KissMeData/062970/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	194100	222149077	1966	1966	1966	1966	1202
3	20241016	194000	222149077	1966	1966	1966	1966	0
4	20241016	193900	222149077	1966	1966	1966	1966	0
5	20241016	193800	222149077	1966	1966	1966	1966	0
6	20241016	193700	222149077	1966	1966	1966	1966	0
7	20241016	193600	222149077	1966	1966	1966	1966	0
8	20241016	193500	222149077	1966	1966	1966	1966	0
9	20241016	193400	222149077	1966	1966	1966	1966	0
10	20241016	193300	222149077	1966	1966	1966	1966	0
11	20241016	193200	222149077	1966	1966	1966	1966	0
12	20241016	193100	222149077	1966	1966	1966	1966	0
13	20241016	193000	222149077	1966	1966	1966	1966	0
14	20241016	192900	222149077	1966	1966	1966	1966	0
15	20241016	192800	222149077	1966	1966	1966	1966	0
16	20241016	192700	222149077	1966	1966	1966	1966	0
17	20241016	192600	222149077	1966	1966	1966	1966	0
18	20241016	192500	222149077	1966	1966	1966	1966	0
19	20241016	192400	222149077	1966	1966	1966	1966	0
20	20241016	192300	222149077	1966	1966	1966	1966	0
21	20241016	192200	222149077	1966	1966	1966	1966	0
22	20241016	192100	222149077	1966	1966	1966	1966	0
23	20241016	192000	222149077	1966	1966	1966	1966	0
24	20241016	191900	222149077	1966	1966	1966	1966	0
25	20241016	191800	222149077	1966	1966	1966	1966	0
26	20241016	191700	222149077	1966	1966	1966	1966	0
27	20241016	191600	222149077	1966	1966	1966	1966	0
28	20241016	191500	222149077	1966	1966	1966	1966	0
29	20241016	191400	222149077	1966	1966	1966	1966	0
30	20241016	191300	222149077	1966	1966	1966	1966	0
31	20241016	191200	222149077	1966	1966	1966	1966	0
32	20241016	191100	222149077	1966	1966	1966	1966	1202
33	20241016	191000	222149077	1966	1966	1966	1966	0
34	20241016	190900	222149077	1966	1966	1966	1966	0
35	20241016	190800	222149077	1966	1966	1966	1966	0
36	20241016	190700	222149077	1966	1966	1966	1966	0
37	20241016	190600	222149077	1966	1966	1966	1966	0
38	20241016	190500	222149077	1966	1966	1966	1966	0
39	20241016	190400	222149077	1966	1966	1966	1966	0
40	20241016	190300	222149077	1966	1966	1966	1966	0
41	20241016	190200	222149077	1966	1966	1966	1966	0
42	20241016	190100	222149077	1966	1966	1966	1966	0
43	20241016	190000	222149077	1966	1966	1966	1966	0
44	20241016	185900	222149077	1966	1966	1966	1966	0
45	20241016	185800	222149077	1966	1966	1966	1966	0
46	20241016	185700	222149077	1966	1966	1966	1966	0
47	20241016	185600	222149077	1966	1966	1966	1966	0
48	20241016	185500	222149077	1966	1966	1966	1966	0
49	20241016	185400	222149077	1966	1966	1966	1966	0
50	20241016	185300	222149077	1966	1966	1966	1966	0
51	20241016	185200	222149077	1966	1966	1966	1966	0
52	20241016	185100	222149077	1966	1966	1966	1966	0
53	20241016	185000	222149077	1966	1966	1966	1966	0
54	20241016	184900	222149077	1966	1966	1966	1966	0
55	20241016	184800	222149077	1966	1966	1966	1966	0
56	20241016	184700	222149077	1966	1966	1966	1966	0
57	20241016	184600	222149077	1966	1966	1966	1966	0
58	20241016	184500	222149077	1966	1966	1966	1966	0
59	20241016	184400	222149077	1966	1966	1966	1966	0
60	20241016	184300	222149077	1966	1966	1966	1966	0
61	20241016	184200	222149077	1966	1966	1966	1966	0
62	20241016	184100	222149077	1966	1966	1966	1966	1202
63	20241016	184000	222149077	1966	1966	1966	1966	0
64	20241016	183900	222149077	1966	1966	1966	1966	0
65	20241016	183800	222149077	1966	1966	1966	1966	0
66	20241016	183700	222149077	1966	1966	1966	1966	0
67	20241016	183600	222149077	1966	1966	1966	1966	0
68	20241016	183500	222149077	1966	1966	1966	1966	0
69	20241016	183400	222149077	1966	1966	1966	1966	0
70	20241016	183300	222149077	1966	1966	1966	1966	0
71	20241016	183200	222149077	1966	1966	1966	1966	0
72	20241016	183100	222149077	1966	1966	1966	1966	0
73	20241016	183000	222149077	1966	1966	1966	1966	0
74	20241016	182900	222149077	1966	1966	1966	1966	0
75	20241016	182800	222149077	1966	1966	1966	1966	0
76	20241016	182700	222149077	1966	1966	1966	1966	0
77	20241016	182600	222149077	1966	1966	1966	1966	0
78	20241016	182500	222149077	1966	1966	1966	1966	0
79	20241016	182400	222149077	1966	1966	1966	1966	0
80	20241016	182300	222149077	1966	1966	1966	1966	0
81	20241016	182200	222149077	1966	1966	1966	1966	0
82	20241016	182100	222149077	1966	1966	1966	1966	0
83	20241016	182000	222149077	1966	1966	1966	1966	0
84	20241016	181900	222149077	1966	1966	1966	1966	0
85	20241016	181800	222149077	1966	1966	1966	1966	0
86	20241016	181700	222149077	1966	1966	1966	1966	0
87	20241016	181600	222149077	1966	1966	1966	1966	0
88	20241016	181500	222149077	1966	1966	1966	1966	0
89	20241016	181400	222149077	1966	1966	1966	1966	0
90	20241016	181300	222149077	1966	1966	1966	1966	0
91	20241016	181200	222149077	1966	1966	1966	1966	0
92	20241016	181100	222149077	1966	1966	1966	1966	1202
93	20241016	181000	222149077	1966	1966	1966	1966	0
94	20241016	180900	222149077	1966	1966	1966	1966	0
95	20241016	180800	222149077	1966	1966	1966	1966	0
96	20241016	180700	222149077	1966	1966	1966	1966	0
97	20241016	180600	222149077	1966	1966	1966	1966	0
98	20241016	180500	222149077	1966	1966	1966	1966	0
99	20241016	180400	222149077	1966	1966	1966	1966	0
100	20241016	180300	222149077	1966	1966	1966	1966	0
101	20241016	180200	222149077	1966	1966	1966	1966	0
102	20241016	180100	222149077	1966	1966	1966	1966	0
103	20241016	180000	222149077	1966	1966	1966	1966	0
104	20241016	175900	222149077	1966	1966	1966	1966	0
105	20241016	175800	222149077	1966	1966	1966	1966	0
106	20241016	175700	222149077	1966	1966	1966	1966	0
107	20241016	175600	222149077	1966	1966	1966	1966	0
108	20241016	175500	222149077	1966	1966	1966	1966	0
109	20241016	175400	222149077	1966	1966	1966	1966	0
110	20241016	175300	222149077	1966	1966	1966	1966	0
111	20241016	175200	222149077	1966	1966	1966	1966	0
112	20241016	175100	222149077	1966	1966	1966	1966	0
113	20241016	175000	222149077	1966	1966	1966	1966	0
114	20241016	174900	222149077	1966	1966	1966	1966	0
115	20241016	174800	222149077	1966	1966	1966	1966	0
116	20241016	174700	222149077	1966	1966	1966	1966	0
117	20241016	174600	222149077	1966	1966	1966	1966	0
118	20241016	174500	222149077	1966	1966	1966	1966	0
119	20241016	174400	222149077	1966	1966	1966	1966	0
120	20241016	174300	222149077	1966	1966	1966	1966	0
121	20241016	174200	222149077	1966	1966	1966	1966	0
122	20241016	174100	222149077	1966	1966	1966	1966	1202
123	20241016	174000	222149077	1966	1966	1966	1966	0
124	20241016	173900	222149077	1966	1966	1966	1966	0
125	20241016	173800	222149077	1966	1966	1966	1966	0
126	20241016	173700	222149077	1966	1966	1966	1966	0
127	20241016	173600	222149077	1966	1966	1966	1966	0
128	20241016	173500	222149077	1966	1966	1966	1966	0
129	20241016	173400	222149077	1966	1966	1966	1966	0
130	20241016	173300	222149077	1966	1966	1966	1966	0
131	20241016	173200	222149077	1966	1966	1966	1966	0
132	20241016	173100	222149077	1966	1966	1966	1966	0
133	20241016	173000	222149077	1966	1966	1966	1966	0
134	20241016	172900	222149077	1966	1966	1966	1966	0
135	20241016	172800	222149077	1966	1966	1966	1966	0
136	20241016	172700	222149077	1966	1966	1966	1966	0
137	20241016	172600	222149077	1966	1966	1966	1966	0
138	20241016	172500	222149077	1966	1966	1966	1966	0
139	20241016	172400	222149077	1966	1966	1966	1966	0
140	20241016	172300	222149077	1966	1966	1966	1966	0
141	20241016	172200	222149077	1966	1966	1966	1966	0
142	20241016	172100	222149077	1966	1966	1966	1966	0
143	20241016	172000	222149077	1966	1966	1966	1966	0
144	20241016	171900	222149077	1966	1966	1966	1966	0
145	20241016	171800	222149077	1966	1966	1966	1966	0
146	20241016	171700	222149077	1966	1966	1966	1966	0
147	20241016	171600	222149077	1966	1966	1966	1966	0
148	20241016	171500	222149077	1966	1966	1966	1966	0
149	20241016	171400	222149077	1966	1966	1966	1966	0
150	20241016	171300	222149077	1966	1966	1966	1966	0
151	20241016	171200	222149077	1966	1966	1966	1966	0
152	20241016	171100	222149077	1966	1966	1966	1966	1202
153	20241016	171000	222149077	1966	1966	1966	1966	0
154	20241016	170900	222149077	1966	1966	1966	1966	0
155	20241016	170800	222149077	1966	1966	1966	1966	0
156	20241016	170700	222149077	1966	1966	1966	1966	0
157	20241016	170600	222149077	1966	1966	1966	1966	0
158	20241016	170500	222149077	1966	1966	1966	1966	0
159	20241016	170400	222149077	1966	1966	1966	1966	0
160	20241016	170300	222149077	1966	1966	1966	1966	0
161	20241016	170200	222149077	1966	1966	1966	1966	0
162	20241016	170100	222149077	1966	1966	1966	1966	0
163	20241016	170000	222149077	1966	1966	1966	1966	0
164	20241016	165900	222149077	1966	1966	1966	1966	0
165	20241016	165800	222149077	1966	1966	1966	1966	0
166	20241016	165700	222149077	1966	1966	1966	1966	0
167	20241016	165600	222149077	1966	1966	1966	1966	0
168	20241016	165500	222149077	1966	1966	1966	1966	0
169	20241016	165400	222149077	1966	1966	1966	1966	0
170	20241016	165300	222149077	1966	1966	1966	1966	0
171	20241016	165200	222149077	1966	1966	1966	1966	0
172	20241016	165100	222149077	1966	1966	1966	1966	0
173	20241016	165000	222149077	1966	1966	1966	1966	0
174	20241016	164900	222149077	1966	1966	1966	1966	0
175	20241016	164800	222149077	1966	1966	1966	1966	0
176	20241016	164700	222149077	1966	1966	1966	1966	0
177	20241016	164600	222149077	1966	1966	1966	1966	0
178	20241016	164500	222149077	1966	1966	1966	1966	0
179	20241016	164400	222149077	1966	1966	1966	1966	0
180	20241016	164300	222149077	1966	1966	1966	1966	0
181	20241016	164200	222149077	1966	1966	1966	1966	0
182	20241016	164100	222149077	1966	1966	1966	1966	1202
183	20241016	164000	222149077	1966	1966	1966	1966	0
184	20241016	163900	222149077	1966	1966	1966	1966	0
185	20241016	163800	222149077	1966	1966	1966	1966	0
186	20241016	163700	222149077	1966	1966	1966	1966	0
187	20241016	163600	222149077	1966	1966	1966	1966	0
188	20241016	163500	222149077	1966	1966	1966	1966	0
189	20241016	163400	222149077	1966	1966	1966	1966	0
190	20241016	163300	222149077	1966	1966	1966	1966	0
191	20241016	163200	222149077	1966	1966	1966	1966	0
192	20241016	163100	222149077	1966	1966	1966	1966	0
193	20241016	163000	222149077	1966	1966	1966	1966	0
194	20241016	162900	222149077	1966	1966	1966	1966	0
195	20241016	162800	222149077	1966	1966	1966	1966	0
196	20241016	162700	222149077	1966	1966	1966	1966	0
197	20241016	162600	222149077	1966	1966	1966	1966	0
198	20241016	162500	222149077	1966	1966	1966	1966	0
199	20241016	162400	222149077	1966	1966	1966	1966	0
200	20241016	162300	222149077	1966	1966	1966	1966	0
201	20241016	162200	222149077	1966	1966	1966	1966	0
202	20241016	162100	222149077	1966	1966	1966	1966	0
203	20241016	162000	222149077	1966	1966	1966	1966	0
204	20241016	161900	222149077	1966	1966	1966	1966	0
205	20241016	161800	222149077	1966	1966	1966	1966	0
206	20241016	161700	222149077	1966	1966	1966	1966	0
207	20241016	161600	222149077	1966	1966	1966	1966	0
208	20241016	161500	222149077	1966	1966	1966	1966	0
209	20241016	161400	222149077	1966	1966	1966	1966	0
210	20241016	161300	222149077	1966	1966	1966	1966	0
211	20241016	161200	222149077	1966	1966	1966	1966	0
212	20241016	161100	222149077	1966	1966	1966	1966	1202
213	20241016	161000	222149077	1966	1966	1966	1966	0
214	20241016	160900	222149077	1966	1966	1966	1966	0
215	20241016	160800	222149077	1966	1966	1966	1966	0
216	20241016	160700	222149077	1966	1966	1966	1966	0
217	20241016	160600	222149077	1966	1966	1966	1966	0
218	20241016	160500	222149077	1966	1966	1966	1966	0
219	20241016	160400	222149077	1966	1966	1966	1966	0
220	20241016	160300	222149077	1966	1966	1966	1966	0
221	20241016	160200	222149077	1966	1966	1966	1966	0
222	20241016	160100	222149077	1966	1966	1966	1966	0
223	20241016	160000	222149077	1966	1966	1966	1966	0
224	20241016	155900	222149077	1966	1966	1966	1966	0
225	20241016	155800	222149077	1966	1966	1966	1966	0
226	20241016	155700	222149077	1966	1966	1966	1966	0
227	20241016	155600	222149077	1966	1966	1966	1966	0
228	20241016	155500	222149077	1966	1966	1966	1966	0
229	20241016	155400	222149077	1966	1966	1966	1966	0
230	20241016	155300	222149077	1966	1966	1966	1966	0
231	20241016	155200	222149077	1966	1966	1966	1966	0
232	20241016	155100	222149077	1966	1966	1966	1966	0
233	20241016	155000	222149077	1966	1966	1966	1966	0
234	20241016	154900	222149077	1966	1966	1966	1966	0
235	20241016	154800	222149077	1966	1966	1966	1966	0
236	20241016	154700	222149077	1966	1966	1966	1966	0
237	20241016	154600	222149077	1966	1966	1966	1966	0
238	20241016	154500	222149077	1966	1966	1966	1966	0
239	20241016	154400	222149077	1966	1966	1966	1966	0
240	20241016	154300	222149077	1966	1966	1966	1966	0
241	20241016	154200	222149077	1966	1966	1966	1966	0
242	20241016	154100	222149077	1966	1966	1966	1966	1202
243	20241016	154000	222149077	1966	1966	1966	1966	0
244	20241016	153900	222149077	1966	1966	1966	1966	0
245	20241016	153800	222149077	1966	1966	1966	1966	0
246	20241016	153700	222149077	1966	1966	1966	1966	0
247	20241016	153600	222149077	1966	1966	1966	1966	0
248	20241016	153500	222149077	1966	1966	1966	1966	0
249	20241016	153400	222149077	1966	1966	1966	1966	0
250	20241016	153300	222149077	1966	1966	1966	1966	0
251	20241016	153200	222149077	1966	1966	1966	1966	0
252	20241016	153100	222149077	1966	1966	1966	1966	0
253	20241016	153000	222149077	1966	1966	1966	1966	1202
254	20241016	152900	219785945	1937	1937	1937	1937	0
255	20241016	152800	219785945	1937	1937	1937	1937	0
256	20241016	152700	219785945	1937	1937	1937	1937	0
257	20241016	152600	219785945	1937	1937	1937	1937	0
258	20241016	152500	219785945	1937	1937	1937	1937	0
259	20241016	152400	219785945	1937	1937	1937	1937	0
260	20241016	152300	219785945	1937	1937	1937	1937	0
261	20241016	152200	219785945	1937	1937	1937	1937	0
262	20241016	152100	219785945	1937	1937	1937	1937	0
263	20241016	152000	219785945	1937	1937	1937	1937	0
264	20241016	151900	219785945	1937	1939	1960	1937	349
265	20241016	151800	219109668	1969	1958	1969	1936	2040
266	20241016	151700	215147385	1958	1958	1958	1958	26
267	20241016	151600	215096477	1964	1965	1965	1964	406
268	20241016	151500	214299044	1968	1968	1968	1968	1
269	20241016	151400	214297076	1968	1970	1970	1968	9
270	20241016	151300	214279362	1970	1970	1970	1970	57
271	20241016	151200	214167072	1968	1967	1968	1964	598
272	20241016	151100	212992176	1968	1968	1968	1968	61
273	20241016	151000	212872128	1967	1987	1987	1967	1003
274	20241016	150900	210895289	1987	1973	1989	1973	1291
275	20241016	150800	208332380	1968	1965	1972	1965	2430
276	20241016	150700	203549261	1965	1964	1965	1964	399
277	20241016	150600	202765532	1964	1964	1964	1963	755
278	20241016	150500	201282792	1964	1963	1964	1963	193
279	20241016	150400	200903852	1957	1957	1962	1957	1206
280	20241016	150300	198540380	1956	1956	1956	1956	43
281	20241016	150200	198456272	1955	1955	1955	1955	0
282	20241016	150100	198456272	1955	1955	1955	1955	0
283	20241016	150000	198456272	1955	1955	1955	1955	0
284	20241016	145900	198456272	1955	1955	1955	1955	0
285	20241016	145800	198456272	1955	1957	1957	1955	283
286	20241016	145700	197902867	1962	1957	1962	1957	3971
287	20241016	145600	190122166	1957	1957	1957	1957	0
288	20241016	145500	190122166	1957	1957	1957	1957	0
289	20241016	145400	190122166	1957	1957	1957	1957	0
290	20241016	145300	190122166	1957	1946	1957	1940	4708
291	20241016	145200	180976002	1943	1955	1955	1943	1000
292	20241016	145100	179026124	1956	1956	1956	1956	0
293	20241016	145000	179026124	1956	1956	1956	1956	0
294	20241016	144900	179026124	1956	1955	1956	1955	59
295	20241016	144800	178910725	1956	1956	1956	1956	101
296	20241016	144700	178713169	1956	1956	1956	1956	0
297	20241016	144600	178713169	1956	1956	1956	1956	69
298	20241016	144500	178578205	1957	1957	1957	1957	0
299	20241016	144400	178578205	1957	1957	1957	1957	0
300	20241016	144300	178578205	1957	1950	1957	1950	380
301	20241016	144200	177834852	1956	1956	1956	1956	1
302	20241016	144100	177832896	1950	1950	1950	1950	303
303	20241016	144000	177242046	1950	1950	1950	1950	32
304	20241016	143900	177179646	1956	1956	1956	1956	0
305	20241016	143800	177179646	1956	1956	1956	1956	38
306	20241016	143700	177105318	1950	1950	1950	1950	0
307	20241016	143600	177105318	1950	1950	1950	1950	0
308	20241016	143500	177105318	1950	1950	1950	1950	0
309	20241016	143400	177105318	1950	1956	1956	1950	164
310	20241016	143300	176785312	1956	1949	1956	1949	5492
311	20241016	143200	166074237	1949	1949	1949	1949	0
312	20241016	143100	166074237	1949	1949	1949	1949	0
313	20241016	143000	166074237	1949	1949	1949	1949	0
314	20241016	142900	166074237	1949	1949	1949	1949	2
315	20241016	142800	166070339	1949	1949	1949	1949	70
316	20241016	142700	165933909	1949	1949	1949	1949	77
317	20241016	142600	165783836	1941	1941	1941	1941	70
318	20241016	142500	165647966	1951	1951	1951	1951	0
319	20241016	142400	165647966	1951	1951	1951	1951	1
320	20241016	142300	165646015	1940	1952	1952	1940	197
321	20241016	142200	165262791	1952	1952	1952	1952	0
322	20241016	142100	165262791	1952	1952	1952	1952	0
323	20241016	142000	165262791	1952	1952	1952	1952	0
324	20241016	141900	165262791	1952	1952	1952	1952	0
325	20241016	141800	165262791	1952	1952	1952	1952	1
326	20241016	141700	165260839	1948	1948	1948	1948	0
327	20241016	141600	165260839	1948	1947	1948	1947	2200
328	20241016	141500	160975439	1948	1948	1948	1948	0
329	20241016	141400	160975439	1948	1948	1948	1948	0
330	20241016	141300	160975439	1948	1948	1948	1948	0
331	20241016	141200	160975439	1948	1948	1948	1948	0
332	20241016	141100	160975439	1948	1948	1948	1948	0
333	20241016	141000	160975439	1948	1948	1948	1948	49
334	20241016	140900	160879987	1953	1953	1953	1953	0
335	20241016	140800	160879987	1953	1953	1953	1953	0
336	20241016	140700	160879987	1953	1953	1953	1953	0
337	20241016	140600	160879987	1953	1953	1953	1953	0
338	20241016	140500	160879987	1953	1952	1953	1952	342
339	20241016	140400	160212102	1951	1950	1951	1950	1376
340	20241016	140300	157527531	1939	1939	1939	1939	1
341	20241016	140200	157525592	1951	1948	1951	1948	1246
342	20241016	140100	155097747	1948	1948	1948	1948	0
343	20241016	140000	155097747	1948	1948	1948	1948	0
344	20241016	135900	155097747	1948	1948	1948	1948	100
345	20241016	135800	154902947	1948	1948	1948	1948	0
346	20241016	135700	154902947	1948	1948	1948	1948	0
347	20241016	135600	154902947	1948	1948	1948	1948	0
348	20241016	135500	154902947	1948	1948	1948	1948	0
349	20241016	135400	154902947	1948	1948	1948	1948	10
350	20241016	135300	154883467	1948	1948	1948	1948	1
351	20241016	135200	154881519	1936	1936	1936	1936	0
352	20241016	135100	154881519	1936	1936	1936	1936	0
353	20241016	135000	154881519	1936	1936	1936	1936	3
354	20241016	134900	154875711	1934	1934	1934	1934	0
355	20241016	134800	154875711	1934	1934	1934	1934	0
356	20241016	134700	154875711	1934	1934	1934	1934	0
357	20241016	134600	154875711	1934	1934	1934	1934	5
358	20241016	134500	154866041	1945	1945	1945	1945	0
359	20241016	134400	154866041	1945	1945	1945	1945	100
360	20241016	134300	154671541	1949	1949	1949	1949	0
361	20241016	134200	154671541	1949	1949	1949	1949	0
362	20241016	134100	154671541	1949	1949	1949	1949	1
363	20241016	134000	154669592	1950	1950	1950	1950	0
364	20241016	133900	154669592	1950	1950	1950	1950	0
365	20241016	133800	154669592	1950	1932	1950	1931	5500
366	20241016	133700	143956827	1932	1932	1932	1932	0
367	20241016	133600	143956827	1932	1932	1932	1932	0
368	20241016	133500	143956827	1932	1944	1944	1932	4343
369	20241016	133400	135557702	1935	1935	1935	1935	0
370	20241016	133300	135557702	1935	1935	1935	1935	0
371	20241016	133200	135557702	1935	1935	1935	1935	0
372	20241016	133100	135557702	1935	1940	1940	1935	1342
373	20241016	133000	132959695	1947	1947	1947	1947	0
374	20241016	132900	132959695	1947	1947	1947	1947	0
375	20241016	132800	132959695	1947	1947	1947	1947	0
376	20241016	132700	132959695	1947	1947	1947	1947	0
377	20241016	132600	132959695	1947	1947	1947	1947	0
378	20241016	132500	132959695	1947	1947	1947	1947	1
379	20241016	132400	132957748	1937	1941	1941	1937	350
380	20241016	132300	132279398	1941	1941	1941	1941	400
381	20241016	132200	131502998	1941	1941	1941	1941	29
382	20241016	132100	131446709	1941	1941	1941	1941	0
383	20241016	132000	131446709	1941	1941	1941	1941	0
384	20241016	131900	131446709	1941	1941	1941	1941	0
385	20241016	131800	131446709	1941	1941	1941	1941	1
386	20241016	131700	131444768	1940	1940	1940	1940	0
387	20241016	131600	131444768	1940	1940	1940	1940	0
388	20241016	131500	131444768	1940	1940	1940	1940	0
389	20241016	131400	131444768	1940	1940	1940	1940	36
390	20241016	131300	131374928	1940	1940	1940	1940	0
391	20241016	131200	131374928	1940	1940	1940	1940	0
392	20241016	131100	131374928	1940	1940	1940	1940	2
393	20241016	131000	131371048	1940	1941	1941	1940	477
394	20241016	130900	130445356	1941	1944	1944	1941	10
395	20241016	130800	130425940	1941	1941	1941	1941	0
396	20241016	130700	130425940	1941	1941	1941	1941	0
397	20241016	130600	130425940	1941	1941	1941	1941	0
398	20241016	130500	130425940	1941	1941	1941	1941	0
399	20241016	130400	130425940	1941	1941	1941	1941	0
400	20241016	130300	130425940	1941	1941	1941	1941	540
401	20241016	130200	129377800	1941	1941	1941	1941	0
402	20241016	130100	129377800	1941	1941	1941	1941	4
403	20241016	130000	129370036	1941	1941	1941	1941	1
404	20241016	125900	129368095	1941	1941	1941	1941	180
405	20241016	125800	129018715	1941	1941	1941	1941	0
406	20241016	125700	129018715	1941	1941	1941	1941	0
407	20241016	125600	129018715	1941	1941	1941	1941	50
408	20241016	125500	128921665	1948	1948	1948	1948	0
409	20241016	125400	128921665	1948	1948	1948	1948	0
410	20241016	125300	128921665	1948	1948	1948	1948	0
411	20241016	125200	128921665	1948	1948	1948	1948	60
412	20241016	125100	128804785	1948	1948	1948	1948	0
413	20241016	125000	128804785	1948	1948	1948	1948	0
414	20241016	124900	128804785	1948	1948	1948	1948	0
415	20241016	124800	128804785	1948	1948	1948	1948	0
416	20241016	124700	128804785	1948	1948	1948	1948	0
417	20241016	124600	128804785	1948	1948	1948	1948	5
418	20241016	124500	128795045	1940	1940	1940	1940	0
419	20241016	124400	128795045	1940	1940	1940	1940	800
420	20241016	124300	127243045	1940	1940	1940	1940	0
421	20241016	124200	127243045	1940	1940	1940	1940	0
422	20241016	124100	127243045	1940	1940	1940	1940	0
423	20241016	124000	127243045	1940	1940	1940	1940	0
424	20241016	123900	127243045	1940	1940	1940	1940	70
425	20241016	123800	127107245	1936	1936	1936	1936	0
426	20241016	123700	127107245	1936	1936	1936	1936	0
427	20241016	123600	127107245	1936	1936	1936	1936	0
428	20241016	123500	127107245	1936	1938	1938	1936	77
429	20241016	123400	126958021	1938	1938	1938	1938	0
430	20241016	123300	126958021	1938	1938	1938	1938	400
431	20241016	123200	126182821	1947	1939	1947	1939	102
432	20241016	123100	125985027	1939	1939	1939	1939	0
433	20241016	123000	125985027	1939	1939	1939	1939	0
434	20241016	122900	125985027	1939	1940	1940	1939	800
435	20241016	122800	124433824	1940	1940	1940	1940	0
436	20241016	122700	124433824	1940	1940	1940	1940	0
437	20241016	122600	124433824	1940	1940	1940	1940	0
438	20241016	122500	124433824	1940	1940	1940	1940	0
439	20241016	122400	124433824	1940	1940	1940	1940	0
440	20241016	122300	124433824	1940	1940	1940	1940	500
441	20241016	122200	123463824	1940	1940	1940	1940	0
442	20241016	122100	123463824	1940	1940	1940	1940	0
443	20241016	122000	123463824	1940	1940	1940	1940	0
444	20241016	121900	123463824	1940	1940	1940	1940	0
445	20241016	121800	123463824	1940	1940	1940	1940	0
446	20241016	121700	123463824	1940	1940	1940	1940	0
447	20241016	121600	123463824	1940	1940	1940	1940	0
448	20241016	121500	123463824	1940	1940	1940	1940	0
449	20241016	121400	123463824	1940	1940	1940	1940	0
450	20241016	121300	123463824	1940	1942	1942	1940	2000
451	20241016	121200	119582883	1942	1942	1942	1942	0
452	20241016	121100	119582883	1942	1942	1942	1942	0
453	20241016	121000	119582883	1942	1942	1942	1942	0
454	20241016	120900	119582883	1942	1942	1942	1942	0
455	20241016	120800	119582883	1942	1942	1942	1942	0
456	20241016	120700	119582883	1942	1942	1942	1942	0
457	20241016	120600	119582883	1942	1942	1942	1942	0
458	20241016	120500	119582883	1942	1942	1942	1942	0
459	20241016	120400	119582883	1942	1942	1942	1942	0
460	20241016	120300	119582883	1942	1942	1942	1942	0
461	20241016	120200	119582883	1942	1942	1942	1942	0
462	20241016	120100	119582883	1942	1942	1942	1942	40
463	20241016	120000	119505203	1948	1948	1948	1948	0
464	20241016	115900	119505203	1948	1948	1948	1948	0
465	20241016	115800	119505203	1948	1948	1948	1948	0
466	20241016	115700	119505203	1948	1948	1948	1948	83
467	20241016	115600	119343519	1948	1948	1948	1948	0
468	20241016	115500	119343519	1948	1948	1948	1948	0
469	20241016	115400	119343519	1948	1948	1948	1948	4
470	20241016	115300	119335727	1948	1948	1948	1948	16
471	20241016	115200	119304559	1941	1941	1941	1941	0
472	20241016	115100	119304559	1941	1941	1941	1941	3
473	20241016	115000	119298736	1941	1941	1941	1941	9
474	20241016	114900	119281267	1948	1941	1948	1941	9
475	20241016	114800	119263791	1941	1941	1941	1941	0
476	20241016	114700	119263791	1941	1941	1941	1941	29
477	20241016	114600	119207502	1941	1941	1941	1941	0
478	20241016	114500	119207502	1941	1941	1941	1941	0
479	20241016	114400	119207502	1941	1941	1941	1941	0
480	20241016	114300	119207502	1941	1941	1941	1941	0
481	20241016	114200	119207502	1941	1941	1941	1941	0
482	20241016	114100	119207502	1941	1941	1941	1941	0
483	20241016	114000	119207502	1941	1941	1941	1941	50
484	20241016	113900	119110452	1941	1941	1941	1941	0
485	20241016	113800	119110452	1941	1941	1941	1941	0
486	20241016	113700	119110452	1941	1941	1941	1941	0
487	20241016	113600	119110452	1941	1941	1941	1941	0
488	20241016	113500	119110452	1941	1941	1941	1941	0
489	20241016	113400	119110452	1941	1941	1941	1941	0
490	20241016	113300	119110452	1941	1941	1941	1941	1
491	20241016	113200	119108511	1941	1941	1941	1941	0
492	20241016	113100	119108511	1941	1941	1941	1941	0
493	20241016	113000	119108511	1941	1941	1941	1941	10
494	20241016	112900	119089101	1948	1948	1948	1948	0
495	20241016	112800	119089101	1948	1942	1948	1941	146
496	20241016	112700	118805698	1941	1941	1941	1941	0
497	20241016	112600	118805698	1941	1941	1941	1941	0
498	20241016	112500	118805698	1941	1941	1941	1941	0
499	20241016	112400	118805698	1941	1941	1941	1941	0
500	20241016	112300	118805698	1941	1941	1941	1941	0
501	20241016	112200	118805698	1941	1941	1941	1941	0
502	20241016	112100	118805698	1941	1941	1941	1941	20
503	20241016	112000	118766878	1942	1942	1942	1942	0
504	20241016	111900	118766878	1942	1942	1942	1942	0
505	20241016	111800	118766878	1942	1942	1942	1942	0
506	20241016	111700	118766878	1942	1942	1942	1942	0
507	20241016	111600	118766878	1942	1942	1942	1942	0
508	20241016	111500	118766878	1942	1944	1944	1942	500
509	20241016	111400	117795874	1941	1941	1941	1940	537
510	20241016	111300	116753594	1941	1948	1948	1941	16
511	20241016	111200	116722433	1950	1950	1950	1950	0
512	20241016	111100	116722433	1950	1950	1950	1950	0
513	20241016	111000	116722433	1950	1950	1950	1950	0
514	20241016	110900	116722433	1950	1941	1950	1941	2
515	20241016	110800	116718542	1940	1940	1940	1940	0
516	20241016	110700	116718542	1940	1940	1940	1940	0
517	20241016	110600	116718542	1940	1940	1940	1940	0
518	20241016	110500	116718542	1940	1940	1940	1940	0
519	20241016	110400	116718542	1940	1940	1940	1940	0
520	20241016	110300	116718542	1940	1940	1940	1940	0
521	20241016	110200	116718542	1940	1940	1940	1940	0
522	20241016	110100	116718542	1940	1940	1940	1940	0
523	20241016	110000	116718542	1940	1940	1940	1940	0
524	20241016	105900	116718542	1940	1940	1940	1940	0
525	20241016	105800	116718542	1940	1940	1940	1940	0
526	20241016	105700	116718542	1940	1940	1940	1940	0
527	20241016	105600	116718542	1940	1940	1940	1940	0
528	20241016	105500	116718542	1940	1940	1940	1940	0
529	20241016	105400	116718542	1940	1940	1940	1940	0
530	20241016	105300	116718542	1940	1940	1940	1940	0
531	20241016	105200	116718542	1940	1940	1940	1940	100
532	20241016	105100	116524542	1940	1940	1940	1940	140
533	20241016	105000	116252942	1940	1940	1940	1940	0
534	20241016	104900	116252942	1940	1940	1940	1940	0
535	20241016	104800	116252942	1940	1940	1940	1940	1097
536	20241016	104700	114124762	1940	1940	1940	1940	0
537	20241016	104600	114124762	1940	1940	1940	1940	0
538	20241016	104500	114124762	1940	1946	1946	1940	361
539	20241016	104400	113424410	1945	1945	1945	1945	0
540	20241016	104300	113424410	1945	1945	1945	1945	0
541	20241016	104200	113424410	1945	1945	1945	1945	125
542	20241016	104100	113181285	1945	1945	1945	1945	500
543	20241016	104000	112208785	1945	1945	1945	1945	50
544	20241016	103900	112111535	1945	1945	1945	1945	0
545	20241016	103800	112111535	1945	1945	1945	1945	0
546	20241016	103700	112111535	1945	1945	1945	1945	3
547	20241016	103600	112105700	1943	1943	1943	1943	1
548	20241016	103500	112103757	1945	1945	1945	1945	0
549	20241016	103400	112103757	1945	1945	1945	1945	278
550	20241016	103300	111563047	1945	1948	1948	1945	101
551	20241016	103200	111366599	1945	1945	1945	1945	822
552	20241016	103100	109767809	1948	1948	1948	1948	0
553	20241016	103000	109767809	1948	1948	1948	1948	0
554	20241016	102900	109767809	1948	1949	1949	1948	760
555	20241016	102800	108287060	1963	1963	1963	1963	3
556	20241016	102700	108281171	1949	1952	1952	1949	744
557	20241016	102600	106830254	1952	1952	1952	1952	56
558	20241016	102500	106720942	1952	1952	1952	1952	2
559	20241016	102400	106717038	1953	1953	1953	1953	144
560	20241016	102300	106435806	1953	1962	1967	1953	1001
561	20241016	102200	104467876	1952	1952	1952	1952	15
562	20241016	102100	104438596	1952	1952	1952	1952	0
563	20241016	102000	104438596	1952	1952	1952	1952	0
564	20241016	101900	104438596	1952	1952	1952	1952	70
565	20241016	101800	104301956	1965	1965	1965	1965	0
566	20241016	101700	104301956	1965	1965	1965	1965	5
567	20241016	101600	104292131	1965	1965	1965	1965	35
568	20241016	101500	104223356	1965	1965	1965	1965	30
569	20241016	101400	104164406	1965	1951	1965	1950	502
570	20241016	101300	103185473	1951	1953	1953	1951	128
571	20241016	101200	102935615	1953	1953	1953	1953	1
572	20241016	101100	102933662	1952	1952	1952	1952	0
573	20241016	101000	102933662	1952	1952	1952	1952	0
574	20241016	100900	102933662	1952	1952	1952	1952	0
575	20241016	100800	102933662	1952	1952	1952	1952	4
576	20241016	100700	102925854	1954	1954	1954	1954	410
577	20241016	100600	102124714	1968	1968	1968	1968	0
578	20241016	100500	102124714	1968	1968	1968	1968	1
579	20241016	100400	102122746	1968	1964	1968	1964	501
580	20241016	100300	101137433	1951	1951	1952	1949	4189
581	20241016	100200	92961450	1948	1952	1952	1948	61
582	20241016	100100	92842418	1952	1952	1952	1952	0
583	20241016	100000	92842418	1952	1958	1958	1952	500
584	20241016	095900	91866352	1958	1958	1958	1958	0
585	20241016	095800	91866352	1958	1958	1958	1958	36
586	20241016	095700	91795864	1958	1959	1959	1958	1387
587	20241016	095600	89079189	1968	1968	1968	1968	0
588	20241016	095500	89079189	1968	1968	1968	1968	0
589	20241016	095400	89079189	1968	1961	1968	1959	6157
590	20241016	095300	76983591	1959	1948	1959	1948	74
591	20241016	095200	76839342	1956	1950	1956	1950	582
592	20241016	095100	75700956	1956	1946	1962	1946	192
593	20241016	095000	75327291	1947	1947	1947	1947	57
594	20241016	094900	75216312	1946	1946	1946	1946	0
595	20241016	094800	75216312	1946	1957	1957	1946	300
596	20241016	094700	74631729	1964	1964	1964	1964	246
597	20241016	094600	74148585	1964	1964	1964	1964	0
598	20241016	094500	74148585	1964	1964	1964	1964	0
599	20241016	094400	74148585	1964	1964	1964	1964	0
600	20241016	094300	74148585	1964	1964	1964	1964	1
601	20241016	094200	74146621	1964	1964	1964	1964	5
602	20241016	094100	74136801	1963	1964	1964	1963	1625
603	20241016	094000	70945325	1961	1961	1961	1961	2
604	20241016	093900	70941403	1964	1964	1964	1964	0
605	20241016	093800	70941403	1964	1949	1970	1948	391
606	20241016	093700	70172494	1946	1946	1946	1946	20
607	20241016	093600	70133574	1963	1950	1963	1950	1371
608	20241016	093500	67447137	1949	1949	1949	1949	0
609	20241016	093400	67447137	1949	1948	1949	1948	541
610	20241016	093300	66393251	1949	1941	1949	1941	1500
611	20241016	093200	63472123	1930	1930	1930	1930	0
612	20241016	093100	63472123	1930	1930	1930	1930	0
613	20241016	093000	63472123	1930	1930	1930	1930	0
614	20241016	092900	63472123	1930	1930	1930	1930	2500
615	20241016	092800	58647123	1930	1930	1930	1930	1047
616	20241016	092700	56626413	1949	1949	1949	1949	0
617	20241016	092600	56626413	1949	1949	1949	1949	0
618	20241016	092500	56626413	1949	1949	1949	1928	608
619	20241016	092400	55441553	1949	1937	1949	1937	588
620	20241016	092300	54297238	1926	1926	1926	1926	32
621	20241016	092200	54235606	1937	1937	1937	1937	14
622	20241016	092100	54208488	1920	1918	1920	1918	2499
623	20241016	092000	49410948	1918	1918	1918	1918	200
624	20241016	091900	49027348	1918	1918	1919	1918	202
625	20241016	091800	48639910	1920	1920	1920	1920	0
626	20241016	091700	48639910	1920	1920	1920	1920	70
627	20241016	091600	48505510	1923	1923	1923	1923	100
628	20241016	091500	48313210	1925	1926	1927	1925	1205
629	20241016	091400	45993290	1942	1942	1942	1942	89
630	20241016	091300	45820452	1950	1950	1950	1950	8
631	20241016	091200	45804852	1938	1923	1938	1923	461
632	20241016	091100	44911709	1936	1932	1936	1932	132
633	20241016	091000	44656285	1926	1925	1926	1925	3486
634	20241016	090900	37945161	1925	1907	1925	1906	3490
635	20241016	090800	31228521	1906	1906	1906	1906	0
636	20241016	090700	31228521	1906	1906	1906	1906	0
637	20241016	090600	31228521	1906	1908	1908	1903	3017
638	20241016	090500	25478053	1933	1910	1933	1910	633
639	20241016	090400	24260988	1900	1898	1901	1898	1664
640	20241016	090300	21100816	1856	1856	1856	1856	1
641	20241016	090200	21098960	1831	1928	1928	1831	8562
642	20241016	090100	4893922	1940	1940	1940	1940	10
643	20241016	090000	4874522	1961	1949	1962	1949	2501