KissMeData/122830/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	202000	88251302	1980	1980	1980	1980	590
3	20241018	201900	88251302	1980	1980	1980	1980	0
4	20241018	201800	88251302	1980	1980	1980	1980	0
5	20241018	201700	88251302	1980	1980	1980	1980	0
6	20241018	201600	88251302	1980	1980	1980	1980	0
7	20241018	201500	88251302	1980	1980	1980	1980	0
8	20241018	201400	88251302	1980	1980	1980	1980	0
9	20241018	201300	88251302	1980	1980	1980	1980	0
10	20241018	201200	88251302	1980	1980	1980	1980	0
11	20241018	201100	88251302	1980	1980	1980	1980	0
12	20241018	201000	88251302	1980	1980	1980	1980	0
13	20241018	200900	88251302	1980	1980	1980	1980	0
14	20241018	200800	88251302	1980	1980	1980	1980	0
15	20241018	200700	88251302	1980	1980	1980	1980	0
16	20241018	200600	88251302	1980	1980	1980	1980	0
17	20241018	200500	88251302	1980	1980	1980	1980	0
18	20241018	200400	88251302	1980	1980	1980	1980	0
19	20241018	200300	88251302	1980	1980	1980	1980	0
20	20241018	200200	88251302	1980	1980	1980	1980	0
21	20241018	200100	88251302	1980	1980	1980	1980	0
22	20241018	200000	88251302	1980	1980	1980	1980	0
23	20241018	195900	88251302	1980	1980	1980	1980	0
24	20241018	195800	88251302	1980	1980	1980	1980	0
25	20241018	195700	88251302	1980	1980	1980	1980	0
26	20241018	195600	88251302	1980	1980	1980	1980	0
27	20241018	195500	88251302	1980	1980	1980	1980	0
28	20241018	195400	88251302	1980	1980	1980	1980	0
29	20241018	195300	88251302	1980	1980	1980	1980	0
30	20241018	195200	88251302	1980	1980	1980	1980	0
31	20241018	195100	88251302	1980	1980	1980	1980	0
32	20241018	195000	88251302	1980	1980	1980	1980	590
33	20241018	194900	88251302	1980	1980	1980	1980	0
34	20241018	194800	88251302	1980	1980	1980	1980	0
35	20241018	194700	88251302	1980	1980	1980	1980	0
36	20241018	194600	88251302	1980	1980	1980	1980	0
37	20241018	194500	88251302	1980	1980	1980	1980	0
38	20241018	194400	88251302	1980	1980	1980	1980	0
39	20241018	194300	88251302	1980	1980	1980	1980	0
40	20241018	194200	88251302	1980	1980	1980	1980	0
41	20241018	194100	88251302	1980	1980	1980	1980	0
42	20241018	194000	88251302	1980	1980	1980	1980	0
43	20241018	193900	88251302	1980	1980	1980	1980	0
44	20241018	193800	88251302	1980	1980	1980	1980	0
45	20241018	193700	88251302	1980	1980	1980	1980	0
46	20241018	193600	88251302	1980	1980	1980	1980	0
47	20241018	193500	88251302	1980	1980	1980	1980	0
48	20241018	193400	88251302	1980	1980	1980	1980	0
49	20241018	193300	88251302	1980	1980	1980	1980	0
50	20241018	193200	88251302	1980	1980	1980	1980	0
51	20241018	193100	88251302	1980	1980	1980	1980	0
52	20241018	193000	88251302	1980	1980	1980	1980	0
53	20241018	192900	88251302	1980	1980	1980	1980	0
54	20241018	192800	88251302	1980	1980	1980	1980	0
55	20241018	192700	88251302	1980	1980	1980	1980	0
56	20241018	192600	88251302	1980	1980	1980	1980	0
57	20241018	192500	88251302	1980	1980	1980	1980	0
58	20241018	192400	88251302	1980	1980	1980	1980	0
59	20241018	192300	88251302	1980	1980	1980	1980	0
60	20241018	192200	88251302	1980	1980	1980	1980	0
61	20241018	192100	88251302	1980	1980	1980	1980	0
62	20241018	192000	88251302	1980	1980	1980	1980	590
63	20241018	191900	88251302	1980	1980	1980	1980	0
64	20241018	191800	88251302	1980	1980	1980	1980	0
65	20241018	191700	88251302	1980	1980	1980	1980	0
66	20241018	191600	88251302	1980	1980	1980	1980	0
67	20241018	191500	88251302	1980	1980	1980	1980	0
68	20241018	191400	88251302	1980	1980	1980	1980	0
69	20241018	191300	88251302	1980	1980	1980	1980	0
70	20241018	191200	88251302	1980	1980	1980	1980	0
71	20241018	191100	88251302	1980	1980	1980	1980	0
72	20241018	191000	88251302	1980	1980	1980	1980	0
73	20241018	190900	88251302	1980	1980	1980	1980	0
74	20241018	190800	88251302	1980	1980	1980	1980	0
75	20241018	190700	88251302	1980	1980	1980	1980	0
76	20241018	190600	88251302	1980	1980	1980	1980	0
77	20241018	190500	88251302	1980	1980	1980	1980	0
78	20241018	190400	88251302	1980	1980	1980	1980	0
79	20241018	190300	88251302	1980	1980	1980	1980	0
80	20241018	190200	88251302	1980	1980	1980	1980	0
81	20241018	190100	88251302	1980	1980	1980	1980	0
82	20241018	190000	88251302	1980	1980	1980	1980	0
83	20241018	185900	88251302	1980	1980	1980	1980	0
84	20241018	185800	88251302	1980	1980	1980	1980	0
85	20241018	185700	88251302	1980	1980	1980	1980	0
86	20241018	185600	88251302	1980	1980	1980	1980	0
87	20241018	185500	88251302	1980	1980	1980	1980	0
88	20241018	185400	88251302	1980	1980	1980	1980	0
89	20241018	185300	88251302	1980	1980	1980	1980	0
90	20241018	185200	88251302	1980	1980	1980	1980	0
91	20241018	185100	88251302	1980	1980	1980	1980	0
92	20241018	185000	88251302	1980	1980	1980	1980	590
93	20241018	184900	88251302	1980	1980	1980	1980	0
94	20241018	184800	88251302	1980	1980	1980	1980	0
95	20241018	184700	88251302	1980	1980	1980	1980	0
96	20241018	184600	88251302	1980	1980	1980	1980	0
97	20241018	184500	88251302	1980	1980	1980	1980	0
98	20241018	184400	88251302	1980	1980	1980	1980	0
99	20241018	184300	88251302	1980	1980	1980	1980	0
100	20241018	184200	88251302	1980	1980	1980	1980	0
101	20241018	184100	88251302	1980	1980	1980	1980	0
102	20241018	184000	88251302	1980	1980	1980	1980	0
103	20241018	183900	88251302	1980	1980	1980	1980	0
104	20241018	183800	88251302	1980	1980	1980	1980	0
105	20241018	183700	88251302	1980	1980	1980	1980	0
106	20241018	183600	88251302	1980	1980	1980	1980	0
107	20241018	183500	88251302	1980	1980	1980	1980	0
108	20241018	183400	88251302	1980	1980	1980	1980	0
109	20241018	183300	88251302	1980	1980	1980	1980	0
110	20241018	183200	88251302	1980	1980	1980	1980	0
111	20241018	183100	88251302	1980	1980	1980	1980	0
112	20241018	183000	88251302	1980	1980	1980	1980	0
113	20241018	182900	88251302	1980	1980	1980	1980	0
114	20241018	182800	88251302	1980	1980	1980	1980	0
115	20241018	182700	88251302	1980	1980	1980	1980	0
116	20241018	182600	88251302	1980	1980	1980	1980	0
117	20241018	182500	88251302	1980	1980	1980	1980	0
118	20241018	182400	88251302	1980	1980	1980	1980	0
119	20241018	182300	88251302	1980	1980	1980	1980	0
120	20241018	182200	88251302	1980	1980	1980	1980	0
121	20241018	182100	88251302	1980	1980	1980	1980	0
122	20241018	182000	88251302	1980	1980	1980	1980	590
123	20241018	181900	88251302	1980	1980	1980	1980	0
124	20241018	181800	88251302	1980	1980	1980	1980	0
125	20241018	181700	88251302	1980	1980	1980	1980	0
126	20241018	181600	88251302	1980	1980	1980	1980	0
127	20241018	181500	88251302	1980	1980	1980	1980	0
128	20241018	181400	88251302	1980	1980	1980	1980	0
129	20241018	181300	88251302	1980	1980	1980	1980	0
130	20241018	181200	88251302	1980	1980	1980	1980	0
131	20241018	181100	88251302	1980	1980	1980	1980	0
132	20241018	181000	88251302	1980	1980	1980	1980	0
133	20241018	180900	88251302	1980	1980	1980	1980	0
134	20241018	180800	88251302	1980	1980	1980	1980	0
135	20241018	180700	88251302	1980	1980	1980	1980	0
136	20241018	180600	88251302	1980	1980	1980	1980	0
137	20241018	180500	88251302	1980	1980	1980	1980	0
138	20241018	180400	88251302	1980	1980	1980	1980	0
139	20241018	180300	88251302	1980	1980	1980	1980	0
140	20241018	180200	88251302	1980	1980	1980	1980	0
141	20241018	180100	88251302	1980	1980	1980	1980	0
142	20241018	180000	88251302	1980	1980	1980	1980	0
143	20241018	175900	88251302	1980	1980	1980	1980	0
144	20241018	175800	88251302	1980	1980	1980	1980	0
145	20241018	175700	88251302	1980	1980	1980	1980	0
146	20241018	175600	88251302	1980	1980	1980	1980	0
147	20241018	175500	88251302	1980	1980	1980	1980	0
148	20241018	175400	88251302	1980	1980	1980	1980	0
149	20241018	175300	88251302	1980	1980	1980	1980	0
150	20241018	175200	88251302	1980	1980	1980	1980	0
151	20241018	175100	88251302	1980	1980	1980	1980	0
152	20241018	175000	88251302	1980	1980	1980	1980	590
153	20241018	174900	88251302	1980	1980	1980	1980	0
154	20241018	174800	88251302	1980	1980	1980	1980	0
155	20241018	174700	88251302	1980	1980	1980	1980	0
156	20241018	174600	88251302	1980	1980	1980	1980	0
157	20241018	174500	88251302	1980	1980	1980	1980	0
158	20241018	174400	88251302	1980	1980	1980	1980	0
159	20241018	174300	88251302	1980	1980	1980	1980	0
160	20241018	174200	88251302	1980	1980	1980	1980	0
161	20241018	174100	88251302	1980	1980	1980	1980	0
162	20241018	174000	88251302	1980	1980	1980	1980	0
163	20241018	173900	88251302	1980	1980	1980	1980	0
164	20241018	173800	88251302	1980	1980	1980	1980	0
165	20241018	173700	88251302	1980	1980	1980	1980	0
166	20241018	173600	88251302	1980	1980	1980	1980	0
167	20241018	173500	88251302	1980	1980	1980	1980	0
168	20241018	173400	88251302	1980	1980	1980	1980	0
169	20241018	173300	88251302	1980	1980	1980	1980	0
170	20241018	173200	88251302	1980	1980	1980	1980	0
171	20241018	173100	88251302	1980	1980	1980	1980	0
172	20241018	173000	88251302	1980	1980	1980	1980	0
173	20241018	172900	88251302	1980	1980	1980	1980	0
174	20241018	172800	88251302	1980	1980	1980	1980	0
175	20241018	172700	88251302	1980	1980	1980	1980	0
176	20241018	172600	88251302	1980	1980	1980	1980	0
177	20241018	172500	88251302	1980	1980	1980	1980	0
178	20241018	172400	88251302	1980	1980	1980	1980	0
179	20241018	172300	88251302	1980	1980	1980	1980	0
180	20241018	172200	88251302	1980	1980	1980	1980	0
181	20241018	172100	88251302	1980	1980	1980	1980	0
182	20241018	172000	88251302	1980	1980	1980	1980	590
183	20241018	171900	88251302	1980	1980	1980	1980	0
184	20241018	171800	88251302	1980	1980	1980	1980	0
185	20241018	171700	88251302	1980	1980	1980	1980	0
186	20241018	171600	88251302	1980	1980	1980	1980	0
187	20241018	171500	88251302	1980	1980	1980	1980	0
188	20241018	171400	88251302	1980	1980	1980	1980	0
189	20241018	171300	88251302	1980	1980	1980	1980	0
190	20241018	171200	88251302	1980	1980	1980	1980	0
191	20241018	171100	88251302	1980	1980	1980	1980	0
192	20241018	171000	88251302	1980	1980	1980	1980	0
193	20241018	170900	88251302	1980	1980	1980	1980	0
194	20241018	170800	88251302	1980	1980	1980	1980	0
195	20241018	170700	88251302	1980	1980	1980	1980	0
196	20241018	170600	88251302	1980	1980	1980	1980	0
197	20241018	170500	88251302	1980	1980	1980	1980	0
198	20241018	170400	88251302	1980	1980	1980	1980	0
199	20241018	170300	88251302	1980	1980	1980	1980	0
200	20241018	170200	88251302	1980	1980	1980	1980	0
201	20241018	170100	88251302	1980	1980	1980	1980	0
202	20241018	170000	88251302	1980	1980	1980	1980	0
203	20241018	165900	88251302	1980	1980	1980	1980	0
204	20241018	165800	88251302	1980	1980	1980	1980	0
205	20241018	165700	88251302	1980	1980	1980	1980	0
206	20241018	165600	88251302	1980	1980	1980	1980	0
207	20241018	165500	88251302	1980	1980	1980	1980	0
208	20241018	165400	88251302	1980	1980	1980	1980	0
209	20241018	165300	88251302	1980	1980	1980	1980	0
210	20241018	165200	88251302	1980	1980	1980	1980	0
211	20241018	165100	88251302	1980	1980	1980	1980	0
212	20241018	165000	88251302	1980	1980	1980	1980	590
213	20241018	164900	88251302	1980	1980	1980	1980	0
214	20241018	164800	88251302	1980	1980	1980	1980	0
215	20241018	164700	88251302	1980	1980	1980	1980	0
216	20241018	164600	88251302	1980	1980	1980	1980	0
217	20241018	164500	88251302	1980	1980	1980	1980	0
218	20241018	164400	88251302	1980	1980	1980	1980	0
219	20241018	164300	88251302	1980	1980	1980	1980	0
220	20241018	164200	88251302	1980	1980	1980	1980	0
221	20241018	164100	88251302	1980	1980	1980	1980	0
222	20241018	164000	88251302	1980	1980	1980	1980	0
223	20241018	163900	88251302	1980	1980	1980	1980	0
224	20241018	163800	88251302	1980	1980	1980	1980	0
225	20241018	163700	88251302	1980	1980	1980	1980	0
226	20241018	163600	88251302	1980	1980	1980	1980	0
227	20241018	163500	88251302	1980	1980	1980	1980	0
228	20241018	163400	88251302	1980	1980	1980	1980	0
229	20241018	163300	88251302	1980	1980	1980	1980	0
230	20241018	163200	88251302	1980	1980	1980	1980	0
231	20241018	163100	88251302	1980	1980	1980	1980	0
232	20241018	163000	88251302	1980	1980	1980	1980	0
233	20241018	162900	88251302	1980	1980	1980	1980	0
234	20241018	162800	88251302	1980	1980	1980	1980	0
235	20241018	162700	88251302	1980	1980	1980	1980	0
236	20241018	162600	88251302	1980	1980	1980	1980	0
237	20241018	162500	88251302	1980	1980	1980	1980	0
238	20241018	162400	88251302	1980	1980	1980	1980	0
239	20241018	162300	88251302	1980	1980	1980	1980	0
240	20241018	162200	88251302	1980	1980	1980	1980	0
241	20241018	162100	88251302	1980	1980	1980	1980	0
242	20241018	162000	88251302	1980	1980	1980	1980	590
243	20241018	161900	88251302	1980	1980	1980	1980	0
244	20241018	161800	88251302	1980	1980	1980	1980	0
245	20241018	161700	88251302	1980	1980	1980	1980	0
246	20241018	161600	88251302	1980	1980	1980	1980	0
247	20241018	161500	88251302	1980	1980	1980	1980	0
248	20241018	161400	88251302	1980	1980	1980	1980	0
249	20241018	161300	88251302	1980	1980	1980	1980	0
250	20241018	161200	88251302	1980	1980	1980	1980	0
251	20241018	161100	88251302	1980	1980	1980	1980	0
252	20241018	161000	88251302	1980	1980	1980	1980	0
253	20241018	160900	88251302	1980	1980	1980	1980	0
254	20241018	160800	88251302	1980	1980	1980	1980	0
255	20241018	160700	88251302	1980	1980	1980	1980	0
256	20241018	160600	88251302	1980	1980	1980	1980	0
257	20241018	160500	88251302	1980	1980	1980	1980	0
258	20241018	160400	88251302	1980	1980	1980	1980	0
259	20241018	160300	88251302	1980	1980	1980	1980	0
260	20241018	160200	88251302	1980	1980	1980	1980	0
261	20241018	160100	88251302	1980	1980	1980	1980	0
262	20241018	160000	88251302	1980	1980	1980	1980	0
263	20241018	155900	88251302	1980	1980	1980	1980	0
264	20241018	155800	88251302	1980	1980	1980	1980	0
265	20241018	155700	88251302	1980	1980	1980	1980	0
266	20241018	155600	88251302	1980	1980	1980	1980	0
267	20241018	155500	88251302	1980	1980	1980	1980	0
268	20241018	155400	88251302	1980	1980	1980	1980	0
269	20241018	155300	88251302	1980	1980	1980	1980	0
270	20241018	155200	88251302	1980	1980	1980	1980	0
271	20241018	155100	88251302	1980	1980	1980	1980	0
272	20241018	155000	88251302	1980	1980	1980	1980	590
273	20241018	154900	88251302	1980	1980	1980	1980	0
274	20241018	154800	88251302	1980	1980	1980	1980	0
275	20241018	154700	88251302	1980	1980	1980	1980	0
276	20241018	154600	88251302	1980	1980	1980	1980	0
277	20241018	154500	88251302	1980	1980	1980	1980	0
278	20241018	154400	88251302	1980	1980	1980	1980	0
279	20241018	154300	88251302	1980	1980	1980	1980	0
280	20241018	154200	88251302	1980	1980	1980	1980	0
281	20241018	154100	88251302	1980	1980	1980	1980	0
282	20241018	154000	88251302	1980	1980	1980	1980	0
283	20241018	153900	88251302	1980	1980	1980	1980	0
284	20241018	153800	88251302	1980	1980	1980	1980	0
285	20241018	153700	88251302	1980	1980	1980	1980	0
286	20241018	153600	88251302	1980	1980	1980	1980	0
287	20241018	153500	88251302	1980	1980	1980	1980	0
288	20241018	153400	88251302	1980	1980	1980	1980	0
289	20241018	153300	88251302	1980	1980	1980	1980	0
290	20241018	153200	88251302	1980	1980	1980	1980	0
291	20241018	153100	88251302	1980	1980	1980	1980	0
292	20241018	153000	88251302	1980	1980	1980	1980	590
293	20241018	152900	87083102	2000	2000	2000	2000	0
294	20241018	152800	87083102	2000	2000	2000	2000	0
295	20241018	152700	87083102	2000	2000	2000	2000	0
296	20241018	152600	87083102	2000	2000	2000	2000	0
297	20241018	152500	87083102	2000	2000	2000	2000	0
298	20241018	152400	87083102	2000	2000	2000	2000	0
299	20241018	152300	87083102	2000	2000	2000	2000	0
300	20241018	152200	87083102	2000	2000	2000	2000	0
301	20241018	152100	87083102	2000	2000	2000	2000	0
302	20241018	152000	87083102	2000	2000	2000	2000	0
303	20241018	151900	87083102	2000	2000	2000	2000	0
304	20241018	151800	87083102	2000	1980	2000	1980	101
305	20241018	151700	86883102	2000	2000	2000	2000	0
306	20241018	151600	86883102	2000	1999	2000	1999	2501
307	20241018	151500	81883602	1999	1999	1999	1999	0
308	20241018	151400	81883602	1999	1999	1999	1999	0
309	20241018	151300	81883602	1999	1998	1999	1998	500
310	20241018	151200	80884104	2000	2000	2000	2000	0
311	20241018	151100	80884104	2000	2000	2000	2000	0
312	20241018	151000	80884104	2000	2000	2000	2000	0
313	20241018	150900	80884104	2000	2000	2000	2000	0
314	20241018	150800	80884104	2000	2000	2000	2000	0
315	20241018	150700	80884104	2000	2000	2000	2000	0
316	20241018	150600	80884104	2000	2000	2000	2000	0
317	20241018	150500	80884104	2000	2000	2000	2000	400
318	20241018	150400	80084104	2000	2000	2000	2000	0
319	20241018	150300	80084104	2000	2000	2000	2000	358
320	20241018	150200	79368104	2000	2000	2000	2000	100
321	20241018	150100	79168104	2000	2000	2000	2000	0
322	20241018	150000	79168104	2000	2000	2000	2000	0
323	20241018	145900	79168104	2000	2000	2000	2000	0
324	20241018	145800	79168104	2000	2000	2000	2000	0
325	20241018	145700	79168104	2000	2000	2000	2000	0
326	20241018	145600	79168104	2000	2000	2000	2000	0
327	20241018	145500	79168104	2000	2000	2000	2000	0
328	20241018	145400	79168104	2000	2000	2000	2000	0
329	20241018	145300	79168104	2000	2000	2000	2000	0
330	20241018	145200	79168104	2000	2000	2000	2000	0
331	20241018	145100	79168104	2000	2000	2000	2000	2515
332	20241018	145000	74138104	2000	2000	2000	2000	0
333	20241018	144900	74138104	2000	2000	2000	2000	0
334	20241018	144800	74138104	2000	2000	2000	2000	0
335	20241018	144700	74138104	2000	2000	2000	2000	0
336	20241018	144600	74138104	2000	2000	2000	2000	0
337	20241018	144500	74138104	2000	2000	2000	2000	0
338	20241018	144400	74138104	2000	2000	2000	2000	0
339	20241018	144300	74138104	2000	2000	2000	2000	0
340	20241018	144200	74138104	2000	2000	2000	2000	0
341	20241018	144100	74138104	2000	2000	2000	2000	0
342	20241018	144000	74138104	2000	2000	2000	2000	0
343	20241018	143900	74138104	2000	2000	2000	2000	300
344	20241018	143800	73538104	2000	2000	2000	2000	0
345	20241018	143700	73538104	2000	2000	2000	2000	0
346	20241018	143600	73538104	2000	2000	2000	2000	0
347	20241018	143500	73538104	2000	2000	2000	2000	0
348	20241018	143400	73538104	2000	2000	2000	2000	0
349	20241018	143300	73538104	2000	2000	2000	2000	0
350	20241018	143200	73538104	2000	2000	2000	2000	0
351	20241018	143100	73538104	2000	2000	2000	2000	0
352	20241018	143000	73538104	2000	2000	2000	2000	0
353	20241018	142900	73538104	2000	2000	2000	2000	0
354	20241018	142800	73538104	2000	2000	2000	2000	0
355	20241018	142700	73538104	2000	2000	2000	2000	0
356	20241018	142600	73538104	2000	2000	2000	2000	0
357	20241018	142500	73538104	2000	2000	2000	2000	0
358	20241018	142400	73538104	2000	2000	2000	2000	0
359	20241018	142300	73538104	2000	2000	2000	2000	0
360	20241018	142200	73538104	2000	2000	2000	2000	0
361	20241018	142100	73538104	2000	2000	2000	2000	0
362	20241018	142000	73538104	2000	2000	2000	2000	0
363	20241018	141900	73538104	2000	2000	2000	2000	0
364	20241018	141800	73538104	2000	2000	2000	2000	0
365	20241018	141700	73538104	2000	2000	2000	2000	0
366	20241018	141600	73538104	2000	2000	2000	2000	0
367	20241018	141500	73538104	2000	2000	2000	2000	0
368	20241018	141400	73538104	2000	2000	2000	2000	100
369	20241018	141300	73338104	2000	2000	2000	2000	0
370	20241018	141200	73338104	2000	2000	2000	2000	0
371	20241018	141100	73338104	2000	2000	2000	2000	0
372	20241018	141000	73338104	2000	2000	2000	2000	648
373	20241018	140900	72042104	2000	2000	2000	2000	0
374	20241018	140800	72042104	2000	2000	2000	2000	0
375	20241018	140700	72042104	2000	1949	2000	1949	5000
376	20241018	140600	62159008	1949	1949	1949	1949	1
377	20241018	140500	62157059	1901	1901	1901	1901	0
378	20241018	140400	62157059	1901	1901	1901	1901	0
379	20241018	140300	62157059	1901	1901	1901	1901	0
380	20241018	140200	62157059	1901	1901	1901	1901	0
381	20241018	140100	62157059	1901	1901	1901	1901	0
382	20241018	140000	62157059	1901	1901	1901	1901	0
383	20241018	135900	62157059	1901	1901	1901	1901	0
384	20241018	135800	62157059	1901	1901	1901	1901	842
385	20241018	135700	60556417	1950	1950	1950	1950	0
386	20241018	135600	60556417	1950	1950	1950	1950	10
387	20241018	135500	60536917	1950	1950	1950	1950	0
388	20241018	135400	60536917	1950	1950	1950	1950	0
389	20241018	135300	60536917	1950	1950	1950	1950	0
390	20241018	135200	60536917	1950	1950	1950	1950	0
391	20241018	135100	60536917	1950	1950	1950	1950	0
392	20241018	135000	60536917	1950	1950	1950	1950	0
393	20241018	134900	60536917	1950	1950	1950	1950	0
394	20241018	134800	60536917	1950	1950	1950	1950	0
395	20241018	134700	60536917	1950	1950	1950	1950	0
396	20241018	134600	60536917	1950	1950	1950	1950	0
397	20241018	134500	60536917	1950	1950	1950	1950	0
398	20241018	134400	60536917	1950	1950	1950	1950	0
399	20241018	134300	60536917	1950	1950	1950	1950	0
400	20241018	134200	60536917	1950	1950	1950	1950	0
401	20241018	134100	60536917	1950	1950	1950	1950	0
402	20241018	134000	60536917	1950	1950	1950	1950	0
403	20241018	133900	60536917	1950	1950	1950	1950	0
404	20241018	133800	60536917	1950	1950	1950	1950	0
405	20241018	133700	60536917	1950	1950	1950	1950	0
406	20241018	133600	60536917	1950	1950	1950	1950	0
407	20241018	133500	60536917	1950	1950	1950	1950	1
408	20241018	133400	60534967	1948	1948	1948	1948	109
409	20241018	133300	60322635	1950	1950	1950	1950	0
410	20241018	133200	60322635	1950	1950	1950	1950	101
411	20241018	133100	60125685	1948	1948	1948	1948	319
412	20241018	133000	59504273	1948	1948	1948	1948	0
413	20241018	132900	59504273	1948	1948	1948	1948	0
414	20241018	132800	59504273	1948	1948	1948	1948	0
415	20241018	132700	59504273	1948	1948	1948	1948	0
416	20241018	132600	59504273	1948	1948	1948	1948	0
417	20241018	132500	59504273	1948	1948	1948	1948	0
418	20241018	132400	59504273	1948	1948	1948	1948	0
419	20241018	132300	59504273	1948	1948	1948	1948	15
420	20241018	132200	59475053	1948	1948	1948	1948	0
421	20241018	132100	59475053	1948	1948	1948	1948	1
422	20241018	132000	59473105	1948	1948	1948	1948	0
423	20241018	131900	59473105	1948	1948	1948	1948	0
424	20241018	131800	59473105	1948	1948	1948	1948	0
425	20241018	131700	59473105	1948	1948	1948	1948	0
426	20241018	131600	59473105	1948	1948	1948	1948	0
427	20241018	131500	59473105	1948	1948	1948	1948	0
428	20241018	131400	59473105	1948	1948	1948	1948	0
429	20241018	131300	59473105	1948	1948	1948	1948	0
430	20241018	131200	59473105	1948	1948	1948	1948	0
431	20241018	131100	59473105	1948	1948	1948	1948	0
432	20241018	131000	59473105	1948	1948	1948	1948	0
433	20241018	130900	59473105	1948	1948	1948	1948	0
434	20241018	130800	59473105	1948	1948	1948	1948	0
435	20241018	130700	59473105	1948	1948	1948	1948	0
436	20241018	130600	59473105	1948	1948	1948	1948	0
437	20241018	130500	59473105	1948	1948	1948	1948	1
438	20241018	130400	59471157	1948	1948	1948	1948	0
439	20241018	130300	59471157	1948	1948	1948	1948	0
440	20241018	130200	59471157	1948	1948	1948	1948	0
441	20241018	130100	59471157	1948	1948	1948	1948	0
442	20241018	130000	59471157	1948	1948	1948	1948	0
443	20241018	125900	59471157	1948	1948	1948	1948	0
444	20241018	125800	59471157	1948	1948	1948	1948	0
445	20241018	125700	59471157	1948	1948	1948	1948	0
446	20241018	125600	59471157	1948	1948	1948	1948	0
447	20241018	125500	59471157	1948	1948	1948	1948	1
448	20241018	125400	59469209	1948	1948	1948	1948	1
449	20241018	125300	59467261	1943	1943	1943	1943	0
450	20241018	125200	59467261	1943	1943	1943	1943	0
451	20241018	125100	59467261	1943	1942	1943	1942	90
452	20241018	125000	59292470	1943	1943	1943	1943	0
453	20241018	124900	59292470	1943	1943	1943	1943	0
454	20241018	124800	59292470	1943	1943	1943	1943	10
455	20241018	124700	59273040	1900	1900	1900	1900	0
456	20241018	124600	59273040	1900	1900	1900	1900	0
457	20241018	124500	59273040	1900	1900	1900	1900	0
458	20241018	124400	59273040	1900	1900	1900	1900	0
459	20241018	124300	59273040	1900	1900	1900	1900	0
460	20241018	124200	59273040	1900	1900	1900	1900	0
461	20241018	124100	59273040	1900	1900	1900	1900	0
462	20241018	124000	59273040	1900	1900	1900	1900	0
463	20241018	123900	59273040	1900	1900	1900	1900	100
464	20241018	123800	59083040	1910	1910	1910	1910	0
465	20241018	123700	59083040	1910	1910	1910	1910	0
466	20241018	123600	59083040	1910	1910	1910	1910	0
467	20241018	123500	59083040	1910	1910	1910	1910	0
468	20241018	123400	59083040	1910	1910	1910	1910	0
469	20241018	123300	59083040	1910	1910	1910	1910	0
470	20241018	123200	59083040	1910	1910	1910	1910	0
471	20241018	123100	59083040	1910	1910	1910	1910	0
472	20241018	123000	59083040	1910	1910	1910	1910	0
473	20241018	122900	59083040	1910	1910	1910	1910	0
474	20241018	122800	59083040	1910	1910	1910	1910	1000
475	20241018	122700	57173040	1911	1913	1913	1911	926
476	20241018	122600	55403452	1913	1913	1913	1913	0
477	20241018	122500	55403452	1913	1913	1913	1913	0
478	20241018	122400	55403452	1913	1913	1913	1913	0
479	20241018	122300	55403452	1913	1913	1913	1913	0
480	20241018	122200	55403452	1913	1913	1913	1913	0
481	20241018	122100	55403452	1913	1913	1913	1913	0
482	20241018	122000	55403452	1913	1913	1913	1913	0
483	20241018	121900	55403452	1913	1913	1913	1913	52
484	20241018	121800	55303976	1915	1915	1915	1915	202
485	20241018	121700	54917146	1916	1916	1916	1916	86
486	20241018	121600	54752370	1916	1917	1917	1916	640
487	20241018	121500	53525630	1920	1920	1920	1920	550
488	20241018	121400	52469630	2000	2000	2000	2000	0
489	20241018	121300	52469630	2000	2000	2000	2000	0
490	20241018	121200	52469630	2000	2000	2000	2000	0
491	20241018	121100	52469630	2000	2000	2000	2000	0
492	20241018	121000	52469630	2000	2000	2000	2000	0
493	20241018	120900	52469630	2000	2000	2000	2000	0
494	20241018	120800	52469630	2000	2000	2000	2000	0
495	20241018	120700	52469630	2000	2000	2000	2000	89
496	20241018	120600	52291630	2000	2000	2000	2000	0
497	20241018	120500	52291630	2000	2000	2000	2000	0
498	20241018	120400	52291630	2000	2000	2000	2000	0
499	20241018	120300	52291630	2000	2000	2000	2000	0
500	20241018	120200	52291630	2000	2000	2000	2000	0
501	20241018	120100	52291630	2000	2000	2000	2000	0
502	20241018	120000	52291630	2000	2000	2000	2000	0
503	20241018	115900	52291630	2000	2000	2000	2000	0
504	20241018	115800	52291630	2000	2000	2000	2000	1
505	20241018	115700	52289630	1993	1993	1993	1993	26
506	20241018	115600	52237812	2000	2000	2000	2000	0
507	20241018	115500	52237812	2000	2000	2000	2000	0
508	20241018	115400	52237812	2000	2000	2000	2000	0
509	20241018	115300	52237812	2000	2000	2000	2000	0
510	20241018	115200	52237812	2000	2000	2000	2000	0
511	20241018	115100	52237812	2000	2000	2000	2000	0
512	20241018	115000	52237812	2000	2000	2000	2000	0
513	20241018	114900	52237812	2000	2000	2000	2000	0
514	20241018	114800	52237812	2000	2000	2000	2000	0
515	20241018	114700	52237812	2000	2000	2000	2000	0
516	20241018	114600	52237812	2000	2000	2000	2000	200
517	20241018	114500	51837812	2000	2000	2000	2000	0
518	20241018	114400	51837812	2000	2000	2000	2000	0
519	20241018	114300	51837812	2000	2000	2000	2000	0
520	20241018	114200	51837812	2000	2000	2000	2000	0
521	20241018	114100	51837812	2000	2000	2000	2000	1
522	20241018	114000	51835812	1995	1995	1995	1995	0
523	20241018	113900	51835812	1995	1995	1995	1995	0
524	20241018	113800	51835812	1995	1995	1995	1995	0
525	20241018	113700	51835812	1995	1995	1995	1995	0
526	20241018	113600	51835812	1995	1995	1995	1995	0
527	20241018	113500	51835812	1995	1995	1995	1995	0
528	20241018	113400	51835812	1995	1995	1995	1995	0
529	20241018	113300	51835812	1995	1995	1995	1995	0
530	20241018	113200	51835812	1995	1995	1995	1995	0
531	20241018	113100	51835812	1995	1995	1995	1995	0
532	20241018	113000	51835812	1995	1995	1995	1995	0
533	20241018	112900	51835812	1995	1995	1995	1995	0
534	20241018	112800	51835812	1995	1995	1995	1995	0
535	20241018	112700	51835812	1995	1995	1995	1995	0
536	20241018	112600	51835812	1995	1995	1995	1995	7
537	20241018	112500	51821847	1995	1995	1995	1995	0
538	20241018	112400	51821847	1995	1995	1995	1995	502
539	20241018	112300	50820357	1995	1995	1995	1995	0
540	20241018	112200	50820357	1995	1995	1995	1995	0
541	20241018	112100	50820357	1995	1995	1995	1995	986
542	20241018	112000	48853287	1995	1995	1995	1995	1
543	20241018	111900	48851292	1995	1995	1995	1995	0
544	20241018	111800	48851292	1995	1995	1995	1995	0
545	20241018	111700	48851292	1995	1995	1995	1995	10
546	20241018	111600	48831342	1995	1995	1995	1995	1001
547	20241018	111500	46834347	1995	1995	1995	1995	493
548	20241018	111400	45850812	1995	1995	1995	1995	0
549	20241018	111300	45850812	1995	1995	1995	1995	0
550	20241018	111200	45850812	1995	1995	1995	1995	1000
551	20241018	111100	43855812	1995	1995	1995	1995	1
552	20241018	111000	43853817	1995	1995	1995	1995	1006
553	20241018	110900	41846847	2000	2000	2000	2000	0
554	20241018	110800	41846847	2000	2000	2000	2000	0
555	20241018	110700	41846847	2000	2000	2000	2000	15
556	20241018	110600	41816847	2000	2000	2000	2000	0
557	20241018	110500	41816847	2000	2000	2000	2000	0
558	20241018	110400	41816847	2000	2000	2000	2000	0
559	20241018	110300	41816847	2000	2000	2000	2000	22
560	20241018	110200	41772847	2000	1995	2000	1995	57
561	20241018	110100	41659024	1997	1997	1997	1997	0
562	20241018	110000	41659024	1997	1997	1997	1997	0
563	20241018	105900	41659024	1997	1997	1997	1997	0
564	20241018	105800	41659024	1997	1997	1997	1997	0
565	20241018	105700	41659024	1997	1997	1997	1997	0
566	20241018	105600	41659024	1997	1987	1997	1987	4992
567	20241018	105500	31705264	1987	1987	1987	1987	0
568	20241018	105400	31705264	1987	1987	1987	1987	0
569	20241018	105300	31705264	1987	1987	1987	1987	1
570	20241018	105200	31703277	1900	1900	1900	1900	100
571	20241018	105100	31513277	1987	1987	1987	1987	0
572	20241018	105000	31513277	1987	1987	1987	1987	0
573	20241018	104900	31513277	1987	1987	1987	1987	0
574	20241018	104800	31513277	1987	1987	1987	1987	0
575	20241018	104700	31513277	1987	1987	1987	1987	0
576	20241018	104600	31513277	1987	1987	1987	1987	1
577	20241018	104500	31511290	1900	1900	1900	1900	0
578	20241018	104400	31511290	1900	1900	1900	1900	0
579	20241018	104300	31511290	1900	1900	1900	1900	0
580	20241018	104200	31511290	1900	1900	1900	1900	800
581	20241018	104100	29991290	1988	1988	1988	1988	1
582	20241018	104000	29989302	1977	1977	1977	1977	355
583	20241018	103900	29287467	1988	1988	1988	1988	0
584	20241018	103800	29287467	1988	1988	1988	1988	1
585	20241018	103700	29285479	1977	1977	1977	1977	0
586	20241018	103600	29285479	1977	1977	1977	1977	145
587	20241018	103500	28998814	1977	1977	1977	1977	0
588	20241018	103400	28998814	1977	1977	1977	1977	0
589	20241018	103300	28998814	1977	1977	1977	1977	0
590	20241018	103200	28998814	1977	1977	1977	1977	0
591	20241018	103100	28998814	1977	1977	1977	1977	0
592	20241018	103000	28998814	1977	1977	1977	1977	0
593	20241018	102900	28998814	1977	1977	1977	1977	0
594	20241018	102800	28998814	1977	1977	1977	1977	0
595	20241018	102700	28998814	1977	1977	1977	1977	0
596	20241018	102600	28998814	1977	1977	1977	1977	0
597	20241018	102500	28998814	1977	1977	1977	1977	0
598	20241018	102400	28998814	1977	1977	1977	1977	0
599	20241018	102300	28998814	1977	1977	1977	1977	0
600	20241018	102200	28998814	1977	1977	1977	1977	0
601	20241018	102100	28998814	1977	1977	1977	1977	0
602	20241018	102000	28998814	1977	1977	1977	1977	0
603	20241018	101900	28998814	1977	1977	1977	1977	0
604	20241018	101800	28998814	1977	1977	1977	1977	155
605	20241018	101700	28692379	1988	1988	1988	1988	0
606	20241018	101600	28692379	1988	1988	1988	1988	0
607	20241018	101500	28692379	1988	1977	1988	1977	2045
608	20241018	101400	24649216	1977	1977	1977	1977	0
609	20241018	101300	24649216	1977	1977	1977	1977	0
610	20241018	101200	24649216	1977	1977	1977	1977	0
611	20241018	101100	24649216	1977	1977	1977	1977	0
612	20241018	101000	24649216	1977	1977	1977	1977	2
613	20241018	100900	24645262	1977	1977	1977	1977	0
614	20241018	100800	24645262	1977	1977	1977	1977	1420
615	20241018	100700	21837922	1977	1975	1977	1975	600
616	20241018	100600	20652322	1977	1977	1977	1977	0
617	20241018	100500	20652322	1977	1977	1977	1977	0
618	20241018	100400	20652322	1977	1977	1977	1977	0
619	20241018	100300	20652322	1977	1977	1977	1977	0
620	20241018	100200	20652322	1977	1977	1977	1977	0
621	20241018	100100	20652322	1977	1977	1977	1977	0
622	20241018	100000	20652322	1977	1977	1977	1977	0
623	20241018	095900	20652322	1977	1977	1977	1977	0
624	20241018	095800	20652322	1977	1977	1977	1977	0
625	20241018	095700	20652322	1977	1977	1977	1977	1
626	20241018	095600	20650345	1892	1977	1977	1892	2
627	20241018	095500	20646476	1821	1821	1821	1821	0
628	20241018	095400	20646476	1821	1821	1821	1821	0
629	20241018	095300	20646476	1821	1821	1821	1821	1
630	20241018	095200	20644655	1979	1979	1979	1979	0
631	20241018	095100	20644655	1979	1979	1979	1979	0
632	20241018	095000	20644655	1979	1979	1979	1979	0
633	20241018	094900	20644655	1979	1979	1979	1979	0
634	20241018	094800	20644655	1979	1979	1979	1979	0
635	20241018	094700	20644655	1979	1979	1979	1979	0
636	20241018	094600	20644655	1979	1979	1979	1979	0
637	20241018	094500	20644655	1979	1979	1979	1979	0
638	20241018	094400	20644655	1979	1979	1979	1979	0
639	20241018	094300	20644655	1979	1979	1979	1979	8
640	20241018	094200	20628823	1980	1980	1980	1980	0
641	20241018	094100	20628823	1980	1980	1980	1980	0
642	20241018	094000	20628823	1980	1980	1980	1980	0
643	20241018	093900	20628823	1980	1980	1980	1980	0
644	20241018	093800	20628823	1980	1980	1980	1980	0
645	20241018	093700	20628823	1980	1980	1980	1980	0
646	20241018	093600	20628823	1980	1980	1980	1980	590
647	20241018	093500	19460623	1980	1980	1980	1980	0
648	20241018	093400	19460623	1980	1980	1980	1980	30
649	20241018	093300	19401223	1987	1987	1987	1987	0
650	20241018	093200	19401223	1987	1987	1987	1987	0
651	20241018	093100	19401223	1987	1987	1987	1987	0
652	20241018	093000	19401223	1987	1988	1988	1987	233
653	20241018	092900	18938052	1993	1993	1993	1993	0
654	20241018	092800	18938052	1993	1993	1993	1993	0
655	20241018	092700	18938052	1993	1993	1993	1993	0
656	20241018	092600	18938052	1993	1993	1993	1993	401
657	20241018	092500	18138859	1993	1994	1994	1993	407
658	20241018	092400	17327701	1999	1999	1999	1999	0
659	20241018	092300	17327701	1999	1999	1999	1999	0
660	20241018	092200	17327701	1999	1800	1999	1800	57
661	20241018	092100	17224902	1800	1800	1800	1800	6590
662	20241018	092000	5362902	1800	1999	1999	1800	301
663	20241018	091900	4820903	1800	1801	1801	1800	2654
664	20241018	091800	43649	1801	2000	2000	1801	2
665	20241018	091700	39848	2000	2000	2000	2000	0
666	20241018	091600	39848	2000	2000	2000	2000	0
667	20241018	091500	39848	2000	2000	2000	2000	0
668	20241018	091400	39848	2000	2000	2000	2000	0
669	20241018	091300	39848	2000	2000	2000	2000	0
670	20241018	091200	39848	2000	2000	2000	2000	0
671	20241018	091100	39848	2000	2000	2000	2000	0
672	20241018	091000	39848	2000	2000	2000	2000	10
673	20241018	090900	19848	2000	2000	2000	2000	1
674	20241018	090800	17848	1993	1993	1993	1993	0
675	20241018	090700	17848	1993	1993	1993	1993	0
676	20241018	090600	17848	1993	1993	1993	1993	1
677	20241018	090500	15855	1993	1993	1993	1993	1
678	20241018	090400	13862	1994	1994	1994	1994	5
679	20241018	090300	3892	2000	2000	2000	2000	0
680	20241018	090200	3892	2000	2000	2000	2000	0
681	20241018	090100	3892	2000	1892	2000	1892	2
682	20241018	090000	0	1892	1892	1892	1892	0