KissMeData/362990/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	212500	78116248	1950	1950	1950	1950	3239
3	20240925	212400	78116248	1950	1950	1950	1950	0
4	20240925	212300	78116248	1950	1950	1950	1950	0
5	20240925	212200	78116248	1950	1950	1950	1950	0
6	20240925	212100	78116248	1950	1950	1950	1950	0
7	20240925	212000	78116248	1950	1950	1950	1950	0
8	20240925	211900	78116248	1950	1950	1950	1950	0
9	20240925	211800	78116248	1950	1950	1950	1950	0
10	20240925	211700	78116248	1950	1950	1950	1950	0
11	20240925	211600	78116248	1950	1950	1950	1950	0
12	20240925	211500	78116248	1950	1950	1950	1950	0
13	20240925	211400	78116248	1950	1950	1950	1950	0
14	20240925	211300	78116248	1950	1950	1950	1950	0
15	20240925	211200	78116248	1950	1950	1950	1950	0
16	20240925	211100	78116248	1950	1950	1950	1950	0
17	20240925	211000	78116248	1950	1950	1950	1950	0
18	20240925	210900	78116248	1950	1950	1950	1950	0
19	20240925	210800	78116248	1950	1950	1950	1950	0
20	20240925	210700	78116248	1950	1950	1950	1950	0
21	20240925	210600	78116248	1950	1950	1950	1950	0
22	20240925	210500	78116248	1950	1950	1950	1950	0
23	20240925	210400	78116248	1950	1950	1950	1950	0
24	20240925	210300	78116248	1950	1950	1950	1950	0
25	20240925	210200	78116248	1950	1950	1950	1950	0
26	20240925	210100	78116248	1950	1950	1950	1950	0
27	20240925	210000	78116248	1950	1950	1950	1950	0
28	20240925	205900	78116248	1950	1950	1950	1950	0
29	20240925	205800	78116248	1950	1950	1950	1950	0
30	20240925	205700	78116248	1950	1950	1950	1950	0
31	20240925	205600	78116248	1950	1950	1950	1950	0
32	20240925	205500	78116248	1950	1950	1950	1950	3239
33	20240925	205400	78116248	1950	1950	1950	1950	0
34	20240925	205300	78116248	1950	1950	1950	1950	0
35	20240925	205200	78116248	1950	1950	1950	1950	0
36	20240925	205100	78116248	1950	1950	1950	1950	0
37	20240925	205000	78116248	1950	1950	1950	1950	0
38	20240925	204900	78116248	1950	1950	1950	1950	0
39	20240925	204800	78116248	1950	1950	1950	1950	0
40	20240925	204700	78116248	1950	1950	1950	1950	0
41	20240925	204600	78116248	1950	1950	1950	1950	0
42	20240925	204500	78116248	1950	1950	1950	1950	0
43	20240925	204400	78116248	1950	1950	1950	1950	0
44	20240925	204300	78116248	1950	1950	1950	1950	0
45	20240925	204200	78116248	1950	1950	1950	1950	0
46	20240925	204100	78116248	1950	1950	1950	1950	0
47	20240925	204000	78116248	1950	1950	1950	1950	0
48	20240925	203900	78116248	1950	1950	1950	1950	0
49	20240925	203800	78116248	1950	1950	1950	1950	0
50	20240925	203700	78116248	1950	1950	1950	1950	0
51	20240925	203600	78116248	1950	1950	1950	1950	0
52	20240925	203500	78116248	1950	1950	1950	1950	0
53	20240925	203400	78116248	1950	1950	1950	1950	0
54	20240925	203300	78116248	1950	1950	1950	1950	0
55	20240925	203200	78116248	1950	1950	1950	1950	0
56	20240925	203100	78116248	1950	1950	1950	1950	0
57	20240925	203000	78116248	1950	1950	1950	1950	0
58	20240925	202900	78116248	1950	1950	1950	1950	0
59	20240925	202800	78116248	1950	1950	1950	1950	0
60	20240925	202700	78116248	1950	1950	1950	1950	0
61	20240925	202600	78116248	1950	1950	1950	1950	0
62	20240925	202500	78116248	1950	1950	1950	1950	3239
63	20240925	202400	78116248	1950	1950	1950	1950	0
64	20240925	202300	78116248	1950	1950	1950	1950	0
65	20240925	202200	78116248	1950	1950	1950	1950	0
66	20240925	202100	78116248	1950	1950	1950	1950	0
67	20240925	202000	78116248	1950	1950	1950	1950	0
68	20240925	201900	78116248	1950	1950	1950	1950	0
69	20240925	201800	78116248	1950	1950	1950	1950	0
70	20240925	201700	78116248	1950	1950	1950	1950	0
71	20240925	201600	78116248	1950	1950	1950	1950	0
72	20240925	201500	78116248	1950	1950	1950	1950	0
73	20240925	201400	78116248	1950	1950	1950	1950	0
74	20240925	201300	78116248	1950	1950	1950	1950	0
75	20240925	201200	78116248	1950	1950	1950	1950	0
76	20240925	201100	78116248	1950	1950	1950	1950	0
77	20240925	201000	78116248	1950	1950	1950	1950	0
78	20240925	200900	78116248	1950	1950	1950	1950	0
79	20240925	200800	78116248	1950	1950	1950	1950	0
80	20240925	200700	78116248	1950	1950	1950	1950	0
81	20240925	200600	78116248	1950	1950	1950	1950	0
82	20240925	200500	78116248	1950	1950	1950	1950	0
83	20240925	200400	78116248	1950	1950	1950	1950	0
84	20240925	200300	78116248	1950	1950	1950	1950	0
85	20240925	200200	78116248	1950	1950	1950	1950	0
86	20240925	200100	78116248	1950	1950	1950	1950	0
87	20240925	200000	78116248	1950	1950	1950	1950	0
88	20240925	195900	78116248	1950	1950	1950	1950	0
89	20240925	195800	78116248	1950	1950	1950	1950	0
90	20240925	195700	78116248	1950	1950	1950	1950	0
91	20240925	195600	78116248	1950	1950	1950	1950	0
92	20240925	195500	78116248	1950	1950	1950	1950	3239
93	20240925	195400	78116248	1950	1950	1950	1950	0
94	20240925	195300	78116248	1950	1950	1950	1950	0
95	20240925	195200	78116248	1950	1950	1950	1950	0
96	20240925	195100	78116248	1950	1950	1950	1950	0
97	20240925	195000	78116248	1950	1950	1950	1950	0
98	20240925	194900	78116248	1950	1950	1950	1950	0
99	20240925	194800	78116248	1950	1950	1950	1950	0
100	20240925	194700	78116248	1950	1950	1950	1950	0
101	20240925	194600	78116248	1950	1950	1950	1950	0
102	20240925	194500	78116248	1950	1950	1950	1950	0
103	20240925	194400	78116248	1950	1950	1950	1950	0
104	20240925	194300	78116248	1950	1950	1950	1950	0
105	20240925	194200	78116248	1950	1950	1950	1950	0
106	20240925	194100	78116248	1950	1950	1950	1950	0
107	20240925	194000	78116248	1950	1950	1950	1950	0
108	20240925	193900	78116248	1950	1950	1950	1950	0
109	20240925	193800	78116248	1950	1950	1950	1950	0
110	20240925	193700	78116248	1950	1950	1950	1950	0
111	20240925	193600	78116248	1950	1950	1950	1950	0
112	20240925	193500	78116248	1950	1950	1950	1950	0
113	20240925	193400	78116248	1950	1950	1950	1950	0
114	20240925	193300	78116248	1950	1950	1950	1950	0
115	20240925	193200	78116248	1950	1950	1950	1950	0
116	20240925	193100	78116248	1950	1950	1950	1950	0
117	20240925	193000	78116248	1950	1950	1950	1950	0
118	20240925	192900	78116248	1950	1950	1950	1950	0
119	20240925	192800	78116248	1950	1950	1950	1950	0
120	20240925	192700	78116248	1950	1950	1950	1950	0
121	20240925	192600	78116248	1950	1950	1950	1950	0
122	20240925	192500	78116248	1950	1950	1950	1950	3239
123	20240925	192400	78116248	1950	1950	1950	1950	0
124	20240925	192300	78116248	1950	1950	1950	1950	0
125	20240925	192200	78116248	1950	1950	1950	1950	0
126	20240925	192100	78116248	1950	1950	1950	1950	0
127	20240925	192000	78116248	1950	1950	1950	1950	0
128	20240925	191900	78116248	1950	1950	1950	1950	0
129	20240925	191800	78116248	1950	1950	1950	1950	0
130	20240925	191700	78116248	1950	1950	1950	1950	0
131	20240925	191600	78116248	1950	1950	1950	1950	0
132	20240925	191500	78116248	1950	1950	1950	1950	0
133	20240925	191400	78116248	1950	1950	1950	1950	0
134	20240925	191300	78116248	1950	1950	1950	1950	0
135	20240925	191200	78116248	1950	1950	1950	1950	0
136	20240925	191100	78116248	1950	1950	1950	1950	0
137	20240925	191000	78116248	1950	1950	1950	1950	0
138	20240925	190900	78116248	1950	1950	1950	1950	0
139	20240925	190800	78116248	1950	1950	1950	1950	0
140	20240925	190700	78116248	1950	1950	1950	1950	0
141	20240925	190600	78116248	1950	1950	1950	1950	0
142	20240925	190500	78116248	1950	1950	1950	1950	0
143	20240925	190400	78116248	1950	1950	1950	1950	0
144	20240925	190300	78116248	1950	1950	1950	1950	0
145	20240925	190200	78116248	1950	1950	1950	1950	0
146	20240925	190100	78116248	1950	1950	1950	1950	0
147	20240925	190000	78116248	1950	1950	1950	1950	0
148	20240925	185900	78116248	1950	1950	1950	1950	0
149	20240925	185800	78116248	1950	1950	1950	1950	0
150	20240925	185700	78116248	1950	1950	1950	1950	0
151	20240925	185600	78116248	1950	1950	1950	1950	0
152	20240925	185500	78116248	1950	1950	1950	1950	3239
153	20240925	185400	78116248	1950	1950	1950	1950	0
154	20240925	185300	78116248	1950	1950	1950	1950	0
155	20240925	185200	78116248	1950	1950	1950	1950	0
156	20240925	185100	78116248	1950	1950	1950	1950	0
157	20240925	185000	78116248	1950	1950	1950	1950	0
158	20240925	184900	78116248	1950	1950	1950	1950	0
159	20240925	184800	78116248	1950	1950	1950	1950	0
160	20240925	184700	78116248	1950	1950	1950	1950	0
161	20240925	184600	78116248	1950	1950	1950	1950	0
162	20240925	184500	78116248	1950	1950	1950	1950	0
163	20240925	184400	78116248	1950	1950	1950	1950	0
164	20240925	184300	78116248	1950	1950	1950	1950	0
165	20240925	184200	78116248	1950	1950	1950	1950	0
166	20240925	184100	78116248	1950	1950	1950	1950	0
167	20240925	184000	78116248	1950	1950	1950	1950	0
168	20240925	183900	78116248	1950	1950	1950	1950	0
169	20240925	183800	78116248	1950	1950	1950	1950	0
170	20240925	183700	78116248	1950	1950	1950	1950	0
171	20240925	183600	78116248	1950	1950	1950	1950	0
172	20240925	183500	78116248	1950	1950	1950	1950	0
173	20240925	183400	78116248	1950	1950	1950	1950	0
174	20240925	183300	78116248	1950	1950	1950	1950	0
175	20240925	183200	78116248	1950	1950	1950	1950	0
176	20240925	183100	78116248	1950	1950	1950	1950	0
177	20240925	183000	78116248	1950	1950	1950	1950	0
178	20240925	182900	78116248	1950	1950	1950	1950	0
179	20240925	182800	78116248	1950	1950	1950	1950	0
180	20240925	182700	78116248	1950	1950	1950	1950	0
181	20240925	182600	78116248	1950	1950	1950	1950	0
182	20240925	182500	78116248	1950	1950	1950	1950	3239
183	20240925	182400	78116248	1950	1950	1950	1950	0
184	20240925	182300	78116248	1950	1950	1950	1950	0
185	20240925	182200	78116248	1950	1950	1950	1950	0
186	20240925	182100	78116248	1950	1950	1950	1950	0
187	20240925	182000	78116248	1950	1950	1950	1950	0
188	20240925	181900	78116248	1950	1950	1950	1950	0
189	20240925	181800	78116248	1950	1950	1950	1950	0
190	20240925	181700	78116248	1950	1950	1950	1950	0
191	20240925	181600	78116248	1950	1950	1950	1950	0
192	20240925	181500	78116248	1950	1950	1950	1950	0
193	20240925	181400	78116248	1950	1950	1950	1950	0
194	20240925	181300	78116248	1950	1950	1950	1950	0
195	20240925	181200	78116248	1950	1950	1950	1950	0
196	20240925	181100	78116248	1950	1950	1950	1950	0
197	20240925	181000	78116248	1950	1950	1950	1950	0
198	20240925	180900	78116248	1950	1950	1950	1950	0
199	20240925	180800	78116248	1950	1950	1950	1950	0
200	20240925	180700	78116248	1950	1950	1950	1950	0
201	20240925	180600	78116248	1950	1950	1950	1950	0
202	20240925	180500	78116248	1950	1950	1950	1950	0
203	20240925	180400	78116248	1950	1950	1950	1950	0
204	20240925	180300	78116248	1950	1950	1950	1950	0
205	20240925	180200	78116248	1950	1950	1950	1950	0
206	20240925	180100	78116248	1950	1950	1950	1950	0
207	20240925	180000	78116248	1950	1950	1950	1950	0
208	20240925	175900	78116248	1950	1950	1950	1950	0
209	20240925	175800	78116248	1950	1950	1950	1950	0
210	20240925	175700	78116248	1950	1950	1950	1950	0
211	20240925	175600	78116248	1950	1950	1950	1950	0
212	20240925	175500	78116248	1950	1950	1950	1950	3239
213	20240925	175400	78116248	1950	1950	1950	1950	0
214	20240925	175300	78116248	1950	1950	1950	1950	0
215	20240925	175200	78116248	1950	1950	1950	1950	0
216	20240925	175100	78116248	1950	1950	1950	1950	0
217	20240925	175000	78116248	1950	1950	1950	1950	0
218	20240925	174900	78116248	1950	1950	1950	1950	0
219	20240925	174800	78116248	1950	1950	1950	1950	0
220	20240925	174700	78116248	1950	1950	1950	1950	0
221	20240925	174600	78116248	1950	1950	1950	1950	0
222	20240925	174500	78116248	1950	1950	1950	1950	0
223	20240925	174400	78116248	1950	1950	1950	1950	0
224	20240925	174300	78116248	1950	1950	1950	1950	0
225	20240925	174200	78116248	1950	1950	1950	1950	0
226	20240925	174100	78116248	1950	1950	1950	1950	0
227	20240925	174000	78116248	1950	1950	1950	1950	0
228	20240925	173900	78116248	1950	1950	1950	1950	0
229	20240925	173800	78116248	1950	1950	1950	1950	0
230	20240925	173700	78116248	1950	1950	1950	1950	0
231	20240925	173600	78116248	1950	1950	1950	1950	0
232	20240925	173500	78116248	1950	1950	1950	1950	0
233	20240925	173400	78116248	1950	1950	1950	1950	0
234	20240925	173300	78116248	1950	1950	1950	1950	0
235	20240925	173200	78116248	1950	1950	1950	1950	0
236	20240925	173100	78116248	1950	1950	1950	1950	0
237	20240925	173000	78116248	1950	1950	1950	1950	0
238	20240925	172900	78116248	1950	1950	1950	1950	0
239	20240925	172800	78116248	1950	1950	1950	1950	0
240	20240925	172700	78116248	1950	1950	1950	1950	0
241	20240925	172600	78116248	1950	1950	1950	1950	0
242	20240925	172500	78116248	1950	1950	1950	1950	3239
243	20240925	172400	78116248	1950	1950	1950	1950	0
244	20240925	172300	78116248	1950	1950	1950	1950	0
245	20240925	172200	78116248	1950	1950	1950	1950	0
246	20240925	172100	78116248	1950	1950	1950	1950	0
247	20240925	172000	78116248	1950	1950	1950	1950	0
248	20240925	171900	78116248	1950	1950	1950	1950	0
249	20240925	171800	78116248	1950	1950	1950	1950	0
250	20240925	171700	78116248	1950	1950	1950	1950	0
251	20240925	171600	78116248	1950	1950	1950	1950	0
252	20240925	171500	78116248	1950	1950	1950	1950	0
253	20240925	171400	78116248	1950	1950	1950	1950	0
254	20240925	171300	78116248	1950	1950	1950	1950	0
255	20240925	171200	78116248	1950	1950	1950	1950	0
256	20240925	171100	78116248	1950	1950	1950	1950	0
257	20240925	171000	78116248	1950	1950	1950	1950	0
258	20240925	170900	78116248	1950	1950	1950	1950	0
259	20240925	170800	78116248	1950	1950	1950	1950	0
260	20240925	170700	78116248	1950	1950	1950	1950	0
261	20240925	170600	78116248	1950	1950	1950	1950	0
262	20240925	170500	78116248	1950	1950	1950	1950	0
263	20240925	170400	78116248	1950	1950	1950	1950	0
264	20240925	170300	78116248	1950	1950	1950	1950	0
265	20240925	170200	78116248	1950	1950	1950	1950	0
266	20240925	170100	78116248	1950	1950	1950	1950	0
267	20240925	170000	78116248	1950	1950	1950	1950	0
268	20240925	165900	78116248	1950	1950	1950	1950	0
269	20240925	165800	78116248	1950	1950	1950	1950	0
270	20240925	165700	78116248	1950	1950	1950	1950	0
271	20240925	165600	78116248	1950	1950	1950	1950	0
272	20240925	165500	78116248	1950	1950	1950	1950	3239
273	20240925	165400	78116248	1950	1950	1950	1950	0
274	20240925	165300	78116248	1950	1950	1950	1950	0
275	20240925	165200	78116248	1950	1950	1950	1950	0
276	20240925	165100	78116248	1950	1950	1950	1950	0
277	20240925	165000	78116248	1950	1950	1950	1950	0
278	20240925	164900	78116248	1950	1950	1950	1950	0
279	20240925	164800	78116248	1950	1950	1950	1950	0
280	20240925	164700	78116248	1950	1950	1950	1950	0
281	20240925	164600	78116248	1950	1950	1950	1950	0
282	20240925	164500	78116248	1950	1950	1950	1950	0
283	20240925	164400	78116248	1950	1950	1950	1950	0
284	20240925	164300	78116248	1950	1950	1950	1950	0
285	20240925	164200	78116248	1950	1950	1950	1950	0
286	20240925	164100	78116248	1950	1950	1950	1950	0
287	20240925	164000	78116248	1950	1950	1950	1950	0
288	20240925	163900	78116248	1950	1950	1950	1950	0
289	20240925	163800	78116248	1950	1950	1950	1950	0
290	20240925	163700	78116248	1950	1950	1950	1950	0
291	20240925	163600	78116248	1950	1950	1950	1950	0
292	20240925	163500	78116248	1950	1950	1950	1950	0
293	20240925	163400	78116248	1950	1950	1950	1950	0
294	20240925	163300	78116248	1950	1950	1950	1950	0
295	20240925	163200	78116248	1950	1950	1950	1950	0
296	20240925	163100	78116248	1950	1950	1950	1950	0
297	20240925	163000	78116248	1950	1950	1950	1950	0
298	20240925	162900	78116248	1950	1950	1950	1950	0
299	20240925	162800	78116248	1950	1950	1950	1950	0
300	20240925	162700	78116248	1950	1950	1950	1950	0
301	20240925	162600	78116248	1950	1950	1950	1950	0
302	20240925	162500	78116248	1950	1950	1950	1950	3239
303	20240925	162400	78116248	1950	1950	1950	1950	0
304	20240925	162300	78116248	1950	1950	1950	1950	0
305	20240925	162200	78116248	1950	1950	1950	1950	0
306	20240925	162100	78116248	1950	1950	1950	1950	0
307	20240925	162000	78116248	1950	1950	1950	1950	0
308	20240925	161900	78116248	1950	1950	1950	1950	0
309	20240925	161800	78116248	1950	1950	1950	1950	0
310	20240925	161700	78116248	1950	1950	1950	1950	0
311	20240925	161600	78116248	1950	1950	1950	1950	0
312	20240925	161500	78116248	1950	1950	1950	1950	0
313	20240925	161400	78116248	1950	1950	1950	1950	0
314	20240925	161300	78116248	1950	1950	1950	1950	0
315	20240925	161200	78116248	1950	1950	1950	1950	0
316	20240925	161100	78116248	1950	1950	1950	1950	0
317	20240925	161000	78116248	1950	1950	1950	1950	0
318	20240925	160900	78116248	1950	1950	1950	1950	0
319	20240925	160800	78116248	1950	1950	1950	1950	0
320	20240925	160700	78116248	1950	1950	1950	1950	0
321	20240925	160600	78116248	1950	1950	1950	1950	0
322	20240925	160500	78116248	1950	1950	1950	1950	0
323	20240925	160400	78116248	1950	1950	1950	1950	0
324	20240925	160300	78116248	1950	1950	1950	1950	0
325	20240925	160200	78116248	1950	1950	1950	1950	0
326	20240925	160100	78116248	1950	1950	1950	1950	0
327	20240925	160000	78116248	1950	1950	1950	1950	0
328	20240925	155900	78116248	1950	1950	1950	1950	0
329	20240925	155800	78116248	1950	1950	1950	1950	0
330	20240925	155700	78116248	1950	1950	1950	1950	0
331	20240925	155600	78116248	1950	1950	1950	1950	0
332	20240925	155500	78116248	1950	1950	1950	1950	3239
333	20240925	155400	78116248	1950	1950	1950	1950	0
334	20240925	155300	78116248	1950	1950	1950	1950	0
335	20240925	155200	78116248	1950	1950	1950	1950	0
336	20240925	155100	78116248	1950	1950	1950	1950	0
337	20240925	155000	78116248	1950	1950	1950	1950	0
338	20240925	154900	78116248	1950	1950	1950	1950	0
339	20240925	154800	78116248	1950	1950	1950	1950	0
340	20240925	154700	78116248	1950	1950	1950	1950	0
341	20240925	154600	78116248	1950	1950	1950	1950	0
342	20240925	154500	78116248	1950	1950	1950	1950	0
343	20240925	154400	78116248	1950	1950	1950	1950	0
344	20240925	154300	78116248	1950	1950	1950	1950	0
345	20240925	154200	78116248	1950	1950	1950	1950	0
346	20240925	154100	78116248	1950	1950	1950	1950	0
347	20240925	154000	78116248	1950	1950	1950	1950	0
348	20240925	153900	78116248	1950	1950	1950	1950	0
349	20240925	153800	78116248	1950	1950	1950	1950	0
350	20240925	153700	78116248	1950	1950	1950	1950	0
351	20240925	153600	78116248	1950	1950	1950	1950	0
352	20240925	153500	78116248	1950	1950	1950	1950	0
353	20240925	153400	78116248	1950	1950	1950	1950	0
354	20240925	153300	78116248	1950	1950	1950	1950	0
355	20240925	153200	78116248	1950	1950	1950	1950	0
356	20240925	153100	78116248	1950	1950	1950	1950	0
357	20240925	153000	78116248	1950	1950	1950	1950	3239
358	20240925	152900	71800198	1958	1958	1958	1958	0
359	20240925	152800	71800198	1958	1958	1958	1958	0
360	20240925	152700	71800198	1958	1958	1958	1958	0
361	20240925	152600	71800198	1958	1958	1958	1958	0
362	20240925	152500	71800198	1958	1958	1958	1958	0
363	20240925	152400	71800198	1958	1958	1958	1958	0
364	20240925	152300	71800198	1958	1958	1958	1958	0
365	20240925	152200	71800198	1958	1958	1958	1958	0
366	20240925	152100	71800198	1958	1958	1958	1958	0
367	20240925	152000	71800198	1958	1958	1958	1958	0
368	20240925	151900	71800198	1958	1962	1964	1958	740
369	20240925	151800	70349764	1960	1960	1960	1960	79
370	20240925	151700	70194924	1964	1958	1964	1958	316
371	20240925	151600	69576004	1964	1959	1964	1957	210
372	20240925	151500	69164889	1957	1957	1957	1957	0
373	20240925	151400	69164889	1957	1957	1957	1957	0
374	20240925	151300	69164889	1957	1957	1957	1957	0
375	20240925	151200	69164889	1957	1957	1957	1957	0
376	20240925	151100	69164889	1957	1957	1957	1957	0
377	20240925	151000	69164889	1957	1957	1957	1957	0
378	20240925	150900	69164889	1957	1957	1957	1957	0
379	20240925	150800	69164889	1957	1957	1957	1957	0
380	20240925	150700	69164889	1957	1957	1957	1957	0
381	20240925	150600	69164889	1957	1957	1957	1957	0
382	20240925	150500	69164889	1957	1957	1957	1957	0
383	20240925	150400	69164889	1957	1957	1957	1957	0
384	20240925	150300	69164889	1957	1957	1957	1957	0
385	20240925	150200	69164889	1957	1957	1957	1957	0
386	20240925	150100	69164889	1957	1957	1957	1957	0
387	20240925	150000	69164889	1957	1957	1957	1957	0
388	20240925	145900	69164889	1957	1957	1957	1957	0
389	20240925	145800	69164889	1957	1957	1957	1957	0
390	20240925	145700	69164889	1957	1957	1957	1957	0
391	20240925	145600	69164889	1957	1957	1957	1957	0
392	20240925	145500	69164889	1957	1957	1957	1957	0
393	20240925	145400	69164889	1957	1957	1957	1957	0
394	20240925	145300	69164889	1957	1957	1957	1957	149
395	20240925	145200	68873296	1958	1958	1958	1958	0
396	20240925	145100	68873296	1958	1958	1958	1958	0
397	20240925	145000	68873296	1958	1958	1958	1958	0
398	20240925	144900	68873296	1958	1958	1958	1958	0
399	20240925	144800	68873296	1958	1958	1958	1958	0
400	20240925	144700	68873296	1958	1958	1958	1958	110
401	20240925	144600	68657916	1959	1959	1959	1959	0
402	20240925	144500	68657916	1959	1959	1959	1959	0
403	20240925	144400	68657916	1959	1967	1967	1959	2644
404	20240925	144300	63461894	1967	1967	1967	1967	1
405	20240925	144200	63459927	1976	1976	1976	1976	0
406	20240925	144100	63459927	1976	1976	1976	1976	0
407	20240925	144000	63459927	1976	1976	1976	1976	0
408	20240925	143900	63459927	1976	1976	1976	1976	0
409	20240925	143800	63459927	1976	1976	1976	1976	0
410	20240925	143700	63459927	1976	1976	1976	1976	0
411	20240925	143600	63459927	1976	1976	1976	1976	0
412	20240925	143500	63459927	1976	1976	1976	1976	0
413	20240925	143400	63459927	1976	1976	1976	1976	0
414	20240925	143300	63459927	1976	1976	1976	1976	0
415	20240925	143200	63459927	1976	1976	1976	1976	0
416	20240925	143100	63459927	1976	1976	1976	1976	0
417	20240925	143000	63459927	1976	1976	1976	1976	0
418	20240925	142900	63459927	1976	1976	1976	1976	0
419	20240925	142800	63459927	1976	1976	1976	1976	0
420	20240925	142700	63459927	1976	1976	1976	1976	0
421	20240925	142600	63459927	1976	1976	1976	1976	0
422	20240925	142500	63459927	1976	1976	1976	1976	0
423	20240925	142400	63459927	1976	1976	1976	1976	0
424	20240925	142300	63459927	1976	1976	1976	1976	0
425	20240925	142200	63459927	1976	1971	1976	1971	199
426	20240925	142100	63067603	1971	1971	1971	1971	0
427	20240925	142000	63067603	1971	1971	1971	1971	0
428	20240925	141900	63067603	1971	1971	1971	1971	0
429	20240925	141800	63067603	1971	1971	1971	1971	0
430	20240925	141700	63067603	1971	1971	1971	1971	0
431	20240925	141600	63067603	1971	1971	1971	1971	0
432	20240925	141500	63067603	1971	1971	1971	1971	0
433	20240925	141400	63067603	1971	1971	1971	1971	0
434	20240925	141300	63067603	1971	1971	1971	1971	0
435	20240925	141200	63067603	1971	1971	1971	1971	0
436	20240925	141100	63067603	1971	1971	1971	1971	0
437	20240925	141000	63067603	1971	1971	1971	1971	0
438	20240925	140900	63067603	1971	1971	1971	1971	0
439	20240925	140800	63067603	1971	1971	1971	1971	0
440	20240925	140700	63067603	1971	1971	1971	1971	0
441	20240925	140600	63067603	1971	1971	1971	1971	0
442	20240925	140500	63067603	1971	1971	1971	1971	0
443	20240925	140400	63067603	1971	1971	1971	1971	0
444	20240925	140300	63067603	1971	1971	1971	1971	6
445	20240925	140200	63055777	1971	1971	1971	1971	0
446	20240925	140100	63055777	1971	1971	1971	1971	0
447	20240925	140000	63055777	1971	1971	1971	1971	0
448	20240925	135900	63055777	1971	1967	1971	1967	55
449	20240925	135800	62947572	1971	1971	1971	1971	29
450	20240925	135700	62890413	1978	1978	1978	1978	0
451	20240925	135600	62890413	1978	1971	1978	1971	30
452	20240925	135500	62831262	1971	1967	1971	1967	33
453	20240925	135400	62766339	1978	1978	1978	1978	0
454	20240925	135300	62766339	1978	1978	1978	1978	0
455	20240925	135200	62766339	1978	1978	1978	1978	2
456	20240925	135100	62762383	1978	1978	1978	1978	0
457	20240925	135000	62762383	1978	1978	1978	1978	10
458	20240925	134900	62742603	1978	1977	1978	1977	12
459	20240925	134800	62718870	1977	1977	1977	1977	2
460	20240925	134700	62714916	1977	1977	1977	1977	6
461	20240925	134600	62703054	1977	1977	1977	1977	0
462	20240925	134500	62703054	1977	1977	1977	1977	0
463	20240925	134400	62703054	1977	1977	1977	1977	0
464	20240925	134300	62703054	1977	1977	1977	1977	0
465	20240925	134200	62703054	1977	1977	1977	1977	0
466	20240925	134100	62703054	1977	1977	1977	1977	0
467	20240925	134000	62703054	1977	1977	1977	1977	0
468	20240925	133900	62703054	1977	1977	1977	1977	0
469	20240925	133800	62703054	1977	1977	1977	1977	4
470	20240925	133700	62695146	1976	1976	1976	1976	0
471	20240925	133600	62695146	1976	1976	1976	1976	0
472	20240925	133500	62695146	1976	1976	1976	1976	0
473	20240925	133400	62695146	1976	1976	1976	1976	0
474	20240925	133300	62695146	1976	1976	1976	1976	0
475	20240925	133200	62695146	1976	1976	1976	1976	0
476	20240925	133100	62695146	1976	1976	1976	1976	0
477	20240925	133000	62695146	1976	1976	1976	1976	0
478	20240925	132900	62695146	1976	1976	1976	1976	0
479	20240925	132800	62695146	1976	1976	1976	1976	0
480	20240925	132700	62695146	1976	1976	1976	1976	0
481	20240925	132600	62695146	1976	1976	1976	1976	0
482	20240925	132500	62695146	1976	1976	1976	1976	0
483	20240925	132400	62695146	1976	1976	1976	1976	0
484	20240925	132300	62695146	1976	1976	1976	1976	0
485	20240925	132200	62695146	1976	1976	1976	1976	0
486	20240925	132100	62695146	1976	1976	1976	1976	700
487	20240925	132000	61311946	1976	1976	1976	1976	0
488	20240925	131900	61311946	1976	1976	1976	1976	0
489	20240925	131800	61311946	1976	1976	1976	1976	0
490	20240925	131700	61311946	1976	1976	1976	1976	0
491	20240925	131600	61311946	1976	1976	1976	1976	0
492	20240925	131500	61311946	1976	1976	1976	1976	0
493	20240925	131400	61311946	1976	1976	1976	1976	0
494	20240925	131300	61311946	1976	1976	1976	1976	0
495	20240925	131200	61311946	1976	1976	1976	1976	0
496	20240925	131100	61311946	1976	1976	1976	1976	0
497	20240925	131000	61311946	1976	1976	1976	1976	0
498	20240925	130900	61311946	1976	1976	1976	1976	0
499	20240925	130800	61311946	1976	1976	1976	1976	0
500	20240925	130700	61311946	1976	1976	1976	1976	0
501	20240925	130600	61311946	1976	1976	1976	1976	0
502	20240925	130500	61311946	1976	1976	1976	1976	0
503	20240925	130400	61311946	1976	1976	1976	1976	0
504	20240925	130300	61311946	1976	1976	1976	1976	0
505	20240925	130200	61311946	1976	1976	1976	1976	0
506	20240925	130100	61311946	1976	1976	1976	1976	0
507	20240925	130000	61311946	1976	1976	1976	1976	0
508	20240925	125900	61311946	1976	1976	1976	1976	0
509	20240925	125800	61311946	1976	1976	1976	1976	0
510	20240925	125700	61311946	1976	1976	1976	1976	22
511	20240925	125600	61268474	1965	1965	1965	1965	1
512	20240925	125500	61266509	1963	1963	1963	1963	0
513	20240925	125400	61266509	1963	1963	1963	1963	0
514	20240925	125300	61266509	1963	1963	1963	1963	0
515	20240925	125200	61266509	1963	1963	1963	1963	0
516	20240925	125100	61266509	1963	1963	1963	1963	0
517	20240925	125000	61266509	1963	1976	1976	1963	221
518	20240925	124900	60830086	1978	1978	1978	1978	0
519	20240925	124800	60830086	1978	1978	1978	1978	0
520	20240925	124700	60830086	1978	1978	1978	1978	0
521	20240925	124600	60830086	1978	1978	1978	1978	0
522	20240925	124500	60830086	1978	1978	1978	1978	0
523	20240925	124400	60830086	1978	1978	1978	1978	0
524	20240925	124300	60830086	1978	1978	1978	1978	0
525	20240925	124200	60830086	1978	1978	1978	1978	0
526	20240925	124100	60830086	1978	1978	1978	1978	0
527	20240925	124000	60830086	1978	1967	1978	1967	704
528	20240925	123900	59437629	1963	1963	1963	1963	0
529	20240925	123800	59437629	1963	1963	1963	1963	0
530	20240925	123700	59437629	1963	1963	1963	1963	0
531	20240925	123600	59437629	1963	1966	1966	1963	177
532	20240925	123500	59089792	1967	1967	1967	1967	0
533	20240925	123400	59089792	1967	1978	1978	1967	813
534	20240925	123300	57489649	1978	1978	1978	1978	0
535	20240925	123200	57489649	1978	1978	1978	1978	0
536	20240925	123100	57489649	1978	1978	1978	1978	19
537	20240925	123000	57452067	1979	1979	1979	1979	0
538	20240925	122900	57452067	1979	1979	1979	1979	0
539	20240925	122800	57452067	1979	1978	1979	1978	1043
540	20240925	122700	55388909	1978	1978	1978	1978	0
541	20240925	122600	55388909	1978	1978	1978	1978	0
542	20240925	122500	55388909	1978	1967	1978	1967	46
543	20240925	122400	55298372	1978	1978	1978	1978	2
544	20240925	122300	55294416	1979	1979	1979	1979	0
545	20240925	122200	55294416	1979	1979	1979	1979	0
546	20240925	122100	55294416	1979	1979	1979	1979	0
547	20240925	122000	55294416	1979	1979	1979	1979	0
548	20240925	121900	55294416	1979	1977	1979	1967	75
549	20240925	121800	55146281	1978	1978	1978	1978	0
550	20240925	121700	55146281	1978	1978	1978	1978	0
551	20240925	121600	55146281	1978	1978	1978	1978	0
552	20240925	121500	55146281	1978	1978	1978	1978	0
553	20240925	121400	55146281	1978	1978	1978	1978	0
554	20240925	121300	55146281	1978	1978	1978	1978	0
555	20240925	121200	55146281	1978	1978	1978	1978	0
556	20240925	121100	55146281	1978	1978	1978	1978	0
557	20240925	121000	55146281	1978	1978	1978	1978	2
558	20240925	120900	55142325	1978	1978	1978	1978	0
559	20240925	120800	55142325	1978	1978	1978	1978	0
560	20240925	120700	55142325	1978	1978	1978	1978	13
561	20240925	120600	55116611	1978	1978	1978	1978	7
562	20240925	120500	55102765	1979	1979	1979	1979	0
563	20240925	120400	55102765	1979	1979	1979	1979	0
564	20240925	120300	55102765	1979	1979	1979	1979	0
565	20240925	120200	55102765	1979	1979	1979	1979	0
566	20240925	120100	55102765	1979	1979	1979	1979	0
567	20240925	120000	55102765	1979	1979	1979	1979	6
568	20240925	115900	55090891	1979	1979	1979	1979	0
569	20240925	115800	55090891	1979	1979	1979	1979	0
570	20240925	115700	55090891	1979	1979	1979	1979	0
571	20240925	115600	55090891	1979	1979	1979	1979	1
572	20240925	115500	55088912	1966	1966	1966	1966	9
573	20240925	115400	55071218	1966	1966	1966	1966	0
574	20240925	115300	55071218	1966	1969	1969	1966	157
575	20240925	115200	54762146	1969	1969	1969	1969	0
576	20240925	115100	54762146	1969	1969	1969	1969	0
577	20240925	115000	54762146	1969	1969	1969	1969	0
578	20240925	114900	54762146	1969	1969	1969	1969	7
579	20240925	114800	54748363	1979	1979	1979	1979	0
580	20240925	114700	54748363	1979	1979	1979	1979	0
581	20240925	114600	54748363	1979	1979	1979	1979	2
582	20240925	114500	54744405	1979	1977	1980	1977	353
583	20240925	114400	54046169	1978	1977	1978	1977	1047
584	20240925	114300	51975924	1965	1965	1965	1965	0
585	20240925	114200	51975924	1965	1965	1965	1965	13
586	20240925	114100	51950379	1965	1965	1965	1965	0
587	20240925	114000	51950379	1965	1965	1965	1965	0
588	20240925	113900	51950379	1965	1964	1965	1964	972
589	20240925	113800	50040571	1964	1964	1964	1964	0
590	20240925	113700	50040571	1964	1964	1964	1964	100
591	20240925	113600	49844171	1964	1964	1964	1964	55
592	20240925	113500	49736151	1954	1954	1954	1954	0
593	20240925	113400	49736151	1954	1954	1954	1954	0
594	20240925	113300	49736151	1954	1954	1954	1954	80
595	20240925	113200	49579831	1953	1953	1953	1953	0
596	20240925	113100	49579831	1953	1953	1953	1953	0
597	20240925	113000	49579831	1953	1953	1953	1953	0
598	20240925	112900	49579831	1953	1953	1953	1953	0
599	20240925	112800	49579831	1953	1953	1953	1953	0
600	20240925	112700	49579831	1953	1953	1953	1953	24
601	20240925	112600	49532959	1953	1953	1953	1953	0
602	20240925	112500	49532959	1953	1959	1959	1953	3138
603	20240925	112400	43397503	1959	1959	1959	1959	0
604	20240925	112300	43397503	1959	1959	1959	1959	0
605	20240925	112200	43397503	1959	1960	1960	1959	299
606	20240925	112100	42811712	1965	1965	1965	1965	0
607	20240925	112000	42811712	1965	1965	1965	1965	0
608	20240925	111900	42811712	1965	1965	1965	1965	0
609	20240925	111800	42811712	1965	1965	1965	1965	0
610	20240925	111700	42811712	1965	1965	1965	1965	0
611	20240925	111600	42811712	1965	1965	1965	1965	0
612	20240925	111500	42811712	1965	1965	1965	1965	0
613	20240925	111400	42811712	1965	1965	1965	1965	0
614	20240925	111300	42811712	1965	1965	1965	1965	0
615	20240925	111200	42811712	1965	1965	1965	1965	0
616	20240925	111100	42811712	1965	1965	1965	1965	0
617	20240925	111000	42811712	1965	1965	1965	1965	0
618	20240925	110900	42811712	1965	1965	1965	1965	0
619	20240925	110800	42811712	1965	1965	1965	1965	0
620	20240925	110700	42811712	1965	1965	1965	1965	0
621	20240925	110600	42811712	1965	1965	1965	1965	0
622	20240925	110500	42811712	1965	1965	1965	1965	1
623	20240925	110400	42809747	1965	1965	1965	1965	0
624	20240925	110300	42809747	1965	1965	1965	1965	0
625	20240925	110200	42809747	1965	1965	1965	1965	0
626	20240925	110100	42809747	1965	1965	1965	1965	0
627	20240925	110000	42809747	1965	1965	1965	1965	1
628	20240925	105900	42807782	1958	1958	1958	1958	0
629	20240925	105800	42807782	1958	1958	1958	1958	0
630	20240925	105700	42807782	1958	1958	1958	1958	0
631	20240925	105600	42807782	1958	1958	1958	1958	0
632	20240925	105500	42807782	1958	1958	1958	1958	0
633	20240925	105400	42807782	1958	1958	1958	1958	0
634	20240925	105300	42807782	1958	1958	1958	1958	25
635	20240925	105200	42758832	1958	1958	1958	1958	0
636	20240925	105100	42758832	1958	1958	1958	1958	0
637	20240925	105000	42758832	1958	1958	1958	1958	0
638	20240925	104900	42758832	1958	1958	1958	1958	0
639	20240925	104800	42758832	1958	1958	1958	1958	0
640	20240925	104700	42758832	1958	1958	1958	1958	0
641	20240925	104600	42758832	1958	1958	1958	1958	0
642	20240925	104500	42758832	1958	1958	1958	1958	0
643	20240925	104400	42758832	1958	1958	1958	1958	0
644	20240925	104300	42758832	1958	1958	1958	1958	0
645	20240925	104200	42758832	1958	1958	1958	1958	0
646	20240925	104100	42758832	1958	1958	1958	1958	10
647	20240925	104000	42739252	1959	1959	1959	1959	0
648	20240925	103900	42739252	1959	1959	1959	1959	0
649	20240925	103800	42739252	1959	1959	1959	1959	0
650	20240925	103700	42739252	1959	1959	1959	1959	0
651	20240925	103600	42739252	1959	1959	1959	1959	0
652	20240925	103500	42739252	1959	1959	1959	1959	0
653	20240925	103400	42739252	1959	1959	1959	1959	50
654	20240925	103300	42641302	1959	1959	1959	1959	0
655	20240925	103200	42641302	1959	1959	1959	1959	0
656	20240925	103100	42641302	1959	1959	1959	1959	0
657	20240925	103000	42641302	1959	1959	1959	1959	34
658	20240925	102900	42574696	1959	1959	1959	1959	76
659	20240925	102800	42425812	1959	1959	1959	1959	0
660	20240925	102700	42425812	1959	1959	1959	1959	330
661	20240925	102600	41779342	1960	1960	1960	1960	0
662	20240925	102500	41779342	1960	1960	1960	1960	0
663	20240925	102400	41779342	1960	1960	1960	1960	0
664	20240925	102300	41779342	1960	1961	1961	1960	371
665	20240925	102200	41052177	1960	1960	1960	1960	0
666	20240925	102100	41052177	1960	1960	1960	1960	0
667	20240925	102000	41052177	1960	1960	1960	1960	0
668	20240925	101900	41052177	1960	1960	1960	1960	147
669	20240925	101800	40764057	1961	1962	1962	1961	302
670	20240925	101700	40171539	1962	1962	1962	1962	0
671	20240925	101600	40171539	1962	1962	1962	1962	0
672	20240925	101500	40171539	1962	1962	1962	1962	0
673	20240925	101400	40171539	1962	1962	1962	1962	0
674	20240925	101300	40171539	1962	1962	1962	1962	22
675	20240925	101200	40128375	1962	1962	1962	1962	0
676	20240925	101100	40128375	1962	1962	1962	1962	0
677	20240925	101000	40128375	1962	1962	1962	1962	0
678	20240925	100900	40128375	1962	1962	1962	1962	0
679	20240925	100800	40128375	1962	1962	1962	1962	0
680	20240925	100700	40128375	1962	1962	1962	1962	16
681	20240925	100600	40096983	1962	1962	1962	1962	0
682	20240925	100500	40096983	1962	1962	1962	1962	0
683	20240925	100400	40096983	1962	1965	1965	1962	69
684	20240925	100300	39961464	1978	1978	1978	1978	1
685	20240925	100200	39959486	1965	1966	1966	1965	50
686	20240925	100100	39861212	1979	1979	1979	1979	1
687	20240925	100000	39859233	1966	1966	1966	1966	0
688	20240925	095900	39859233	1966	1966	1966	1966	11
689	20240925	095800	39837607	1965	1965	1965	1965	0
690	20240925	095700	39837607	1965	1965	1965	1965	0
691	20240925	095600	39837607	1965	1965	1965	1965	0
692	20240925	095500	39837607	1965	1965	1965	1965	0
693	20240925	095400	39837607	1965	1965	1965	1965	0
694	20240925	095300	39837607	1965	1965	1965	1965	0
695	20240925	095200	39837607	1965	1965	1965	1965	0
696	20240925	095100	39837607	1965	1965	1965	1965	2
697	20240925	095000	39833677	1981	1981	1981	1981	1
698	20240925	094900	39831696	1965	1965	1965	1965	0
699	20240925	094800	39831696	1965	1965	1965	1965	0
700	20240925	094700	39831696	1965	1965	1965	1965	0
701	20240925	094600	39831696	1965	1965	1965	1965	0
702	20240925	094500	39831696	1965	1965	1965	1965	0
703	20240925	094400	39831696	1965	1965	1965	1965	8
704	20240925	094300	39815976	1965	1965	1965	1965	1
705	20240925	094200	39814011	1981	1979	1981	1979	710
706	20240925	094100	38408250	1979	1979	1979	1979	10
707	20240925	094000	38388460	1963	1963	1963	1963	0
708	20240925	093900	38388460	1963	1963	1963	1963	208
709	20240925	093800	37980156	1963	1963	1963	1963	0
710	20240925	093700	37980156	1963	1963	1963	1963	0
711	20240925	093600	37980156	1963	1963	1963	1963	51
712	20240925	093500	37880043	1963	1963	1963	1963	8
713	20240925	093400	37864339	1962	1963	1963	1962	500
714	20240925	093300	36883089	1963	1963	1963	1963	0
715	20240925	093200	36883089	1963	1963	1963	1963	764
716	20240925	093100	35383357	1964	1966	1966	1964	69
717	20240925	093000	35247823	1967	1967	1967	1967	0
718	20240925	092900	35247823	1967	1967	1967	1967	280
719	20240925	092800	34697063	1967	1968	1968	1967	1537
720	20240925	092700	31673777	1966	1966	1966	1966	1
721	20240925	092600	31671811	1982	1982	1982	1982	1001
722	20240925	092500	29687829	1982	1982	1982	1982	0
723	20240925	092400	29687829	1982	1982	1982	1982	1089
724	20240925	092300	27529431	1963	1963	1963	1963	0
725	20240925	092200	27529431	1963	1963	1963	1963	5
726	20240925	092100	27519616	1961	1961	1961	1961	4
727	20240925	092000	27511772	1984	1984	1984	1984	0
728	20240925	091900	27511772	1984	1984	1984	1984	0
729	20240925	091800	27511772	1984	1984	1984	1984	0
730	20240925	091700	27511772	1984	1974	1984	1974	697
731	20240925	091600	26135884	1974	1974	1974	1974	0
732	20240925	091500	26135884	1974	1974	1974	1974	208
733	20240925	091400	25725292	1974	1974	1974	1974	0
734	20240925	091300	25725292	1974	1974	1974	1974	1
735	20240925	091200	25723318	1973	1973	1973	1973	115
736	20240925	091100	25496423	1974	1974	1974	1974	9
737	20240925	091000	25478657	1975	1957	1975	1957	1474
738	20240925	090900	22592004	1957	1957	1957	1955	5573
739	20240925	090800	11686969	1955	1952	1955	1952	413
740	20240925	090700	10880754	1952	1952	1952	1952	69
741	20240925	090600	10746066	1961	1971	1971	1938	3055
742	20240925	090500	4763396	1971	1971	1971	1971	14
743	20240925	090400	4735802	1971	1971	1971	1971	80
744	20240925	090300	4578122	1964	1966	1966	1964	346
745	20240925	090200	3898222	1964	1964	1964	1964	0
746	20240925	090100	3898222	1964	1973	1973	1964	521
747	20240925	090000	2871108	1981	1985	1985	1981	1448