	20241028	134200	19328459	1990	1990	1990	1990	0
330	20241028	134100	19328459	1990	1990	1990	1990	0
331	20241028	134000	19328459	1990	1990	1990	1990	0
332	20241028	133900	19328459	1990	1990	1990	1990	0
333	20241028	133800	19328459	1990	1990	1990	1990	0
334	20241028	133700	19328459	1990	1990	1990	1990	0
335	20241028	133600	19328459	1990	1990	1990	1990	0
336	20241028	133500	19328459	1990	1990	1990	1990	0
337	20241028	133400	19328459	1990	1990	1990	1990	0
338	20241028	133300	19328459	1990	1990	1990	1990	0
339	20241028	133200	19328459	1990	1990	1990	1990	0
340	20241028	133100	19328459	1990	1990	1990	1990	0
341	20241028	133000	19328459	1990	1990	1990	1990	0
342	20241028	132900	19328459	1990	1990	1990	1990	0
343	20241028	132800	19328459	1990	1990	1990	1990	0
344	20241028	132700	19328459	1990	1990	1990	1990	0
345	20241028	132600	19328459	1990	1990	1990	1990	0
346	20241028	132500	19328459	1990	1990	1990	1990	0
347	20241028	132400	19328459	1990	1990	1990	1990	0
348	20241028	132300	19328459	1990	1990	1990	1990	0
349	20241028	132200	19328459	1990	1990	1990	1990	0
350	20241028	132100	19328459	1990	1990	1990	1990	0
351	20241028	132000	19328459	1990	1990	1990	1990	0
352	20241028	131900	19328459	1990	1990	1990	1990	0
353	20241028	131800	19328459	1990	1990	1990	1990	0
354	20241028	131700	19328459	1990	1990	1990	1990	0
355	20241028	131600	19328459	1990	1990	1990	1990	0
356	20241028	131500	19328459	1990	1990	1990	1990	0
357	20241028	131400	19328459	1990	1990	1990	1990	0
358	20241028	131300	19328459	1990	1990	1990	1990	0
359	20241028	131200	19328459	1990	1990	1990	1990	0
360	20241028	131100	19328459	1990	1990	1990	1990	0
361	20241028	131000	19328459	1990	1990	1990	1990	0
362	20241028	130900	19328459	1990	1990	1990	1990	1
363	20241028	130800	19326469	1991	1991	1991	1991	0
364	20241028	130700	19326469	1991	1991	1991	1991	0
365	20241028	130600	19326469	1991	1991	1991	1991	0
366	20241028	130500	19326469	1991	1991	1991	1991	0
367	20241028	130400	19326469	1991	1991	1991	1991	0
368	20241028	130300	19326469	1991	1991	1991	1991	0
369	20241028	130200	19326469	1991	1991	1991	1991	0
370	20241028	130100	19326469	1991	1991	1991	1991	0
371	20241028	130000	19326469	1991	1991	1991	1991	1
372	20241028	125900	19324478	1991	1991	1991	1991	0
373	20241028	125800	19324478	1991	1991	1991	1991	0
374	20241028	125700	19324478	1991	1991	1991	1991	0
375	20241028	125600	19324478	1991	1991	1991	1991	0
376	20241028	125500	19324478	1991	1991	1991	1991	0
377	20241028	125400	19324478	1991	1991	1991	1991	400
378	20241028	125300	18528078	1991	1991	1991	1991	1
379	20241028	125200	18526087	1991	1991	1991	1991	2
380	20241028	125100	18522105	1973	1973	1973	1973	0
381	20241028	125000	18522105	1973	1971	1973	1971	3233
382	20241028	124900	12148659	1960	1960	1960	1960	0
383	20241028	124800	12148659	1960	1960	1960	1960	0
384	20241028	124700	12148659	1960	1960	1960	1960	0
385	20241028	124600	12148659	1960	1960	1960	1960	290
386	20241028	124500	11580259	1960	1960	1960	1960	0
387	20241028	124400	11580259	1960	1960	1960	1960	0
388	20241028	124300	11580259	1960	1960	1960	1960	0
389	20241028	124200	11580259	1960	1960	1960	1960	52
390	20241028	124100	11478339	1960	1960	1960	1960	0
391	20241028	124000	11478339	1960	1960	1960	1960	0
392	20241028	123900	11478339	1960	1960	1960	1960	0
393	20241028	123800	11478339	1960	1960	1960	1960	0
394	20241028	123700	11478339	1960	1960	1960	1960	0
395	20241028	123600	11478339	1960	1960	1960	1960	0
396	20241028	123500	11478339	1960	1960	1960	1960	26
397	20241028	123400	11427379	1971	1971	1971	1971	0
398	20241028	123300	11427379	1971	1971	1971	1971	0
399	20241028	123200	11427379	1971	1971	1971	1971	0
400	20241028	123100	11427379	1971	1971	1971	1971	0
401	20241028	123000	11427379	1971	1971	1971	1971	0
402	20241028	122900	11427379	1971	1971	1971	1971	0
403	20241028	122800	11427379	1971	1971	1971	1971	0
404	20241028	122700	11427379	1971	1971	1971	1971	0
405	20241028	122600	11427379	1971	1971	1971	1971	0
406	20241028	122500	11427379	1971	1971	1971	1971	0
407	20241028	122400	11427379	1971	1971	1971	1971	0
408	20241028	122300	11427379	1971	1971	1971	1971	0
409	20241028	122200	11427379	1971	1971	1971	1971	0
410	20241028	122100	11427379	1971	1971	1971	1971	0
411	20241028	122000	11427379	1971	1971	1971	1971	0
412	20241028	121900	11427379	1971	1971	1971	1971	0
413	20241028	121800	11427379	1971	1971	1971	1971	0
414	20241028	121700	11427379	1971	1971	1971	1971	0
415	20241028	121600	11427379	1971	1971	1971	1971	0
416	20241028	121500	11427379	1971	1971	1971	1971	0
417	20241028	121400	11427379	1971	1971	1971	1971	0
418	20241028	121300	11427379	1971	1971	1971	1971	0
419	20241028	121200	11427379	1971	1971	1971	1971	0
420	20241028	121100	11427379	1971	1971	1971	1971	0
421	20241028	121000	11427379	1971	1971	1971	1971	0
422	20241028	120900	11427379	1971	1971	1971	1971	0
423	20241028	120800	11427379	1971	1971	1971	1971	0
424	20241028	120700	11427379	1971	1971	1971	1971	0
425	20241028	120600	11427379	1971	1971	1971	1971	0
426	20241028	120500	11427379	1971	1971	1971	1971	0
427	20241028	120400	11427379	1971	1971	1971	1971	0
428	20241028	120300	11427379	1971	1971	1971	1971	0
429	20241028	120200	11427379	1971	1971	1971	1971	0
430	20241028	120100	11427379	1971	1971	1971	1971	0
431	20241028	120000	11427379	1971	1971	1971	1971	0
432	20241028	115900	11427379	1971	1971	1971	1971	0
433	20241028	115800	11427379	1971	1971	1971	1971	0
434	20241028	115700	11427379	1971	1971	1971	1971	0
435	20241028	115600	11427379	1971	1971	1971	1971	0
436	20241028	115500	11427379	1971	1971	1971	1971	0
437	20241028	115400	11427379	1971	1971	1971	1971	0
438	20241028	115300	11427379	1971	1971	1971	1971	0
439	20241028	115200	11427379	1971	1971	1971	1971	0
440	20241028	115100	11427379	1971	1971	1971	1971	10
441	20241028	115000	11407669	1967	1967	1967	1967	0
442	20241028	114900	11407669	1967	1967	1967	1967	0
443	20241028	114800	11407669	1967	1967	1967	1967	0
444	20241028	114700	11407669	1967	1967	1967	1967	0
445	20241028	114600	11407669	1967	1967	1967	1967	0
446	20241028	114500	11407669	1967	1967	1967	1967	0
447	20241028	114400	11407669	1967	1967	1967	1967	0
448	20241028	114300	11407669	1967	1967	1967	1967	0
449	20241028	114200	11407669	1967	1967	1967	1967	0
450	20241028	114100	11407669	1967	1967	1967	1967	0
451	20241028	114000	11407669	1967	1967	1967	1967	0
452	20241028	113900	11407669	1967	1967	1967	1967	0
453	20241028	113800	11407669	1967	1967	1967	1967	0
454	20241028	113700	11407669	1967	1967	1967	1967	0
455	20241028	113600	11407669	1967	1967	1967	1967	0
456	20241028	113500	11407669	1967	1967	1967	1967	0
457	20241028	113400	11407669	1967	1967	1967	1967	0
458	20241028	113300	11407669	1967	1967	1967	1967	0
459	20241028	113200	11407669	1967	1967	1967	1967	0
460	20241028	113100	11407669	1967	1967	1967	1967	0
461	20241028	113000	11407669	1967	1967	1967	1967	0
462	20241028	112900	11407669	1967	1967	1967	1967	0
463	20241028	112800	11407669	1967	1967	1967	1967	0
464	20241028	112700	11407669	1967	1967	1967	1967	0
465	20241028	112600	11407669	1967	1967	1967	1967	0
466	20241028	112500	11407669	1967	1967	1967	1967	0
467	20241028	112400	11407669	1967	1967	1967	1967	0
468	20241028	112300	11407669	1967	1967	1967	1967	0
469	20241028	112200	11407669	1967	1967	1967	1967	0
470	20241028	112100	11407669	1967	1967	1967	1967	0
471	20241028	112000	11407669	1967	1967	1967	1967	0
472	20241028	111900	11407669	1967	1967	1967	1967	0
473	20241028	111800	11407669	1967	1967	1967	1967	0
474	20241028	111700	11407669	1967	1967	1967	1967	0
475	20241028	111600	11407669	1967	1967	1967	1967	0
476	20241028	111500	11407669	1967	1967	1967	1967	0
477	20241028	111400	11407669	1967	1967	1967	1967	0
478	20241028	111300	11407669	1967	1967	1967	1967	0
479	20241028	111200	11407669	1967	1967	1967	1967	0
480	20241028	111100	11407669	1967	1967	1967	1967	0
481	20241028	111000	11407669	1967	1967	1967	1967	0
482	20241028	110900	11407669	1967	1967	1967	1967	0
483	20241028	110800	11407669	1967	1967	1967	1967	0
484	20241028	110700	11407669	1967	1967	1967	1967	0
485	20241028	110600	11407669	1967	1967	1967	1967	0
486	20241028	110500	11407669	1967	1967	1967	1967	0
487	20241028	110400	11407669	1967	1967	1967	1967	0
488	20241028	110300	11407669	1967	1967	1967	1967	0
489	20241028	110200	11407669	1967	1967	1967	1967	0
490	20241028	110100	11407669	1967	1967	1967	1967	0
491	20241028	110000	11407669	1967	1967	1967	1967	0
492	20241028	105900	11407669	1967	1967	1967	1967	0
493	20241028	105800	11407669	1967	1967	1967	1967	0
494	20241028	105700	11407669	1967	1967	1967	1967	0
495	20241028	105600	11407669	1967	1967	1967	1967	0
496	20241028	105500	11407669	1967	1967	1967	1967	0
497	20241028	105400	11407669	1967	1967	1967	1967	0
498	20241028	105300	11407669	1967	1967	1967	1967	0
499	20241028	105200	11407669	1967	1967	1967	1967	0
500	20241028	105100	11407669	1967	1967	1967	1967	0
501	20241028	105000	11407669	1967	1967	1967	1967	0
502	20241028	104900	11407669	1967	1967	1967	1967	0
503	20241028	104800	11407669	1967	1967	1967	1967	0
504	20241028	104700	11407669	1967	1967	1967	1967	0
505	20241028	104600	11407669	1967	1967	1967	1967	0
506	20241028	104500	11407669	1967	1967	1967	1967	0
507	20241028	104400	11407669	1967	1967	1967	1967	0
508	20241028	104300	11407669	1967	1967	1967	1967	0
509	20241028	104200	11407669	1967	1967	1967	1967	0
510	20241028	104100	11407669	1967	1967	1967	1967	0
511	20241028	104000	11407669	1967	1967	1967	1967	0
512	20241028	103900	11407669	1967	1967	1967	1967	0
513	20241028	103800	11407669	1967	1967	1967	1967	0
514	20241028	103700	11407669	1967	1967	1967	1967	0
515	20241028	103600	11407669	1967	1967	1967	1967	0
516	20241028	103500	11407669	1967	1967	1967	1967	0
517	20241028	103400	11407669	1967	1967	1967	1967	0
518	20241028	103300	11407669	1967	1967	1967	1967	0
519	20241028	103200	11407669	1967	1967	1967	1967	0
520	20241028	103100	11407669	1967	1967	1967	1967	0
521	20241028	103000	11407669	1967	1967	1967	1967	116
522	20241028	102900	11179497	1967	1967	1967	1967	0
523	20241028	102800	11179497	1967	1967	1967	1967	0
524	20241028	102700	11179497	1967	1967	1967	1967	0
525	20241028	102600	11179497	1967	1967	1967	1967	0
526	20241028	102500	11179497	1967	1967	1967	1967	0
527	20241028	102400	11179497	1967	1967	1967	1967	0
528	20241028	102300	11179497	1967	1967	1967	1967	0
529	20241028	102200	11179497	1967	1967	1967	1967	0
530	20241028	102100	11179497	1967	1967	1967	1967	0
531	20241028	102000	11179497	1967	1967	1967	1967	44
532	20241028	101900	11092949	1967	1967	1967	1967	0
533	20241028	101800	11092949	1967	1967	1967	1967	0
534	20241028	101700	11092949	1967	1967	1967	1967	0
535	20241028	101600	11092949	1967	1967	1967	1967	0
536	20241028	101500	11092949	1967	1967	1967	1967	0
537	20241028	101400	11092949	1967	1967	1967	1967	0
538	20241028	101300	11092949	1967	1967	1967	1967	0
539	20241028	101200	11092949	1967	1967	1967	1967	0
540	20241028	101100	11092949	1967	1967	1967	1967	0
541	20241028	101000	11092949	1967	1967	1967	1967	0
542	20241028	100900	11092949	1967	1967	1967	1967	0
543	20241028	100800	11092949	1967	1967	1967	1967	0
544	20241028	100700	11092949	1967	1967	1967	1967	0
545	20241028	100600	11092949	1967	1967	1967	1967	0
546	20241028	100500	11092949	1967	1967	1967	1967	0
547	20241028	100400	11092949	1967	1967	1967	1967	1
548	20241028	100300	11090982	1959	1959	1959	1959	0
549	20241028	100200	11090982	1959	1959	1959	1959	0
550	20241028	100100	11090982	1959	1959	1959	1959	240
551	20241028	100000	10620822	1958	1958	1958	1958	0
552	20241028	095900	10620822	1958	1958	1958	1958	0
553	20241028	095800	10620822	1958	1958	1958	1958	0
554	20241028	095700	10620822	1958	1958	1958	1958	0
555	20241028	095600	10620822	1958	1960	1960	1958	1534
556	20241028	095500	7617147	1972	1972	1972	1972	0
557	20241028	095400	7617147	1972	1972	1972	1972	0
558	20241028	095300	7617147	1972	1972	1972	1972	0
559	20241028	095200	7617147	1972	1972	1972	1972	0
560	20241028	095100	7617147	1972	1972	1972	1972	0
561	20241028	095000	7617147	1972	1972	1972	1972	0
562	20241028	094900	7617147	1972	1972	1972	1972	0
563	20241028	094800	7617147	1972	1972	1972	1972	0
564	20241028	094700	7617147	1972	1972	1972	1972	4
565	20241028	094600	7609259	1972	1972	1972	1972	2
566	20241028	094500	7605315	1972	1972	1972	1972	0
567	20241028	094400	7605315	1972	1972	1972	1972	0
568	20241028	094300	7605315	1972	1972	1972	1972	0
569	20241028	094200	7605315	1972	1972	1972	1972	0
570	20241028	094100	7605315	1972	1972	1972	1972	0
571	20241028	094000	7605315	1972	1972	1972	1972	0
572	20241028	093900	7605315	1972	1972	1972	1972	0
573	20241028	093800	7605315	1972	1972	1972	1972	0
574	20241028	093700	7605315	1972	1972	1972	1972	0
575	20241028	093600	7605315	1972	1972	1972	1972	0
576	20241028	093500	7605315	1972	1972	1972	1972	0
577	20241028	093400	7605315	1972	1972	1972	1972	0
578	20241028	093300	7605315	1972	1957	1972	1957	543
579	20241028	093200	6542649	1957	1957	1957	1957	4
580	20241028	093100	6534821	1957	1957	1957	1957	0
581	20241028	093000	6534821	1957	1957	1957	1957	0
582	20241028	092900	6534821	1957	1960	1960	1957	3053
583	20241028	092800	557038	1960	1960	1960	1960	0
584	20241028	092700	557038	1960	1960	1960	1960	0
585	20241028	092600	557038	1960	1960	1960	1960	51
586	20241028	092500	457078	1960	1960	1960	1960	31
587	20241028	092400	396318	1972	1972	1972	1972	0
588	20241028	092300	396318	1972	1972	1972	1972	0
589	20241028	092200	396318	1972	1972	1972	1972	0
590	20241028	092100	396318	1972	1972	1972	1972	0
591	20241028	092000	396318	1972	1972	1972	1972	0
592	20241028	091900	396318	1972	1972	1972	1972	0
593	20241028	091800	396318	1972	1972	1972	1972	0
594	20241028	091700	396318	1972	1972	1972	1972	1
595	20241028	091600	394346	1960	1960	1960	1960	7
596	20241028	091500	380626	1960	1960	1960	1960	1
597	20241028	091400	378666	1962	1962	1962	1962	0
598	20241028	091300	378666	1962	1962	1962	1962	0
599	20241028	091200	378666	1962	1962	1962	1962	0
600	20241028	091100	378666	1962	1962	1962	1962	0
601	20241028	091000	378666	1962	1962	1962	1962	0
602	20241028	090900	378666	1962	1962	1962	1962	0
603	20241028	090800	378666	1962	1962	1962	1962	0
604	20241028	090700	378666	1962	1962	1962	1962	0
605	20241028	090600	378666	1962	1962	1962	1962	0
606	20241028	090500	378666	1962	1962	1962	1962	0
607	20241028	090400	378666	1962	1962	1962	1962	0
608	20241028	090300	378666	1962	1962	1962	1962	0
609	20241028	090200	378666	1962	1962	1962	1962	0
610	20241028	090100	378666	1962	1962	1962	1962	131
611	20241028	090000	121644	1962	1962	1962	1962	62