KissMeData/064520/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	193900	145921752	1958	1958	1958	1958	1840
3	20241025	193800	145921752	1958	1958	1958	1958	0
4	20241025	193700	145921752	1958	1958	1958	1958	0
5	20241025	193600	145921752	1958	1958	1958	1958	0
6	20241025	193500	145921752	1958	1958	1958	1958	0
7	20241025	193400	145921752	1958	1958	1958	1958	0
8	20241025	193300	145921752	1958	1958	1958	1958	0
9	20241025	193200	145921752	1958	1958	1958	1958	0
10	20241025	193100	145921752	1958	1958	1958	1958	0
11	20241025	193000	145921752	1958	1958	1958	1958	0
12	20241025	192900	145921752	1958	1958	1958	1958	0
13	20241025	192800	145921752	1958	1958	1958	1958	0
14	20241025	192700	145921752	1958	1958	1958	1958	0
15	20241025	192600	145921752	1958	1958	1958	1958	0
16	20241025	192500	145921752	1958	1958	1958	1958	0
17	20241025	192400	145921752	1958	1958	1958	1958	0
18	20241025	192300	145921752	1958	1958	1958	1958	0
19	20241025	192200	145921752	1958	1958	1958	1958	0
20	20241025	192100	145921752	1958	1958	1958	1958	0
21	20241025	192000	145921752	1958	1958	1958	1958	0
22	20241025	191900	145921752	1958	1958	1958	1958	0
23	20241025	191800	145921752	1958	1958	1958	1958	0
24	20241025	191700	145921752	1958	1958	1958	1958	0
25	20241025	191600	145921752	1958	1958	1958	1958	0
26	20241025	191500	145921752	1958	1958	1958	1958	0
27	20241025	191400	145921752	1958	1958	1958	1958	0
28	20241025	191300	145921752	1958	1958	1958	1958	0
29	20241025	191200	145921752	1958	1958	1958	1958	0
30	20241025	191100	145921752	1958	1958	1958	1958	0
31	20241025	191000	145921752	1958	1958	1958	1958	0
32	20241025	190900	145921752	1958	1958	1958	1958	1840
33	20241025	190800	145921752	1958	1958	1958	1958	0
34	20241025	190700	145921752	1958	1958	1958	1958	0
35	20241025	190600	145921752	1958	1958	1958	1958	0
36	20241025	190500	145921752	1958	1958	1958	1958	0
37	20241025	190400	145921752	1958	1958	1958	1958	0
38	20241025	190300	145921752	1958	1958	1958	1958	0
39	20241025	190200	145921752	1958	1958	1958	1958	0
40	20241025	190100	145921752	1958	1958	1958	1958	0
41	20241025	190000	145921752	1958	1958	1958	1958	0
42	20241025	185900	145921752	1958	1958	1958	1958	0
43	20241025	185800	145921752	1958	1958	1958	1958	0
44	20241025	185700	145921752	1958	1958	1958	1958	0
45	20241025	185600	145921752	1958	1958	1958	1958	0
46	20241025	185500	145921752	1958	1958	1958	1958	0
47	20241025	185400	145921752	1958	1958	1958	1958	0
48	20241025	185300	145921752	1958	1958	1958	1958	0
49	20241025	185200	145921752	1958	1958	1958	1958	0
50	20241025	185100	145921752	1958	1958	1958	1958	0
51	20241025	185000	145921752	1958	1958	1958	1958	0
52	20241025	184900	145921752	1958	1958	1958	1958	0
53	20241025	184800	145921752	1958	1958	1958	1958	0
54	20241025	184700	145921752	1958	1958	1958	1958	0
55	20241025	184600	145921752	1958	1958	1958	1958	0
56	20241025	184500	145921752	1958	1958	1958	1958	0
57	20241025	184400	145921752	1958	1958	1958	1958	0
58	20241025	184300	145921752	1958	1958	1958	1958	0
59	20241025	184200	145921752	1958	1958	1958	1958	0
60	20241025	184100	145921752	1958	1958	1958	1958	0
61	20241025	184000	145921752	1958	1958	1958	1958	0
62	20241025	183900	145921752	1958	1958	1958	1958	1840
63	20241025	183800	145921752	1958	1958	1958	1958	0
64	20241025	183700	145921752	1958	1958	1958	1958	0
65	20241025	183600	145921752	1958	1958	1958	1958	0
66	20241025	183500	145921752	1958	1958	1958	1958	0
67	20241025	183400	145921752	1958	1958	1958	1958	0
68	20241025	183300	145921752	1958	1958	1958	1958	0
69	20241025	183200	145921752	1958	1958	1958	1958	0
70	20241025	183100	145921752	1958	1958	1958	1958	0
71	20241025	183000	145921752	1958	1958	1958	1958	0
72	20241025	182900	145921752	1958	1958	1958	1958	0
73	20241025	182800	145921752	1958	1958	1958	1958	0
74	20241025	182700	145921752	1958	1958	1958	1958	0
75	20241025	182600	145921752	1958	1958	1958	1958	0
76	20241025	182500	145921752	1958	1958	1958	1958	0
77	20241025	182400	145921752	1958	1958	1958	1958	0
78	20241025	182300	145921752	1958	1958	1958	1958	0
79	20241025	182200	145921752	1958	1958	1958	1958	0
80	20241025	182100	145921752	1958	1958	1958	1958	0
81	20241025	182000	145921752	1958	1958	1958	1958	0
82	20241025	181900	145921752	1958	1958	1958	1958	0
83	20241025	181800	145921752	1958	1958	1958	1958	0
84	20241025	181700	145921752	1958	1958	1958	1958	0
85	20241025	181600	145921752	1958	1958	1958	1958	0
86	20241025	181500	145921752	1958	1958	1958	1958	0
87	20241025	181400	145921752	1958	1958	1958	1958	0
88	20241025	181300	145921752	1958	1958	1958	1958	0
89	20241025	181200	145921752	1958	1958	1958	1958	0
90	20241025	181100	145921752	1958	1958	1958	1958	0
91	20241025	181000	145921752	1958	1958	1958	1958	0
92	20241025	180900	145921752	1958	1958	1958	1958	1840
93	20241025	180800	145921752	1958	1958	1958	1958	0
94	20241025	180700	145921752	1958	1958	1958	1958	0
95	20241025	180600	145921752	1958	1958	1958	1958	0
96	20241025	180500	145921752	1958	1958	1958	1958	0
97	20241025	180400	145921752	1958	1958	1958	1958	0
98	20241025	180300	145921752	1958	1958	1958	1958	0
99	20241025	180200	145921752	1958	1958	1958	1958	0
100	20241025	180100	145921752	1958	1958	1958	1958	0
101	20241025	180000	145921752	1958	1958	1958	1958	0
102	20241025	175900	145921752	1958	1958	1958	1958	0
103	20241025	175800	145921752	1958	1958	1958	1958	0
104	20241025	175700	145921752	1958	1958	1958	1958	0
105	20241025	175600	145921752	1958	1958	1958	1958	0
106	20241025	175500	145921752	1958	1958	1958	1958	0
107	20241025	175400	145921752	1958	1958	1958	1958	0
108	20241025	175300	145921752	1958	1958	1958	1958	0
109	20241025	175200	145921752	1958	1958	1958	1958	0
110	20241025	175100	145921752	1958	1958	1958	1958	0
111	20241025	175000	145921752	1958	1958	1958	1958	0
112	20241025	174900	145921752	1958	1958	1958	1958	0
113	20241025	174800	145921752	1958	1958	1958	1958	0
114	20241025	174700	145921752	1958	1958	1958	1958	0
115	20241025	174600	145921752	1958	1958	1958	1958	0
116	20241025	174500	145921752	1958	1958	1958	1958	0
117	20241025	174400	145921752	1958	1958	1958	1958	0
118	20241025	174300	145921752	1958	1958	1958	1958	0
119	20241025	174200	145921752	1958	1958	1958	1958	0
120	20241025	174100	145921752	1958	1958	1958	1958	0
121	20241025	174000	145921752	1958	1958	1958	1958	0
122	20241025	173900	145921752	1958	1958	1958	1958	1840
123	20241025	173800	145921752	1958	1958	1958	1958	0
124	20241025	173700	145921752	1958	1958	1958	1958	0
125	20241025	173600	145921752	1958	1958	1958	1958	0
126	20241025	173500	145921752	1958	1958	1958	1958	0
127	20241025	173400	145921752	1958	1958	1958	1958	0
128	20241025	173300	145921752	1958	1958	1958	1958	0
129	20241025	173200	145921752	1958	1958	1958	1958	0
130	20241025	173100	145921752	1958	1958	1958	1958	0
131	20241025	173000	145921752	1958	1958	1958	1958	0
132	20241025	172900	145921752	1958	1958	1958	1958	0
133	20241025	172800	145921752	1958	1958	1958	1958	0
134	20241025	172700	145921752	1958	1958	1958	1958	0
135	20241025	172600	145921752	1958	1958	1958	1958	0
136	20241025	172500	145921752	1958	1958	1958	1958	0
137	20241025	172400	145921752	1958	1958	1958	1958	0
138	20241025	172300	145921752	1958	1958	1958	1958	0
139	20241025	172200	145921752	1958	1958	1958	1958	0
140	20241025	172100	145921752	1958	1958	1958	1958	0
141	20241025	172000	145921752	1958	1958	1958	1958	0
142	20241025	171900	145921752	1958	1958	1958	1958	0
143	20241025	171800	145921752	1958	1958	1958	1958	0
144	20241025	171700	145921752	1958	1958	1958	1958	0
145	20241025	171600	145921752	1958	1958	1958	1958	0
146	20241025	171500	145921752	1958	1958	1958	1958	0
147	20241025	171400	145921752	1958	1958	1958	1958	0
148	20241025	171300	145921752	1958	1958	1958	1958	0
149	20241025	171200	145921752	1958	1958	1958	1958	0
150	20241025	171100	145921752	1958	1958	1958	1958	0
151	20241025	171000	145921752	1958	1958	1958	1958	0
152	20241025	170900	145921752	1958	1958	1958	1958	1840
153	20241025	170800	145921752	1958	1958	1958	1958	0
154	20241025	170700	145921752	1958	1958	1958	1958	0
155	20241025	170600	145921752	1958	1958	1958	1958	0
156	20241025	170500	145921752	1958	1958	1958	1958	0
157	20241025	170400	145921752	1958	1958	1958	1958	0
158	20241025	170300	145921752	1958	1958	1958	1958	0
159	20241025	170200	145921752	1958	1958	1958	1958	0
160	20241025	170100	145921752	1958	1958	1958	1958	0
161	20241025	170000	145921752	1958	1958	1958	1958	0
162	20241025	165900	145921752	1958	1958	1958	1958	0
163	20241025	165800	145921752	1958	1958	1958	1958	0
164	20241025	165700	145921752	1958	1958	1958	1958	0
165	20241025	165600	145921752	1958	1958	1958	1958	0
166	20241025	165500	145921752	1958	1958	1958	1958	0
167	20241025	165400	145921752	1958	1958	1958	1958	0
168	20241025	165300	145921752	1958	1958	1958	1958	0
169	20241025	165200	145921752	1958	1958	1958	1958	0
170	20241025	165100	145921752	1958	1958	1958	1958	0
171	20241025	165000	145921752	1958	1958	1958	1958	0
172	20241025	164900	145921752	1958	1958	1958	1958	0
173	20241025	164800	145921752	1958	1958	1958	1958	0
174	20241025	164700	145921752	1958	1958	1958	1958	0
175	20241025	164600	145921752	1958	1958	1958	1958	0
176	20241025	164500	145921752	1958	1958	1958	1958	0
177	20241025	164400	145921752	1958	1958	1958	1958	0
178	20241025	164300	145921752	1958	1958	1958	1958	0
179	20241025	164200	145921752	1958	1958	1958	1958	0
180	20241025	164100	145921752	1958	1958	1958	1958	0
181	20241025	164000	145921752	1958	1958	1958	1958	0
182	20241025	163900	145921752	1958	1958	1958	1958	1840
183	20241025	163800	145921752	1958	1958	1958	1958	0
184	20241025	163700	145921752	1958	1958	1958	1958	0
185	20241025	163600	145921752	1958	1958	1958	1958	0
186	20241025	163500	145921752	1958	1958	1958	1958	0
187	20241025	163400	145921752	1958	1958	1958	1958	0
188	20241025	163300	145921752	1958	1958	1958	1958	0
189	20241025	163200	145921752	1958	1958	1958	1958	0
190	20241025	163100	145921752	1958	1958	1958	1958	0
191	20241025	163000	145921752	1958	1958	1958	1958	0
192	20241025	162900	145921752	1958	1958	1958	1958	0
193	20241025	162800	145921752	1958	1958	1958	1958	0
194	20241025	162700	145921752	1958	1958	1958	1958	0
195	20241025	162600	145921752	1958	1958	1958	1958	0
196	20241025	162500	145921752	1958	1958	1958	1958	0
197	20241025	162400	145921752	1958	1958	1958	1958	0
198	20241025	162300	145921752	1958	1958	1958	1958	0
199	20241025	162200	145921752	1958	1958	1958	1958	0
200	20241025	162100	145921752	1958	1958	1958	1958	0
201	20241025	162000	145921752	1958	1958	1958	1958	0
202	20241025	161900	145921752	1958	1958	1958	1958	0
203	20241025	161800	145921752	1958	1958	1958	1958	0
204	20241025	161700	145921752	1958	1958	1958	1958	0
205	20241025	161600	145921752	1958	1958	1958	1958	0
206	20241025	161500	145921752	1958	1958	1958	1958	0
207	20241025	161400	145921752	1958	1958	1958	1958	0
208	20241025	161300	145921752	1958	1958	1958	1958	0
209	20241025	161200	145921752	1958	1958	1958	1958	0
210	20241025	161100	145921752	1958	1958	1958	1958	0
211	20241025	161000	145921752	1958	1958	1958	1958	0
212	20241025	160900	145921752	1958	1958	1958	1958	1840
213	20241025	160800	145921752	1958	1958	1958	1958	0
214	20241025	160700	145921752	1958	1958	1958	1958	0
215	20241025	160600	145921752	1958	1958	1958	1958	0
216	20241025	160500	145921752	1958	1958	1958	1958	0
217	20241025	160400	145921752	1958	1958	1958	1958	0
218	20241025	160300	145921752	1958	1958	1958	1958	0
219	20241025	160200	145921752	1958	1958	1958	1958	0
220	20241025	160100	145921752	1958	1958	1958	1958	0
221	20241025	160000	145921752	1958	1958	1958	1958	0
222	20241025	155900	145921752	1958	1958	1958	1958	0
223	20241025	155800	145921752	1958	1958	1958	1958	0
224	20241025	155700	145921752	1958	1958	1958	1958	0
225	20241025	155600	145921752	1958	1958	1958	1958	0
226	20241025	155500	145921752	1958	1958	1958	1958	0
227	20241025	155400	145921752	1958	1958	1958	1958	0
228	20241025	155300	145921752	1958	1958	1958	1958	0
229	20241025	155200	145921752	1958	1958	1958	1958	0
230	20241025	155100	145921752	1958	1958	1958	1958	0
231	20241025	155000	145921752	1958	1958	1958	1958	0
232	20241025	154900	145921752	1958	1958	1958	1958	0
233	20241025	154800	145921752	1958	1958	1958	1958	0
234	20241025	154700	145921752	1958	1958	1958	1958	0
235	20241025	154600	145921752	1958	1958	1958	1958	0
236	20241025	154500	145921752	1958	1958	1958	1958	0
237	20241025	154400	145921752	1958	1958	1958	1958	0
238	20241025	154300	145921752	1958	1958	1958	1958	0
239	20241025	154200	145921752	1958	1958	1958	1958	0
240	20241025	154100	145921752	1958	1958	1958	1958	0
241	20241025	154000	145921752	1958	1958	1958	1958	0
242	20241025	153900	145921752	1958	1958	1958	1958	1840
243	20241025	153800	145921752	1958	1958	1958	1958	0
244	20241025	153700	145921752	1958	1958	1958	1958	0
245	20241025	153600	145921752	1958	1958	1958	1958	0
246	20241025	153500	145921752	1958	1958	1958	1958	0
247	20241025	153400	145921752	1958	1958	1958	1958	0
248	20241025	153300	145921752	1958	1958	1958	1958	0
249	20241025	153200	145921752	1958	1958	1958	1958	0
250	20241025	153100	145921752	1958	1958	1958	1958	0
251	20241025	153000	145921752	1958	1958	1958	1958	1840
252	20241025	152900	142319032	1973	1973	1973	1973	0
253	20241025	152800	142319032	1973	1973	1973	1973	0
254	20241025	152700	142319032	1973	1973	1973	1973	0
255	20241025	152600	142319032	1973	1973	1973	1973	0
256	20241025	152500	142319032	1973	1973	1973	1973	0
257	20241025	152400	142319032	1973	1973	1973	1973	0
258	20241025	152300	142319032	1973	1973	1973	1973	0
259	20241025	152200	142319032	1973	1973	1973	1973	0
260	20241025	152100	142319032	1973	1973	1973	1973	0
261	20241025	152000	142319032	1973	1973	1973	1973	0
262	20241025	151900	142319032	1973	1973	1973	1973	2
263	20241025	151800	142315086	1965	1965	1965	1965	0
264	20241025	151700	142315086	1965	1965	1965	1965	1
265	20241025	151600	142313121	1973	1973	1973	1973	0
266	20241025	151500	142313121	1973	1973	1973	1972	109
267	20241025	151400	142098068	1973	1973	1973	1973	1
268	20241025	151300	142096095	1973	1973	1973	1973	0
269	20241025	151200	142096095	1973	1973	1973	1973	1
270	20241025	151100	142094122	1973	1973	1973	1973	0
271	20241025	151000	142094122	1973	1973	1973	1973	0
272	20241025	150900	142094122	1973	1973	1973	1973	0
273	20241025	150800	142094122	1973	1973	1973	1973	0
274	20241025	150700	142094122	1973	1973	1973	1973	0
275	20241025	150600	142094122	1973	1973	1973	1973	0
276	20241025	150500	142094122	1973	1973	1973	1973	0
277	20241025	150400	142094122	1973	1973	1973	1973	0
278	20241025	150300	142094122	1973	1973	1973	1973	5
279	20241025	150200	142084257	1973	1966	1973	1965	150
280	20241025	150100	141789148	1966	1966	1966	1966	143
281	20241025	150000	141508010	1965	1965	1965	1965	0
282	20241025	145900	141508010	1965	1965	1965	1965	0
283	20241025	145800	141508010	1965	1965	1965	1965	0
284	20241025	145700	141508010	1965	1965	1965	1965	0
285	20241025	145600	141508010	1965	1965	1965	1965	0
286	20241025	145500	141508010	1965	1965	1965	1965	0
287	20241025	145400	141508010	1965	1965	1965	1965	0
288	20241025	145300	141508010	1965	1970	1970	1965	8
289	20241025	145200	141492255	1969	1969	1969	1969	0
290	20241025	145100	141492255	1969	1970	1970	1969	2002
291	20241025	145000	137548317	1969	1969	1969	1969	28
292	20241025	144900	137493185	1969	1969	1969	1969	72
293	20241025	144800	137351417	1969	1969	1969	1969	0
294	20241025	144700	137351417	1969	1969	1969	1969	0
295	20241025	144600	137351417	1969	1969	1969	1969	0
296	20241025	144500	137351417	1969	1969	1969	1969	0
297	20241025	144400	137351417	1969	1969	1969	1969	1
298	20241025	144300	137349448	1964	1964	1964	1964	0
299	20241025	144200	137349448	1964	1964	1964	1964	0
300	20241025	144100	137349448	1964	1964	1964	1964	0
301	20241025	144000	137349448	1964	1964	1964	1964	0
302	20241025	143900	137349448	1964	1973	1973	1964	7
303	20241025	143800	137335655	1973	1973	1973	1973	0
304	20241025	143700	137335655	1973	1973	1973	1973	0
305	20241025	143600	137335655	1973	1973	1973	1973	0
306	20241025	143500	137335655	1973	1973	1973	1973	0
307	20241025	143400	137335655	1973	1973	1973	1973	0
308	20241025	143300	137335655	1973	1973	1973	1973	0
309	20241025	143200	137335655	1973	1973	1973	1973	1
310	20241025	143100	137333682	1963	1968	1968	1963	100
311	20241025	143000	137137127	1963	1963	1963	1963	82
312	20241025	142900	136976161	1961	1961	1961	1961	0
313	20241025	142800	136976161	1961	1973	1973	1961	124
314	20241025	142700	136732095	1973	1974	1974	1973	10
315	20241025	142600	136712356	1974	1974	1974	1974	0
316	20241025	142500	136712356	1974	1974	1974	1974	0
317	20241025	142400	136712356	1974	1975	1975	1974	11
318	20241025	142300	136690632	1975	1975	1975	1975	0
319	20241025	142200	136690632	1975	1975	1975	1975	0
320	20241025	142100	136690632	1975	1975	1975	1975	0
321	20241025	142000	136690632	1975	1975	1975	1975	0
322	20241025	141900	136690632	1975	1975	1975	1975	0
323	20241025	141800	136690632	1975	1975	1975	1975	3
324	20241025	141700	136684707	1974	1974	1974	1974	0
325	20241025	141600	136684707	1974	1974	1974	1974	0
326	20241025	141500	136684707	1974	1974	1974	1974	0
327	20241025	141400	136684707	1974	1974	1974	1974	0
328	20241025	141300	136684707	1974	1974	1974	1974	0
329	20241025	141200	136684707	1974	1974	1974	1974	0
330	20241025	141100	136684707	1974	1974	1974	1974	0
331	20241025	141000	136684707	1974	1974	1974	1974	0
332	20241025	140900	136684707	1974	1974	1974	1974	0
333	20241025	140800	136684707	1974	1974	1974	1974	0
334	20241025	140700	136684707	1974	1973	1974	1973	2
335	20241025	140600	136680760	1972	1972	1972	1972	1
336	20241025	140500	136678788	1974	1974	1974	1974	200
337	20241025	140400	136283988	1959	1959	1959	1959	0
338	20241025	140300	136283988	1959	1973	1975	1959	1001
339	20241025	140200	134307306	1955	1962	1962	1955	1600
340	20241025	140100	131176874	1959	1959	1959	1959	0
341	20241025	140000	131176874	1959	1959	1959	1959	0
342	20241025	135900	131176874	1959	1959	1959	1959	0
343	20241025	135800	131176874	1959	1959	1959	1959	0
344	20241025	135700	131176874	1959	1970	1970	1959	1500
345	20241025	135600	128235828	1970	1970	1970	1970	0
346	20241025	135500	128235828	1970	1970	1970	1970	0
347	20241025	135400	128235828	1970	1970	1970	1970	0
348	20241025	135300	128235828	1970	1970	1970	1970	0
349	20241025	135200	128235828	1970	1970	1970	1970	0
350	20241025	135100	128235828	1970	1970	1970	1970	0
351	20241025	135000	128235828	1970	1970	1970	1970	0
352	20241025	134900	128235828	1970	1970	1970	1970	0
353	20241025	134800	128235828	1970	1970	1970	1970	0
354	20241025	134700	128235828	1970	1970	1970	1970	0
355	20241025	134600	128235828	1970	1970	1970	1970	0
356	20241025	134500	128235828	1970	1970	1970	1970	0
357	20241025	134400	128235828	1970	1970	1970	1970	0
358	20241025	134300	128235828	1970	1970	1970	1970	0
359	20241025	134200	128235828	1970	1970	1970	1970	2
360	20241025	134100	128231888	1969	1969	1969	1969	0
361	20241025	134000	128231888	1969	1970	1970	1969	1300
362	20241025	133900	125672031	1975	1975	1975	1975	0
363	20241025	133800	125672031	1975	1975	1975	1975	0
364	20241025	133700	125672031	1975	1975	1975	1975	0
365	20241025	133600	125672031	1975	1975	1975	1975	13
366	20241025	133500	125646356	1976	1976	1976	1976	0
367	20241025	133400	125646356	1976	1976	1976	1976	0
368	20241025	133300	125646356	1976	1976	1976	1976	0
369	20241025	133200	125646356	1976	1976	1976	1976	0
370	20241025	133100	125646356	1976	1976	1976	1976	0
371	20241025	133000	125646356	1976	1976	1976	1976	0
372	20241025	132900	125646356	1976	1976	1976	1976	0
373	20241025	132800	125646356	1976	1976	1976	1976	0
374	20241025	132700	125646356	1976	1976	1976	1976	0
375	20241025	132600	125646356	1976	1976	1976	1976	0
376	20241025	132500	125646356	1976	1976	1976	1976	0
377	20241025	132400	125646356	1976	1976	1976	1976	0
378	20241025	132300	125646356	1976	1976	1976	1976	0
379	20241025	132200	125646356	1976	1976	1976	1976	0
380	20241025	132100	125646356	1976	1976	1976	1976	0
381	20241025	132000	125646356	1976	1976	1976	1976	0
382	20241025	131900	125646356	1976	1976	1976	1976	0
383	20241025	131800	125646356	1976	1976	1976	1976	0
384	20241025	131700	125646356	1976	1976	1976	1976	0
385	20241025	131600	125646356	1976	1976	1976	1976	0
386	20241025	131500	125646356	1976	1976	1976	1976	0
387	20241025	131400	125646356	1976	1976	1976	1976	0
388	20241025	131300	125646356	1976	1976	1976	1976	0
389	20241025	131200	125646356	1976	1976	1976	1976	0
390	20241025	131100	125646356	1976	1975	1976	1975	103
391	20241025	131000	125442838	1970	1970	1970	1970	2
392	20241025	130900	125438898	1967	1967	1967	1967	0
393	20241025	130800	125438898	1967	1967	1967	1967	0
394	20241025	130700	125438898	1967	1967	1967	1967	0
395	20241025	130600	125438898	1967	1967	1967	1967	0
396	20241025	130500	125438898	1967	1967	1967	1967	195
397	20241025	130400	125055333	1967	1967	1967	1967	1
398	20241025	130300	125053366	1970	1970	1970	1970	1
399	20241025	130200	125051396	1967	1967	1967	1967	1
400	20241025	130100	125049429	1967	1967	1967	1967	74
401	20241025	130000	124903871	1969	1969	1969	1969	0
402	20241025	125900	124903871	1969	1969	1969	1969	135
403	20241025	125800	124638056	1969	1969	1969	1969	0
404	20241025	125700	124638056	1969	1969	1969	1969	160
405	20241025	125600	124323016	1975	1975	1975	1975	0
406	20241025	125500	124323016	1975	1975	1975	1975	2
407	20241025	125400	124319066	1975	1975	1975	1975	100
408	20241025	125300	124121566	1970	1970	1970	1970	0
409	20241025	125200	124121566	1970	1970	1970	1970	0
410	20241025	125100	124121566	1970	1970	1970	1970	0
411	20241025	125000	124121566	1970	1970	1970	1970	139
412	20241025	124900	123847736	1975	1975	1975	1975	0
413	20241025	124800	123847736	1975	1975	1975	1975	0
414	20241025	124700	123847736	1975	1975	1975	1975	0
415	20241025	124600	123847736	1975	1975	1975	1975	0
416	20241025	124500	123847736	1975	1975	1975	1975	1
417	20241025	124400	123845761	1970	1970	1970	1970	0
418	20241025	124300	123845761	1970	1970	1970	1970	0
419	20241025	124200	123845761	1970	1970	1970	1970	0
420	20241025	124100	123845761	1970	1970	1970	1970	0
421	20241025	124000	123845761	1970	1970	1970	1970	0
422	20241025	123900	123845761	1970	1970	1970	1970	937
423	20241025	123800	121999871	1975	1975	1975	1975	0
424	20241025	123700	121999871	1975	1975	1975	1975	0
425	20241025	123600	121999871	1975	1975	1975	1975	1
426	20241025	123500	121997896	1969	1969	1969	1969	0
427	20241025	123400	121997896	1969	1969	1969	1969	0
428	20241025	123300	121997896	1969	1969	1969	1969	0
429	20241025	123200	121997896	1969	1969	1969	1969	0
430	20241025	123100	121997896	1969	1969	1969	1969	0
431	20241025	123000	121997896	1969	1969	1969	1969	0
432	20241025	122900	121997896	1969	1969	1969	1969	1
433	20241025	122800	121995927	1970	1970	1970	1970	153
434	20241025	122700	121694517	1970	1970	1970	1970	611
435	20241025	122600	120490847	1975	1975	1975	1975	198
436	20241025	122500	120099797	1975	1975	1975	1975	0
437	20241025	122400	120099797	1975	1975	1975	1975	0
438	20241025	122300	120099797	1975	1975	1975	1975	0
439	20241025	122200	120099797	1975	1975	1975	1975	0
440	20241025	122100	120099797	1975	1975	1975	1975	0
441	20241025	122000	120099797	1975	1975	1975	1975	645
442	20241025	121900	118825922	1975	1975	1975	1975	0
443	20241025	121800	118825922	1975	1975	1975	1975	0
444	20241025	121700	118825922	1975	1975	1975	1975	0
445	20241025	121600	118825922	1975	1975	1975	1975	1
446	20241025	121500	118823947	1975	1975	1975	1975	0
447	20241025	121400	118823947	1975	1975	1975	1975	0
448	20241025	121300	118823947	1975	1975	1975	1975	800
449	20241025	121200	117243947	1975	1975	1975	1975	0
450	20241025	121100	117243947	1975	1975	1975	1975	0
451	20241025	121000	117243947	1975	1975	1975	1975	0
452	20241025	120900	117243947	1975	1975	1975	1975	0
453	20241025	120800	117243947	1975	1975	1975	1975	0
454	20241025	120700	117243947	1975	1975	1975	1975	0
455	20241025	120600	117243947	1975	1975	1975	1975	0
456	20241025	120500	117243947	1975	1975	1975	1975	0
457	20241025	120400	117243947	1975	1975	1975	1975	0
458	20241025	120300	117243947	1975	1974	1975	1974	561
459	20241025	120200	116136532	1974	1974	1974	1974	30
460	20241025	120100	116077312	1975	1975	1975	1975	500
461	20241025	120000	115089812	1975	1975	1975	1975	0
462	20241025	115900	115089812	1975	1975	1975	1975	817
463	20241025	115800	113476237	1975	1975	1975	1975	0
464	20241025	115700	113476237	1975	1975	1975	1975	0
465	20241025	115600	113476237	1975	1975	1975	1975	0
466	20241025	115500	113476237	1975	1975	1975	1975	0
467	20241025	115400	113476237	1975	1975	1975	1975	0
468	20241025	115300	113476237	1975	1975	1975	1975	0
469	20241025	115200	113476237	1975	1975	1975	1975	198
470	20241025	115100	113085187	1975	1975	1975	1975	0
471	20241025	115000	113085187	1975	1975	1975	1975	0
472	20241025	114900	113085187	1975	1975	1975	1975	0
473	20241025	114800	113085187	1975	1975	1975	1975	0
474	20241025	114700	113085187	1975	1975	1975	1975	0
475	20241025	114600	113085187	1975	1975	1975	1975	100
476	20241025	114500	112887687	1975	1975	1975	1975	0
477	20241025	114400	112887687	1975	1975	1975	1975	20
478	20241025	114300	112848187	1975	1975	1975	1975	0
479	20241025	114200	112848187	1975	1975	1975	1975	0
480	20241025	114100	112848187	1975	1975	1975	1975	0
481	20241025	114000	112848187	1975	1974	1975	1974	571
482	20241025	113900	111720527	1969	1969	1969	1969	0
483	20241025	113800	111720527	1969	1969	1969	1969	0
484	20241025	113700	111720527	1969	1969	1969	1969	0
485	20241025	113600	111720527	1969	1969	1969	1969	0
486	20241025	113500	111720527	1969	1969	1969	1969	0
487	20241025	113400	111720527	1969	1969	1969	1969	0
488	20241025	113300	111720527	1969	1969	1969	1969	0
489	20241025	113200	111720527	1969	1969	1969	1969	0
490	20241025	113100	111720527	1969	1969	1969	1969	0
491	20241025	113000	111720527	1969	1969	1969	1969	1
492	20241025	112900	111718558	1975	1975	1975	1975	0
493	20241025	112800	111718558	1975	1975	1975	1975	0
494	20241025	112700	111718558	1975	1975	1975	1975	0
495	20241025	112600	111718558	1975	1975	1975	1975	0
496	20241025	112500	111718558	1975	1975	1975	1975	0
497	20241025	112400	111718558	1975	1975	1975	1975	0
498	20241025	112300	111718558	1975	1975	1975	1975	10
499	20241025	112200	111698808	1975	1970	1975	1970	5
500	20241025	112100	111688948	1961	1961	1961	1961	33
501	20241025	112000	111624235	1954	1954	1954	1954	0
502	20241025	111900	111624235	1954	1954	1954	1954	0
503	20241025	111800	111624235	1954	1954	1954	1954	1
504	20241025	111700	111622281	1956	1971	1971	1956	8351
505	20241025	111600	95250159	1970	1970	1970	1970	0
506	20241025	111500	95250159	1970	1970	1970	1970	135
507	20241025	111400	94984209	1975	1975	1975	1975	0
508	20241025	111300	94984209	1975	1975	1975	1975	0
509	20241025	111200	94984209	1975	1975	1975	1975	0
510	20241025	111100	94984209	1975	1975	1975	1975	0
511	20241025	111000	94984209	1975	1975	1975	1975	0
512	20241025	110900	94984209	1975	1975	1975	1975	0
513	20241025	110800	94984209	1975	1975	1975	1975	0
514	20241025	110700	94984209	1975	1975	1975	1975	29
515	20241025	110600	94926934	1975	1975	1975	1975	0
516	20241025	110500	94926934	1975	1975	1975	1975	0
517	20241025	110400	94926934	1975	1975	1975	1975	10
518	20241025	110300	94907184	1974	1974	1974	1974	0
519	20241025	110200	94907184	1974	1974	1974	1974	0
520	20241025	110100	94907184	1974	1974	1974	1974	0
521	20241025	110000	94907184	1974	1974	1974	1974	128
522	20241025	105900	94654512	1974	1974	1974	1974	203
523	20241025	105800	94253790	1975	1975	1975	1975	1
524	20241025	105700	94251815	1975	1975	1975	1975	0
525	20241025	105600	94251815	1975	1975	1975	1975	3
526	20241025	105500	94245890	1975	1975	1975	1975	0
527	20241025	105400	94245890	1975	1975	1975	1975	0
528	20241025	105300	94245890	1975	1975	1975	1975	0
529	20241025	105200	94245890	1975	1975	1975	1975	0
530	20241025	105100	94245890	1975	1975	1975	1975	0
531	20241025	105000	94245890	1975	1975	1975	1975	2828
532	20241025	104900	88660590	1975	1975	1975	1975	0
533	20241025	104800	88660590	1975	1975	1975	1975	0
534	20241025	104700	88660590	1975	1975	1975	1975	0
535	20241025	104600	88660590	1975	1975	1975	1975	0
536	20241025	104500	88660590	1975	1975	1975	1975	0
537	20241025	104400	88660590	1975	1975	1975	1975	0
538	20241025	104300	88660590	1975	1975	1975	1975	0
539	20241025	104200	88660590	1975	1975	1975	1975	0
540	20241025	104100	88660590	1975	1975	1975	1975	0
541	20241025	104000	88660590	1975	1975	1975	1975	0
542	20241025	103900	88660590	1975	1975	1975	1975	0
543	20241025	103800	88660590	1975	1975	1975	1975	1000
544	20241025	103700	86685590	1970	1973	1973	1970	3806
545	20241025	103600	79186015	1973	1973	1973	1973	0
546	20241025	103500	79186015	1973	1973	1973	1973	0
547	20241025	103400	79186015	1973	1973	1973	1973	0
548	20241025	103300	79186015	1973	1973	1973	1973	467
549	20241025	103200	78264624	1973	1973	1973	1973	0
550	20241025	103100	78264624	1973	1973	1973	1973	0
551	20241025	103000	78264624	1973	1973	1973	1973	0
552	20241025	102900	78264624	1973	1973	1973	1973	0
553	20241025	102800	78264624	1973	1973	1973	1973	0
554	20241025	102700	78264624	1973	1974	1974	1973	311
555	20241025	102600	77650765	1975	1975	1975	1975	0
556	20241025	102500	77650765	1975	1975	1975	1975	0
557	20241025	102400	77650765	1975	1975	1975	1975	1
558	20241025	102300	77648790	1975	1975	1975	1975	0
559	20241025	102200	77648790	1975	1975	1975	1975	300
560	20241025	102100	77056290	1975	1975	1975	1975	0
561	20241025	102000	77056290	1975	1975	1975	1975	0
562	20241025	101900	77056290	1975	1975	1975	1975	0
563	20241025	101800	77056290	1975	1975	1975	1975	0
564	20241025	101700	77056290	1975	1975	1975	1975	0
565	20241025	101600	77056290	1975	1975	1975	1975	0
566	20241025	101500	77056290	1975	1975	1975	1975	0
567	20241025	101400	77056290	1975	1975	1975	1975	0
568	20241025	101300	77056290	1975	1975	1975	1975	0
569	20241025	101200	77056290	1975	1975	1975	1975	0
570	20241025	101100	77056290	1975	1975	1975	1975	0
571	20241025	101000	77056290	1975	1975	1975	1975	0
572	20241025	100900	77056290	1975	1975	1975	1975	0
573	20241025	100800	77056290	1975	1975	1975	1975	0
574	20241025	100700	77056290	1975	1975	1975	1975	5
575	20241025	100600	77046415	1975	1975	1975	1975	0
576	20241025	100500	77046415	1975	1975	1975	1975	0
577	20241025	100400	77046415	1975	1975	1975	1975	10
578	20241025	100300	77026665	1975	1975	1975	1975	0
579	20241025	100200	77026665	1975	1975	1975	1975	0
580	20241025	100100	77026665	1975	1975	1975	1975	0
581	20241025	100000	77026665	1975	1975	1975	1975	0
582	20241025	095900	77026665	1975	1975	1975	1975	0
583	20241025	095800	77026665	1975	1975	1975	1975	0
584	20241025	095700	77026665	1975	1975	1975	1975	0
585	20241025	095600	77026665	1975	1975	1975	1975	0
586	20241025	095500	77026665	1975	1975	1975	1975	10
587	20241025	095400	77006915	1974	1974	1974	1974	0
588	20241025	095300	77006915	1974	1975	1975	1974	200
589	20241025	095200	76611935	1975	1975	1975	1975	0
590	20241025	095100	76611935	1975	1975	1975	1975	0
591	20241025	095000	76611935	1975	1975	1975	1975	10
592	20241025	094900	76592185	1976	1976	1976	1975	23
593	20241025	094800	76546748	1978	1978	1978	1978	114
594	20241025	094700	76321256	1980	1980	1980	1980	1
595	20241025	094600	76319276	1979	1979	1979	1979	26
596	20241025	094500	76267822	1979	1980	1980	1979	25
597	20241025	094400	76218325	1980	1979	1980	1979	13
598	20241025	094300	76192588	1979	1979	1979	1979	6
599	20241025	094200	76180714	1978	1978	1978	1978	0
600	20241025	094100	76180714	1978	1978	1978	1978	0
601	20241025	094000	76180714	1978	1978	1978	1978	10
602	20241025	093900	76160934	1979	1979	1979	1979	0
603	20241025	093800	76160934	1979	1979	1979	1979	0
604	20241025	093700	76160934	1979	1979	1979	1979	1
605	20241025	093600	76158955	1979	1979	1979	1979	10
606	20241025	093500	76139165	1977	1977	1977	1977	0
607	20241025	093400	76139165	1977	1977	1977	1977	0
608	20241025	093300	76139165	1977	1977	1977	1977	0
609	20241025	093200	76139165	1977	1977	1977	1977	0
610	20241025	093100	76139165	1977	1977	1977	1977	125
611	20241025	093000	75892040	1980	1980	1980	1980	0
612	20241025	092900	75892040	1980	1980	1980	1980	0
613	20241025	092800	75892040	1980	1980	1980	1980	0
614	20241025	092700	75892040	1980	1980	1980	1980	0
615	20241025	092600	75892040	1980	1980	1980	1980	0
616	20241025	092500	75892040	1980	1980	1980	1980	36
617	20241025	092400	75820760	1980	1979	1980	1979	126
618	20241025	092300	75571285	1980	1980	1980	1980	0
619	20241025	092200	75571285	1980	1980	1980	1980	0
620	20241025	092100	75571285	1980	1980	1980	1980	1
621	20241025	092000	75569305	1985	1985	1985	1985	0
622	20241025	091900	75569305	1985	1985	1985	1985	0
623	20241025	091800	75569305	1985	1977	1985	1977	484
624	20241025	091700	74611507	1977	1985	1985	1977	479
625	20241025	091600	73662929	1986	1986	1986	1986	0
626	20241025	091500	73662929	1986	1987	1988	1986	211
627	20241025	091400	73243716	1988	1988	1988	1988	3
628	20241025	091300	73237752	1988	1988	1988	1988	4
629	20241025	091200	73229800	1988	1988	1988	1988	0
630	20241025	091100	73229800	1988	1988	1988	1988	254
631	20241025	091000	72724848	1989	1991	1991	1985	1402
632	20241025	090900	69941308	1989	1992	1992	1989	419
633	20241025	090800	69107338	1995	1995	1995	1995	5
634	20241025	090700	69097363	1995	1995	1995	1995	15
635	20241025	090600	69067438	2000	1998	2000	1998	755
636	20241025	090500	67557485	1986	1986	1986	1986	1
637	20241025	090400	67555499	1983	1983	1983	1983	0
638	20241025	090300	67555499	1983	1981	1983	1981	2013
639	20241025	090200	63566855	1980	1974	1980	1974	1778
640	20241025	090100	60047545	1970	2000	2000	1959	9703
641	20241025	090000	40953002	2000	1981	2015	1981	20658