KissMeData/298060/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	211100	85434722	1981	1981	1981	1981	102
3	20241023	211000	85434722	1981	1981	1981	1981	0
4	20241023	210900	85434722	1981	1981	1981	1981	0
5	20241023	210800	85434722	1981	1981	1981	1981	0
6	20241023	210700	85434722	1981	1981	1981	1981	0
7	20241023	210600	85434722	1981	1981	1981	1981	0
8	20241023	210500	85434722	1981	1981	1981	1981	0
9	20241023	210400	85434722	1981	1981	1981	1981	0
10	20241023	210300	85434722	1981	1981	1981	1981	0
11	20241023	210200	85434722	1981	1981	1981	1981	0
12	20241023	210100	85434722	1981	1981	1981	1981	0
13	20241023	210000	85434722	1981	1981	1981	1981	0
14	20241023	205900	85434722	1981	1981	1981	1981	0
15	20241023	205800	85434722	1981	1981	1981	1981	0
16	20241023	205700	85434722	1981	1981	1981	1981	0
17	20241023	205600	85434722	1981	1981	1981	1981	0
18	20241023	205500	85434722	1981	1981	1981	1981	0
19	20241023	205400	85434722	1981	1981	1981	1981	0
20	20241023	205300	85434722	1981	1981	1981	1981	0
21	20241023	205200	85434722	1981	1981	1981	1981	0
22	20241023	205100	85434722	1981	1981	1981	1981	0
23	20241023	205000	85434722	1981	1981	1981	1981	0
24	20241023	204900	85434722	1981	1981	1981	1981	0
25	20241023	204800	85434722	1981	1981	1981	1981	0
26	20241023	204700	85434722	1981	1981	1981	1981	0
27	20241023	204600	85434722	1981	1981	1981	1981	0
28	20241023	204500	85434722	1981	1981	1981	1981	0
29	20241023	204400	85434722	1981	1981	1981	1981	0
30	20241023	204300	85434722	1981	1981	1981	1981	0
31	20241023	204200	85434722	1981	1981	1981	1981	0
32	20241023	204100	85434722	1981	1981	1981	1981	102
33	20241023	204000	85434722	1981	1981	1981	1981	0
34	20241023	203900	85434722	1981	1981	1981	1981	0
35	20241023	203800	85434722	1981	1981	1981	1981	0
36	20241023	203700	85434722	1981	1981	1981	1981	0
37	20241023	203600	85434722	1981	1981	1981	1981	0
38	20241023	203500	85434722	1981	1981	1981	1981	0
39	20241023	203400	85434722	1981	1981	1981	1981	0
40	20241023	203300	85434722	1981	1981	1981	1981	0
41	20241023	203200	85434722	1981	1981	1981	1981	0
42	20241023	203100	85434722	1981	1981	1981	1981	0
43	20241023	203000	85434722	1981	1981	1981	1981	0
44	20241023	202900	85434722	1981	1981	1981	1981	0
45	20241023	202800	85434722	1981	1981	1981	1981	0
46	20241023	202700	85434722	1981	1981	1981	1981	0
47	20241023	202600	85434722	1981	1981	1981	1981	0
48	20241023	202500	85434722	1981	1981	1981	1981	0
49	20241023	202400	85434722	1981	1981	1981	1981	0
50	20241023	202300	85434722	1981	1981	1981	1981	0
51	20241023	202200	85434722	1981	1981	1981	1981	0
52	20241023	202100	85434722	1981	1981	1981	1981	0
53	20241023	202000	85434722	1981	1981	1981	1981	0
54	20241023	201900	85434722	1981	1981	1981	1981	0
55	20241023	201800	85434722	1981	1981	1981	1981	0
56	20241023	201700	85434722	1981	1981	1981	1981	0
57	20241023	201600	85434722	1981	1981	1981	1981	0
58	20241023	201500	85434722	1981	1981	1981	1981	0
59	20241023	201400	85434722	1981	1981	1981	1981	0
60	20241023	201300	85434722	1981	1981	1981	1981	0
61	20241023	201200	85434722	1981	1981	1981	1981	0
62	20241023	201100	85434722	1981	1981	1981	1981	102
63	20241023	201000	85434722	1981	1981	1981	1981	0
64	20241023	200900	85434722	1981	1981	1981	1981	0
65	20241023	200800	85434722	1981	1981	1981	1981	0
66	20241023	200700	85434722	1981	1981	1981	1981	0
67	20241023	200600	85434722	1981	1981	1981	1981	0
68	20241023	200500	85434722	1981	1981	1981	1981	0
69	20241023	200400	85434722	1981	1981	1981	1981	0
70	20241023	200300	85434722	1981	1981	1981	1981	0
71	20241023	200200	85434722	1981	1981	1981	1981	0
72	20241023	200100	85434722	1981	1981	1981	1981	0
73	20241023	200000	85434722	1981	1981	1981	1981	0
74	20241023	195900	85434722	1981	1981	1981	1981	0
75	20241023	195800	85434722	1981	1981	1981	1981	0
76	20241023	195700	85434722	1981	1981	1981	1981	0
77	20241023	195600	85434722	1981	1981	1981	1981	0
78	20241023	195500	85434722	1981	1981	1981	1981	0
79	20241023	195400	85434722	1981	1981	1981	1981	0
80	20241023	195300	85434722	1981	1981	1981	1981	0
81	20241023	195200	85434722	1981	1981	1981	1981	0
82	20241023	195100	85434722	1981	1981	1981	1981	0
83	20241023	195000	85434722	1981	1981	1981	1981	0
84	20241023	194900	85434722	1981	1981	1981	1981	0
85	20241023	194800	85434722	1981	1981	1981	1981	0
86	20241023	194700	85434722	1981	1981	1981	1981	0
87	20241023	194600	85434722	1981	1981	1981	1981	0
88	20241023	194500	85434722	1981	1981	1981	1981	0
89	20241023	194400	85434722	1981	1981	1981	1981	0
90	20241023	194300	85434722	1981	1981	1981	1981	0
91	20241023	194200	85434722	1981	1981	1981	1981	0
92	20241023	194100	85434722	1981	1981	1981	1981	102
93	20241023	194000	85434722	1981	1981	1981	1981	0
94	20241023	193900	85434722	1981	1981	1981	1981	0
95	20241023	193800	85434722	1981	1981	1981	1981	0
96	20241023	193700	85434722	1981	1981	1981	1981	0
97	20241023	193600	85434722	1981	1981	1981	1981	0
98	20241023	193500	85434722	1981	1981	1981	1981	0
99	20241023	193400	85434722	1981	1981	1981	1981	0
100	20241023	193300	85434722	1981	1981	1981	1981	0
101	20241023	193200	85434722	1981	1981	1981	1981	0
102	20241023	193100	85434722	1981	1981	1981	1981	0
103	20241023	193000	85434722	1981	1981	1981	1981	0
104	20241023	192900	85434722	1981	1981	1981	1981	0
105	20241023	192800	85434722	1981	1981	1981	1981	0
106	20241023	192700	85434722	1981	1981	1981	1981	0
107	20241023	192600	85434722	1981	1981	1981	1981	0
108	20241023	192500	85434722	1981	1981	1981	1981	0
109	20241023	192400	85434722	1981	1981	1981	1981	0
110	20241023	192300	85434722	1981	1981	1981	1981	0
111	20241023	192200	85434722	1981	1981	1981	1981	0
112	20241023	192100	85434722	1981	1981	1981	1981	0
113	20241023	192000	85434722	1981	1981	1981	1981	0
114	20241023	191900	85434722	1981	1981	1981	1981	0
115	20241023	191800	85434722	1981	1981	1981	1981	0
116	20241023	191700	85434722	1981	1981	1981	1981	0
117	20241023	191600	85434722	1981	1981	1981	1981	0
118	20241023	191500	85434722	1981	1981	1981	1981	0
119	20241023	191400	85434722	1981	1981	1981	1981	0
120	20241023	191300	85434722	1981	1981	1981	1981	0
121	20241023	191200	85434722	1981	1981	1981	1981	0
122	20241023	191100	85434722	1981	1981	1981	1981	102
123	20241023	191000	85434722	1981	1981	1981	1981	0
124	20241023	190900	85434722	1981	1981	1981	1981	0
125	20241023	190800	85434722	1981	1981	1981	1981	0
126	20241023	190700	85434722	1981	1981	1981	1981	0
127	20241023	190600	85434722	1981	1981	1981	1981	0
128	20241023	190500	85434722	1981	1981	1981	1981	0
129	20241023	190400	85434722	1981	1981	1981	1981	0
130	20241023	190300	85434722	1981	1981	1981	1981	0
131	20241023	190200	85434722	1981	1981	1981	1981	0
132	20241023	190100	85434722	1981	1981	1981	1981	0
133	20241023	190000	85434722	1981	1981	1981	1981	0
134	20241023	185900	85434722	1981	1981	1981	1981	0
135	20241023	185800	85434722	1981	1981	1981	1981	0
136	20241023	185700	85434722	1981	1981	1981	1981	0
137	20241023	185600	85434722	1981	1981	1981	1981	0
138	20241023	185500	85434722	1981	1981	1981	1981	0
139	20241023	185400	85434722	1981	1981	1981	1981	0
140	20241023	185300	85434722	1981	1981	1981	1981	0
141	20241023	185200	85434722	1981	1981	1981	1981	0
142	20241023	185100	85434722	1981	1981	1981	1981	0
143	20241023	185000	85434722	1981	1981	1981	1981	0
144	20241023	184900	85434722	1981	1981	1981	1981	0
145	20241023	184800	85434722	1981	1981	1981	1981	0
146	20241023	184700	85434722	1981	1981	1981	1981	0
147	20241023	184600	85434722	1981	1981	1981	1981	0
148	20241023	184500	85434722	1981	1981	1981	1981	0
149	20241023	184400	85434722	1981	1981	1981	1981	0
150	20241023	184300	85434722	1981	1981	1981	1981	0
151	20241023	184200	85434722	1981	1981	1981	1981	0
152	20241023	184100	85434722	1981	1981	1981	1981	102
153	20241023	184000	85434722	1981	1981	1981	1981	0
154	20241023	183900	85434722	1981	1981	1981	1981	0
155	20241023	183800	85434722	1981	1981	1981	1981	0
156	20241023	183700	85434722	1981	1981	1981	1981	0
157	20241023	183600	85434722	1981	1981	1981	1981	0
158	20241023	183500	85434722	1981	1981	1981	1981	0
159	20241023	183400	85434722	1981	1981	1981	1981	0
160	20241023	183300	85434722	1981	1981	1981	1981	0
161	20241023	183200	85434722	1981	1981	1981	1981	0
162	20241023	183100	85434722	1981	1981	1981	1981	0
163	20241023	183000	85434722	1981	1981	1981	1981	0
164	20241023	182900	85434722	1981	1981	1981	1981	0
165	20241023	182800	85434722	1981	1981	1981	1981	0
166	20241023	182700	85434722	1981	1981	1981	1981	0
167	20241023	182600	85434722	1981	1981	1981	1981	0
168	20241023	182500	85434722	1981	1981	1981	1981	0
169	20241023	182400	85434722	1981	1981	1981	1981	0
170	20241023	182300	85434722	1981	1981	1981	1981	0
171	20241023	182200	85434722	1981	1981	1981	1981	0
172	20241023	182100	85434722	1981	1981	1981	1981	0
173	20241023	182000	85434722	1981	1981	1981	1981	0
174	20241023	181900	85434722	1981	1981	1981	1981	0
175	20241023	181800	85434722	1981	1981	1981	1981	0
176	20241023	181700	85434722	1981	1981	1981	1981	0
177	20241023	181600	85434722	1981	1981	1981	1981	0
178	20241023	181500	85434722	1981	1981	1981	1981	0
179	20241023	181400	85434722	1981	1981	1981	1981	0
180	20241023	181300	85434722	1981	1981	1981	1981	0
181	20241023	181200	85434722	1981	1981	1981	1981	0
182	20241023	181100	85434722	1981	1981	1981	1981	102
183	20241023	181000	85434722	1981	1981	1981	1981	0
184	20241023	180900	85434722	1981	1981	1981	1981	0
185	20241023	180800	85434722	1981	1981	1981	1981	0
186	20241023	180700	85434722	1981	1981	1981	1981	0
187	20241023	180600	85434722	1981	1981	1981	1981	0
188	20241023	180500	85434722	1981	1981	1981	1981	0
189	20241023	180400	85434722	1981	1981	1981	1981	0
190	20241023	180300	85434722	1981	1981	1981	1981	0
191	20241023	180200	85434722	1981	1981	1981	1981	0
192	20241023	180100	85434722	1981	1981	1981	1981	0
193	20241023	180000	85434722	1981	1981	1981	1981	0
194	20241023	175900	85434722	1981	1981	1981	1981	0
195	20241023	175800	85434722	1981	1981	1981	1981	0
196	20241023	175700	85434722	1981	1981	1981	1981	0
197	20241023	175600	85434722	1981	1981	1981	1981	0
198	20241023	175500	85434722	1981	1981	1981	1981	0
199	20241023	175400	85434722	1981	1981	1981	1981	0
200	20241023	175300	85434722	1981	1981	1981	1981	0
201	20241023	175200	85434722	1981	1981	1981	1981	0
202	20241023	175100	85434722	1981	1981	1981	1981	0
203	20241023	175000	85434722	1981	1981	1981	1981	0
204	20241023	174900	85434722	1981	1981	1981	1981	0
205	20241023	174800	85434722	1981	1981	1981	1981	0
206	20241023	174700	85434722	1981	1981	1981	1981	0
207	20241023	174600	85434722	1981	1981	1981	1981	0
208	20241023	174500	85434722	1981	1981	1981	1981	0
209	20241023	174400	85434722	1981	1981	1981	1981	0
210	20241023	174300	85434722	1981	1981	1981	1981	0
211	20241023	174200	85434722	1981	1981	1981	1981	0
212	20241023	174100	85434722	1981	1981	1981	1981	102
213	20241023	174000	85434722	1981	1981	1981	1981	0
214	20241023	173900	85434722	1981	1981	1981	1981	0
215	20241023	173800	85434722	1981	1981	1981	1981	0
216	20241023	173700	85434722	1981	1981	1981	1981	0
217	20241023	173600	85434722	1981	1981	1981	1981	0
218	20241023	173500	85434722	1981	1981	1981	1981	0
219	20241023	173400	85434722	1981	1981	1981	1981	0
220	20241023	173300	85434722	1981	1981	1981	1981	0
221	20241023	173200	85434722	1981	1981	1981	1981	0
222	20241023	173100	85434722	1981	1981	1981	1981	0
223	20241023	173000	85434722	1981	1981	1981	1981	0
224	20241023	172900	85434722	1981	1981	1981	1981	0
225	20241023	172800	85434722	1981	1981	1981	1981	0
226	20241023	172700	85434722	1981	1981	1981	1981	0
227	20241023	172600	85434722	1981	1981	1981	1981	0
228	20241023	172500	85434722	1981	1981	1981	1981	0
229	20241023	172400	85434722	1981	1981	1981	1981	0
230	20241023	172300	85434722	1981	1981	1981	1981	0
231	20241023	172200	85434722	1981	1981	1981	1981	0
232	20241023	172100	85434722	1981	1981	1981	1981	0
233	20241023	172000	85434722	1981	1981	1981	1981	0
234	20241023	171900	85434722	1981	1981	1981	1981	0
235	20241023	171800	85434722	1981	1981	1981	1981	0
236	20241023	171700	85434722	1981	1981	1981	1981	0
237	20241023	171600	85434722	1981	1981	1981	1981	0
238	20241023	171500	85434722	1981	1981	1981	1981	0
239	20241023	171400	85434722	1981	1981	1981	1981	0
240	20241023	171300	85434722	1981	1981	1981	1981	0
241	20241023	171200	85434722	1981	1981	1981	1981	0
242	20241023	171100	85434722	1981	1981	1981	1981	102
243	20241023	171000	85434722	1981	1981	1981	1981	0
244	20241023	170900	85434722	1981	1981	1981	1981	0
245	20241023	170800	85434722	1981	1981	1981	1981	0
246	20241023	170700	85434722	1981	1981	1981	1981	0
247	20241023	170600	85434722	1981	1981	1981	1981	0
248	20241023	170500	85434722	1981	1981	1981	1981	0
249	20241023	170400	85434722	1981	1981	1981	1981	0
250	20241023	170300	85434722	1981	1981	1981	1981	0
251	20241023	170200	85434722	1981	1981	1981	1981	0
252	20241023	170100	85434722	1981	1981	1981	1981	0
253	20241023	170000	85434722	1981	1981	1981	1981	0
254	20241023	165900	85434722	1981	1981	1981	1981	0
255	20241023	165800	85434722	1981	1981	1981	1981	0
256	20241023	165700	85434722	1981	1981	1981	1981	0
257	20241023	165600	85434722	1981	1981	1981	1981	0
258	20241023	165500	85434722	1981	1981	1981	1981	0
259	20241023	165400	85434722	1981	1981	1981	1981	0
260	20241023	165300	85434722	1981	1981	1981	1981	0
261	20241023	165200	85434722	1981	1981	1981	1981	0
262	20241023	165100	85434722	1981	1981	1981	1981	0
263	20241023	165000	85434722	1981	1981	1981	1981	0
264	20241023	164900	85434722	1981	1981	1981	1981	0
265	20241023	164800	85434722	1981	1981	1981	1981	0
266	20241023	164700	85434722	1981	1981	1981	1981	0
267	20241023	164600	85434722	1981	1981	1981	1981	0
268	20241023	164500	85434722	1981	1981	1981	1981	0
269	20241023	164400	85434722	1981	1981	1981	1981	0
270	20241023	164300	85434722	1981	1981	1981	1981	0
271	20241023	164200	85434722	1981	1981	1981	1981	0
272	20241023	164100	85434722	1981	1981	1981	1981	102
273	20241023	164000	85434722	1981	1981	1981	1981	0
274	20241023	163900	85434722	1981	1981	1981	1981	0
275	20241023	163800	85434722	1981	1981	1981	1981	0
276	20241023	163700	85434722	1981	1981	1981	1981	0
277	20241023	163600	85434722	1981	1981	1981	1981	0
278	20241023	163500	85434722	1981	1981	1981	1981	0
279	20241023	163400	85434722	1981	1981	1981	1981	0
280	20241023	163300	85434722	1981	1981	1981	1981	0
281	20241023	163200	85434722	1981	1981	1981	1981	0
282	20241023	163100	85434722	1981	1981	1981	1981	0
283	20241023	163000	85434722	1981	1981	1981	1981	0
284	20241023	162900	85434722	1981	1981	1981	1981	0
285	20241023	162800	85434722	1981	1981	1981	1981	0
286	20241023	162700	85434722	1981	1981	1981	1981	0
287	20241023	162600	85434722	1981	1981	1981	1981	0
288	20241023	162500	85434722	1981	1981	1981	1981	0
289	20241023	162400	85434722	1981	1981	1981	1981	0
290	20241023	162300	85434722	1981	1981	1981	1981	0
291	20241023	162200	85434722	1981	1981	1981	1981	0
292	20241023	162100	85434722	1981	1981	1981	1981	0
293	20241023	162000	85434722	1981	1981	1981	1981	0
294	20241023	161900	85434722	1981	1981	1981	1981	0
295	20241023	161800	85434722	1981	1981	1981	1981	0
296	20241023	161700	85434722	1981	1981	1981	1981	0
297	20241023	161600	85434722	1981	1981	1981	1981	0
298	20241023	161500	85434722	1981	1981	1981	1981	0
299	20241023	161400	85434722	1981	1981	1981	1981	0
300	20241023	161300	85434722	1981	1981	1981	1981	0
301	20241023	161200	85434722	1981	1981	1981	1981	0
302	20241023	161100	85434722	1981	1981	1981	1981	102
303	20241023	161000	85434722	1981	1981	1981	1981	0
304	20241023	160900	85434722	1981	1981	1981	1981	0
305	20241023	160800	85434722	1981	1981	1981	1981	0
306	20241023	160700	85434722	1981	1981	1981	1981	0
307	20241023	160600	85434722	1981	1981	1981	1981	0
308	20241023	160500	85434722	1981	1981	1981	1981	0
309	20241023	160400	85434722	1981	1981	1981	1981	0
310	20241023	160300	85434722	1981	1981	1981	1981	0
311	20241023	160200	85434722	1981	1981	1981	1981	0
312	20241023	160100	85434722	1981	1981	1981	1981	0
313	20241023	160000	85434722	1981	1981	1981	1981	0
314	20241023	155900	85434722	1981	1981	1981	1981	0
315	20241023	155800	85434722	1981	1981	1981	1981	0
316	20241023	155700	85434722	1981	1981	1981	1981	0
317	20241023	155600	85434722	1981	1981	1981	1981	0
318	20241023	155500	85434722	1981	1981	1981	1981	0
319	20241023	155400	85434722	1981	1981	1981	1981	0
320	20241023	155300	85434722	1981	1981	1981	1981	0
321	20241023	155200	85434722	1981	1981	1981	1981	0
322	20241023	155100	85434722	1981	1981	1981	1981	0
323	20241023	155000	85434722	1981	1981	1981	1981	0
324	20241023	154900	85434722	1981	1981	1981	1981	0
325	20241023	154800	85434722	1981	1981	1981	1981	0
326	20241023	154700	85434722	1981	1981	1981	1981	0
327	20241023	154600	85434722	1981	1981	1981	1981	0
328	20241023	154500	85434722	1981	1981	1981	1981	0
329	20241023	154400	85434722	1981	1981	1981	1981	0
330	20241023	154300	85434722	1981	1981	1981	1981	0
331	20241023	154200	85434722	1981	1981	1981	1981	0
332	20241023	154100	85434722	1981	1981	1981	1981	102
333	20241023	154000	85434722	1981	1981	1981	1981	0
334	20241023	153900	85434722	1981	1981	1981	1981	0
335	20241023	153800	85434722	1981	1981	1981	1981	0
336	20241023	153700	85434722	1981	1981	1981	1981	0
337	20241023	153600	85434722	1981	1981	1981	1981	0
338	20241023	153500	85434722	1981	1981	1981	1981	0
339	20241023	153400	85434722	1981	1981	1981	1981	0
340	20241023	153300	85434722	1981	1981	1981	1981	0
341	20241023	153200	85434722	1981	1981	1981	1981	0
342	20241023	153100	85434722	1981	1981	1981	1981	0
343	20241023	153000	85434722	1981	1981	1981	1981	102
344	20241023	152900	85232660	1981	1981	1981	1981	0
345	20241023	152800	85232660	1981	1981	1981	1981	0
346	20241023	152700	85232660	1981	1981	1981	1981	0
347	20241023	152600	85232660	1981	1981	1981	1981	0
348	20241023	152500	85232660	1981	1981	1981	1981	0
349	20241023	152400	85232660	1981	1981	1981	1981	0
350	20241023	152300	85232660	1981	1981	1981	1981	0
351	20241023	152200	85232660	1981	1981	1981	1981	0
352	20241023	152100	85232660	1981	1981	1981	1981	0
353	20241023	152000	85232660	1981	1981	1981	1981	0
354	20241023	151900	85232660	1981	1981	1981	1981	0
355	20241023	151800	85232660	1981	1981	1981	1981	1
356	20241023	151700	85230679	1979	1979	1979	1979	0
357	20241023	151600	85230679	1979	1979	1979	1979	2
358	20241023	151500	85226721	1979	1979	1979	1979	0
359	20241023	151400	85226721	1979	1979	1979	1979	0
360	20241023	151300	85226721	1979	1979	1979	1979	0
361	20241023	151200	85226721	1979	1979	1979	1975	125
362	20241023	151100	84979370	1975	1975	1975	1975	25
363	20241023	151000	84929995	1975	1975	1975	1975	0
364	20241023	150900	84929995	1975	1975	1975	1975	0
365	20241023	150800	84929995	1975	1975	1975	1975	0
366	20241023	150700	84929995	1975	1975	1975	1975	717
367	20241023	150600	83513920	1975	1976	1976	1975	500
368	20241023	150500	82526321	1976	1976	1976	1976	0
369	20241023	150400	82526321	1976	1980	1980	1976	74
370	20241023	150300	82379816	1980	1980	1980	1980	29
371	20241023	150200	82322396	1980	1980	1980	1980	3
372	20241023	150100	82316456	1980	1981	1981	1980	2
373	20241023	150000	82312495	1980	1981	1981	1980	50
374	20241023	145900	82213446	1981	1981	1981	1981	0
375	20241023	145800	82213446	1981	1981	1981	1981	0
376	20241023	145700	82213446	1981	1981	1981	1981	0
377	20241023	145600	82213446	1981	1981	1981	1981	51
378	20241023	145500	82112415	1980	1980	1980	1980	0
379	20241023	145400	82112415	1980	1980	1980	1980	0
380	20241023	145300	82112415	1980	1980	1980	1980	12
381	20241023	145200	82088655	1979	1979	1979	1979	0
382	20241023	145100	82088655	1979	1979	1979	1979	0
383	20241023	145000	82088655	1979	1979	1979	1979	0
384	20241023	144900	82088655	1979	1979	1979	1979	0
385	20241023	144800	82088655	1979	1979	1979	1979	0
386	20241023	144700	82088655	1979	1979	1979	1979	4
387	20241023	144600	82080739	1980	1980	1980	1980	0
388	20241023	144500	82080739	1980	1980	1980	1980	0
389	20241023	144400	82080739	1980	1976	1980	1976	887
390	20241023	144300	80325490	1976	1975	1976	1975	50
391	20241023	144200	80226708	1976	1976	1976	1976	20
392	20241023	144100	80187188	1966	1966	1966	1966	0
393	20241023	144000	80187188	1966	1966	1966	1966	0
394	20241023	143900	80187188	1966	1967	1967	1966	373
395	20241023	143800	79453769	1977	1977	1977	1977	0
396	20241023	143700	79453769	1977	1977	1977	1977	0
397	20241023	143600	79453769	1977	1977	1977	1977	0
398	20241023	143500	79453769	1977	1977	1977	1977	163
399	20241023	143400	79131518	1977	1977	1977	1977	0
400	20241023	143300	79131518	1977	1976	1977	1976	18
401	20241023	143200	79095933	1976	1976	1976	1976	0
402	20241023	143100	79095933	1976	1976	1976	1976	0
403	20241023	143000	79095933	1976	1976	1976	1976	0
404	20241023	142900	79095933	1976	1976	1976	1976	1
405	20241023	142800	79093957	1977	1977	1977	1977	0
406	20241023	142700	79093957	1977	1976	1977	1976	10
407	20241023	142600	79074188	1976	1976	1976	1976	0
408	20241023	142500	79074188	1976	1976	1976	1976	0
409	20241023	142400	79074188	1976	1976	1976	1976	1
410	20241023	142300	79072212	1960	1960	1960	1960	0
411	20241023	142200	79072212	1960	1960	1960	1960	0
412	20241023	142100	79072212	1960	1960	1960	1960	0
413	20241023	142000	79072212	1960	1960	1960	1960	0
414	20241023	141900	79072212	1960	1960	1960	1960	0
415	20241023	141800	79072212	1960	1960	1960	1960	0
416	20241023	141700	79072212	1960	1971	1971	1960	4000
417	20241023	141600	71214964	1971	1971	1971	1971	0
418	20241023	141500	71214964	1971	1971	1971	1971	0
419	20241023	141400	71214964	1971	1971	1971	1971	0
420	20241023	141300	71214964	1971	1971	1971	1971	0
421	20241023	141200	71214964	1971	1971	1971	1971	0
422	20241023	141100	71214964	1971	1971	1971	1971	0
423	20241023	141000	71214964	1971	1971	1971	1971	0
424	20241023	140900	71214964	1971	1971	1971	1971	0
425	20241023	140800	71214964	1971	1971	1971	1971	0
426	20241023	140700	71214964	1971	1971	1971	1971	0
427	20241023	140600	71214964	1971	1971	1971	1971	0
428	20241023	140500	71214964	1971	1971	1971	1971	0
429	20241023	140400	71214964	1971	1975	1975	1971	7
430	20241023	140300	71201147	1978	1978	1978	1978	0
431	20241023	140200	71201147	1978	1978	1978	1978	5
432	20241023	140100	71191257	1978	1978	1978	1978	30
433	20241023	140000	71131917	1977	1977	1977	1977	0
434	20241023	135900	71131917	1977	1977	1977	1977	1
435	20241023	135800	71129940	1975	1975	1975	1975	0
436	20241023	135700	71129940	1975	1975	1975	1975	0
437	20241023	135600	71129940	1975	1975	1975	1975	0
438	20241023	135500	71129940	1975	1975	1975	1975	146
439	20241023	135400	70841590	1975	1975	1975	1975	30
440	20241023	135300	70782340	1975	1975	1975	1975	0
441	20241023	135200	70782340	1975	1975	1975	1975	0
442	20241023	135100	70782340	1975	1975	1975	1975	0
443	20241023	135000	70782340	1975	1975	1975	1975	0
444	20241023	134900	70782340	1975	1975	1975	1975	1
445	20241023	134800	70780365	1976	1976	1976	1976	0
446	20241023	134700	70780365	1976	1976	1976	1976	4
447	20241023	134600	70772461	1978	1978	1978	1978	0
448	20241023	134500	70772461	1978	1978	1978	1978	0
449	20241023	134400	70772461	1978	1978	1978	1978	1
450	20241023	134300	70770483	1979	1979	1979	1979	0
451	20241023	134200	70770483	1979	1979	1979	1979	0
452	20241023	134100	70770483	1979	1979	1979	1979	0
453	20241023	134000	70770483	1979	1979	1979	1979	40
454	20241023	133900	70691323	1980	1980	1980	1980	2
455	20241023	133800	70687363	1981	1981	1981	1981	0
456	20241023	133700	70687363	1981	1981	1981	1981	0
457	20241023	133600	70687363	1981	1981	1981	1981	0
458	20241023	133500	70687363	1981	1981	1981	1981	0
459	20241023	133400	70687363	1981	1981	1981	1981	0
460	20241023	133300	70687363	1981	1981	1981	1981	33
461	20241023	133200	70621990	1981	1981	1981	1981	0
462	20241023	133100	70621990	1981	1981	1981	1981	0
463	20241023	133000	70621990	1981	1981	1981	1981	0
464	20241023	132900	70621990	1981	1981	1981	1981	67
465	20241023	132800	70489263	1981	1981	1981	1981	12
466	20241023	132700	70465491	1981	1981	1981	1981	6
467	20241023	132600	70453605	1981	1980	1981	1980	32
468	20241023	132500	70390235	1980	1980	1980	1980	90
469	20241023	132400	70212035	1981	1981	1981	1981	0
470	20241023	132300	70212035	1981	1981	1981	1981	1
471	20241023	132200	70210054	1970	1970	1970	1970	0
472	20241023	132100	70210054	1970	1970	1970	1970	0
473	20241023	132000	70210054	1970	1970	1970	1970	0
474	20241023	131900	70210054	1970	1970	1970	1970	0
475	20241023	131800	70210054	1970	1970	1970	1970	0
476	20241023	131700	70210054	1970	1970	1970	1970	0
477	20241023	131600	70210054	1970	1970	1970	1970	0
478	20241023	131500	70210054	1970	1970	1970	1970	0
479	20241023	131400	70210054	1970	1970	1970	1970	0
480	20241023	131300	70210054	1970	1970	1970	1970	0
481	20241023	131200	70210054	1970	1970	1970	1970	0
482	20241023	131100	70210054	1970	1970	1970	1970	0
483	20241023	131000	70210054	1970	1970	1970	1970	0
484	20241023	130900	70210054	1970	1970	1970	1970	199
485	20241023	130800	69818024	1970	1975	1975	1970	152
486	20241023	130700	69518484	1980	1980	1980	1980	847
487	20241023	130600	67841424	1980	1980	1980	1980	0
488	20241023	130500	67841424	1980	1980	1980	1980	0
489	20241023	130400	67841424	1980	1980	1980	1980	0
490	20241023	130300	67841424	1980	1980	1980	1980	546
491	20241023	130200	66760344	1980	1980	1980	1980	0
492	20241023	130100	66760344	1980	1980	1980	1980	0
493	20241023	130000	66760344	1980	1981	1981	1980	2
494	20241023	125900	66756383	1982	1982	1982	1982	2
495	20241023	125800	66752419	1980	1974	1980	1974	3346
496	20241023	125700	60136213	1973	1973	1973	1973	5
497	20241023	125600	60126348	1973	1973	1973	1973	0
498	20241023	125500	60126348	1973	1973	1973	1973	0
499	20241023	125400	60126348	1973	1973	1973	1973	0
500	20241023	125300	60126348	1973	1973	1973	1973	0
501	20241023	125200	60126348	1973	1973	1973	1973	0
502	20241023	125100	60126348	1973	1973	1973	1973	0
503	20241023	125000	60126348	1973	1973	1973	1973	0
504	20241023	124900	60126348	1973	1973	1973	1973	109
505	20241023	124800	59911291	1973	1973	1973	1973	1
506	20241023	124700	59909318	1973	1973	1973	1973	0
507	20241023	124600	59909318	1973	1974	1974	1973	5
508	20241023	124500	59899449	1973	1973	1973	1973	1
509	20241023	124400	59897476	1974	1974	1974	1974	0
510	20241023	124300	59897476	1974	1974	1974	1974	0
511	20241023	124200	59897476	1974	1974	1974	1974	0
512	20241023	124100	59897476	1974	1974	1974	1974	0
513	20241023	124000	59897476	1974	1974	1974	1974	0
514	20241023	123900	59897476	1974	1974	1974	1974	2
515	20241023	123800	59893528	1971	1972	1972	1971	2
516	20241023	123700	59889585	1974	1974	1974	1974	0
517	20241023	123600	59889585	1974	1974	1975	1974	5
518	20241023	123500	59879713	1971	1971	1971	1971	0
519	20241023	123400	59879713	1971	1971	1971	1971	0
520	20241023	123300	59879713	1971	1971	1971	1971	0
521	20241023	123200	59879713	1971	1971	1971	1971	0
522	20241023	123100	59879713	1971	1971	1971	1971	0
523	20241023	123000	59879713	1971	1971	1971	1971	0
524	20241023	122900	59879713	1971	1971	1971	1971	0
525	20241023	122800	59879713	1971	1971	1971	1971	0
526	20241023	122700	59879713	1971	1971	1971	1971	0
527	20241023	122600	59879713	1971	1971	1971	1971	0
528	20241023	122500	59879713	1971	1971	1971	1971	0
529	20241023	122400	59879713	1971	1971	1971	1971	0
530	20241023	122300	59879713	1971	1971	1971	1971	0
531	20241023	122200	59879713	1971	1971	1971	1971	0
532	20241023	122100	59879713	1971	1971	1971	1971	0
533	20241023	122000	59879713	1971	1971	1971	1971	0
534	20241023	121900	59879713	1971	1971	1971	1971	0
535	20241023	121800	59879713	1971	1976	1976	1971	657
536	20241023	121700	58583516	1971	1971	1971	1971	3
537	20241023	121600	58577603	1971	1971	1971	1971	0
538	20241023	121500	58577603	1971	1971	1971	1971	30
539	20241023	121400	58518473	1971	1971	1971	1971	0
540	20241023	121300	58518473	1971	1971	1971	1971	1
541	20241023	121200	58516502	1963	1963	1963	1963	0
542	20241023	121100	58516502	1963	1963	1963	1963	0
543	20241023	121000	58516502	1963	1963	1963	1963	0
544	20241023	120900	58516502	1963	1965	1965	1963	27
545	20241023	120800	58463460	1965	1965	1965	1965	200
546	20241023	120700	58070460	1965	1967	1967	1965	500
547	20241023	120600	57087956	1966	1966	1966	1966	0
548	20241023	120500	57087956	1966	1966	1966	1966	0
549	20241023	120400	57087956	1966	1966	1966	1966	288
550	20241023	120300	56521748	1971	1966	1971	1966	182
551	20241023	120200	56163891	1970	1975	1975	1966	1189
552	20241023	120100	53824974	1975	1975	1975	1975	0
553	20241023	120000	53824974	1975	1975	1975	1975	20
554	20241023	115900	53785474	1975	1976	1976	1975	3
555	20241023	115800	53779548	1971	1971	1971	1971	1
556	20241023	115700	53777577	1971	1971	1971	1971	5
557	20241023	115600	53767722	1976	1976	1976	1976	0
558	20241023	115500	53767722	1976	1976	1976	1976	0
559	20241023	115400	53767722	1976	1976	1976	1976	0
560	20241023	115300	53767722	1976	1976	1976	1976	0
561	20241023	115200	53767722	1976	1971	1976	1971	192
562	20241023	115100	53388810	1971	1971	1971	1971	50
563	20241023	115000	53290260	1971	1971	1971	1971	0
564	20241023	114900	53290260	1971	1971	1971	1971	1
565	20241023	114800	53288289	1971	1971	1971	1971	0
566	20241023	114700	53288289	1971	1971	1971	1971	0
567	20241023	114600	53288289	1971	1971	1971	1971	0
568	20241023	114500	53288289	1971	1971	1971	1971	50
569	20241023	114400	53189739	1971	1971	1971	1971	0
570	20241023	114300	53189739	1971	1971	1971	1971	0
571	20241023	114200	53189739	1971	1971	1971	1971	0
572	20241023	114100	53189739	1971	1971	1971	1971	0
573	20241023	114000	53189739	1971	1971	1971	1971	0
574	20241023	113900	53189739	1971	1971	1971	1971	0
575	20241023	113800	53189739	1971	1971	1971	1971	0
576	20241023	113700	53189739	1971	1971	1971	1971	0
577	20241023	113600	53189739	1971	1971	1971	1971	0
578	20241023	113500	53189739	1971	1971	1971	1971	0
579	20241023	113400	53189739	1971	1971	1971	1971	0
580	20241023	113300	53189739	1971	1971	1971	1971	0
581	20241023	113200	53189739	1971	1971	1971	1971	0
582	20241023	113100	53189739	1971	1971	1971	1971	0
583	20241023	113000	53189739	1971	1971	1971	1971	0
584	20241023	112900	53189739	1971	1971	1971	1971	0
585	20241023	112800	53189739	1971	1971	1971	1971	0
586	20241023	112700	53189739	1971	1971	1971	1971	0
587	20241023	112600	53189739	1971	1971	1971	1971	50
588	20241023	112500	53091189	1971	1971	1971	1971	0
589	20241023	112400	53091189	1971	1971	1971	1971	0
590	20241023	112300	53091189	1971	1971	1971	1971	0
591	20241023	112200	53091189	1971	1971	1971	1971	0
592	20241023	112100	53091189	1971	1971	1971	1971	0
593	20241023	112000	53091189	1971	1971	1971	1971	0
594	20241023	111900	53091189	1971	1966	1971	1966	93
595	20241023	111800	52908121	1966	1967	1967	1966	418
596	20241023	111700	52086171	1971	1971	1971	1971	0
597	20241023	111600	52086171	1971	1971	1971	1971	0
598	20241023	111500	52086171	1971	1971	1971	1971	1
599	20241023	111400	52084200	1971	1971	1971	1971	0
600	20241023	111300	52084200	1971	1971	1971	1971	3
601	20241023	111200	52078287	1971	1968	1971	1968	1073
602	20241023	111100	49965015	1971	1971	1971	1971	0
603	20241023	111000	49965015	1971	1971	1971	1971	1
604	20241023	110900	49963044	1971	1971	1971	1971	1
605	20241023	110800	49961073	1968	1968	1968	1968	0
606	20241023	110700	49961073	1968	1968	1968	1968	5
607	20241023	110600	49951233	1968	1968	1968	1968	0
608	20241023	110500	49951233	1968	1968	1968	1968	9
609	20241023	110400	49933521	1971	1971	1971	1971	0
610	20241023	110300	49933521	1971	1971	1971	1971	0
611	20241023	110200	49933521	1971	1971	1971	1971	0
612	20241023	110100	49933521	1971	1970	1971	1970	1975
613	20241023	110000	46041785	1971	1970	1971	1970	267
614	20241023	105900	45515695	1971	1971	1971	1971	0
615	20241023	105800	45515695	1971	1971	1971	1971	0
616	20241023	105700	45515695	1971	1971	1971	1971	0
617	20241023	105600	45515695	1971	1971	1971	1971	66
618	20241023	105500	45385609	1971	1971	1971	1971	34
619	20241023	105400	45318595	1971	1968	1971	1968	49
620	20241023	105300	45222088	1967	1967	1967	1967	0
621	20241023	105200	45222088	1967	1967	1967	1967	0
622	20241023	105100	45222088	1967	1967	1967	1967	0
623	20241023	105000	45222088	1967	1967	1967	1967	0
624	20241023	104900	45222088	1967	1971	1971	1967	233
625	20241023	104800	44763528	1970	1970	1970	1970	0
626	20241023	104700	44763528	1970	1970	1970	1970	5
627	20241023	104600	44753678	1971	1971	1971	1971	2101
628	20241023	104500	40612607	1968	1968	1968	1968	0
629	20241023	104400	40612607	1968	1968	1968	1968	39
630	20241023	104300	40535855	1971	1971	1971	1971	0
631	20241023	104200	40535855	1971	1969	1971	1969	20
632	20241023	104100	40496455	1971	1971	1971	1971	0
633	20241023	104000	40496455	1971	1970	1971	1970	62
634	20241023	103900	40374284	1970	1970	1970	1970	0
635	20241023	103800	40374284	1970	1970	1970	1970	0
636	20241023	103700	40374284	1970	1970	1970	1970	1
637	20241023	103600	40372314	1970	1970	1970	1970	9
638	20241023	103500	40354584	1970	1970	1970	1970	5
639	20241023	103400	40344734	1969	1969	1969	1969	30
640	20241023	103300	40285664	1967	1967	1967	1967	0
641	20241023	103200	40285664	1967	1970	1970	1967	92
642	20241023	103100	40104574	1969	1969	1969	1969	0
643	20241023	103000	40104574	1969	1969	1969	1969	0
644	20241023	102900	40104574	1969	1969	1969	1969	0
645	20241023	102800	40104574	1969	1970	1970	1969	639
646	20241023	102700	38845844	1970	1970	1970	1970	43
647	20241023	102600	38761134	1970	1971	1971	1970	123
648	20241023	102500	38518771	1971	1971	1971	1971	1018
649	20241023	102400	36512293	1976	1976	1976	1976	2
650	20241023	102300	36508341	1976	1976	1976	1976	0
651	20241023	102200	36508341	1976	1976	1976	1976	2
652	20241023	102100	36504389	1976	1976	1976	1976	0
653	20241023	102000	36504389	1976	1976	1976	1976	0
654	20241023	101900	36504389	1976	1976	1976	1976	0
655	20241023	101800	36504389	1976	1976	1976	1976	0
656	20241023	101700	36504389	1976	1976	1976	1976	0
657	20241023	101600	36504389	1976	1976	1976	1976	89
658	20241023	101500	36328525	1976	1976	1976	1976	11
659	20241023	101400	36306789	1976	1976	1976	1976	1
660	20241023	101300	36304813	1970	1970	1970	1970	0
661	20241023	101200	36304813	1970	1970	1970	1970	0
662	20241023	101100	36304813	1970	1970	1970	1970	0
663	20241023	101000	36304813	1970	1970	1970	1970	300
664	20241023	100900	35713813	1970	1970	1970	1970	0
665	20241023	100800	35713813	1970	1970	1970	1970	0
666	20241023	100700	35713813	1970	1970	1970	1970	140
667	20241023	100600	35438013	1970	1970	1970	1970	0
668	20241023	100500	35438013	1970	1970	1970	1970	0
669	20241023	100400	35438013	1970	1970	1970	1970	0
670	20241023	100300	35438013	1970	1970	1970	1970	1
671	20241023	100200	35436043	1970	1970	1970	1970	29
672	20241023	100100	35378913	1970	1970	1970	1970	5
673	20241023	100000	35369063	1970	1970	1970	1970	0
674	20241023	095900	35369063	1970	1970	1970	1970	0
675	20241023	095800	35369063	1970	1970	1970	1970	100
676	20241023	095700	35172063	1970	1970	1970	1970	129
677	20241023	095600	34917933	1970	1970	1970	1970	1
678	20241023	095500	34915963	1970	1970	1970	1970	0
679	20241023	095400	34915963	1970	1967	1970	1967	1310
680	20241023	095300	32337231	1969	1969	1969	1969	2
681	20241023	095200	32333293	1970	1970	1970	1970	48
682	20241023	095100	32238733	1970	1970	1970	1968	632
683	20241023	095000	30994325	1970	1970	1970	1970	27
684	20241023	094900	30941135	1970	1970	1971	1968	752
685	20241023	094800	29459896	1980	1980	1980	1970	355
686	20241023	094700	28759266	1980	1980	1980	1980	4
687	20241023	094600	28751346	1980	1979	1980	1970	2153
688	20241023	094500	24496726	1980	1980	1980	1980	0
689	20241023	094400	24496726	1980	1980	1980	1980	354
690	20241023	094300	23795806	1980	1980	1980	1980	30
691	20241023	094200	23736406	1980	1980	1980	1980	15
692	20241023	094100	23706706	1980	1980	1980	1980	207
693	20241023	094000	23296846	1980	1980	1980	1980	101
694	20241023	093900	23096866	1980	1980	1982	1980	562
695	20241023	093800	21984018	1982	1980	1982	1980	228
696	20241023	093700	21532576	1982	1981	1982	1980	1939
697	20241023	093600	17690902	1985	1985	1986	1980	427
698	20241023	093500	16844152	1986	1982	1986	1981	1783
699	20241023	093400	13307784	1982	1982	1987	1982	135
700	20241023	093300	13040064	1987	1985	1987	1984	478
701	20241023	093200	12090994	1988	1987	1988	1985	444
702	20241023	093100	11208955	1988	1988	1989	1987	601
703	20241023	093000	10014307	1989	1988	1990	1988	1035
704	20241023	092900	7956626	1988	1988	1990	1988	267
705	20241023	092800	7425630	1994	1994	1994	1994	0
706	20241023	092700	7425630	1994	1994	1994	1994	1
707	20241023	092600	7423636	1993	1994	1995	1993	51
708	20241023	092500	7321933	1994	1994	1994	1986	7
709	20241023	092400	7308015	1985	1988	1993	1985	107
710	20241023	092300	7095125	1988	1990	1990	1988	200
711	20241023	092200	6697523	1990	1992	1992	1990	231
712	20241023	092100	6237769	1992	1999	1999	1992	1452
713	20241023	092000	3338222	1999	2000	2000	1999	4
714	20241023	091900	3330224	2000	2000	2000	2000	0
715	20241023	091800	3330224	2000	2000	2000	2000	0
716	20241023	091700	3330224	2000	2000	2000	2000	14
717	20241023	091600	3302224	2000	2000	2000	2000	2
718	20241023	091500	3298224	1999	1999	1999	1999	0
719	20241023	091400	3298224	1999	1999	1999	1999	400
720	20241023	091300	2498624	1999	1999	1999	1999	0
721	20241023	091200	2498624	1999	1999	1999	1999	0
722	20241023	091100	2498624	1999	2000	2000	1999	344
723	20241023	091000	1810745	1999	1999	1999	1999	0
724	20241023	090900	1810745	1999	1998	1999	1998	553
725	20241023	090800	705567	1998	1998	1999	1998	175
726	20241023	090700	355816	1998	2000	2000	1998	25
727	20241023	090600	305841	2010	2010	2010	2010	2
728	20241023	090500	301821	2015	2015	2015	2015	0
729	20241023	090400	301821	2015	2020	2020	2015	2
730	20241023	090300	297786	2020	2000	2020	2000	21
731	20241023	090200	255766	2000	2000	2000	2000	10
732	20241023	090100	235766	2000	2000	2000	2000	0
733	20241023	090000	235766	2000	1998	2000	1998	118