KissMeData/062970/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	194200	253933384	2000	2000	2000	2000	2402
3	20241024	194100	253933384	2000	2000	2000	2000	0
4	20241024	194000	253933384	2000	2000	2000	2000	0
5	20241024	193900	253933384	2000	2000	2000	2000	0
6	20241024	193800	253933384	2000	2000	2000	2000	0
7	20241024	193700	253933384	2000	2000	2000	2000	0
8	20241024	193600	253933384	2000	2000	2000	2000	0
9	20241024	193500	253933384	2000	2000	2000	2000	0
10	20241024	193400	253933384	2000	2000	2000	2000	0
11	20241024	193300	253933384	2000	2000	2000	2000	0
12	20241024	193200	253933384	2000	2000	2000	2000	0
13	20241024	193100	253933384	2000	2000	2000	2000	0
14	20241024	193000	253933384	2000	2000	2000	2000	0
15	20241024	192900	253933384	2000	2000	2000	2000	0
16	20241024	192800	253933384	2000	2000	2000	2000	0
17	20241024	192700	253933384	2000	2000	2000	2000	0
18	20241024	192600	253933384	2000	2000	2000	2000	0
19	20241024	192500	253933384	2000	2000	2000	2000	0
20	20241024	192400	253933384	2000	2000	2000	2000	0
21	20241024	192300	253933384	2000	2000	2000	2000	0
22	20241024	192200	253933384	2000	2000	2000	2000	0
23	20241024	192100	253933384	2000	2000	2000	2000	0
24	20241024	192000	253933384	2000	2000	2000	2000	0
25	20241024	191900	253933384	2000	2000	2000	2000	0
26	20241024	191800	253933384	2000	2000	2000	2000	0
27	20241024	191700	253933384	2000	2000	2000	2000	0
28	20241024	191600	253933384	2000	2000	2000	2000	0
29	20241024	191500	253933384	2000	2000	2000	2000	0
30	20241024	191400	253933384	2000	2000	2000	2000	0
31	20241024	191300	253933384	2000	2000	2000	2000	0
32	20241024	191200	253933384	2000	2000	2000	2000	2402
33	20241024	191100	253933384	2000	2000	2000	2000	0
34	20241024	191000	253933384	2000	2000	2000	2000	0
35	20241024	190900	253933384	2000	2000	2000	2000	0
36	20241024	190800	253933384	2000	2000	2000	2000	0
37	20241024	190700	253933384	2000	2000	2000	2000	0
38	20241024	190600	253933384	2000	2000	2000	2000	0
39	20241024	190500	253933384	2000	2000	2000	2000	0
40	20241024	190400	253933384	2000	2000	2000	2000	0
41	20241024	190300	253933384	2000	2000	2000	2000	0
42	20241024	190200	253933384	2000	2000	2000	2000	0
43	20241024	190100	253933384	2000	2000	2000	2000	0
44	20241024	190000	253933384	2000	2000	2000	2000	0
45	20241024	185900	253933384	2000	2000	2000	2000	0
46	20241024	185800	253933384	2000	2000	2000	2000	0
47	20241024	185700	253933384	2000	2000	2000	2000	0
48	20241024	185600	253933384	2000	2000	2000	2000	0
49	20241024	185500	253933384	2000	2000	2000	2000	0
50	20241024	185400	253933384	2000	2000	2000	2000	0
51	20241024	185300	253933384	2000	2000	2000	2000	0
52	20241024	185200	253933384	2000	2000	2000	2000	0
53	20241024	185100	253933384	2000	2000	2000	2000	0
54	20241024	185000	253933384	2000	2000	2000	2000	0
55	20241024	184900	253933384	2000	2000	2000	2000	0
56	20241024	184800	253933384	2000	2000	2000	2000	0
57	20241024	184700	253933384	2000	2000	2000	2000	0
58	20241024	184600	253933384	2000	2000	2000	2000	0
59	20241024	184500	253933384	2000	2000	2000	2000	0
60	20241024	184400	253933384	2000	2000	2000	2000	0
61	20241024	184300	253933384	2000	2000	2000	2000	0
62	20241024	184200	253933384	2000	2000	2000	2000	2402
63	20241024	184100	253933384	2000	2000	2000	2000	0
64	20241024	184000	253933384	2000	2000	2000	2000	0
65	20241024	183900	253933384	2000	2000	2000	2000	0
66	20241024	183800	253933384	2000	2000	2000	2000	0
67	20241024	183700	253933384	2000	2000	2000	2000	0
68	20241024	183600	253933384	2000	2000	2000	2000	0
69	20241024	183500	253933384	2000	2000	2000	2000	0
70	20241024	183400	253933384	2000	2000	2000	2000	0
71	20241024	183300	253933384	2000	2000	2000	2000	0
72	20241024	183200	253933384	2000	2000	2000	2000	0
73	20241024	183100	253933384	2000	2000	2000	2000	0
74	20241024	183000	253933384	2000	2000	2000	2000	0
75	20241024	182900	253933384	2000	2000	2000	2000	0
76	20241024	182800	253933384	2000	2000	2000	2000	0
77	20241024	182700	253933384	2000	2000	2000	2000	0
78	20241024	182600	253933384	2000	2000	2000	2000	0
79	20241024	182500	253933384	2000	2000	2000	2000	0
80	20241024	182400	253933384	2000	2000	2000	2000	0
81	20241024	182300	253933384	2000	2000	2000	2000	0
82	20241024	182200	253933384	2000	2000	2000	2000	0
83	20241024	182100	253933384	2000	2000	2000	2000	0
84	20241024	182000	253933384	2000	2000	2000	2000	0
85	20241024	181900	253933384	2000	2000	2000	2000	0
86	20241024	181800	253933384	2000	2000	2000	2000	0
87	20241024	181700	253933384	2000	2000	2000	2000	0
88	20241024	181600	253933384	2000	2000	2000	2000	0
89	20241024	181500	253933384	2000	2000	2000	2000	0
90	20241024	181400	253933384	2000	2000	2000	2000	0
91	20241024	181300	253933384	2000	2000	2000	2000	0
92	20241024	181200	253933384	2000	2000	2000	2000	2402
93	20241024	181100	253933384	2000	2000	2000	2000	0
94	20241024	181000	253933384	2000	2000	2000	2000	0
95	20241024	180900	253933384	2000	2000	2000	2000	0
96	20241024	180800	253933384	2000	2000	2000	2000	0
97	20241024	180700	253933384	2000	2000	2000	2000	0
98	20241024	180600	253933384	2000	2000	2000	2000	0
99	20241024	180500	253933384	2000	2000	2000	2000	0
100	20241024	180400	253933384	2000	2000	2000	2000	0
101	20241024	180300	253933384	2000	2000	2000	2000	0
102	20241024	180200	253933384	2000	2000	2000	2000	0
103	20241024	180100	253933384	2000	2000	2000	2000	0
104	20241024	180000	253933384	2000	2000	2000	2000	0
105	20241024	175900	253933384	2000	2000	2000	2000	0
106	20241024	175800	253933384	2000	2000	2000	2000	0
107	20241024	175700	253933384	2000	2000	2000	2000	0
108	20241024	175600	253933384	2000	2000	2000	2000	0
109	20241024	175500	253933384	2000	2000	2000	2000	0
110	20241024	175400	253933384	2000	2000	2000	2000	0
111	20241024	175300	253933384	2000	2000	2000	2000	0
112	20241024	175200	253933384	2000	2000	2000	2000	0
113	20241024	175100	253933384	2000	2000	2000	2000	0
114	20241024	175000	253933384	2000	2000	2000	2000	0
115	20241024	174900	253933384	2000	2000	2000	2000	0
116	20241024	174800	253933384	2000	2000	2000	2000	0
117	20241024	174700	253933384	2000	2000	2000	2000	0
118	20241024	174600	253933384	2000	2000	2000	2000	0
119	20241024	174500	253933384	2000	2000	2000	2000	0
120	20241024	174400	253933384	2000	2000	2000	2000	0
121	20241024	174300	253933384	2000	2000	2000	2000	0
122	20241024	174200	253933384	2000	2000	2000	2000	2402
123	20241024	174100	253933384	2000	2000	2000	2000	0
124	20241024	174000	253933384	2000	2000	2000	2000	0
125	20241024	173900	253933384	2000	2000	2000	2000	0
126	20241024	173800	253933384	2000	2000	2000	2000	0
127	20241024	173700	253933384	2000	2000	2000	2000	0
128	20241024	173600	253933384	2000	2000	2000	2000	0
129	20241024	173500	253933384	2000	2000	2000	2000	0
130	20241024	173400	253933384	2000	2000	2000	2000	0
131	20241024	173300	253933384	2000	2000	2000	2000	0
132	20241024	173200	253933384	2000	2000	2000	2000	0
133	20241024	173100	253933384	2000	2000	2000	2000	0
134	20241024	173000	253933384	2000	2000	2000	2000	0
135	20241024	172900	253933384	2000	2000	2000	2000	0
136	20241024	172800	253933384	2000	2000	2000	2000	0
137	20241024	172700	253933384	2000	2000	2000	2000	0
138	20241024	172600	253933384	2000	2000	2000	2000	0
139	20241024	172500	253933384	2000	2000	2000	2000	0
140	20241024	172400	253933384	2000	2000	2000	2000	0
141	20241024	172300	253933384	2000	2000	2000	2000	0
142	20241024	172200	253933384	2000	2000	2000	2000	0
143	20241024	172100	253933384	2000	2000	2000	2000	0
144	20241024	172000	253933384	2000	2000	2000	2000	0
145	20241024	171900	253933384	2000	2000	2000	2000	0
146	20241024	171800	253933384	2000	2000	2000	2000	0
147	20241024	171700	253933384	2000	2000	2000	2000	0
148	20241024	171600	253933384	2000	2000	2000	2000	0
149	20241024	171500	253933384	2000	2000	2000	2000	0
150	20241024	171400	253933384	2000	2000	2000	2000	0
151	20241024	171300	253933384	2000	2000	2000	2000	0
152	20241024	171200	253933384	2000	2000	2000	2000	2402
153	20241024	171100	253933384	2000	2000	2000	2000	0
154	20241024	171000	253933384	2000	2000	2000	2000	0
155	20241024	170900	253933384	2000	2000	2000	2000	0
156	20241024	170800	253933384	2000	2000	2000	2000	0
157	20241024	170700	253933384	2000	2000	2000	2000	0
158	20241024	170600	253933384	2000	2000	2000	2000	0
159	20241024	170500	253933384	2000	2000	2000	2000	0
160	20241024	170400	253933384	2000	2000	2000	2000	0
161	20241024	170300	253933384	2000	2000	2000	2000	0
162	20241024	170200	253933384	2000	2000	2000	2000	0
163	20241024	170100	253933384	2000	2000	2000	2000	0
164	20241024	170000	253933384	2000	2000	2000	2000	0
165	20241024	165900	253933384	2000	2000	2000	2000	0
166	20241024	165800	253933384	2000	2000	2000	2000	0
167	20241024	165700	253933384	2000	2000	2000	2000	0
168	20241024	165600	253933384	2000	2000	2000	2000	0
169	20241024	165500	253933384	2000	2000	2000	2000	0
170	20241024	165400	253933384	2000	2000	2000	2000	0
171	20241024	165300	253933384	2000	2000	2000	2000	0
172	20241024	165200	253933384	2000	2000	2000	2000	0
173	20241024	165100	253933384	2000	2000	2000	2000	0
174	20241024	165000	253933384	2000	2000	2000	2000	0
175	20241024	164900	253933384	2000	2000	2000	2000	0
176	20241024	164800	253933384	2000	2000	2000	2000	0
177	20241024	164700	253933384	2000	2000	2000	2000	0
178	20241024	164600	253933384	2000	2000	2000	2000	0
179	20241024	164500	253933384	2000	2000	2000	2000	0
180	20241024	164400	253933384	2000	2000	2000	2000	0
181	20241024	164300	253933384	2000	2000	2000	2000	0
182	20241024	164200	253933384	2000	2000	2000	2000	2402
183	20241024	164100	253933384	2000	2000	2000	2000	0
184	20241024	164000	253933384	2000	2000	2000	2000	0
185	20241024	163900	253933384	2000	2000	2000	2000	0
186	20241024	163800	253933384	2000	2000	2000	2000	0
187	20241024	163700	253933384	2000	2000	2000	2000	0
188	20241024	163600	253933384	2000	2000	2000	2000	0
189	20241024	163500	253933384	2000	2000	2000	2000	0
190	20241024	163400	253933384	2000	2000	2000	2000	0
191	20241024	163300	253933384	2000	2000	2000	2000	0
192	20241024	163200	253933384	2000	2000	2000	2000	0
193	20241024	163100	253933384	2000	2000	2000	2000	0
194	20241024	163000	253933384	2000	2000	2000	2000	0
195	20241024	162900	253933384	2000	2000	2000	2000	0
196	20241024	162800	253933384	2000	2000	2000	2000	0
197	20241024	162700	253933384	2000	2000	2000	2000	0
198	20241024	162600	253933384	2000	2000	2000	2000	0
199	20241024	162500	253933384	2000	2000	2000	2000	0
200	20241024	162400	253933384	2000	2000	2000	2000	0
201	20241024	162300	253933384	2000	2000	2000	2000	0
202	20241024	162200	253933384	2000	2000	2000	2000	0
203	20241024	162100	253933384	2000	2000	2000	2000	0
204	20241024	162000	253933384	2000	2000	2000	2000	0
205	20241024	161900	253933384	2000	2000	2000	2000	0
206	20241024	161800	253933384	2000	2000	2000	2000	0
207	20241024	161700	253933384	2000	2000	2000	2000	0
208	20241024	161600	253933384	2000	2000	2000	2000	0
209	20241024	161500	253933384	2000	2000	2000	2000	0
210	20241024	161400	253933384	2000	2000	2000	2000	0
211	20241024	161300	253933384	2000	2000	2000	2000	0
212	20241024	161200	253933384	2000	2000	2000	2000	2402
213	20241024	161100	253933384	2000	2000	2000	2000	0
214	20241024	161000	253933384	2000	2000	2000	2000	0
215	20241024	160900	253933384	2000	2000	2000	2000	0
216	20241024	160800	253933384	2000	2000	2000	2000	0
217	20241024	160700	253933384	2000	2000	2000	2000	0
218	20241024	160600	253933384	2000	2000	2000	2000	0
219	20241024	160500	253933384	2000	2000	2000	2000	0
220	20241024	160400	253933384	2000	2000	2000	2000	0
221	20241024	160300	253933384	2000	2000	2000	2000	0
222	20241024	160200	253933384	2000	2000	2000	2000	0
223	20241024	160100	253933384	2000	2000	2000	2000	0
224	20241024	160000	253933384	2000	2000	2000	2000	0
225	20241024	155900	253933384	2000	2000	2000	2000	0
226	20241024	155800	253933384	2000	2000	2000	2000	0
227	20241024	155700	253933384	2000	2000	2000	2000	0
228	20241024	155600	253933384	2000	2000	2000	2000	0
229	20241024	155500	253933384	2000	2000	2000	2000	0
230	20241024	155400	253933384	2000	2000	2000	2000	0
231	20241024	155300	253933384	2000	2000	2000	2000	0
232	20241024	155200	253933384	2000	2000	2000	2000	0
233	20241024	155100	253933384	2000	2000	2000	2000	0
234	20241024	155000	253933384	2000	2000	2000	2000	0
235	20241024	154900	253933384	2000	2000	2000	2000	0
236	20241024	154800	253933384	2000	2000	2000	2000	0
237	20241024	154700	253933384	2000	2000	2000	2000	0
238	20241024	154600	253933384	2000	2000	2000	2000	0
239	20241024	154500	253933384	2000	2000	2000	2000	0
240	20241024	154400	253933384	2000	2000	2000	2000	0
241	20241024	154300	253933384	2000	2000	2000	2000	0
242	20241024	154200	253933384	2000	2000	2000	2000	2402
243	20241024	154100	253933384	2000	2000	2000	2000	0
244	20241024	154000	253933384	2000	2000	2000	2000	0
245	20241024	153900	253933384	2000	2000	2000	2000	0
246	20241024	153800	253933384	2000	2000	2000	2000	0
247	20241024	153700	253933384	2000	2000	2000	2000	0
248	20241024	153600	253933384	2000	2000	2000	2000	0
249	20241024	153500	253933384	2000	2000	2000	2000	0
250	20241024	153400	253933384	2000	2000	2000	2000	0
251	20241024	153300	253933384	2000	2000	2000	2000	0
252	20241024	153200	253933384	2000	2000	2000	2000	0
253	20241024	153100	253933384	2000	2000	2000	2000	0
254	20241024	153000	253933384	2000	2000	2000	2000	2402
255	20241024	152900	249129384	1982	1982	1982	1982	0
256	20241024	152800	249129384	1982	1982	1982	1982	0
257	20241024	152700	249129384	1982	1982	1982	1982	0
258	20241024	152600	249129384	1982	1982	1982	1982	0
259	20241024	152500	249129384	1982	1982	1982	1982	0
260	20241024	152400	249129384	1982	1982	1982	1982	0
261	20241024	152300	249129384	1982	1982	1982	1982	0
262	20241024	152200	249129384	1982	1982	1982	1982	0
263	20241024	152100	249129384	1982	1982	1982	1982	0
264	20241024	152000	249129384	1982	1982	1982	1982	0
265	20241024	151900	249129384	1982	1988	1989	1982	1048
266	20241024	151800	247046163	1988	2000	2000	1988	213
267	20241024	151700	246620307	1980	2000	2005	1980	345
268	20241024	151600	245932893	2000	1998	2000	1998	2000
269	20241024	151500	241933229	2000	1983	2000	1983	600
270	20241024	151400	240735503	1984	1969	1984	1961	1401
271	20241024	151300	237964883	1960	1965	1965	1960	1787
272	20241024	151200	234458617	1973	1973	1973	1973	0
273	20241024	151100	234458617	1973	1973	1973	1973	0
274	20241024	151000	234458617	1973	1973	1973	1973	25
275	20241024	150900	234409292	1977	1977	1977	1977	0
276	20241024	150800	234409292	1977	1977	1977	1977	0
277	20241024	150700	234409292	1977	1965	1978	1965	217
278	20241024	150600	233982802	1965	1966	1966	1965	135
279	20241024	150500	233717477	1981	1981	1981	1981	0
280	20241024	150400	233717477	1981	1981	1981	1981	0
281	20241024	150300	233717477	1981	1981	1981	1981	0
282	20241024	150200	233717477	1981	1981	1981	1981	0
283	20241024	150100	233717477	1981	1981	1981	1981	0
284	20241024	150000	233717477	1981	1981	1981	1981	0
285	20241024	145900	233717477	1981	1981	1981	1981	0
286	20241024	145800	233717477	1981	1981	1981	1981	0
287	20241024	145700	233717477	1981	1981	1981	1981	0
288	20241024	145600	233717477	1981	1981	1981	1981	0
289	20241024	145500	233717477	1981	1981	1981	1981	200
290	20241024	145400	233321277	1981	1981	1981	1981	0
291	20241024	145300	233321277	1981	1971	1981	1966	333
292	20241024	145200	232666339	1983	1983	1983	1983	0
293	20241024	145100	232666339	1983	1983	1983	1983	0
294	20241024	145000	232666339	1983	1983	1983	1983	0
295	20241024	144900	232666339	1983	1983	1983	1983	0
296	20241024	144800	232666339	1983	1983	1983	1983	30
297	20241024	144700	232606849	1983	1983	1983	1983	1
298	20241024	144600	232604866	1978	1975	1978	1975	1226
299	20241024	144500	230180874	1974	1974	1974	1974	1
300	20241024	144400	230178900	1964	1964	1964	1964	1
301	20241024	144300	230176936	1976	1976	1976	1976	0
302	20241024	144200	230176936	1976	1976	1976	1976	0
303	20241024	144100	230176936	1976	1976	1976	1976	1
304	20241024	144000	230174960	1968	1968	1968	1968	1054
305	20241024	143900	228100688	1968	1968	1968	1968	1
306	20241024	143800	228098720	1977	1977	1977	1977	7
307	20241024	143700	228084881	1977	1977	1977	1977	0
308	20241024	143600	228084881	1977	1977	1977	1977	5
309	20241024	143500	228074996	1967	1967	1967	1967	0
310	20241024	143400	228074996	1967	1968	1968	1967	293
311	20241024	143300	227498565	1981	1981	1981	1981	0
312	20241024	143200	227498565	1981	1981	1981	1981	0
313	20241024	143100	227498565	1981	1981	1981	1981	1
314	20241024	143000	227496584	1981	1969	1981	1969	211
315	20241024	142900	227081113	1984	1984	1984	1984	0
316	20241024	142800	227081113	1984	1984	1984	1984	0
317	20241024	142700	227081113	1984	1984	1984	1984	313
318	20241024	142600	226460121	1984	1984	1984	1984	0
319	20241024	142500	226460121	1984	1984	1984	1984	2
320	20241024	142400	226456153	1984	1984	1984	1984	1
321	20241024	142300	226454169	1968	1968	1968	1968	0
322	20241024	142200	226454169	1968	1968	1968	1968	1
323	20241024	142100	226452201	2000	2000	2000	2000	0
324	20241024	142000	226452201	2000	2000	2000	2000	0
325	20241024	141900	226452201	2000	2000	2000	2000	0
326	20241024	141800	226452201	2000	2000	2000	2000	0
327	20241024	141700	226452201	2000	2000	2000	2000	0
328	20241024	141600	226452201	2000	2000	2000	2000	0
329	20241024	141500	226452201	2000	2000	2000	2000	0
330	20241024	141400	226452201	2000	2000	2000	2000	0
331	20241024	141300	226452201	2000	2000	2000	2000	0
332	20241024	141200	226452201	2000	2000	2000	2000	0
333	20241024	141100	226452201	2000	2000	2000	2000	0
334	20241024	141000	226452201	2000	2000	2000	2000	0
335	20241024	140900	226452201	2000	2000	2000	2000	0
336	20241024	140800	226452201	2000	1965	2000	1965	410
337	20241024	140700	225635796	1989	1989	1989	1989	0
338	20241024	140600	225635796	1989	1986	1989	1986	517
339	20241024	140500	224608106	1989	1989	1989	1989	0
340	20241024	140400	224608106	1989	1989	1989	1989	0
341	20241024	140300	224608106	1989	1989	1989	1989	0
342	20241024	140200	224608106	1989	1989	1989	1989	0
343	20241024	140100	224608106	1989	1975	1989	1975	100
344	20241024	140000	224410452	1961	1963	1963	1961	10000
345	20241024	135900	204795868	1963	1965	1965	1963	305
346	20241024	135800	204196963	1965	1965	1965	1965	1
347	20241024	135700	204194998	1971	1971	1971	1971	1200
348	20241024	135600	201829798	1975	1975	1975	1975	1
349	20241024	135500	201827823	1964	1964	1964	1964	0
350	20241024	135400	201827823	1964	1964	1964	1964	0
351	20241024	135300	201827823	1964	1964	1964	1964	100
352	20241024	135200	201631423	1975	1975	1975	1975	0
353	20241024	135100	201631423	1975	1975	1975	1975	0
354	20241024	135000	201631423	1975	1975	1975	1975	0
355	20241024	134900	201631423	1975	1975	1975	1975	1
356	20241024	134800	201629448	1974	1975	1975	1974	2
357	20241024	134700	201625499	1963	1963	1963	1963	0
358	20241024	134600	201625499	1963	1963	1963	1963	0
359	20241024	134500	201625499	1963	1970	1970	1963	500
360	20241024	134400	200642599	1975	1975	1975	1975	0
361	20241024	134300	200642599	1975	1975	1975	1975	0
362	20241024	134200	200642599	1975	1971	1975	1971	906
363	20241024	134100	198856518	1971	1971	1971	1971	900
364	20241024	134000	197082618	1971	1971	1971	1971	0
365	20241024	133900	197082618	1971	1971	1971	1971	0
366	20241024	133800	197082618	1971	1971	1971	1971	0
367	20241024	133700	197082618	1971	1971	1971	1971	0
368	20241024	133600	197082618	1971	1971	1971	1971	7
369	20241024	133500	197068821	1963	1963	1963	1963	0
370	20241024	133400	197068821	1963	1963	1963	1963	10
371	20241024	133300	197049191	1971	1971	1971	1971	0
372	20241024	133200	197049191	1971	1971	1971	1971	0
373	20241024	133100	197049191	1971	1971	1971	1971	0
374	20241024	133000	197049191	1971	1971	1971	1971	0
375	20241024	132900	197049191	1971	1971	1971	1971	0
376	20241024	132800	197049191	1971	1971	1971	1971	0
377	20241024	132700	197049191	1971	1971	1971	1971	0
378	20241024	132600	197049191	1971	1971	1971	1971	0
379	20241024	132500	197049191	1971	1971	1971	1971	0
380	20241024	132400	197049191	1971	1971	1971	1971	1
381	20241024	132300	197047220	1964	1964	1964	1964	404
382	20241024	132200	196253764	1971	1971	1971	1971	1
383	20241024	132100	196251793	1964	1964	1964	1964	2
384	20241024	132000	196247865	1973	1973	1973	1973	0
385	20241024	131900	196247865	1973	1973	1973	1973	0
386	20241024	131800	196247865	1973	1973	1973	1973	0
387	20241024	131700	196247865	1973	1973	1973	1973	1
388	20241024	131600	196245892	1964	1973	1973	1964	208
389	20241024	131500	195836480	1975	1975	1975	1975	0
390	20241024	131400	195836480	1975	1975	1975	1975	0
391	20241024	131300	195836480	1975	1975	1975	1975	0
392	20241024	131200	195836480	1975	1975	1975	1975	100
393	20241024	131100	195638980	1975	1975	1975	1975	0
394	20241024	131000	195638980	1975	1975	1975	1975	0
395	20241024	130900	195638980	1975	1975	1975	1975	0
396	20241024	130800	195638980	1975	1975	1975	1975	0
397	20241024	130700	195638980	1975	1975	1975	1975	0
398	20241024	130600	195638980	1975	1975	1975	1975	56
399	20241024	130500	195528380	1964	1964	1964	1964	0
400	20241024	130400	195528380	1964	1975	1975	1964	1554
401	20241024	130300	192465197	1975	1975	1975	1975	0
402	20241024	130200	192465197	1975	1975	1975	1975	0
403	20241024	130100	192465197	1975	1975	1975	1975	0
404	20241024	130000	192465197	1975	1975	1975	1975	0
405	20241024	125900	192465197	1975	1975	1975	1975	1
406	20241024	125800	192463222	1965	1965	1965	1965	2
407	20241024	125700	192459292	1974	1974	1974	1974	20
408	20241024	125600	192419812	1975	1975	1975	1975	0
409	20241024	125500	192419812	1975	1975	1975	1975	0
410	20241024	125400	192419812	1975	1975	1975	1975	2
411	20241024	125300	192415862	1966	1966	1966	1966	0
412	20241024	125200	192415862	1966	1966	1966	1966	0
413	20241024	125100	192415862	1966	1966	1966	1966	2
414	20241024	125000	192411930	1975	1975	1975	1975	0
415	20241024	124900	192411930	1975	1975	1975	1975	0
416	20241024	124800	192411930	1975	1975	1975	1975	0
417	20241024	124700	192411930	1975	1975	1975	1975	0
418	20241024	124600	192411930	1975	1975	1975	1975	0
419	20241024	124500	192411930	1975	1975	1975	1975	239
420	20241024	124400	191939905	1975	1975	1975	1975	397
421	20241024	124300	191155830	1975	1975	1975	1975	0
422	20241024	124200	191155830	1975	1975	1975	1975	0
423	20241024	124100	191155830	1975	1975	1975	1975	200
424	20241024	124000	190760830	1980	1980	1980	1980	0
425	20241024	123900	190760830	1980	1980	1980	1980	15
426	20241024	123800	190731130	2000	2000	2000	2000	0
427	20241024	123700	190731130	2000	2000	2000	2000	0
428	20241024	123600	190731130	2000	2000	2000	2000	3
429	20241024	123500	190725130	2010	2010	2010	2010	0
430	20241024	123400	190725130	2010	2010	2010	2010	0
431	20241024	123300	190725130	2010	2010	2010	2010	0
432	20241024	123200	190725130	2010	2010	2010	2010	0
433	20241024	123100	190725130	2010	1974	2010	1974	2000
434	20241024	123000	186731839	1974	1974	1974	1974	0
435	20241024	122900	186731839	1974	1974	1974	1974	0
436	20241024	122800	186731839	1974	1974	1974	1974	1
437	20241024	122700	186729865	1961	1961	1961	1961	0
438	20241024	122600	186729865	1961	1961	1961	1961	1
439	20241024	122500	186727904	1973	1973	1973	1973	0
440	20241024	122400	186727904	1973	1973	1973	1973	0
441	20241024	122300	186727904	1973	1973	1973	1973	1
442	20241024	122200	186725931	1960	1960	1960	1960	0
443	20241024	122100	186725931	1960	1960	1960	1960	0
444	20241024	122000	186725931	1960	1960	1960	1960	0
445	20241024	121900	186725931	1960	1960	1960	1960	0
446	20241024	121800	186725931	1960	1960	1960	1960	0
447	20241024	121700	186725931	1960	1960	1960	1960	6
448	20241024	121600	186714171	1960	1960	1960	1960	0
449	20241024	121500	186714171	1960	1960	1960	1960	0
450	20241024	121400	186714171	1960	1960	1960	1960	0
451	20241024	121300	186714171	1960	1960	1960	1952	1562
452	20241024	121200	183656651	1960	1967	1967	1960	377
453	20241024	121100	182917677	1979	1979	1979	1979	0
454	20241024	121000	182917677	1979	1979	1979	1979	0
455	20241024	120900	182917677	1979	1979	1979	1979	0
456	20241024	120800	182917677	1979	1979	1979	1979	50
457	20241024	120700	182818727	1979	1979	1979	1979	0
458	20241024	120600	182818727	1979	1979	1979	1979	0
459	20241024	120500	182818727	1979	1979	1979	1979	0
460	20241024	120400	182818727	1979	1979	1979	1979	1
461	20241024	120300	182816748	1979	1979	1979	1979	0
462	20241024	120200	182816748	1979	1979	1979	1979	0
463	20241024	120100	182816748	1979	1979	1979	1979	0
464	20241024	120000	182816748	1979	1979	1979	1979	0
465	20241024	115900	182816748	1979	1979	1979	1979	2
466	20241024	115800	182812790	1985	1985	1985	1985	0
467	20241024	115700	182812790	1985	1985	1985	1985	0
468	20241024	115600	182812790	1985	1985	1985	1985	0
469	20241024	115500	182812790	1985	1985	1985	1985	0
470	20241024	115400	182812790	1985	1985	1985	1985	0
471	20241024	115300	182812790	1985	1985	1985	1985	3
472	20241024	115200	182806835	1985	1985	1985	1985	1
473	20241024	115100	182804850	1985	1985	1985	1985	1
474	20241024	115000	182802865	1980	1980	1980	1980	0
475	20241024	114900	182802865	1980	1980	1980	1980	39
476	20241024	114800	182725645	1984	1984	1984	1984	51
477	20241024	114700	182624461	1987	1987	1987	1987	0
478	20241024	114600	182624461	1987	1987	1987	1987	0
479	20241024	114500	182624461	1987	1987	1987	1987	0
480	20241024	114400	182624461	1987	1987	1987	1987	0
481	20241024	114300	182624461	1987	1987	1987	1987	0
482	20241024	114200	182624461	1987	1987	1987	1987	1
483	20241024	114100	182622474	1968	1968	1968	1968	300
484	20241024	114000	182032074	1985	1985	1985	1985	0
485	20241024	113900	182032074	1985	1984	1985	1984	103
486	20241024	113800	181827642	1987	1987	1987	1987	0
487	20241024	113700	181827642	1987	1985	1987	1985	206
488	20241024	113600	181418532	1985	1985	1986	1985	237
489	20241024	113500	180947994	1985	1985	1985	1985	50
490	20241024	113400	180848744	1995	1995	1995	1995	0
491	20241024	113300	180848744	1995	1995	1995	1995	0
492	20241024	113200	180848744	1995	1995	1995	1995	0
493	20241024	113100	180848744	1995	1995	1995	1995	1
494	20241024	113000	180846749	1995	1995	1995	1995	0
495	20241024	112900	180846749	1995	1995	1995	1995	0
496	20241024	112800	180846749	1995	1990	1995	1990	360
497	20241024	112700	180129049	2000	2000	2000	2000	0
498	20241024	112600	180129049	2000	2000	2000	2000	0
499	20241024	112500	180129049	2000	2000	2000	2000	0
500	20241024	112400	180129049	2000	2000	2000	2000	20
501	20241024	112300	180089049	2000	2000	2005	2000	1500
502	20241024	112200	177087129	2005	2005	2005	2005	0
503	20241024	112100	177087129	2005	1981	2005	1979	1601
504	20241024	112000	173909811	1982	1970	1982	1970	1928
505	20241024	111900	170099809	1970	1960	1970	1960	1000
506	20241024	111800	168134035	1956	1958	1958	1956	102
507	20241024	111700	167934323	1958	1958	1958	1958	0
508	20241024	111600	167934323	1958	1958	1958	1958	0
509	20241024	111500	167934323	1958	1958	1958	1958	0
510	20241024	111400	167934323	1958	1958	1958	1958	0
511	20241024	111300	167934323	1958	1958	1958	1958	300
512	20241024	111200	167346923	1958	1958	1958	1958	0
513	20241024	111100	167346923	1958	1953	1958	1953	1400
514	20241024	111000	164608123	1940	1942	1942	1940	2245
515	20241024	110900	160250533	1941	1941	1941	1941	0
516	20241024	110800	160250533	1941	1941	1941	1941	0
517	20241024	110700	160250533	1941	1942	1942	1941	400
518	20241024	110600	159474103	1958	1958	1958	1958	0
519	20241024	110500	159474103	1958	1957	1958	1957	500
520	20241024	110400	158495412	1957	1941	1957	1941	628
521	20241024	110300	157269465	1953	1953	1953	1953	0
522	20241024	110200	157269465	1953	1953	1953	1953	0
523	20241024	110100	157269465	1953	1953	1953	1953	12
524	20241024	110000	157246029	1952	1952	1952	1950	456
525	20241024	105900	156355923	1952	1952	1952	1952	0
526	20241024	105800	156355923	1952	1952	1952	1952	0
527	20241024	105700	156355923	1952	1952	1952	1952	0
528	20241024	105600	156355923	1952	1952	1952	1952	0
529	20241024	105500	156355923	1952	1952	1952	1952	0
530	20241024	105400	156355923	1952	1952	1952	1952	9
531	20241024	105300	156338355	1952	1952	1952	1952	0
532	20241024	105200	156338355	1952	1952	1952	1952	0
533	20241024	105100	156338355	1952	1941	1952	1941	255
534	20241024	105000	155842429	1952	1952	1952	1952	0
535	20241024	104900	155842429	1952	1952	1952	1952	0
536	20241024	104800	155842429	1952	1952	1952	1952	0
537	20241024	104700	155842429	1952	1952	1952	1952	0
538	20241024	104600	155842429	1952	1952	1952	1952	1
539	20241024	104500	155840477	1951	1951	1951	1951	0
540	20241024	104400	155840477	1951	1946	1951	1940	6326
541	20241024	104300	143552817	1946	1946	1946	1946	0
542	20241024	104200	143552817	1946	1946	1946	1946	1
543	20241024	104100	143550871	1957	1946	1957	1946	108
544	20241024	104000	143340692	1946	1946	1946	1946	0
545	20241024	103900	143340692	1946	1946	1946	1946	0
546	20241024	103800	143340692	1946	1946	1946	1946	0
547	20241024	103700	143340692	1946	1946	1946	1946	0
548	20241024	103600	143340692	1946	1946	1946	1946	0
549	20241024	103500	143340692	1946	1949	1949	1946	2038
550	20241024	103400	139373608	1951	1951	1951	1948	340
551	20241024	103300	138710889	1951	1952	1952	1951	7269
552	20241024	103200	124528382	1960	1961	1961	1960	1326
553	20241024	103100	121929110	1968	1968	1968	1968	1
554	20241024	103000	121927142	1971	1971	1971	1971	0
555	20241024	102900	121927142	1971	1971	1971	1971	0
556	20241024	102800	121927142	1971	1971	1971	1971	50
557	20241024	102700	121828592	1971	1971	1971	1971	0
558	20241024	102600	121828592	1971	1971	1971	1971	0
559	20241024	102500	121828592	1971	1971	1971	1971	0
560	20241024	102400	121828592	1971	1971	1971	1971	0
561	20241024	102300	121828592	1971	1970	1971	1970	1000
562	20241024	102200	119858081	1970	1970	1970	1970	1
563	20241024	102100	119856111	1970	1970	1970	1970	233
564	20241024	102000	119397101	1970	1970	1970	1970	0
565	20241024	101900	119397101	1970	1970	1970	1970	300
566	20241024	101800	118806101	1970	1970	1970	1970	0
567	20241024	101700	118806101	1970	1970	1970	1970	0
568	20241024	101600	118806101	1970	1962	1970	1962	2
569	20241024	101500	118802169	1962	1960	1962	1960	546
570	20241024	101400	117731618	1960	1960	1960	1960	576
571	20241024	101300	116602658	1960	1960	1960	1960	82
572	20241024	101200	116441938	1960	1960	1960	1960	2
573	20241024	101100	116438018	1950	1950	1950	1950	0
574	20241024	101000	116438018	1950	1950	1950	1950	0
575	20241024	100900	116438018	1950	1951	1951	1950	114
576	20241024	100800	116215713	1950	1950	1950	1950	0
577	20241024	100700	116215713	1950	1955	1955	1950	1948
578	20241024	100600	112415157	1955	1955	1955	1955	441
579	20241024	100500	111553002	1970	1970	1970	1970	0
580	20241024	100400	111553002	1970	1955	1970	1955	500
581	20241024	100300	110569742	1955	1955	1955	1955	100
582	20241024	100200	110374242	1955	1955	1955	1955	1
583	20241024	100100	110372287	1956	1962	1962	1956	1485
584	20241024	100000	107459992	1971	1971	1971	1971	0
585	20241024	095900	107459992	1971	1970	1971	1970	51
586	20241024	095800	107359521	1970	1970	1970	1970	0
587	20241024	095700	107359521	1970	1961	1970	1961	101
588	20241024	095600	107161451	1961	1970	1970	1961	2
589	20241024	095500	107157520	1961	1961	1961	1961	1
590	20241024	095400	107155559	1971	1971	1971	1971	7
591	20241024	095300	107141762	1971	1971	1971	1971	505
592	20241024	095200	106146407	1971	1971	1971	1971	323
593	20241024	095100	105509774	1971	1971	1971	1971	0
594	20241024	095000	105509774	1971	1971	1971	1971	0
595	20241024	094900	105509774	1971	1971	1971	1971	0
596	20241024	094800	105509774	1971	1971	1971	1971	0
597	20241024	094700	105509774	1971	1971	1971	1971	0
598	20241024	094600	105509774	1971	1971	1971	1971	0
599	20241024	094500	105509774	1971	1971	1971	1971	1
600	20241024	094400	105507803	1971	1970	1971	1970	357
601	20241024	094300	104804512	1971	1951	1971	1950	506
602	20241024	094200	103808598	1963	1963	1963	1963	0
603	20241024	094100	103808598	1963	1963	1963	1963	1
604	20241024	094000	103806635	1963	1963	1963	1963	1
605	20241024	093900	103804672	1950	1950	1950	1950	26
606	20241024	093800	103753972	1950	1950	1950	1950	0
607	20241024	093700	103753972	1950	1951	1951	1950	943
608	20241024	093600	101914890	1951	1951	1951	1951	64
609	20241024	093500	101790026	1951	1951	1951	1951	0
610	20241024	093400	101790026	1951	1951	1951	1951	0
611	20241024	093300	101790026	1951	1953	1953	1951	960
612	20241024	093200	99916138	1954	1954	1954	1954	100
613	20241024	093100	99720738	1953	1954	1954	1953	627
614	20241024	093000	98495672	1954	1954	1954	1954	736
615	20241024	092900	97057528	1954	1968	1968	1954	591
616	20241024	092800	95901823	1955	1955	1955	1955	0
617	20241024	092700	95901823	1955	1955	1955	1955	4
618	20241024	092600	95894003	1971	1968	1971	1968	2483
619	20241024	092500	91003050	1969	1970	1970	1969	42
620	20241024	092400	90920340	1967	1969	1979	1967	296
621	20241024	092300	90338046	1969	1980	1980	1969	2
622	20241024	092200	90334097	1968	1967	1970	1967	776
623	20241024	092100	88805884	1966	1962	1966	1962	697
624	20241024	092000	87436154	1960	1956	1960	1956	736
625	20241024	091900	85994984	1948	1948	1948	1948	7
626	20241024	091800	85981348	1949	1948	1949	1946	898
627	20241024	091700	84233424	1948	1955	1955	1948	1230
628	20241024	091600	81835500	1954	1956	1956	1952	1143
629	20241024	091500	79602058	1958	1960	1960	1958	711
630	20241024	091400	78209700	1967	1967	1967	1967	0
631	20241024	091300	78209700	1967	1959	1967	1959	1301
632	20241024	091200	75661033	1960	1963	1967	1960	343
633	20241024	091100	74988622	1963	1965	1970	1963	1979
634	20241024	091000	71101984	1965	1978	1978	1965	7304
635	20241024	090900	56694540	1978	1979	1981	1978	1776
636	20241024	090800	53177512	1978	1983	1983	1978	831
637	20241024	090700	51531050	1983	1984	2000	1983	344
638	20241024	090600	50848590	1984	1984	1984	1984	2404
639	20241024	090500	46079054	1983	1991	1991	1983	8583
640	20241024	090400	29012425	2025	2025	2025	2025	1527
641	20241024	090300	25920250	2025	1994	2030	1994	765
642	20241024	090200	24375299	1994	1984	1994	1982	39
643	20241024	090100	24297935	1986	1994	1994	1986	1564
644	20241024	090000	21182451	1994	2010	2010	1994	10583