KissMeData/062970/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	194400	249806657	1935	1935	1935	1935	1520
3	20241030	194300	249806657	1935	1935	1935	1935	0
4	20241030	194200	249806657	1935	1935	1935	1935	0
5	20241030	194100	249806657	1935	1935	1935	1935	0
6	20241030	194000	249806657	1935	1935	1935	1935	0
7	20241030	193900	249806657	1935	1935	1935	1935	0
8	20241030	193800	249806657	1935	1935	1935	1935	0
9	20241030	193700	249806657	1935	1935	1935	1935	0
10	20241030	193600	249806657	1935	1935	1935	1935	0
11	20241030	193500	249806657	1935	1935	1935	1935	0
12	20241030	193400	249806657	1935	1935	1935	1935	0
13	20241030	193300	249806657	1935	1935	1935	1935	0
14	20241030	193200	249806657	1935	1935	1935	1935	0
15	20241030	193100	249806657	1935	1935	1935	1935	0
16	20241030	193000	249806657	1935	1935	1935	1935	0
17	20241030	192900	249806657	1935	1935	1935	1935	0
18	20241030	192800	249806657	1935	1935	1935	1935	0
19	20241030	192700	249806657	1935	1935	1935	1935	0
20	20241030	192600	249806657	1935	1935	1935	1935	0
21	20241030	192500	249806657	1935	1935	1935	1935	0
22	20241030	192400	249806657	1935	1935	1935	1935	0
23	20241030	192300	249806657	1935	1935	1935	1935	0
24	20241030	192200	249806657	1935	1935	1935	1935	0
25	20241030	192100	249806657	1935	1935	1935	1935	0
26	20241030	192000	249806657	1935	1935	1935	1935	0
27	20241030	191900	249806657	1935	1935	1935	1935	0
28	20241030	191800	249806657	1935	1935	1935	1935	0
29	20241030	191700	249806657	1935	1935	1935	1935	0
30	20241030	191600	249806657	1935	1935	1935	1935	0
31	20241030	191500	249806657	1935	1935	1935	1935	0
32	20241030	191400	249806657	1935	1935	1935	1935	1520
33	20241030	191300	249806657	1935	1935	1935	1935	0
34	20241030	191200	249806657	1935	1935	1935	1935	0
35	20241030	191100	249806657	1935	1935	1935	1935	0
36	20241030	191000	249806657	1935	1935	1935	1935	0
37	20241030	190900	249806657	1935	1935	1935	1935	0
38	20241030	190800	249806657	1935	1935	1935	1935	0
39	20241030	190700	249806657	1935	1935	1935	1935	0
40	20241030	190600	249806657	1935	1935	1935	1935	0
41	20241030	190500	249806657	1935	1935	1935	1935	0
42	20241030	190400	249806657	1935	1935	1935	1935	0
43	20241030	190300	249806657	1935	1935	1935	1935	0
44	20241030	190200	249806657	1935	1935	1935	1935	0
45	20241030	190100	249806657	1935	1935	1935	1935	0
46	20241030	190000	249806657	1935	1935	1935	1935	0
47	20241030	185900	249806657	1935	1935	1935	1935	0
48	20241030	185800	249806657	1935	1935	1935	1935	0
49	20241030	185700	249806657	1935	1935	1935	1935	0
50	20241030	185600	249806657	1935	1935	1935	1935	0
51	20241030	185500	249806657	1935	1935	1935	1935	0
52	20241030	185400	249806657	1935	1935	1935	1935	0
53	20241030	185300	249806657	1935	1935	1935	1935	0
54	20241030	185200	249806657	1935	1935	1935	1935	0
55	20241030	185100	249806657	1935	1935	1935	1935	0
56	20241030	185000	249806657	1935	1935	1935	1935	0
57	20241030	184900	249806657	1935	1935	1935	1935	0
58	20241030	184800	249806657	1935	1935	1935	1935	0
59	20241030	184700	249806657	1935	1935	1935	1935	0
60	20241030	184600	249806657	1935	1935	1935	1935	0
61	20241030	184500	249806657	1935	1935	1935	1935	0
62	20241030	184400	249806657	1935	1935	1935	1935	1520
63	20241030	184300	249806657	1935	1935	1935	1935	0
64	20241030	184200	249806657	1935	1935	1935	1935	0
65	20241030	184100	249806657	1935	1935	1935	1935	0
66	20241030	184000	249806657	1935	1935	1935	1935	0
67	20241030	183900	249806657	1935	1935	1935	1935	0
68	20241030	183800	249806657	1935	1935	1935	1935	0
69	20241030	183700	249806657	1935	1935	1935	1935	0
70	20241030	183600	249806657	1935	1935	1935	1935	0
71	20241030	183500	249806657	1935	1935	1935	1935	0
72	20241030	183400	249806657	1935	1935	1935	1935	0
73	20241030	183300	249806657	1935	1935	1935	1935	0
74	20241030	183200	249806657	1935	1935	1935	1935	0
75	20241030	183100	249806657	1935	1935	1935	1935	0
76	20241030	183000	249806657	1935	1935	1935	1935	0
77	20241030	182900	249806657	1935	1935	1935	1935	0
78	20241030	182800	249806657	1935	1935	1935	1935	0
79	20241030	182700	249806657	1935	1935	1935	1935	0
80	20241030	182600	249806657	1935	1935	1935	1935	0
81	20241030	182500	249806657	1935	1935	1935	1935	0
82	20241030	182400	249806657	1935	1935	1935	1935	0
83	20241030	182300	249806657	1935	1935	1935	1935	0
84	20241030	182200	249806657	1935	1935	1935	1935	0
85	20241030	182100	249806657	1935	1935	1935	1935	0
86	20241030	182000	249806657	1935	1935	1935	1935	0
87	20241030	181900	249806657	1935	1935	1935	1935	0
88	20241030	181800	249806657	1935	1935	1935	1935	0
89	20241030	181700	249806657	1935	1935	1935	1935	0
90	20241030	181600	249806657	1935	1935	1935	1935	0
91	20241030	181500	249806657	1935	1935	1935	1935	0
92	20241030	181400	249806657	1935	1935	1935	1935	1520
93	20241030	181300	249806657	1935	1935	1935	1935	0
94	20241030	181200	249806657	1935	1935	1935	1935	0
95	20241030	181100	249806657	1935	1935	1935	1935	0
96	20241030	181000	249806657	1935	1935	1935	1935	0
97	20241030	180900	249806657	1935	1935	1935	1935	0
98	20241030	180800	249806657	1935	1935	1935	1935	0
99	20241030	180700	249806657	1935	1935	1935	1935	0
100	20241030	180600	249806657	1935	1935	1935	1935	0
101	20241030	180500	249806657	1935	1935	1935	1935	0
102	20241030	180400	249806657	1935	1935	1935	1935	0
103	20241030	180300	249806657	1935	1935	1935	1935	0
104	20241030	180200	249806657	1935	1935	1935	1935	0
105	20241030	180100	249806657	1935	1935	1935	1935	0
106	20241030	180000	249806657	1935	1935	1935	1935	0
107	20241030	175900	249806657	1935	1935	1935	1935	0
108	20241030	175800	249806657	1935	1935	1935	1935	0
109	20241030	175700	249806657	1935	1935	1935	1935	0
110	20241030	175600	249806657	1935	1935	1935	1935	0
111	20241030	175500	249806657	1935	1935	1935	1935	0
112	20241030	175400	249806657	1935	1935	1935	1935	0
113	20241030	175300	249806657	1935	1935	1935	1935	0
114	20241030	175200	249806657	1935	1935	1935	1935	0
115	20241030	175100	249806657	1935	1935	1935	1935	0
116	20241030	175000	249806657	1935	1935	1935	1935	0
117	20241030	174900	249806657	1935	1935	1935	1935	0
118	20241030	174800	249806657	1935	1935	1935	1935	0
119	20241030	174700	249806657	1935	1935	1935	1935	0
120	20241030	174600	249806657	1935	1935	1935	1935	0
121	20241030	174500	249806657	1935	1935	1935	1935	0
122	20241030	174400	249806657	1935	1935	1935	1935	1520
123	20241030	174300	249806657	1935	1935	1935	1935	0
124	20241030	174200	249806657	1935	1935	1935	1935	0
125	20241030	174100	249806657	1935	1935	1935	1935	0
126	20241030	174000	249806657	1935	1935	1935	1935	0
127	20241030	173900	249806657	1935	1935	1935	1935	0
128	20241030	173800	249806657	1935	1935	1935	1935	0
129	20241030	173700	249806657	1935	1935	1935	1935	0
130	20241030	173600	249806657	1935	1935	1935	1935	0
131	20241030	173500	249806657	1935	1935	1935	1935	0
132	20241030	173400	249806657	1935	1935	1935	1935	0
133	20241030	173300	249806657	1935	1935	1935	1935	0
134	20241030	173200	249806657	1935	1935	1935	1935	0
135	20241030	173100	249806657	1935	1935	1935	1935	0
136	20241030	173000	249806657	1935	1935	1935	1935	0
137	20241030	172900	249806657	1935	1935	1935	1935	0
138	20241030	172800	249806657	1935	1935	1935	1935	0
139	20241030	172700	249806657	1935	1935	1935	1935	0
140	20241030	172600	249806657	1935	1935	1935	1935	0
141	20241030	172500	249806657	1935	1935	1935	1935	0
142	20241030	172400	249806657	1935	1935	1935	1935	0
143	20241030	172300	249806657	1935	1935	1935	1935	0
144	20241030	172200	249806657	1935	1935	1935	1935	0
145	20241030	172100	249806657	1935	1935	1935	1935	0
146	20241030	172000	249806657	1935	1935	1935	1935	0
147	20241030	171900	249806657	1935	1935	1935	1935	0
148	20241030	171800	249806657	1935	1935	1935	1935	0
149	20241030	171700	249806657	1935	1935	1935	1935	0
150	20241030	171600	249806657	1935	1935	1935	1935	0
151	20241030	171500	249806657	1935	1935	1935	1935	0
152	20241030	171400	249806657	1935	1935	1935	1935	1520
153	20241030	171300	249806657	1935	1935	1935	1935	0
154	20241030	171200	249806657	1935	1935	1935	1935	0
155	20241030	171100	249806657	1935	1935	1935	1935	0
156	20241030	171000	249806657	1935	1935	1935	1935	0
157	20241030	170900	249806657	1935	1935	1935	1935	0
158	20241030	170800	249806657	1935	1935	1935	1935	0
159	20241030	170700	249806657	1935	1935	1935	1935	0
160	20241030	170600	249806657	1935	1935	1935	1935	0
161	20241030	170500	249806657	1935	1935	1935	1935	0
162	20241030	170400	249806657	1935	1935	1935	1935	0
163	20241030	170300	249806657	1935	1935	1935	1935	0
164	20241030	170200	249806657	1935	1935	1935	1935	0
165	20241030	170100	249806657	1935	1935	1935	1935	0
166	20241030	170000	249806657	1935	1935	1935	1935	0
167	20241030	165900	249806657	1935	1935	1935	1935	0
168	20241030	165800	249806657	1935	1935	1935	1935	0
169	20241030	165700	249806657	1935	1935	1935	1935	0
170	20241030	165600	249806657	1935	1935	1935	1935	0
171	20241030	165500	249806657	1935	1935	1935	1935	0
172	20241030	165400	249806657	1935	1935	1935	1935	0
173	20241030	165300	249806657	1935	1935	1935	1935	0
174	20241030	165200	249806657	1935	1935	1935	1935	0
175	20241030	165100	249806657	1935	1935	1935	1935	0
176	20241030	165000	249806657	1935	1935	1935	1935	0
177	20241030	164900	249806657	1935	1935	1935	1935	0
178	20241030	164800	249806657	1935	1935	1935	1935	0
179	20241030	164700	249806657	1935	1935	1935	1935	0
180	20241030	164600	249806657	1935	1935	1935	1935	0
181	20241030	164500	249806657	1935	1935	1935	1935	0
182	20241030	164400	249806657	1935	1935	1935	1935	1520
183	20241030	164300	249806657	1935	1935	1935	1935	0
184	20241030	164200	249806657	1935	1935	1935	1935	0
185	20241030	164100	249806657	1935	1935	1935	1935	0
186	20241030	164000	249806657	1935	1935	1935	1935	0
187	20241030	163900	249806657	1935	1935	1935	1935	0
188	20241030	163800	249806657	1935	1935	1935	1935	0
189	20241030	163700	249806657	1935	1935	1935	1935	0
190	20241030	163600	249806657	1935	1935	1935	1935	0
191	20241030	163500	249806657	1935	1935	1935	1935	0
192	20241030	163400	249806657	1935	1935	1935	1935	0
193	20241030	163300	249806657	1935	1935	1935	1935	0
194	20241030	163200	249806657	1935	1935	1935	1935	0
195	20241030	163100	249806657	1935	1935	1935	1935	0
196	20241030	163000	249806657	1935	1935	1935	1935	0
197	20241030	162900	249806657	1935	1935	1935	1935	0
198	20241030	162800	249806657	1935	1935	1935	1935	0
199	20241030	162700	249806657	1935	1935	1935	1935	0
200	20241030	162600	249806657	1935	1935	1935	1935	0
201	20241030	162500	249806657	1935	1935	1935	1935	0
202	20241030	162400	249806657	1935	1935	1935	1935	0
203	20241030	162300	249806657	1935	1935	1935	1935	0
204	20241030	162200	249806657	1935	1935	1935	1935	0
205	20241030	162100	249806657	1935	1935	1935	1935	0
206	20241030	162000	249806657	1935	1935	1935	1935	0
207	20241030	161900	249806657	1935	1935	1935	1935	0
208	20241030	161800	249806657	1935	1935	1935	1935	0
209	20241030	161700	249806657	1935	1935	1935	1935	0
210	20241030	161600	249806657	1935	1935	1935	1935	0
211	20241030	161500	249806657	1935	1935	1935	1935	0
212	20241030	161400	249806657	1935	1935	1935	1935	1520
213	20241030	161300	249806657	1935	1935	1935	1935	0
214	20241030	161200	249806657	1935	1935	1935	1935	0
215	20241030	161100	249806657	1935	1935	1935	1935	0
216	20241030	161000	249806657	1935	1935	1935	1935	0
217	20241030	160900	249806657	1935	1935	1935	1935	0
218	20241030	160800	249806657	1935	1935	1935	1935	0
219	20241030	160700	249806657	1935	1935	1935	1935	0
220	20241030	160600	249806657	1935	1935	1935	1935	0
221	20241030	160500	249806657	1935	1935	1935	1935	0
222	20241030	160400	249806657	1935	1935	1935	1935	0
223	20241030	160300	249806657	1935	1935	1935	1935	0
224	20241030	160200	249806657	1935	1935	1935	1935	0
225	20241030	160100	249806657	1935	1935	1935	1935	0
226	20241030	160000	249806657	1935	1935	1935	1935	0
227	20241030	155900	249806657	1935	1935	1935	1935	0
228	20241030	155800	249806657	1935	1935	1935	1935	0
229	20241030	155700	249806657	1935	1935	1935	1935	0
230	20241030	155600	249806657	1935	1935	1935	1935	0
231	20241030	155500	249806657	1935	1935	1935	1935	0
232	20241030	155400	249806657	1935	1935	1935	1935	0
233	20241030	155300	249806657	1935	1935	1935	1935	0
234	20241030	155200	249806657	1935	1935	1935	1935	0
235	20241030	155100	249806657	1935	1935	1935	1935	0
236	20241030	155000	249806657	1935	1935	1935	1935	0
237	20241030	154900	249806657	1935	1935	1935	1935	0
238	20241030	154800	249806657	1935	1935	1935	1935	0
239	20241030	154700	249806657	1935	1935	1935	1935	0
240	20241030	154600	249806657	1935	1935	1935	1935	0
241	20241030	154500	249806657	1935	1935	1935	1935	0
242	20241030	154400	249806657	1935	1935	1935	1935	1520
243	20241030	154300	249806657	1935	1935	1935	1935	0
244	20241030	154200	249806657	1935	1935	1935	1935	0
245	20241030	154100	249806657	1935	1935	1935	1935	0
246	20241030	154000	249806657	1935	1935	1935	1935	0
247	20241030	153900	249806657	1935	1935	1935	1935	0
248	20241030	153800	249806657	1935	1935	1935	1935	0
249	20241030	153700	249806657	1935	1935	1935	1935	0
250	20241030	153600	249806657	1935	1935	1935	1935	0
251	20241030	153500	249806657	1935	1935	1935	1935	0
252	20241030	153400	249806657	1935	1935	1935	1935	0
253	20241030	153300	249806657	1935	1935	1935	1935	0
254	20241030	153200	249806657	1935	1935	1935	1935	0
255	20241030	153100	249806657	1935	1935	1935	1935	0
256	20241030	153000	249806657	1935	1935	1935	1935	1520
257	20241030	152900	246865457	1935	1935	1935	1935	0
258	20241030	152800	246865457	1935	1935	1935	1935	0
259	20241030	152700	246865457	1935	1935	1935	1935	0
260	20241030	152600	246865457	1935	1935	1935	1935	0
261	20241030	152500	246865457	1935	1935	1935	1935	0
262	20241030	152400	246865457	1935	1935	1935	1935	0
263	20241030	152300	246865457	1935	1935	1935	1935	0
264	20241030	152200	246865457	1935	1935	1935	1935	0
265	20241030	152100	246865457	1935	1935	1935	1935	0
266	20241030	152000	246865457	1935	1935	1935	1935	0
267	20241030	151900	246865457	1935	1945	1945	1935	823
268	20241030	151800	245272675	1938	1947	1947	1938	162
269	20241030	151700	244958659	1940	1941	1941	1940	676
270	20241030	151600	243647209	1943	1943	1943	1943	0
271	20241030	151500	243647209	1943	1943	1943	1943	0
272	20241030	151400	243647209	1943	1943	1943	1943	0
273	20241030	151300	243647209	1943	1943	1943	1943	852
274	20241030	151200	241991773	1938	1938	1938	1938	0
275	20241030	151100	241991773	1938	1938	1938	1938	0
276	20241030	151000	241991773	1938	1938	1938	1938	0
277	20241030	150900	241991773	1938	1938	1938	1938	0
278	20241030	150800	241991773	1938	1939	1939	1938	60
279	20241030	150700	241875483	1938	1938	1938	1938	0
280	20241030	150600	241875483	1938	1938	1938	1938	107
281	20241030	150500	241668117	1943	1943	1943	1943	1
282	20241030	150400	241666174	1938	1938	1938	1938	2
283	20241030	150300	241662298	1943	1943	1943	1943	6
284	20241030	150200	241650640	1937	1937	1937	1937	0
285	20241030	150100	241650640	1937	1937	1937	1937	334
286	20241030	150000	241003682	1936	1936	1936	1936	0
287	20241030	145900	241003682	1936	1936	1936	1936	11
288	20241030	145800	240982386	1944	1944	1944	1944	0
289	20241030	145700	240982386	1944	1946	1946	1944	151
290	20241030	145600	240688840	1936	1936	1936	1936	0
291	20241030	145500	240688840	1936	1936	1936	1936	138
292	20241030	145400	240421672	1936	1936	1936	1936	0
293	20241030	145300	240421672	1936	1936	1936	1936	0
294	20241030	145200	240421672	1936	1936	1936	1936	0
295	20241030	145100	240421672	1936	1936	1936	1936	0
296	20241030	145000	240421672	1936	1936	1936	1936	302
297	20241030	144900	239837000	1936	1936	1936	1936	2
298	20241030	144800	239833128	1936	1936	1936	1936	592
299	20241030	144700	238687016	1935	1935	1935	1935	0
300	20241030	144600	238687016	1935	1935	1935	1935	343
301	20241030	144500	238023311	1935	1935	1935	1935	0
302	20241030	144400	238023311	1935	1935	1935	1935	600
303	20241030	144300	236862311	1936	1936	1936	1936	138
304	20241030	144200	236595143	1936	1936	1936	1936	6
305	20241030	144100	236583527	1936	1936	1936	1936	40
306	20241030	144000	236506087	1936	1937	1937	1935	768
307	20241030	143900	235019296	1938	1938	1938	1938	1
308	20241030	143800	235017358	1938	1938	1938	1938	0
309	20241030	143700	235017358	1938	1938	1938	1938	10
310	20241030	143600	234997978	1944	1944	1944	1944	0
311	20241030	143500	234997978	1944	1939	1944	1937	1100
312	20241030	143400	232866000	1940	1940	1940	1940	0
313	20241030	143300	232866000	1940	1940	1940	1940	0
314	20241030	143200	232866000	1940	1940	1940	1940	0
315	20241030	143100	232866000	1940	1940	1940	1940	0
316	20241030	143000	232866000	1940	1940	1940	1940	0
317	20241030	142900	232866000	1940	1940	1940	1940	78
318	20241030	142800	232714680	1947	1947	1947	1947	0
319	20241030	142700	232714680	1947	1947	1947	1947	0
320	20241030	142600	232714680	1947	1947	1947	1947	0
321	20241030	142500	232714680	1947	1947	1947	1947	0
322	20241030	142400	232714680	1947	1947	1947	1947	0
323	20241030	142300	232714680	1947	1947	1947	1947	0
324	20241030	142200	232714680	1947	1947	1947	1947	1
325	20241030	142100	232712733	1940	1940	1940	1940	0
326	20241030	142000	232712733	1940	1940	1940	1940	0
327	20241030	141900	232712733	1940	1940	1940	1940	0
328	20241030	141800	232712733	1940	1940	1940	1940	0
329	20241030	141700	232712733	1940	1940	1940	1940	100
330	20241030	141600	232518733	1940	1940	1940	1940	0
331	20241030	141500	232518733	1940	1940	1940	1940	71
332	20241030	141400	232380993	1940	1943	1943	1940	136
333	20241030	141300	232116970	1943	1943	1943	1943	34
334	20241030	141200	232050908	1942	1942	1942	1942	19
335	20241030	141100	232014010	1939	1939	1939	1939	0
336	20241030	141000	232014010	1939	1939	1939	1939	0
337	20241030	140900	232014010	1939	1939	1939	1939	0
338	20241030	140800	232014010	1939	1941	1941	1939	1000
339	20241030	140700	230074914	1941	1944	1944	1941	2696
340	20241030	140600	224838909	1945	1945	1945	1945	1
341	20241030	140500	224836964	1945	1945	1945	1945	5
342	20241030	140400	224827239	1945	1948	1948	1945	1762
343	20241030	140300	221398621	1948	1949	1949	1948	15
344	20241030	140200	221369388	1949	1949	1949	1949	10
345	20241030	140100	221349898	1950	1950	1950	1950	0
346	20241030	140000	221349898	1950	1950	1950	1950	0
347	20241030	135900	221349898	1950	1950	1950	1950	348
348	20241030	135800	220671298	1950	1950	1950	1950	0
349	20241030	135700	220671298	1950	1950	1950	1950	1002
350	20241030	135600	218717398	1950	1951	1951	1950	1318
351	20241030	135500	216147060	1951	1951	1951	1951	0
352	20241030	135400	216147060	1951	1951	1951	1951	50
353	20241030	135300	216049510	1952	1952	1952	1952	20
354	20241030	135200	216010470	1963	1963	1963	1963	0
355	20241030	135100	216010470	1963	1963	1963	1963	1452
356	20241030	135000	213160194	1963	1963	1963	1963	0
357	20241030	134900	213160194	1963	1963	1963	1963	0
358	20241030	134800	213160194	1963	1962	1963	1962	15
359	20241030	134700	213130763	1960	1960	1960	1960	5
360	20241030	134600	213120963	1960	1958	1960	1958	45
361	20241030	134500	213032833	1951	1951	1951	1951	0
362	20241030	134400	213032833	1951	1951	1951	1951	0
363	20241030	134300	213032833	1951	1951	1951	1951	0
364	20241030	134200	213032833	1951	1951	1951	1951	56
365	20241030	134100	212923577	1954	1954	1954	1954	0
366	20241030	134000	212923577	1954	1954	1954	1954	0
367	20241030	133900	212923577	1954	1954	1954	1954	0
368	20241030	133800	212923577	1954	1954	1954	1954	0
369	20241030	133700	212923577	1954	1954	1954	1954	0
370	20241030	133600	212923577	1954	1954	1954	1954	0
371	20241030	133500	212923577	1954	1954	1954	1954	0
372	20241030	133400	212923577	1954	1954	1954	1954	0
373	20241030	133300	212923577	1954	1954	1954	1954	1
374	20241030	133200	212921623	1954	1950	1954	1950	292
375	20241030	133100	212351059	1950	1951	1951	1950	1725
376	20241030	133000	208986939	1950	1951	1951	1950	81
377	20241030	132900	208828988	1951	1951	1951	1951	0
378	20241030	132800	208828988	1951	1951	1951	1951	0
379	20241030	132700	208828988	1951	1951	1951	1951	34
380	20241030	132600	208762654	1951	1951	1951	1951	1
381	20241030	132500	208760703	1951	1951	1951	1951	0
382	20241030	132400	208760703	1951	1951	1951	1951	0
383	20241030	132300	208760703	1951	1951	1951	1951	0
384	20241030	132200	208760703	1951	1951	1951	1951	0
385	20241030	132100	208760703	1951	1951	1951	1951	0
386	20241030	132000	208760703	1951	1951	1951	1951	0
387	20241030	131900	208760703	1951	1951	1951	1951	0
388	20241030	131800	208760703	1951	1951	1951	1951	0
389	20241030	131700	208760703	1951	1951	1951	1951	0
390	20241030	131600	208760703	1951	1954	1954	1951	294
391	20241030	131500	208186312	1954	1954	1954	1954	0
392	20241030	131400	208186312	1954	1954	1954	1954	1
393	20241030	131300	208184358	1958	1958	1958	1958	0
394	20241030	131200	208184358	1958	1958	1958	1958	0
395	20241030	131100	208184358	1958	1958	1958	1958	0
396	20241030	131000	208184358	1958	1958	1958	1958	0
397	20241030	130900	208184358	1958	1958	1958	1958	0
398	20241030	130800	208184358	1958	1958	1958	1958	0
399	20241030	130700	208184358	1958	1958	1958	1958	0
400	20241030	130600	208184358	1958	1958	1958	1958	0
401	20241030	130500	208184358	1958	1958	1958	1958	0
402	20241030	130400	208184358	1958	1958	1958	1958	0
403	20241030	130300	208184358	1958	1958	1958	1958	0
404	20241030	130200	208184358	1958	1958	1958	1958	0
405	20241030	130100	208184358	1958	1958	1958	1958	0
406	20241030	130000	208184358	1958	1958	1958	1958	0
407	20241030	125900	208184358	1958	1958	1958	1958	0
408	20241030	125800	208184358	1958	1958	1958	1958	0
409	20241030	125700	208184358	1958	1962	1963	1958	69
410	20241030	125600	208049179	1962	1962	1962	1962	0
411	20241030	125500	208049179	1962	1962	1962	1962	0
412	20241030	125400	208049179	1962	1962	1962	1962	0
413	20241030	125300	208049179	1962	1962	1962	1962	0
414	20241030	125200	208049179	1962	1962	1962	1962	0
415	20241030	125100	208049179	1962	1962	1962	1962	0
416	20241030	125000	208049179	1962	1962	1962	1962	0
417	20241030	124900	208049179	1962	1962	1962	1962	0
418	20241030	124800	208049179	1962	1962	1962	1962	1
419	20241030	124700	208047217	1963	1963	1963	1963	0
420	20241030	124600	208047217	1963	1963	1963	1963	0
421	20241030	124500	208047217	1963	1963	1963	1963	0
422	20241030	124400	208047217	1963	1963	1963	1963	0
423	20241030	124300	208047217	1963	1963	1963	1963	0
424	20241030	124200	208047217	1963	1947	1963	1947	1001
425	20241030	124100	206098254	1963	1963	1963	1963	0
426	20241030	124000	206098254	1963	1963	1963	1963	10
427	20241030	123900	206078624	1947	1947	1947	1947	100
428	20241030	123800	205883924	1964	1964	1964	1964	0
429	20241030	123700	205883924	1964	1964	1964	1964	200
430	20241030	123600	205491124	1964	1964	1964	1964	0
431	20241030	123500	205491124	1964	1964	1964	1964	5
432	20241030	123400	205481304	1947	1947	1947	1947	0
433	20241030	123300	205481304	1947	1964	1965	1947	2600
434	20241030	123200	200414738	1964	1964	1964	1964	0
435	20241030	123100	200414738	1964	1964	1964	1964	0
436	20241030	123000	200414738	1964	1964	1964	1964	0
437	20241030	122900	200414738	1964	1964	1964	1964	0
438	20241030	122800	200414738	1964	1964	1964	1964	0
439	20241030	122700	200414738	1964	1964	1964	1964	0
440	20241030	122600	200414738	1964	1964	1964	1964	0
441	20241030	122500	200414738	1964	1962	1964	1962	5
442	20241030	122400	200404925	1948	1948	1948	1948	0
443	20241030	122300	200404925	1948	1948	1948	1948	0
444	20241030	122200	200404925	1948	1948	1948	1948	0
445	20241030	122100	200404925	1948	1948	1948	1948	10
446	20241030	122000	200385445	1948	1948	1948	1948	0
447	20241030	121900	200385445	1948	1948	1948	1948	0
448	20241030	121800	200385445	1948	1948	1948	1948	0
449	20241030	121700	200385445	1948	1948	1948	1948	7
450	20241030	121600	200371809	1951	1951	1951	1951	0
451	20241030	121500	200371809	1951	1951	1951	1951	0
452	20241030	121400	200371809	1951	1951	1951	1951	0
453	20241030	121300	200371809	1951	1951	1951	1951	100
454	20241030	121200	200176709	1951	1952	1952	1951	30
455	20241030	121100	200118150	1947	1947	1947	1947	0
456	20241030	121000	200118150	1947	1951	1951	1947	900
457	20241030	120900	198363947	1957	1957	1957	1957	0
458	20241030	120800	198363947	1957	1957	1957	1957	159
459	20241030	120700	198052784	1964	1964	1964	1964	100
460	20241030	120600	197856384	1964	1964	1964	1964	0
461	20241030	120500	197856384	1964	1964	1964	1964	0
462	20241030	120400	197856384	1964	1964	1964	1964	0
463	20241030	120300	197856384	1964	1964	1964	1964	0
464	20241030	120200	197856384	1964	1960	1964	1960	700
465	20241030	120100	196483712	1957	1960	1960	1957	214
466	20241030	120000	196064587	1960	1960	1960	1960	0
467	20241030	115900	196064587	1960	1960	1960	1960	30
468	20241030	115800	196005787	1962	1962	1962	1962	0
469	20241030	115700	196005787	1962	1962	1962	1962	3
470	20241030	115600	195999901	1962	1962	1962	1962	0
471	20241030	115500	195999901	1962	1962	1962	1962	0
472	20241030	115400	195999901	1962	1962	1962	1962	0
473	20241030	115300	195999901	1962	1962	1962	1962	0
474	20241030	115200	195999901	1962	1962	1962	1962	0
475	20241030	115100	195999901	1962	1954	1962	1954	651
476	20241030	115000	194725619	1948	1948	1948	1948	0
477	20241030	114900	194725619	1948	1948	1948	1948	1
478	20241030	114800	194723671	1948	1948	1948	1948	0
479	20241030	114700	194723671	1948	1948	1948	1948	0
480	20241030	114600	194723671	1948	1948	1948	1948	13
481	20241030	114500	194698347	1954	1954	1954	1954	0
482	20241030	114400	194698347	1954	1954	1954	1954	31
483	20241030	114300	194637773	1948	1948	1948	1948	0
484	20241030	114200	194637773	1948	1948	1948	1948	0
485	20241030	114100	194637773	1948	1948	1948	1948	0
486	20241030	114000	194637773	1948	1948	1948	1948	356
487	20241030	113900	193944285	1948	1948	1948	1948	0
488	20241030	113800	193944285	1948	1948	1948	1948	0
489	20241030	113700	193944285	1948	1948	1948	1948	0
490	20241030	113600	193944285	1948	1948	1948	1948	0
491	20241030	113500	193944285	1948	1948	1948	1948	0
492	20241030	113400	193944285	1948	1948	1948	1948	0
493	20241030	113300	193944285	1948	1948	1948	1948	0
494	20241030	113200	193944285	1948	1948	1948	1948	2
495	20241030	113100	193940389	1953	1953	1953	1953	0
496	20241030	113000	193940389	1953	1953	1953	1953	1074
497	20241030	112900	191842867	1953	1953	1953	1953	1067
498	20241030	112800	189759016	1953	1953	1953	1953	1010
499	20241030	112700	187786486	1953	1952	1953	1952	134
500	20241030	112600	187524811	1947	1946	1947	1946	47
501	20241030	112500	187433344	1946	1946	1946	1946	20
502	20241030	112400	187394424	1947	1947	1947	1940	1715
503	20241030	112300	184065403	1947	1947	1947	1947	0
504	20241030	112200	184065403	1947	1947	1947	1947	0
505	20241030	112100	184065403	1947	1947	1947	1947	1
506	20241030	112000	184063456	1947	1947	1947	1947	0
507	20241030	111900	184063456	1947	1947	1947	1947	0
508	20241030	111800	184063456	1947	1947	1947	1947	3
509	20241030	111700	184057615	1947	1947	1947	1947	0
510	20241030	111600	184057615	1947	1947	1947	1947	0
511	20241030	111500	184057615	1947	1947	1947	1947	70
512	20241030	111400	183921325	1947	1947	1947	1947	1
513	20241030	111300	183919378	1947	1947	1947	1947	2
514	20241030	111200	183915484	1941	1947	1947	1941	1133
515	20241030	111100	181714915	1954	1954	1954	1954	5
516	20241030	111000	181705145	1950	1950	1950	1950	0
517	20241030	110900	181705145	1950	1950	1950	1950	0
518	20241030	110800	181705145	1950	1957	1957	1940	1511
519	20241030	110700	178764431	1958	1958	1958	1958	0
520	20241030	110600	178764431	1958	1958	1958	1958	200
521	20241030	110500	178372831	1958	1958	1958	1958	1510
522	20241030	110400	175416251	1958	1958	1958	1958	0
523	20241030	110300	175416251	1958	1958	1958	1958	41
524	20241030	110200	175335973	1962	1962	1962	1962	0
525	20241030	110100	175335973	1962	1962	1962	1962	0
526	20241030	110000	175335973	1962	1962	1962	1962	0
527	20241030	105900	175335973	1962	1962	1962	1962	100
528	20241030	105800	175139773	1962	1956	1962	1956	100
529	20241030	105700	174944076	1936	1940	1940	1936	120
530	20241030	105600	174711348	1970	1940	1970	1940	897
531	20241030	105500	172964881	1940	1930	1940	1922	388
532	20241030	105400	172216231	1935	1939	1939	1930	7794
533	20241030	105300	157144128	1939	1940	1940	1939	98
534	20241030	105200	156954080	1939	1944	1944	1939	218
535	20241030	105100	156531108	1948	1948	1948	1948	0
536	20241030	105000	156531108	1948	1948	1948	1945	1573
537	20241030	104900	153471446	1949	1950	1950	1949	82
538	20241030	104800	153311547	1950	1951	1951	1950	3090
539	20241030	104700	147283370	1951	1951	1951	1951	149
540	20241030	104600	146992671	1958	1958	1958	1957	5006
541	20241030	104500	137195923	1958	1958	1958	1957	3065
542	20241030	104400	131194654	1951	1958	1958	1951	5541
543	20241030	104300	120354623	1958	1964	1964	1953	9954
544	20241030	104200	100843324	1965	1966	1966	1965	1287
545	20241030	104100	98314359	1970	1973	1973	1965	1254
546	20241030	104000	95846539	1973	1973	1973	1973	10
547	20241030	103900	95826809	1983	1983	1983	1983	0
548	20241030	103800	95826809	1983	1983	1983	1983	0
549	20241030	103700	95826809	1983	1983	1983	1983	0
550	20241030	103600	95826809	1983	1983	1983	1983	0
551	20241030	103500	95826809	1983	1983	1983	1983	0
552	20241030	103400	95826809	1983	1983	1983	1983	1
553	20241030	103300	95824826	1971	1971	1971	1971	2
554	20241030	103200	95820884	1983	1970	1983	1970	4
555	20241030	103100	95812991	1970	1980	1980	1970	5213
556	20241030	103000	85534851	1987	1991	1991	1987	285
557	20241030	102900	84967590	2000	2000	2000	2000	0
558	20241030	102800	84967590	2000	2000	2000	2000	0
559	20241030	102700	84967590	2000	2000	2000	2000	1
560	20241030	102600	84965590	1991	1991	1991	1991	10
561	20241030	102500	84945680	2000	2000	2000	2000	0
562	20241030	102400	84945680	2000	2000	2000	2000	0
563	20241030	102300	84945680	2000	2000	2000	2000	0
564	20241030	102200	84945680	2000	2000	2000	2000	0
565	20241030	102100	84945680	2000	2000	2000	2000	0
566	20241030	102000	84945680	2000	2000	2000	2000	0
567	20241030	101900	84945680	2000	2000	2000	2000	0
568	20241030	101800	84945680	2000	2000	2000	2000	0
569	20241030	101700	84945680	2000	2000	2000	2000	0
570	20241030	101600	84945680	2000	2000	2000	2000	0
571	20241030	101500	84945680	2000	2000	2000	2000	1
572	20241030	101400	84943680	2015	2000	2015	2000	1616
573	20241030	101300	81695680	2010	2010	2010	2010	0
574	20241030	101200	81695680	2010	2010	2010	1989	240
575	20241030	101100	81217718	2015	1989	2015	1989	304
576	20241030	101000	80612958	2015	2015	2015	2015	0
577	20241030	100900	80612958	2015	1992	2015	1992	6183
578	20241030	100800	68219504	1990	1985	1990	1985	153
579	20241030	100700	67915543	1985	1985	1985	1985	0
580	20241030	100600	67915543	1985	1985	1985	1985	0
581	20241030	100500	67915543	1985	1985	1985	1985	0
582	20241030	100400	67915543	1985	1985	1985	1985	2
583	20241030	100300	67911573	1985	1985	1985	1985	1
584	20241030	100200	67909588	1985	1983	1985	1983	505
585	20241030	100100	66907493	1983	1983	1983	1983	11
586	20241030	100000	66885680	1965	1965	1965	1965	9
587	20241030	095900	66867995	1983	1976	1983	1976	321
588	20241030	095800	66232497	1976	1976	1976	1976	0
589	20241030	095700	66232497	1976	1976	1976	1976	5
590	20241030	095600	66222617	1977	1977	1977	1977	0
591	20241030	095500	66222617	1977	1977	1977	1977	1
592	20241030	095400	66220640	1977	1965	1977	1965	469
593	20241030	095300	65298815	1964	1972	1972	1964	3316
594	20241030	095200	58779595	1983	1983	1983	1983	2
595	20241030	095100	58775629	1983	1983	1983	1983	15
596	20241030	095000	58745884	1983	1983	1983	1983	1008
597	20241030	094900	56747020	1998	1998	1998	1998	0
598	20241030	094800	56747020	1998	1998	1998	1998	0
599	20241030	094700	56747020	1998	1997	1998	1997	1000
600	20241030	094600	54749037	1983	1983	1983	1983	0
601	20241030	094500	54749037	1983	1983	1983	1983	47
602	20241030	094400	54655836	1985	1983	1985	1983	201
603	20241030	094300	54257249	1983	1983	1983	1983	0
604	20241030	094200	54257249	1983	1983	1983	1983	1
605	20241030	094100	54255266	1985	1985	1985	1985	1
606	20241030	094000	54253281	1970	1970	1970	1970	1045
607	20241030	093900	52194631	1970	1970	1970	1970	0
608	20241030	093800	52194631	1970	1971	1971	1970	500
609	20241030	093700	51209541	1978	1980	1980	1978	221
610	20241030	093600	50771963	1988	1971	1988	1971	800
611	20241030	093500	49191181	1971	1971	1971	1971	0
612	20241030	093400	49191181	1971	1971	1971	1971	0
613	20241030	093300	49191181	1971	1970	1971	1970	2013
614	20241030	093200	45223564	1971	1970	1971	1970	507
615	20241030	093100	44224274	1971	1971	1971	1971	451
616	20241030	093000	43335353	1987	1987	1987	1987	0
617	20241030	092900	43335353	1987	1988	1988	1987	2
618	20241030	092800	43331378	1989	1989	1989	1989	1
619	20241030	092700	43329389	1991	1991	1991	1991	0
620	20241030	092600	43329389	1991	1971	1991	1971	189
621	20241030	092500	42953310	1991	1991	1991	1991	1
622	20241030	092400	42951319	1985	1974	1985	1974	1035
623	20241030	092300	40900148	1965	1965	1965	1965	0
624	20241030	092200	40900148	1965	1965	1965	1965	296
625	20241030	092100	40318508	1965	1965	1965	1965	33
626	20241030	092000	40253663	1970	1970	1970	1970	20
627	20241030	091900	40214263	1970	1970	1970	1970	542
628	20241030	091800	39146523	1978	1978	1978	1978	0
629	20241030	091700	39146523	1978	1978	1978	1978	2
630	20241030	091600	39142567	1981	1981	1981	1981	6
631	20241030	091500	39130681	1984	1961	1984	1961	2
632	20241030	091400	39126736	1984	1984	1984	1984	300
633	20241030	091300	38531536	1958	1954	1970	1954	1137
634	20241030	091200	36294969	1970	1980	1980	1970	2039
635	20241030	091100	32259871	1980	1981	1981	1980	1378
636	20241030	091000	29530173	1981	1981	1981	1981	242
637	20241030	090900	29050771	1990	1980	1990	1980	131
638	20241030	090800	28791301	1979	1964	1979	1964	454
639	20241030	090700	27893527	1950	1977	1977	1880	6713
640	20241030	090600	14982083	1980	1980	1980	1980	0
641	20241030	090500	14982083	1980	1980	1980	1980	4
642	20241030	090400	14974163	1980	1981	1981	1980	694
643	20241030	090300	13599684	1981	1981	1981	1980	322
644	20241030	090200	12962002	1981	1996	1996	1980	1853
645	20241030	090100	9265859	1996	1998	1998	1996	2955
646	20241030	090000	3364390	2005	2005	2005	2005	1678