KissMeData/298060/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	210800	53060679	1966	1966	1966	1966	1855
3	20241024	210700	53060679	1966	1966	1966	1966	0
4	20241024	210600	53060679	1966	1966	1966	1966	0
5	20241024	210500	53060679	1966	1966	1966	1966	0
6	20241024	210400	53060679	1966	1966	1966	1966	0
7	20241024	210300	53060679	1966	1966	1966	1966	0
8	20241024	210200	53060679	1966	1966	1966	1966	0
9	20241024	210100	53060679	1966	1966	1966	1966	0
10	20241024	210000	53060679	1966	1966	1966	1966	0
11	20241024	205900	53060679	1966	1966	1966	1966	0
12	20241024	205800	53060679	1966	1966	1966	1966	0
13	20241024	205700	53060679	1966	1966	1966	1966	0
14	20241024	205600	53060679	1966	1966	1966	1966	0
15	20241024	205500	53060679	1966	1966	1966	1966	0
16	20241024	205400	53060679	1966	1966	1966	1966	0
17	20241024	205300	53060679	1966	1966	1966	1966	0
18	20241024	205200	53060679	1966	1966	1966	1966	0
19	20241024	205100	53060679	1966	1966	1966	1966	0
20	20241024	205000	53060679	1966	1966	1966	1966	0
21	20241024	204900	53060679	1966	1966	1966	1966	0
22	20241024	204800	53060679	1966	1966	1966	1966	0
23	20241024	204700	53060679	1966	1966	1966	1966	0
24	20241024	204600	53060679	1966	1966	1966	1966	0
25	20241024	204500	53060679	1966	1966	1966	1966	0
26	20241024	204400	53060679	1966	1966	1966	1966	0
27	20241024	204300	53060679	1966	1966	1966	1966	0
28	20241024	204200	53060679	1966	1966	1966	1966	0
29	20241024	204100	53060679	1966	1966	1966	1966	0
30	20241024	204000	53060679	1966	1966	1966	1966	0
31	20241024	203900	53060679	1966	1966	1966	1966	0
32	20241024	203800	53060679	1966	1966	1966	1966	1855
33	20241024	203700	53060679	1966	1966	1966	1966	0
34	20241024	203600	53060679	1966	1966	1966	1966	0
35	20241024	203500	53060679	1966	1966	1966	1966	0
36	20241024	203400	53060679	1966	1966	1966	1966	0
37	20241024	203300	53060679	1966	1966	1966	1966	0
38	20241024	203200	53060679	1966	1966	1966	1966	0
39	20241024	203100	53060679	1966	1966	1966	1966	0
40	20241024	203000	53060679	1966	1966	1966	1966	0
41	20241024	202900	53060679	1966	1966	1966	1966	0
42	20241024	202800	53060679	1966	1966	1966	1966	0
43	20241024	202700	53060679	1966	1966	1966	1966	0
44	20241024	202600	53060679	1966	1966	1966	1966	0
45	20241024	202500	53060679	1966	1966	1966	1966	0
46	20241024	202400	53060679	1966	1966	1966	1966	0
47	20241024	202300	53060679	1966	1966	1966	1966	0
48	20241024	202200	53060679	1966	1966	1966	1966	0
49	20241024	202100	53060679	1966	1966	1966	1966	0
50	20241024	202000	53060679	1966	1966	1966	1966	0
51	20241024	201900	53060679	1966	1966	1966	1966	0
52	20241024	201800	53060679	1966	1966	1966	1966	0
53	20241024	201700	53060679	1966	1966	1966	1966	0
54	20241024	201600	53060679	1966	1966	1966	1966	0
55	20241024	201500	53060679	1966	1966	1966	1966	0
56	20241024	201400	53060679	1966	1966	1966	1966	0
57	20241024	201300	53060679	1966	1966	1966	1966	0
58	20241024	201200	53060679	1966	1966	1966	1966	0
59	20241024	201100	53060679	1966	1966	1966	1966	0
60	20241024	201000	53060679	1966	1966	1966	1966	0
61	20241024	200900	53060679	1966	1966	1966	1966	0
62	20241024	200800	53060679	1966	1966	1966	1966	1855
63	20241024	200700	53060679	1966	1966	1966	1966	0
64	20241024	200600	53060679	1966	1966	1966	1966	0
65	20241024	200500	53060679	1966	1966	1966	1966	0
66	20241024	200400	53060679	1966	1966	1966	1966	0
67	20241024	200300	53060679	1966	1966	1966	1966	0
68	20241024	200200	53060679	1966	1966	1966	1966	0
69	20241024	200100	53060679	1966	1966	1966	1966	0
70	20241024	200000	53060679	1966	1966	1966	1966	0
71	20241024	195900	53060679	1966	1966	1966	1966	0
72	20241024	195800	53060679	1966	1966	1966	1966	0
73	20241024	195700	53060679	1966	1966	1966	1966	0
74	20241024	195600	53060679	1966	1966	1966	1966	0
75	20241024	195500	53060679	1966	1966	1966	1966	0
76	20241024	195400	53060679	1966	1966	1966	1966	0
77	20241024	195300	53060679	1966	1966	1966	1966	0
78	20241024	195200	53060679	1966	1966	1966	1966	0
79	20241024	195100	53060679	1966	1966	1966	1966	0
80	20241024	195000	53060679	1966	1966	1966	1966	0
81	20241024	194900	53060679	1966	1966	1966	1966	0
82	20241024	194800	53060679	1966	1966	1966	1966	0
83	20241024	194700	53060679	1966	1966	1966	1966	0
84	20241024	194600	53060679	1966	1966	1966	1966	0
85	20241024	194500	53060679	1966	1966	1966	1966	0
86	20241024	194400	53060679	1966	1966	1966	1966	0
87	20241024	194300	53060679	1966	1966	1966	1966	0
88	20241024	194200	53060679	1966	1966	1966	1966	0
89	20241024	194100	53060679	1966	1966	1966	1966	0
90	20241024	194000	53060679	1966	1966	1966	1966	0
91	20241024	193900	53060679	1966	1966	1966	1966	0
92	20241024	193800	53060679	1966	1966	1966	1966	1855
93	20241024	193700	53060679	1966	1966	1966	1966	0
94	20241024	193600	53060679	1966	1966	1966	1966	0
95	20241024	193500	53060679	1966	1966	1966	1966	0
96	20241024	193400	53060679	1966	1966	1966	1966	0
97	20241024	193300	53060679	1966	1966	1966	1966	0
98	20241024	193200	53060679	1966	1966	1966	1966	0
99	20241024	193100	53060679	1966	1966	1966	1966	0
100	20241024	193000	53060679	1966	1966	1966	1966	0
101	20241024	192900	53060679	1966	1966	1966	1966	0
102	20241024	192800	53060679	1966	1966	1966	1966	0
103	20241024	192700	53060679	1966	1966	1966	1966	0
104	20241024	192600	53060679	1966	1966	1966	1966	0
105	20241024	192500	53060679	1966	1966	1966	1966	0
106	20241024	192400	53060679	1966	1966	1966	1966	0
107	20241024	192300	53060679	1966	1966	1966	1966	0
108	20241024	192200	53060679	1966	1966	1966	1966	0
109	20241024	192100	53060679	1966	1966	1966	1966	0
110	20241024	192000	53060679	1966	1966	1966	1966	0
111	20241024	191900	53060679	1966	1966	1966	1966	0
112	20241024	191800	53060679	1966	1966	1966	1966	0
113	20241024	191700	53060679	1966	1966	1966	1966	0
114	20241024	191600	53060679	1966	1966	1966	1966	0
115	20241024	191500	53060679	1966	1966	1966	1966	0
116	20241024	191400	53060679	1966	1966	1966	1966	0
117	20241024	191300	53060679	1966	1966	1966	1966	0
118	20241024	191200	53060679	1966	1966	1966	1966	0
119	20241024	191100	53060679	1966	1966	1966	1966	0
120	20241024	191000	53060679	1966	1966	1966	1966	0
121	20241024	190900	53060679	1966	1966	1966	1966	0
122	20241024	190800	53060679	1966	1966	1966	1966	1855
123	20241024	190700	53060679	1966	1966	1966	1966	0
124	20241024	190600	53060679	1966	1966	1966	1966	0
125	20241024	190500	53060679	1966	1966	1966	1966	0
126	20241024	190400	53060679	1966	1966	1966	1966	0
127	20241024	190300	53060679	1966	1966	1966	1966	0
128	20241024	190200	53060679	1966	1966	1966	1966	0
129	20241024	190100	53060679	1966	1966	1966	1966	0
130	20241024	190000	53060679	1966	1966	1966	1966	0
131	20241024	185900	53060679	1966	1966	1966	1966	0
132	20241024	185800	53060679	1966	1966	1966	1966	0
133	20241024	185700	53060679	1966	1966	1966	1966	0
134	20241024	185600	53060679	1966	1966	1966	1966	0
135	20241024	185500	53060679	1966	1966	1966	1966	0
136	20241024	185400	53060679	1966	1966	1966	1966	0
137	20241024	185300	53060679	1966	1966	1966	1966	0
138	20241024	185200	53060679	1966	1966	1966	1966	0
139	20241024	185100	53060679	1966	1966	1966	1966	0
140	20241024	185000	53060679	1966	1966	1966	1966	0
141	20241024	184900	53060679	1966	1966	1966	1966	0
142	20241024	184800	53060679	1966	1966	1966	1966	0
143	20241024	184700	53060679	1966	1966	1966	1966	0
144	20241024	184600	53060679	1966	1966	1966	1966	0
145	20241024	184500	53060679	1966	1966	1966	1966	0
146	20241024	184400	53060679	1966	1966	1966	1966	0
147	20241024	184300	53060679	1966	1966	1966	1966	0
148	20241024	184200	53060679	1966	1966	1966	1966	0
149	20241024	184100	53060679	1966	1966	1966	1966	0
150	20241024	184000	53060679	1966	1966	1966	1966	0
151	20241024	183900	53060679	1966	1966	1966	1966	0
152	20241024	183800	53060679	1966	1966	1966	1966	1855
153	20241024	183700	53060679	1966	1966	1966	1966	0
154	20241024	183600	53060679	1966	1966	1966	1966	0
155	20241024	183500	53060679	1966	1966	1966	1966	0
156	20241024	183400	53060679	1966	1966	1966	1966	0
157	20241024	183300	53060679	1966	1966	1966	1966	0
158	20241024	183200	53060679	1966	1966	1966	1966	0
159	20241024	183100	53060679	1966	1966	1966	1966	0
160	20241024	183000	53060679	1966	1966	1966	1966	0
161	20241024	182900	53060679	1966	1966	1966	1966	0
162	20241024	182800	53060679	1966	1966	1966	1966	0
163	20241024	182700	53060679	1966	1966	1966	1966	0
164	20241024	182600	53060679	1966	1966	1966	1966	0
165	20241024	182500	53060679	1966	1966	1966	1966	0
166	20241024	182400	53060679	1966	1966	1966	1966	0
167	20241024	182300	53060679	1966	1966	1966	1966	0
168	20241024	182200	53060679	1966	1966	1966	1966	0
169	20241024	182100	53060679	1966	1966	1966	1966	0
170	20241024	182000	53060679	1966	1966	1966	1966	0
171	20241024	181900	53060679	1966	1966	1966	1966	0
172	20241024	181800	53060679	1966	1966	1966	1966	0
173	20241024	181700	53060679	1966	1966	1966	1966	0
174	20241024	181600	53060679	1966	1966	1966	1966	0
175	20241024	181500	53060679	1966	1966	1966	1966	0
176	20241024	181400	53060679	1966	1966	1966	1966	0
177	20241024	181300	53060679	1966	1966	1966	1966	0
178	20241024	181200	53060679	1966	1966	1966	1966	0
179	20241024	181100	53060679	1966	1966	1966	1966	0
180	20241024	181000	53060679	1966	1966	1966	1966	0
181	20241024	180900	53060679	1966	1966	1966	1966	0
182	20241024	180800	53060679	1966	1966	1966	1966	1855
183	20241024	180700	53060679	1966	1966	1966	1966	0
184	20241024	180600	53060679	1966	1966	1966	1966	0
185	20241024	180500	53060679	1966	1966	1966	1966	0
186	20241024	180400	53060679	1966	1966	1966	1966	0
187	20241024	180300	53060679	1966	1966	1966	1966	0
188	20241024	180200	53060679	1966	1966	1966	1966	0
189	20241024	180100	53060679	1966	1966	1966	1966	0
190	20241024	180000	53060679	1966	1966	1966	1966	0
191	20241024	175900	53060679	1966	1966	1966	1966	0
192	20241024	175800	53060679	1966	1966	1966	1966	0
193	20241024	175700	53060679	1966	1966	1966	1966	0
194	20241024	175600	53060679	1966	1966	1966	1966	0
195	20241024	175500	53060679	1966	1966	1966	1966	0
196	20241024	175400	53060679	1966	1966	1966	1966	0
197	20241024	175300	53060679	1966	1966	1966	1966	0
198	20241024	175200	53060679	1966	1966	1966	1966	0
199	20241024	175100	53060679	1966	1966	1966	1966	0
200	20241024	175000	53060679	1966	1966	1966	1966	0
201	20241024	174900	53060679	1966	1966	1966	1966	0
202	20241024	174800	53060679	1966	1966	1966	1966	0
203	20241024	174700	53060679	1966	1966	1966	1966	0
204	20241024	174600	53060679	1966	1966	1966	1966	0
205	20241024	174500	53060679	1966	1966	1966	1966	0
206	20241024	174400	53060679	1966	1966	1966	1966	0
207	20241024	174300	53060679	1966	1966	1966	1966	0
208	20241024	174200	53060679	1966	1966	1966	1966	0
209	20241024	174100	53060679	1966	1966	1966	1966	0
210	20241024	174000	53060679	1966	1966	1966	1966	0
211	20241024	173900	53060679	1966	1966	1966	1966	0
212	20241024	173800	53060679	1966	1966	1966	1966	1855
213	20241024	173700	53060679	1966	1966	1966	1966	0
214	20241024	173600	53060679	1966	1966	1966	1966	0
215	20241024	173500	53060679	1966	1966	1966	1966	0
216	20241024	173400	53060679	1966	1966	1966	1966	0
217	20241024	173300	53060679	1966	1966	1966	1966	0
218	20241024	173200	53060679	1966	1966	1966	1966	0
219	20241024	173100	53060679	1966	1966	1966	1966	0
220	20241024	173000	53060679	1966	1966	1966	1966	0
221	20241024	172900	53060679	1966	1966	1966	1966	0
222	20241024	172800	53060679	1966	1966	1966	1966	0
223	20241024	172700	53060679	1966	1966	1966	1966	0
224	20241024	172600	53060679	1966	1966	1966	1966	0
225	20241024	172500	53060679	1966	1966	1966	1966	0
226	20241024	172400	53060679	1966	1966	1966	1966	0
227	20241024	172300	53060679	1966	1966	1966	1966	0
228	20241024	172200	53060679	1966	1966	1966	1966	0
229	20241024	172100	53060679	1966	1966	1966	1966	0
230	20241024	172000	53060679	1966	1966	1966	1966	0
231	20241024	171900	53060679	1966	1966	1966	1966	0
232	20241024	171800	53060679	1966	1966	1966	1966	0
233	20241024	171700	53060679	1966	1966	1966	1966	0
234	20241024	171600	53060679	1966	1966	1966	1966	0
235	20241024	171500	53060679	1966	1966	1966	1966	0
236	20241024	171400	53060679	1966	1966	1966	1966	0
237	20241024	171300	53060679	1966	1966	1966	1966	0
238	20241024	171200	53060679	1966	1966	1966	1966	0
239	20241024	171100	53060679	1966	1966	1966	1966	0
240	20241024	171000	53060679	1966	1966	1966	1966	0
241	20241024	170900	53060679	1966	1966	1966	1966	0
242	20241024	170800	53060679	1966	1966	1966	1966	1855
243	20241024	170700	53060679	1966	1966	1966	1966	0
244	20241024	170600	53060679	1966	1966	1966	1966	0
245	20241024	170500	53060679	1966	1966	1966	1966	0
246	20241024	170400	53060679	1966	1966	1966	1966	0
247	20241024	170300	53060679	1966	1966	1966	1966	0
248	20241024	170200	53060679	1966	1966	1966	1966	0
249	20241024	170100	53060679	1966	1966	1966	1966	0
250	20241024	170000	53060679	1966	1966	1966	1966	0
251	20241024	165900	53060679	1966	1966	1966	1966	0
252	20241024	165800	53060679	1966	1966	1966	1966	0
253	20241024	165700	53060679	1966	1966	1966	1966	0
254	20241024	165600	53060679	1966	1966	1966	1966	0
255	20241024	165500	53060679	1966	1966	1966	1966	0
256	20241024	165400	53060679	1966	1966	1966	1966	0
257	20241024	165300	53060679	1966	1966	1966	1966	0
258	20241024	165200	53060679	1966	1966	1966	1966	0
259	20241024	165100	53060679	1966	1966	1966	1966	0
260	20241024	165000	53060679	1966	1966	1966	1966	0
261	20241024	164900	53060679	1966	1966	1966	1966	0
262	20241024	164800	53060679	1966	1966	1966	1966	0
263	20241024	164700	53060679	1966	1966	1966	1966	0
264	20241024	164600	53060679	1966	1966	1966	1966	0
265	20241024	164500	53060679	1966	1966	1966	1966	0
266	20241024	164400	53060679	1966	1966	1966	1966	0
267	20241024	164300	53060679	1966	1966	1966	1966	0
268	20241024	164200	53060679	1966	1966	1966	1966	0
269	20241024	164100	53060679	1966	1966	1966	1966	0
270	20241024	164000	53060679	1966	1966	1966	1966	0
271	20241024	163900	53060679	1966	1966	1966	1966	0
272	20241024	163800	53060679	1966	1966	1966	1966	1855
273	20241024	163700	53060679	1966	1966	1966	1966	0
274	20241024	163600	53060679	1966	1966	1966	1966	0
275	20241024	163500	53060679	1966	1966	1966	1966	0
276	20241024	163400	53060679	1966	1966	1966	1966	0
277	20241024	163300	53060679	1966	1966	1966	1966	0
278	20241024	163200	53060679	1966	1966	1966	1966	0
279	20241024	163100	53060679	1966	1966	1966	1966	0
280	20241024	163000	53060679	1966	1966	1966	1966	0
281	20241024	162900	53060679	1966	1966	1966	1966	0
282	20241024	162800	53060679	1966	1966	1966	1966	0
283	20241024	162700	53060679	1966	1966	1966	1966	0
284	20241024	162600	53060679	1966	1966	1966	1966	0
285	20241024	162500	53060679	1966	1966	1966	1966	0
286	20241024	162400	53060679	1966	1966	1966	1966	0
287	20241024	162300	53060679	1966	1966	1966	1966	0
288	20241024	162200	53060679	1966	1966	1966	1966	0
289	20241024	162100	53060679	1966	1966	1966	1966	0
290	20241024	162000	53060679	1966	1966	1966	1966	0
291	20241024	161900	53060679	1966	1966	1966	1966	0
292	20241024	161800	53060679	1966	1966	1966	1966	0
293	20241024	161700	53060679	1966	1966	1966	1966	0
294	20241024	161600	53060679	1966	1966	1966	1966	0
295	20241024	161500	53060679	1966	1966	1966	1966	0
296	20241024	161400	53060679	1966	1966	1966	1966	0
297	20241024	161300	53060679	1966	1966	1966	1966	0
298	20241024	161200	53060679	1966	1966	1966	1966	0
299	20241024	161100	53060679	1966	1966	1966	1966	0
300	20241024	161000	53060679	1966	1966	1966	1966	0
301	20241024	160900	53060679	1966	1966	1966	1966	0
302	20241024	160800	53060679	1966	1966	1966	1966	1855
303	20241024	160700	53060679	1966	1966	1966	1966	0
304	20241024	160600	53060679	1966	1966	1966	1966	0
305	20241024	160500	53060679	1966	1966	1966	1966	0
306	20241024	160400	53060679	1966	1966	1966	1966	0
307	20241024	160300	53060679	1966	1966	1966	1966	0
308	20241024	160200	53060679	1966	1966	1966	1966	0
309	20241024	160100	53060679	1966	1966	1966	1966	0
310	20241024	160000	53060679	1966	1966	1966	1966	0
311	20241024	155900	53060679	1966	1966	1966	1966	0
312	20241024	155800	53060679	1966	1966	1966	1966	0
313	20241024	155700	53060679	1966	1966	1966	1966	0
314	20241024	155600	53060679	1966	1966	1966	1966	0
315	20241024	155500	53060679	1966	1966	1966	1966	0
316	20241024	155400	53060679	1966	1966	1966	1966	0
317	20241024	155300	53060679	1966	1966	1966	1966	0
318	20241024	155200	53060679	1966	1966	1966	1966	0
319	20241024	155100	53060679	1966	1966	1966	1966	0
320	20241024	155000	53060679	1966	1966	1966	1966	0
321	20241024	154900	53060679	1966	1966	1966	1966	0
322	20241024	154800	53060679	1966	1966	1966	1966	0
323	20241024	154700	53060679	1966	1966	1966	1966	0
324	20241024	154600	53060679	1966	1966	1966	1966	0
325	20241024	154500	53060679	1966	1966	1966	1966	0
326	20241024	154400	53060679	1966	1966	1966	1966	0
327	20241024	154300	53060679	1966	1966	1966	1966	0
328	20241024	154200	53060679	1966	1966	1966	1966	0
329	20241024	154100	53060679	1966	1966	1966	1966	0
330	20241024	154000	53060679	1966	1966	1966	1966	0
331	20241024	153900	53060679	1966	1966	1966	1966	0
332	20241024	153800	53060679	1966	1966	1966	1966	1855
333	20241024	153700	53060679	1966	1966	1966	1966	0
334	20241024	153600	53060679	1966	1966	1966	1966	0
335	20241024	153500	53060679	1966	1966	1966	1966	0
336	20241024	153400	53060679	1966	1966	1966	1966	0
337	20241024	153300	53060679	1966	1966	1966	1966	0
338	20241024	153200	53060679	1966	1966	1966	1966	0
339	20241024	153100	53060679	1966	1966	1966	1966	0
340	20241024	153000	53060679	1966	1966	1966	1966	1855
341	20241024	152900	49413749	1984	1984	1984	1984	0
342	20241024	152800	49413749	1984	1984	1984	1984	0
343	20241024	152700	49413749	1984	1984	1984	1984	0
344	20241024	152600	49413749	1984	1984	1984	1984	0
345	20241024	152500	49413749	1984	1984	1984	1984	0
346	20241024	152400	49413749	1984	1984	1984	1984	0
347	20241024	152300	49413749	1984	1984	1984	1984	0
348	20241024	152200	49413749	1984	1984	1984	1984	0
349	20241024	152100	49413749	1984	1984	1984	1984	0
350	20241024	152000	49413749	1984	1984	1984	1984	0
351	20241024	151900	49413749	1984	1984	1984	1984	0
352	20241024	151800	49413749	1984	1984	1984	1984	0
353	20241024	151700	49413749	1984	1984	1984	1984	0
354	20241024	151600	49413749	1984	1984	1984	1984	0
355	20241024	151500	49413749	1984	1984	1984	1984	0
356	20241024	151400	49413749	1984	1984	1984	1984	0
357	20241024	151300	49413749	1984	1984	1984	1984	0
358	20241024	151200	49413749	1984	1984	1984	1984	0
359	20241024	151100	49413749	1984	1984	1984	1984	0
360	20241024	151000	49413749	1984	1984	1984	1984	5
361	20241024	150900	49403829	1980	1980	1980	1980	0
362	20241024	150800	49403829	1980	1981	1981	1980	736
363	20241024	150700	47946516	1986	1986	1986	1986	250
364	20241024	150600	47450016	1986	1986	1986	1986	0
365	20241024	150500	47450016	1986	1986	1986	1986	7
366	20241024	150400	47436114	1987	1987	1987	1987	0
367	20241024	150300	47436114	1987	1987	1987	1987	0
368	20241024	150200	47436114	1987	1987	1987	1987	0
369	20241024	150100	47436114	1987	1987	1987	1987	0
370	20241024	150000	47436114	1987	1987	1987	1987	0
371	20241024	145900	47436114	1987	1987	1987	1987	0
372	20241024	145800	47436114	1987	1987	1987	1987	0
373	20241024	145700	47436114	1987	1987	1987	1987	0
374	20241024	145600	47436114	1987	1987	1987	1987	0
375	20241024	145500	47436114	1987	1987	1987	1987	0
376	20241024	145400	47436114	1987	1987	1987	1987	0
377	20241024	145300	47436114	1987	1987	1987	1987	0
378	20241024	145200	47436114	1987	1987	1987	1987	0
379	20241024	145100	47436114	1987	1987	1987	1987	0
380	20241024	145000	47436114	1987	1987	1987	1987	1
381	20241024	144900	47434127	1988	1988	1988	1988	0
382	20241024	144800	47434127	1988	1988	1988	1988	1
383	20241024	144700	47432139	1988	1988	1988	1988	0
384	20241024	144600	47432139	1988	1988	1988	1988	0
385	20241024	144500	47432139	1988	1988	1988	1988	0
386	20241024	144400	47432139	1988	1988	1988	1988	0
387	20241024	144300	47432139	1988	1988	1988	1988	4
388	20241024	144200	47424187	1988	1988	1988	1988	0
389	20241024	144100	47424187	1988	1988	1988	1988	0
390	20241024	144000	47424187	1988	1988	1988	1988	0
391	20241024	143900	47424187	1988	1988	1988	1988	0
392	20241024	143800	47424187	1988	1988	1988	1988	0
393	20241024	143700	47424187	1988	1988	1988	1988	4
394	20241024	143600	47416235	1990	1990	1990	1990	0
395	20241024	143500	47416235	1990	1990	1990	1990	0
396	20241024	143400	47416235	1990	1990	1990	1990	0
397	20241024	143300	47416235	1990	1990	1990	1990	0
398	20241024	143200	47416235	1990	1990	1990	1990	0
399	20241024	143100	47416235	1990	1990	1990	1990	0
400	20241024	143000	47416235	1990	1990	1990	1990	0
401	20241024	142900	47416235	1990	1990	1990	1990	0
402	20241024	142800	47416235	1990	1990	1990	1990	2
403	20241024	142700	47412255	1990	1990	1990	1990	0
404	20241024	142600	47412255	1990	1990	1990	1990	0
405	20241024	142500	47412255	1990	1990	1990	1990	0
406	20241024	142400	47412255	1990	1990	1990	1990	0
407	20241024	142300	47412255	1990	1990	1990	1990	0
408	20241024	142200	47412255	1990	1990	1990	1990	2200
409	20241024	142100	43034255	1990	1990	1990	1990	0
410	20241024	142000	43034255	1990	1990	1990	1990	0
411	20241024	141900	43034255	1990	1990	1990	1990	1
412	20241024	141800	43032265	1990	1990	1990	1990	0
413	20241024	141700	43032265	1990	1990	1990	1990	0
414	20241024	141600	43032265	1990	1990	1990	1990	500
415	20241024	141500	42037265	1990	1990	1990	1990	0
416	20241024	141400	42037265	1990	1990	1990	1990	0
417	20241024	141300	42037265	1990	1990	1990	1990	3
418	20241024	141200	42031295	1990	1990	1990	1990	0
419	20241024	141100	42031295	1990	1990	1990	1990	0
420	20241024	141000	42031295	1990	1990	1990	1990	0
421	20241024	140900	42031295	1990	1990	1990	1990	0
422	20241024	140800	42031295	1990	1990	1990	1990	0
423	20241024	140700	42031295	1990	1990	1990	1990	0
424	20241024	140600	42031295	1990	1990	1990	1990	0
425	20241024	140500	42031295	1990	1990	1990	1990	0
426	20241024	140400	42031295	1990	1990	1990	1990	0
427	20241024	140300	42031295	1990	1990	1990	1990	556
428	20241024	140200	40924855	1990	1990	1990	1990	30
429	20241024	140100	40865155	1990	1990	1990	1990	44
430	20241024	140000	40777595	1990	1990	1990	1990	28
431	20241024	135900	40721875	1990	1990	1990	1990	25
432	20241024	135800	40672125	1990	1990	1990	1990	57
433	20241024	135700	40558695	1990	1990	1990	1990	48
434	20241024	135600	40463175	1990	1990	1990	1990	48
435	20241024	135500	40367655	1990	1990	1990	1990	73
436	20241024	135400	40222385	1991	1995	1995	1991	388
437	20241024	135300	39448945	1995	1995	1995	1995	0
438	20241024	135200	39448945	1995	1995	1995	1995	4
439	20241024	135100	39440965	1995	1995	1995	1995	31
440	20241024	135000	39379120	1995	1995	1995	1995	12
441	20241024	134900	39355180	1995	1995	1995	1995	0
442	20241024	134800	39355180	1995	1995	1995	1995	0
443	20241024	134700	39355180	1995	1995	1995	1995	0
444	20241024	134600	39355180	1995	1995	1995	1995	100
445	20241024	134500	39155680	1995	1995	1995	1995	0
446	20241024	134400	39155680	1995	1995	1995	1995	0
447	20241024	134300	39155680	1995	1995	1995	1995	0
448	20241024	134200	39155680	1995	1995	1995	1995	0
449	20241024	134100	39155680	1995	1995	1995	1995	0
450	20241024	134000	39155680	1995	1995	1995	1995	0
451	20241024	133900	39155680	1995	1995	1995	1995	0
452	20241024	133800	39155680	1995	1995	1995	1995	241
453	20241024	133700	38674885	1995	1995	1995	1995	0
454	20241024	133600	38674885	1995	1995	1995	1995	0
455	20241024	133500	38674885	1995	1995	1995	1995	0
456	20241024	133400	38674885	1995	1995	1995	1995	0
457	20241024	133300	38674885	1995	1995	1995	1995	0
458	20241024	133200	38674885	1995	1995	1995	1995	50
459	20241024	133100	38575135	1995	1995	1995	1995	50
460	20241024	133000	38475385	1995	1995	1995	1995	0
461	20241024	132900	38475385	1995	1995	1995	1995	20
462	20241024	132800	38435485	1991	1991	1991	1991	0
463	20241024	132700	38435485	1991	1991	1991	1991	0
464	20241024	132600	38435485	1991	1991	1991	1991	0
465	20241024	132500	38435485	1991	1991	1991	1991	0
466	20241024	132400	38435485	1991	1991	1991	1991	0
467	20241024	132300	38435485	1991	1991	1991	1991	0
468	20241024	132200	38435485	1991	1991	1991	1991	0
469	20241024	132100	38435485	1991	1991	1991	1991	0
470	20241024	132000	38435485	1991	1991	1991	1991	0
471	20241024	131900	38435485	1991	1991	1991	1991	0
472	20241024	131800	38435485	1991	1991	1991	1991	10
473	20241024	131700	38415575	1991	1991	1991	1991	0
474	20241024	131600	38415575	1991	1991	1991	1991	0
475	20241024	131500	38415575	1991	1991	1991	1991	0
476	20241024	131400	38415575	1991	1991	1991	1991	0
477	20241024	131300	38415575	1991	1991	1991	1991	0
478	20241024	131200	38415575	1991	1991	1991	1991	0
479	20241024	131100	38415575	1991	1991	1991	1991	0
480	20241024	131000	38415575	1991	1991	1991	1991	0
481	20241024	130900	38415575	1991	1991	1991	1991	0
482	20241024	130800	38415575	1991	1991	1991	1991	0
483	20241024	130700	38415575	1991	1991	1991	1991	0
484	20241024	130600	38415575	1991	1991	1991	1991	0
485	20241024	130500	38415575	1991	1991	1991	1991	0
486	20241024	130400	38415575	1991	1991	1991	1991	10
487	20241024	130300	38395665	1990	1990	1990	1990	0
488	20241024	130200	38395665	1990	1990	1990	1990	0
489	20241024	130100	38395665	1990	1990	1990	1990	0
490	20241024	130000	38395665	1990	1990	1990	1990	60
491	20241024	125900	38276265	1990	1990	1990	1990	0
492	20241024	125800	38276265	1990	1990	1990	1990	200
493	20241024	125700	37878265	1990	1990	1990	1990	0
494	20241024	125600	37878265	1990	1990	1990	1990	0
495	20241024	125500	37878265	1990	1990	1990	1990	0
496	20241024	125400	37878265	1990	1990	1990	1990	0
497	20241024	125300	37878265	1990	1990	1990	1990	30
498	20241024	125200	37818565	2000	2000	2000	2000	25
499	20241024	125100	37768565	2000	2000	2000	2000	0
500	20241024	125000	37768565	2000	2000	2000	2000	0
501	20241024	124900	37768565	2000	2000	2000	2000	20
502	20241024	124800	37728565	2000	2000	2000	2000	50
503	20241024	124700	37628565	1990	1990	1990	1990	0
504	20241024	124600	37628565	1990	1990	1990	1990	170
505	20241024	124500	37290265	1999	1999	1999	1999	0
506	20241024	124400	37290265	1999	1999	1999	1999	51
507	20241024	124300	37188316	1999	1999	1999	1990	994
508	20241024	124200	35209806	2000	2000	2000	2000	0
509	20241024	124100	35209806	2000	2000	2000	2000	540
510	20241024	124000	34129806	2000	2000	2000	2000	0
511	20241024	123900	34129806	2000	2000	2000	2000	0
512	20241024	123800	34129806	2000	2000	2000	2000	0
513	20241024	123700	34129806	2000	2000	2000	2000	100
514	20241024	123600	33929806	2005	2005	2005	2005	50
515	20241024	123500	33829556	2010	2015	2015	2010	1553
516	20241024	123400	30706576	2015	2015	2015	2015	0
517	20241024	123300	30706576	2015	2010	2015	2010	2560
518	20241024	123200	25554726	2010	2005	2010	2005	60
519	20241024	123100	25434376	2000	2000	2000	2000	0
520	20241024	123000	25434376	2000	1995	2000	1995	460
521	20241024	122900	24516006	1990	1990	1990	1990	0
522	20241024	122800	24516006	1990	1990	1990	1990	0
523	20241024	122700	24516006	1990	1990	1990	1990	0
524	20241024	122600	24516006	1990	1990	1990	1990	79
525	20241024	122500	24358796	1989	1989	1989	1989	0
526	20241024	122400	24358796	1989	1989	1989	1989	0
527	20241024	122300	24358796	1989	1989	1989	1989	0
528	20241024	122200	24358796	1989	1989	1989	1989	0
529	20241024	122100	24358796	1989	1989	1989	1989	0
530	20241024	122000	24358796	1989	1989	1989	1989	0
531	20241024	121900	24358796	1989	1989	1989	1989	0
532	20241024	121800	24358796	1989	1989	1989	1989	0
533	20241024	121700	24358796	1989	1989	1989	1989	0
534	20241024	121600	24358796	1989	1989	1989	1989	0
535	20241024	121500	24358796	1989	1989	1989	1989	21
536	20241024	121400	24317027	1976	1976	1976	1976	0
537	20241024	121300	24317027	1976	1988	1988	1976	49
538	20241024	121200	24220191	1989	1989	1989	1989	0
539	20241024	121100	24220191	1989	1989	1989	1989	0
540	20241024	121000	24220191	1989	1989	1989	1989	1
541	20241024	120900	24218202	1988	1988	1988	1988	0
542	20241024	120800	24218202	1988	1988	1988	1988	0
543	20241024	120700	24218202	1988	1988	1988	1988	0
544	20241024	120600	24218202	1988	1988	1988	1988	0
545	20241024	120500	24218202	1988	1988	1988	1988	10
546	20241024	120400	24198322	1988	1988	1988	1988	39
547	20241024	120300	24120790	1988	1988	1988	1988	0
548	20241024	120200	24120790	1988	1988	1988	1988	1
549	20241024	120100	24118802	1988	1988	1988	1988	0
550	20241024	120000	24118802	1988	1988	1988	1988	0
551	20241024	115900	24118802	1988	1988	1988	1988	0
552	20241024	115800	24118802	1988	1988	1988	1988	0
553	20241024	115700	24118802	1988	1988	1988	1988	0
554	20241024	115600	24118802	1988	1988	1988	1988	0
555	20241024	115500	24118802	1988	1988	1988	1988	10
556	20241024	115400	24098922	1988	1988	1988	1988	0
557	20241024	115300	24098922	1988	1988	1988	1988	0
558	20241024	115200	24098922	1988	1988	1988	1988	0
559	20241024	115100	24098922	1988	1988	1988	1988	0
560	20241024	115000	24098922	1988	1988	1988	1988	10
561	20241024	114900	24079042	1976	1976	1976	1976	0
562	20241024	114800	24079042	1976	1976	1976	1976	0
563	20241024	114700	24079042	1976	1976	1976	1976	0
564	20241024	114600	24079042	1976	1976	1976	1976	0
565	20241024	114500	24079042	1976	1976	1976	1976	69
566	20241024	114400	23942698	1975	1975	1975	1975	0
567	20241024	114300	23942698	1975	1975	1975	1975	0
568	20241024	114200	23942698	1975	1975	1975	1975	0
569	20241024	114100	23942698	1975	1975	1975	1975	0
570	20241024	114000	23942698	1975	1975	1975	1975	0
571	20241024	113900	23942698	1975	1975	1975	1975	0
572	20241024	113800	23942698	1975	1975	1975	1975	0
573	20241024	113700	23942698	1975	1975	1975	1975	0
574	20241024	113600	23942698	1975	1975	1975	1975	0
575	20241024	113500	23942698	1975	1975	1975	1975	0
576	20241024	113400	23942698	1975	1975	1975	1975	0
577	20241024	113300	23942698	1975	1975	1975	1975	0
578	20241024	113200	23942698	1975	1997	1997	1975	510
579	20241024	113100	22934552	1997	1993	1997	1993	502
580	20241024	113000	21933346	1993	1993	1993	1993	1
581	20241024	112900	21931353	1992	1992	1992	1992	0
582	20241024	112800	21931353	1992	1992	1992	1992	30
583	20241024	112700	21871593	1992	1992	1992	1992	5
584	20241024	112600	21861633	1992	1992	1992	1992	65
585	20241024	112500	21732153	1980	1980	1980	1980	1
586	20241024	112400	21730173	1997	1997	1997	1997	0
587	20241024	112300	21730173	1997	1997	1997	1997	0
588	20241024	112200	21730173	1997	1997	1997	1997	0
589	20241024	112100	21730173	1997	1997	1997	1997	0
590	20241024	112000	21730173	1997	1997	1997	1997	0
591	20241024	111900	21730173	1997	1997	1997	1997	0
592	20241024	111800	21730173	1997	1997	1997	1997	0
593	20241024	111700	21730173	1997	1992	1997	1992	95
594	20241024	111600	21540627	1979	1980	1980	1979	220
595	20241024	111500	21105188	1980	1980	1980	1980	0
596	20241024	111400	21105188	1980	1980	1980	1980	0
597	20241024	111300	21105188	1980	1980	1980	1980	0
598	20241024	111200	21105188	1980	1980	1980	1980	0
599	20241024	111100	21105188	1980	1980	1980	1980	0
600	20241024	111000	21105188	1980	1980	1980	1980	0
601	20241024	110900	21105188	1980	1987	1995	1980	1170
602	20241024	110800	18787155	1999	1999	1999	1999	0
603	20241024	110700	18787155	1999	1999	1999	1999	11
604	20241024	110600	18765166	2000	2005	2005	2000	50
605	20241024	110500	18665161	2020	2020	2020	2020	0
606	20241024	110400	18665161	2020	1979	2020	1979	1768
607	20241024	110300	15137108	1979	1979	1979	1979	0
608	20241024	110200	15137108	1979	1979	1979	1979	24
609	20241024	110100	15089612	1980	1980	1980	1980	3
610	20241024	110000	15083672	1979	1979	1979	1979	1
611	20241024	105900	15081693	1978	1978	1978	1978	224
612	20241024	105800	14638621	1978	1978	1978	1978	0
613	20241024	105700	14638621	1978	1978	1978	1978	0
614	20241024	105600	14638621	1978	1978	1978	1978	0
615	20241024	105500	14638621	1978	1978	1978	1978	0
616	20241024	105400	14638621	1978	1978	1978	1978	10
617	20241024	105300	14618841	1978	1978	1978	1978	0
618	20241024	105200	14618841	1978	1978	1978	1978	0
619	20241024	105100	14618841	1978	1978	1978	1978	0
620	20241024	105000	14618841	1978	1978	1978	1978	0
621	20241024	104900	14618841	1978	1978	1978	1978	0
622	20241024	104800	14618841	1978	1978	1978	1978	0
623	20241024	104700	14618841	1978	1970	1978	1970	506
624	20241024	104600	13621498	1971	1971	1971	1971	0
625	20241024	104500	13621498	1971	1971	1971	1971	0
626	20241024	104400	13621498	1971	1971	1971	1971	0
627	20241024	104300	13621498	1971	1971	1971	1971	0
628	20241024	104200	13621498	1971	1971	1971	1971	0
629	20241024	104100	13621498	1971	1971	1971	1971	0
630	20241024	104000	13621498	1971	1971	1971	1971	5
631	20241024	103900	13611643	1971	1971	1971	1971	0
632	20241024	103800	13611643	1971	1971	1971	1971	0
633	20241024	103700	13611643	1971	1971	1971	1971	0
634	20241024	103600	13611643	1971	1971	1971	1971	0
635	20241024	103500	13611643	1971	1971	1971	1971	0
636	20241024	103400	13611643	1971	1971	1971	1971	0
637	20241024	103300	13611643	1971	1971	1971	1971	0
638	20241024	103200	13611643	1971	1971	1971	1971	0
639	20241024	103100	13611643	1971	1971	1971	1971	0
640	20241024	103000	13611643	1971	1971	1971	1971	100
641	20241024	102900	13414543	1971	1971	1971	1971	1
642	20241024	102800	13412572	1971	1971	1971	1971	2
643	20241024	102700	13408630	1962	1962	1962	1962	0
644	20241024	102600	13408630	1962	1962	1962	1962	0
645	20241024	102500	13408630	1962	1962	1962	1962	0
646	20241024	102400	13408630	1962	1962	1962	1962	0
647	20241024	102300	13408630	1962	1971	1971	1962	74
648	20241024	102200	13263261	1978	1978	1978	1978	0
649	20241024	102100	13263261	1978	1978	1978	1978	0
650	20241024	102000	13263261	1978	1978	1978	1978	0
651	20241024	101900	13263261	1978	1978	1978	1978	0
652	20241024	101800	13263261	1978	1978	1978	1978	0
653	20241024	101700	13263261	1978	1978	1978	1978	0
654	20241024	101600	13263261	1978	1978	1978	1978	0
655	20241024	101500	13263261	1978	1978	1978	1978	1
656	20241024	101400	13261283	1977	1971	1977	1971	103
657	20241024	101300	13057664	1970	1970	1970	1970	2
658	20241024	101200	13053724	1958	1958	1958	1958	1000
659	20241024	101100	11095724	1958	1958	1958	1958	0
660	20241024	101000	11095724	1958	1958	1958	1958	0
661	20241024	100900	11095724	1958	1958	1958	1958	0
662	20241024	100800	11095724	1958	1962	1962	1958	327
663	20241024	100700	10455390	1971	1971	1971	1971	1
664	20241024	100600	10453419	1965	1965	1965	1965	0
665	20241024	100500	10453419	1965	1965	1965	1965	3
666	20241024	100400	10447524	1965	1963	1965	1963	402
667	20241024	100300	9657820	1963	1963	1963	1963	0
668	20241024	100200	9657820	1963	1963	1963	1963	1
669	20241024	100100	9655857	1959	1960	1960	1959	22
670	20241024	100000	9612740	1960	1962	1962	1960	13
671	20241024	095900	9587258	1963	1963	1963	1963	100
672	20241024	095800	9390958	1963	1963	1963	1963	1
673	20241024	095700	9388995	1963	1963	1963	1963	1
674	20241024	095600	9387032	1963	1963	1963	1963	15
675	20241024	095500	9357587	1963	1963	1963	1963	0
676	20241024	095400	9357587	1963	1963	1963	1963	0
677	20241024	095300	9357587	1963	1963	1963	1963	1
678	20241024	095200	9355624	1962	1962	1962	1962	0
679	20241024	095100	9355624	1962	1962	1962	1962	0
680	20241024	095000	9355624	1962	1962	1962	1962	1
681	20241024	094900	9353662	1962	1962	1962	1962	301
682	20241024	094800	8763100	1960	1960	1960	1960	5
683	20241024	094700	8753300	1955	1955	1955	1955	0
684	20241024	094600	8753300	1955	1960	1962	1955	227
685	20241024	094500	8309179	1960	1960	1960	1960	0
686	20241024	094400	8309179	1960	1960	1960	1960	106
687	20241024	094300	8101419	1960	1960	1960	1960	100
688	20241024	094200	7905419	1960	1960	1960	1960	0
689	20241024	094100	7905419	1960	1960	1960	1960	10
690	20241024	094000	7885819	1959	1959	1959	1959	1
691	20241024	093900	7883860	1960	1960	1960	1960	0
692	20241024	093800	7883860	1960	1960	1960	1960	0
693	20241024	093700	7883860	1960	1960	1960	1960	0
694	20241024	093600	7883860	1960	1960	1960	1960	1
695	20241024	093500	7881900	1961	1961	1961	1961	1
696	20241024	093400	7879939	1963	1963	1963	1963	100
697	20241024	093300	7683639	1963	1964	1964	1963	2
698	20241024	093200	7679712	1965	1959	1965	1959	60
699	20241024	093100	7561828	1965	1950	1965	1950	507
700	20241024	093000	6570666	1948	1951	1951	1948	1126
701	20241024	092900	4376070	1950	1950	1950	1950	0
702	20241024	092800	4376070	1950	1950	1950	1950	0
703	20241024	092700	4376070	1950	1950	1950	1950	0
704	20241024	092600	4376070	1950	1950	1950	1950	559
705	20241024	092500	3286020	1950	1950	1950	1950	10
706	20241024	092400	3266520	1950	1950	1950	1950	9
707	20241024	092300	3248970	1950	1954	1954	1950	500
708	20241024	092200	2273594	1954	1957	1957	1954	15
709	20241024	092100	2244266	1957	1957	1957	1957	11
710	20241024	092000	2222739	1959	1959	1959	1959	0
711	20241024	091900	2222739	1959	1959	1959	1959	150
712	20241024	091800	1928889	1959	1959	1959	1959	1
713	20241024	091700	1926930	1960	1961	1961	1955	250
714	20241024	091600	1437220	1960	1965	1965	1960	137
715	20241024	091500	1168644	1965	1965	1965	1965	38
716	20241024	091400	1093974	1965	1965	1965	1965	253
717	20241024	091300	596829	1967	1967	1967	1967	0
718	20241024	091200	596829	1967	1967	1967	1967	3
719	20241024	091100	590928	1965	1965	1965	1965	167
720	20241024	091000	262773	1970	1970	1970	1970	0
721	20241024	090900	262773	1970	1970	1970	1970	0
722	20241024	090800	262773	1970	1970	1970	1970	0
723	20241024	090700	262773	1970	1975	1975	1970	34
724	20241024	090600	195785	1975	1975	1975	1975	0
725	20241024	090500	195785	1975	1975	1975	1975	0
726	20241024	090400	195785	1975	1975	1975	1975	0
727	20241024	090300	195785	1975	1975	1975	1975	0
728	20241024	090200	195785	1975	1975	1975	1975	0
729	20241024	090100	195785	1975	1975	1975	1975	22
730	20241024	090000	152335	1975	1980	1980	1975	77