KissMeData/217730/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	204700	537583677	1986	1986	1986	1986	7997
3	20241015	204600	537583677	1986	1986	1986	1986	0
4	20241015	204500	537583677	1986	1986	1986	1986	0
5	20241015	204400	537583677	1986	1986	1986	1986	0
6	20241015	204300	537583677	1986	1986	1986	1986	0
7	20241015	204200	537583677	1986	1986	1986	1986	0
8	20241015	204100	537583677	1986	1986	1986	1986	0
9	20241015	204000	537583677	1986	1986	1986	1986	0
10	20241015	203900	537583677	1986	1986	1986	1986	0
11	20241015	203800	537583677	1986	1986	1986	1986	0
12	20241015	203700	537583677	1986	1986	1986	1986	0
13	20241015	203600	537583677	1986	1986	1986	1986	0
14	20241015	203500	537583677	1986	1986	1986	1986	0
15	20241015	203400	537583677	1986	1986	1986	1986	0
16	20241015	203300	537583677	1986	1986	1986	1986	0
17	20241015	203200	537583677	1986	1986	1986	1986	0
18	20241015	203100	537583677	1986	1986	1986	1986	0
19	20241015	203000	537583677	1986	1986	1986	1986	0
20	20241015	202900	537583677	1986	1986	1986	1986	0
21	20241015	202800	537583677	1986	1986	1986	1986	0
22	20241015	202700	537583677	1986	1986	1986	1986	0
23	20241015	202600	537583677	1986	1986	1986	1986	0
24	20241015	202500	537583677	1986	1986	1986	1986	0
25	20241015	202400	537583677	1986	1986	1986	1986	0
26	20241015	202300	537583677	1986	1986	1986	1986	0
27	20241015	202200	537583677	1986	1986	1986	1986	0
28	20241015	202100	537583677	1986	1986	1986	1986	0
29	20241015	202000	537583677	1986	1986	1986	1986	0
30	20241015	201900	537583677	1986	1986	1986	1986	0
31	20241015	201800	537583677	1986	1986	1986	1986	0
32	20241015	201700	537583677	1986	1986	1986	1986	7997
33	20241015	201600	537583677	1986	1986	1986	1986	0
34	20241015	201500	537583677	1986	1986	1986	1986	0
35	20241015	201400	537583677	1986	1986	1986	1986	0
36	20241015	201300	537583677	1986	1986	1986	1986	0
37	20241015	201200	537583677	1986	1986	1986	1986	0
38	20241015	201100	537583677	1986	1986	1986	1986	0
39	20241015	201000	537583677	1986	1986	1986	1986	0
40	20241015	200900	537583677	1986	1986	1986	1986	0
41	20241015	200800	537583677	1986	1986	1986	1986	0
42	20241015	200700	537583677	1986	1986	1986	1986	0
43	20241015	200600	537583677	1986	1986	1986	1986	0
44	20241015	200500	537583677	1986	1986	1986	1986	0
45	20241015	200400	537583677	1986	1986	1986	1986	0
46	20241015	200300	537583677	1986	1986	1986	1986	0
47	20241015	200200	537583677	1986	1986	1986	1986	0
48	20241015	200100	537583677	1986	1986	1986	1986	0
49	20241015	200000	537583677	1986	1986	1986	1986	0
50	20241015	195900	537583677	1986	1986	1986	1986	0
51	20241015	195800	537583677	1986	1986	1986	1986	0
52	20241015	195700	537583677	1986	1986	1986	1986	0
53	20241015	195600	537583677	1986	1986	1986	1986	0
54	20241015	195500	537583677	1986	1986	1986	1986	0
55	20241015	195400	537583677	1986	1986	1986	1986	0
56	20241015	195300	537583677	1986	1986	1986	1986	0
57	20241015	195200	537583677	1986	1986	1986	1986	0
58	20241015	195100	537583677	1986	1986	1986	1986	0
59	20241015	195000	537583677	1986	1986	1986	1986	0
60	20241015	194900	537583677	1986	1986	1986	1986	0
61	20241015	194800	537583677	1986	1986	1986	1986	0
62	20241015	194700	537583677	1986	1986	1986	1986	7997
63	20241015	194600	537583677	1986	1986	1986	1986	0
64	20241015	194500	537583677	1986	1986	1986	1986	0
65	20241015	194400	537583677	1986	1986	1986	1986	0
66	20241015	194300	537583677	1986	1986	1986	1986	0
67	20241015	194200	537583677	1986	1986	1986	1986	0
68	20241015	194100	537583677	1986	1986	1986	1986	0
69	20241015	194000	537583677	1986	1986	1986	1986	0
70	20241015	193900	537583677	1986	1986	1986	1986	0
71	20241015	193800	537583677	1986	1986	1986	1986	0
72	20241015	193700	537583677	1986	1986	1986	1986	0
73	20241015	193600	537583677	1986	1986	1986	1986	0
74	20241015	193500	537583677	1986	1986	1986	1986	0
75	20241015	193400	537583677	1986	1986	1986	1986	0
76	20241015	193300	537583677	1986	1986	1986	1986	0
77	20241015	193200	537583677	1986	1986	1986	1986	0
78	20241015	193100	537583677	1986	1986	1986	1986	0
79	20241015	193000	537583677	1986	1986	1986	1986	0
80	20241015	192900	537583677	1986	1986	1986	1986	0
81	20241015	192800	537583677	1986	1986	1986	1986	0
82	20241015	192700	537583677	1986	1986	1986	1986	0
83	20241015	192600	537583677	1986	1986	1986	1986	0
84	20241015	192500	537583677	1986	1986	1986	1986	0
85	20241015	192400	537583677	1986	1986	1986	1986	0
86	20241015	192300	537583677	1986	1986	1986	1986	0
87	20241015	192200	537583677	1986	1986	1986	1986	0
88	20241015	192100	537583677	1986	1986	1986	1986	0
89	20241015	192000	537583677	1986	1986	1986	1986	0
90	20241015	191900	537583677	1986	1986	1986	1986	0
91	20241015	191800	537583677	1986	1986	1986	1986	0
92	20241015	191700	537583677	1986	1986	1986	1986	7997
93	20241015	191600	537583677	1986	1986	1986	1986	0
94	20241015	191500	537583677	1986	1986	1986	1986	0
95	20241015	191400	537583677	1986	1986	1986	1986	0
96	20241015	191300	537583677	1986	1986	1986	1986	0
97	20241015	191200	537583677	1986	1986	1986	1986	0
98	20241015	191100	537583677	1986	1986	1986	1986	0
99	20241015	191000	537583677	1986	1986	1986	1986	0
100	20241015	190900	537583677	1986	1986	1986	1986	0
101	20241015	190800	537583677	1986	1986	1986	1986	0
102	20241015	190700	537583677	1986	1986	1986	1986	0
103	20241015	190600	537583677	1986	1986	1986	1986	0
104	20241015	190500	537583677	1986	1986	1986	1986	0
105	20241015	190400	537583677	1986	1986	1986	1986	0
106	20241015	190300	537583677	1986	1986	1986	1986	0
107	20241015	190200	537583677	1986	1986	1986	1986	0
108	20241015	190100	537583677	1986	1986	1986	1986	0
109	20241015	190000	537583677	1986	1986	1986	1986	0
110	20241015	185900	537583677	1986	1986	1986	1986	0
111	20241015	185800	537583677	1986	1986	1986	1986	0
112	20241015	185700	537583677	1986	1986	1986	1986	0
113	20241015	185600	537583677	1986	1986	1986	1986	0
114	20241015	185500	537583677	1986	1986	1986	1986	0
115	20241015	185400	537583677	1986	1986	1986	1986	0
116	20241015	185300	537583677	1986	1986	1986	1986	0
117	20241015	185200	537583677	1986	1986	1986	1986	0
118	20241015	185100	537583677	1986	1986	1986	1986	0
119	20241015	185000	537583677	1986	1986	1986	1986	0
120	20241015	184900	537583677	1986	1986	1986	1986	0
121	20241015	184800	537583677	1986	1986	1986	1986	0
122	20241015	184700	537583677	1986	1986	1986	1986	7997
123	20241015	184600	537583677	1986	1986	1986	1986	0
124	20241015	184500	537583677	1986	1986	1986	1986	0
125	20241015	184400	537583677	1986	1986	1986	1986	0
126	20241015	184300	537583677	1986	1986	1986	1986	0
127	20241015	184200	537583677	1986	1986	1986	1986	0
128	20241015	184100	537583677	1986	1986	1986	1986	0
129	20241015	184000	537583677	1986	1986	1986	1986	0
130	20241015	183900	537583677	1986	1986	1986	1986	0
131	20241015	183800	537583677	1986	1986	1986	1986	0
132	20241015	183700	537583677	1986	1986	1986	1986	0
133	20241015	183600	537583677	1986	1986	1986	1986	0
134	20241015	183500	537583677	1986	1986	1986	1986	0
135	20241015	183400	537583677	1986	1986	1986	1986	0
136	20241015	183300	537583677	1986	1986	1986	1986	0
137	20241015	183200	537583677	1986	1986	1986	1986	0
138	20241015	183100	537583677	1986	1986	1986	1986	0
139	20241015	183000	537583677	1986	1986	1986	1986	0
140	20241015	182900	537583677	1986	1986	1986	1986	0
141	20241015	182800	537583677	1986	1986	1986	1986	0
142	20241015	182700	537583677	1986	1986	1986	1986	0
143	20241015	182600	537583677	1986	1986	1986	1986	0
144	20241015	182500	537583677	1986	1986	1986	1986	0
145	20241015	182400	537583677	1986	1986	1986	1986	0
146	20241015	182300	537583677	1986	1986	1986	1986	0
147	20241015	182200	537583677	1986	1986	1986	1986	0
148	20241015	182100	537583677	1986	1986	1986	1986	0
149	20241015	182000	537583677	1986	1986	1986	1986	0
150	20241015	181900	537583677	1986	1986	1986	1986	0
151	20241015	181800	537583677	1986	1986	1986	1986	0
152	20241015	181700	537583677	1986	1986	1986	1986	7997
153	20241015	181600	537583677	1986	1986	1986	1986	0
154	20241015	181500	537583677	1986	1986	1986	1986	0
155	20241015	181400	537583677	1986	1986	1986	1986	0
156	20241015	181300	537583677	1986	1986	1986	1986	0
157	20241015	181200	537583677	1986	1986	1986	1986	0
158	20241015	181100	537583677	1986	1986	1986	1986	0
159	20241015	181000	537583677	1986	1986	1986	1986	0
160	20241015	180900	537583677	1986	1986	1986	1986	0
161	20241015	180800	537583677	1986	1986	1986	1986	0
162	20241015	180700	537583677	1986	1986	1986	1986	0
163	20241015	180600	537583677	1986	1986	1986	1986	0
164	20241015	180500	537583677	1986	1986	1986	1986	0
165	20241015	180400	537583677	1986	1986	1986	1986	0
166	20241015	180300	537583677	1986	1986	1986	1986	0
167	20241015	180200	537583677	1986	1986	1986	1986	0
168	20241015	180100	537583677	1986	1986	1986	1986	0
169	20241015	180000	537583677	1986	1986	1986	1986	0
170	20241015	175900	537583677	1986	1986	1986	1986	0
171	20241015	175800	537583677	1986	1986	1986	1986	0
172	20241015	175700	537583677	1986	1986	1986	1986	0
173	20241015	175600	537583677	1986	1986	1986	1986	0
174	20241015	175500	537583677	1986	1986	1986	1986	0
175	20241015	175400	537583677	1986	1986	1986	1986	0
176	20241015	175300	537583677	1986	1986	1986	1986	0
177	20241015	175200	537583677	1986	1986	1986	1986	0
178	20241015	175100	537583677	1986	1986	1986	1986	0
179	20241015	175000	537583677	1986	1986	1986	1986	0
180	20241015	174900	537583677	1986	1986	1986	1986	0
181	20241015	174800	537583677	1986	1986	1986	1986	0
182	20241015	174700	537583677	1986	1986	1986	1986	7997
183	20241015	174600	537583677	1986	1986	1986	1986	0
184	20241015	174500	537583677	1986	1986	1986	1986	0
185	20241015	174400	537583677	1986	1986	1986	1986	0
186	20241015	174300	537583677	1986	1986	1986	1986	0
187	20241015	174200	537583677	1986	1986	1986	1986	0
188	20241015	174100	537583677	1986	1986	1986	1986	0
189	20241015	174000	537583677	1986	1986	1986	1986	0
190	20241015	173900	537583677	1986	1986	1986	1986	0
191	20241015	173800	537583677	1986	1986	1986	1986	0
192	20241015	173700	537583677	1986	1986	1986	1986	0
193	20241015	173600	537583677	1986	1986	1986	1986	0
194	20241015	173500	537583677	1986	1986	1986	1986	0
195	20241015	173400	537583677	1986	1986	1986	1986	0
196	20241015	173300	537583677	1986	1986	1986	1986	0
197	20241015	173200	537583677	1986	1986	1986	1986	0
198	20241015	173100	537583677	1986	1986	1986	1986	0
199	20241015	173000	537583677	1986	1986	1986	1986	0
200	20241015	172900	537583677	1986	1986	1986	1986	0
201	20241015	172800	537583677	1986	1986	1986	1986	0
202	20241015	172700	537583677	1986	1986	1986	1986	0
203	20241015	172600	537583677	1986	1986	1986	1986	0
204	20241015	172500	537583677	1986	1986	1986	1986	0
205	20241015	172400	537583677	1986	1986	1986	1986	0
206	20241015	172300	537583677	1986	1986	1986	1986	0
207	20241015	172200	537583677	1986	1986	1986	1986	0
208	20241015	172100	537583677	1986	1986	1986	1986	0
209	20241015	172000	537583677	1986	1986	1986	1986	0
210	20241015	171900	537583677	1986	1986	1986	1986	0
211	20241015	171800	537583677	1986	1986	1986	1986	0
212	20241015	171700	537583677	1986	1986	1986	1986	7997
213	20241015	171600	537583677	1986	1986	1986	1986	0
214	20241015	171500	537583677	1986	1986	1986	1986	0
215	20241015	171400	537583677	1986	1986	1986	1986	0
216	20241015	171300	537583677	1986	1986	1986	1986	0
217	20241015	171200	537583677	1986	1986	1986	1986	0
218	20241015	171100	537583677	1986	1986	1986	1986	0
219	20241015	171000	537583677	1986	1986	1986	1986	0
220	20241015	170900	537583677	1986	1986	1986	1986	0
221	20241015	170800	537583677	1986	1986	1986	1986	0
222	20241015	170700	537583677	1986	1986	1986	1986	0
223	20241015	170600	537583677	1986	1986	1986	1986	0
224	20241015	170500	537583677	1986	1986	1986	1986	0
225	20241015	170400	537583677	1986	1986	1986	1986	0
226	20241015	170300	537583677	1986	1986	1986	1986	0
227	20241015	170200	537583677	1986	1986	1986	1986	0
228	20241015	170100	537583677	1986	1986	1986	1986	0
229	20241015	170000	537583677	1986	1986	1986	1986	0
230	20241015	165900	537583677	1986	1986	1986	1986	0
231	20241015	165800	537583677	1986	1986	1986	1986	0
232	20241015	165700	537583677	1986	1986	1986	1986	0
233	20241015	165600	537583677	1986	1986	1986	1986	0
234	20241015	165500	537583677	1986	1986	1986	1986	0
235	20241015	165400	537583677	1986	1986	1986	1986	0
236	20241015	165300	537583677	1986	1986	1986	1986	0
237	20241015	165200	537583677	1986	1986	1986	1986	0
238	20241015	165100	537583677	1986	1986	1986	1986	0
239	20241015	165000	537583677	1986	1986	1986	1986	0
240	20241015	164900	537583677	1986	1986	1986	1986	0
241	20241015	164800	537583677	1986	1986	1986	1986	0
242	20241015	164700	537583677	1986	1986	1986	1986	7997
243	20241015	164600	537583677	1986	1986	1986	1986	0
244	20241015	164500	537583677	1986	1986	1986	1986	0
245	20241015	164400	537583677	1986	1986	1986	1986	0
246	20241015	164300	537583677	1986	1986	1986	1986	0
247	20241015	164200	537583677	1986	1986	1986	1986	0
248	20241015	164100	537583677	1986	1986	1986	1986	0
249	20241015	164000	537583677	1986	1986	1986	1986	0
250	20241015	163900	537583677	1986	1986	1986	1986	0
251	20241015	163800	537583677	1986	1986	1986	1986	0
252	20241015	163700	537583677	1986	1986	1986	1986	0
253	20241015	163600	537583677	1986	1986	1986	1986	0
254	20241015	163500	537583677	1986	1986	1986	1986	0
255	20241015	163400	537583677	1986	1986	1986	1986	0
256	20241015	163300	537583677	1986	1986	1986	1986	0
257	20241015	163200	537583677	1986	1986	1986	1986	0
258	20241015	163100	537583677	1986	1986	1986	1986	0
259	20241015	163000	537583677	1986	1986	1986	1986	0
260	20241015	162900	537583677	1986	1986	1986	1986	0
261	20241015	162800	537583677	1986	1986	1986	1986	0
262	20241015	162700	537583677	1986	1986	1986	1986	0
263	20241015	162600	537583677	1986	1986	1986	1986	0
264	20241015	162500	537583677	1986	1986	1986	1986	0
265	20241015	162400	537583677	1986	1986	1986	1986	0
266	20241015	162300	537583677	1986	1986	1986	1986	0
267	20241015	162200	537583677	1986	1986	1986	1986	0
268	20241015	162100	537583677	1986	1986	1986	1986	0
269	20241015	162000	537583677	1986	1986	1986	1986	0
270	20241015	161900	537583677	1986	1986	1986	1986	0
271	20241015	161800	537583677	1986	1986	1986	1986	0
272	20241015	161700	537583677	1986	1986	1986	1986	7997
273	20241015	161600	537583677	1986	1986	1986	1986	0
274	20241015	161500	537583677	1986	1986	1986	1986	0
275	20241015	161400	537583677	1986	1986	1986	1986	0
276	20241015	161300	537583677	1986	1986	1986	1986	0
277	20241015	161200	537583677	1986	1986	1986	1986	0
278	20241015	161100	537583677	1986	1986	1986	1986	0
279	20241015	161000	537583677	1986	1986	1986	1986	0
280	20241015	160900	537583677	1986	1986	1986	1986	0
281	20241015	160800	537583677	1986	1986	1986	1986	0
282	20241015	160700	537583677	1986	1986	1986	1986	0
283	20241015	160600	537583677	1986	1986	1986	1986	0
284	20241015	160500	537583677	1986	1986	1986	1986	0
285	20241015	160400	537583677	1986	1986	1986	1986	0
286	20241015	160300	537583677	1986	1986	1986	1986	0
287	20241015	160200	537583677	1986	1986	1986	1986	0
288	20241015	160100	537583677	1986	1986	1986	1986	0
289	20241015	160000	537583677	1986	1986	1986	1986	0
290	20241015	155900	537583677	1986	1986	1986	1986	0
291	20241015	155800	537583677	1986	1986	1986	1986	0
292	20241015	155700	537583677	1986	1986	1986	1986	0
293	20241015	155600	537583677	1986	1986	1986	1986	0
294	20241015	155500	537583677	1986	1986	1986	1986	0
295	20241015	155400	537583677	1986	1986	1986	1986	0
296	20241015	155300	537583677	1986	1986	1986	1986	0
297	20241015	155200	537583677	1986	1986	1986	1986	0
298	20241015	155100	537583677	1986	1986	1986	1986	0
299	20241015	155000	537583677	1986	1986	1986	1986	0
300	20241015	154900	537583677	1986	1986	1986	1986	0
301	20241015	154800	537583677	1986	1986	1986	1986	0
302	20241015	154700	537583677	1986	1986	1986	1986	7997
303	20241015	154600	537583677	1986	1986	1986	1986	0
304	20241015	154500	537583677	1986	1986	1986	1986	0
305	20241015	154400	537583677	1986	1986	1986	1986	0
306	20241015	154300	537583677	1986	1986	1986	1986	0
307	20241015	154200	537583677	1986	1986	1986	1986	0
308	20241015	154100	537583677	1986	1986	1986	1986	0
309	20241015	154000	537583677	1986	1986	1986	1986	0
310	20241015	153900	537583677	1986	1986	1986	1986	0
311	20241015	153800	537583677	1986	1986	1986	1986	0
312	20241015	153700	537583677	1986	1986	1986	1986	0
313	20241015	153600	537583677	1986	1986	1986	1986	0
314	20241015	153500	537583677	1986	1986	1986	1986	0
315	20241015	153400	537583677	1986	1986	1986	1986	0
316	20241015	153300	537583677	1986	1986	1986	1986	0
317	20241015	153200	537583677	1986	1986	1986	1986	0
318	20241015	153100	537583677	1986	1986	1986	1986	0
319	20241015	153000	537583677	1986	1986	1986	1986	7997
320	20241015	152900	521701635	1983	1983	1983	1983	0
321	20241015	152800	521701635	1983	1983	1983	1983	0
322	20241015	152700	521701635	1983	1983	1983	1983	0
323	20241015	152600	521701635	1983	1983	1983	1983	0
324	20241015	152500	521701635	1983	1983	1983	1983	0
325	20241015	152400	521701635	1983	1983	1983	1983	0
326	20241015	152300	521701635	1983	1983	1983	1983	0
327	20241015	152200	521701635	1983	1983	1983	1983	0
328	20241015	152100	521701635	1983	1983	1983	1983	0
329	20241015	152000	521701635	1983	1983	1983	1983	0
330	20241015	151900	521701635	1983	1983	1983	1983	1162
331	20241015	151800	519397389	1982	1982	1982	1982	164
332	20241015	151700	519072341	1982	1982	1982	1982	0
333	20241015	151600	519072341	1982	1982	1982	1982	0
334	20241015	151500	519072341	1982	1981	1982	1981	348
335	20241015	151400	518382855	1967	1967	1967	1967	0
336	20241015	151300	518382855	1967	1967	1967	1967	20
337	20241015	151200	518343515	1967	1976	1983	1967	1164
338	20241015	151100	516045707	1982	1982	1982	1982	963
339	20241015	151000	514137041	1982	1973	1982	1973	2815
340	20241015	150900	508561829	1972	1972	1972	1972	6
341	20241015	150800	508549997	1971	1971	1971	1971	692
342	20241015	150700	507186065	1981	1979	1981	1979	1719
343	20241015	150600	503782653	1977	1974	1977	1974	2348
344	20241015	150500	499145207	1966	1966	1966	1966	0
345	20241015	150400	499145207	1966	1967	1967	1966	2000
346	20241015	150300	495212650	1967	1967	1967	1967	451
347	20241015	150200	494325533	1967	1967	1967	1967	0
348	20241015	150100	494325533	1967	1967	1967	1967	0
349	20241015	150000	494325533	1967	1976	1976	1967	2000
350	20241015	145900	490385029	1976	1976	1976	1976	31
351	20241015	145800	490323773	1976	1976	1976	1976	0
352	20241015	145700	490323773	1976	1976	1976	1976	69
353	20241015	145600	490187429	1977	1977	1978	1977	295
354	20241015	145500	489604104	1977	1977	1977	1977	40
355	20241015	145400	489525024	1980	1980	1980	1980	902
356	20241015	145300	487739064	1980	1980	1980	1980	40
357	20241015	145200	487659864	1980	1980	1980	1980	0
358	20241015	145100	487659864	1980	1980	1980	1980	0
359	20241015	145000	487659864	1980	1980	1980	1980	568
360	20241015	144900	486535224	1981	1981	1981	1981	62
361	20241015	144800	486412402	1976	1976	1976	1976	600
362	20241015	144700	485226802	1983	1982	1983	1982	110
363	20241015	144600	485008772	1983	1982	1983	1982	1500
364	20241015	144500	482035272	1983	1983	1983	1977	1676
365	20241015	144400	478713108	1983	1983	1983	1983	0
366	20241015	144300	478713108	1983	1983	1983	1983	284
367	20241015	144200	478149936	1983	1976	1983	1975	7106
368	20241015	144100	464091030	1975	1975	1975	1975	1
369	20241015	144000	464089055	1975	1975	1975	1975	3
370	20241015	143900	464083130	1975	1975	1975	1975	160
371	20241015	143800	463767130	1976	1976	1976	1976	30
372	20241015	143700	463707850	1976	1976	1976	1976	0
373	20241015	143600	463707850	1976	1976	1976	1976	403
374	20241015	143500	462911522	1976	1975	1976	1975	2060
375	20241015	143400	458842972	1972	1972	1972	1972	8
376	20241015	143300	458827196	1975	1972	1975	1972	3772
377	20241015	143200	451384010	1972	1969	1972	1969	790
378	20241015	143100	449826976	1968	1968	1968	1968	0
379	20241015	143000	449826976	1968	1968	1968	1968	191
380	20241015	142900	449451088	1968	1968	1968	1968	0
381	20241015	142800	449451088	1968	1968	1968	1968	3
382	20241015	142700	449445184	1963	1963	1963	1963	0
383	20241015	142600	449445184	1963	1967	1967	1963	100
384	20241015	142500	449248874	1968	1968	1968	1968	0
385	20241015	142400	449248874	1968	1968	1968	1968	190
386	20241015	142300	448874954	1968	1968	1968	1968	500
387	20241015	142200	447890954	1968	1968	1968	1968	0
388	20241015	142100	447890954	1968	1968	1968	1968	100
389	20241015	142000	447694154	1968	1968	1968	1968	0
390	20241015	141900	447694154	1968	1968	1968	1968	0
391	20241015	141800	447694154	1968	1968	1968	1968	0
392	20241015	141700	447694154	1968	1968	1968	1968	0
393	20241015	141600	447694154	1968	1968	1968	1968	48
394	20241015	141500	447599690	1968	1968	1968	1968	2
395	20241015	141400	447595754	1968	1968	1968	1968	0
396	20241015	141300	447595754	1968	1968	1968	1968	0
397	20241015	141200	447595754	1968	1968	1968	1968	103
398	20241015	141100	447393050	1968	1968	1968	1968	0
399	20241015	141000	447393050	1968	1968	1968	1968	0
400	20241015	140900	447393050	1968	1968	1968	1968	100
401	20241015	140800	447196250	1968	1972	1972	1968	15
402	20241015	140700	447166680	1972	1972	1972	1972	13
403	20241015	140600	447141044	1972	1972	1972	1972	0
404	20241015	140500	447141044	1972	1963	1972	1963	207
405	20241015	140400	446734685	1973	1973	1973	1973	1
406	20241015	140300	446732712	1972	1972	1972	1972	163
407	20241015	140200	446411276	1972	1971	1972	1971	2954
408	20241015	140100	440587090	1964	1964	1964	1964	20
409	20241015	140000	440547810	1964	1964	1964	1964	5
410	20241015	135900	440537990	1972	1972	1972	1972	119
411	20241015	135800	440303322	1972	1972	1972	1972	772
412	20241015	135700	438780938	1972	1972	1972	1972	100
413	20241015	135600	438583738	1973	1973	1973	1973	0
414	20241015	135500	438583738	1973	1973	1973	1973	0
415	20241015	135400	438583738	1973	1973	1973	1973	1941
416	20241015	135300	434754145	1973	1964	1973	1964	3128
417	20241015	135200	428583392	1964	1974	1974	1964	39
418	20241015	135100	428506416	1975	1975	1975	1975	0
419	20241015	135000	428506416	1975	1975	1975	1975	0
420	20241015	134900	428506416	1975	1974	1975	1974	708
421	20241015	134800	427108716	1974	1970	1974	1970	3379
422	20241015	134700	420451282	1969	1970	1970	1969	1977
423	20241015	134600	416556602	1970	1969	1970	1969	3193
424	20241015	134500	410266708	1968	1961	1968	1956	7631
425	20241015	134400	395276337	1961	1961	1961	1961	2
426	20241015	134300	395272415	1960	1960	1960	1960	100
427	20241015	134200	395076415	1961	1960	1961	1960	694
428	20241015	134100	393715597	1960	1951	1960	1951	15
429	20241015	134000	393686206	1960	1960	1960	1960	0
430	20241015	133900	393686206	1960	1960	1960	1960	0
431	20241015	133800	393686206	1960	1960	1960	1960	0
432	20241015	133700	393686206	1960	1960	1960	1960	20
433	20241015	133600	393647006	1961	1961	1961	1961	20
434	20241015	133500	393607786	1961	1951	1961	1951	2473
435	20241015	133400	388778383	1948	1948	1948	1948	334
436	20241015	133300	388127751	1961	1948	1961	1948	3091
437	20241015	133200	382084246	1949	1941	1949	1941	501
438	20241015	133100	381111797	1942	1942	1942	1942	10
439	20241015	133000	381092377	1942	1942	1947	1942	3014
440	20241015	132900	375239184	1941	1941	1941	1941	0
441	20241015	132800	375239184	1941	1941	1941	1941	0
442	20241015	132700	375239184	1941	1941	1941	1941	0
443	20241015	132600	375239184	1941	1941	1941	1941	1
444	20241015	132500	375237243	1946	1942	1946	1941	1078
445	20241015	132400	373144786	1942	1942	1942	1942	0
446	20241015	132300	373144786	1942	1942	1942	1942	6
447	20241015	132200	373133134	1942	1942	1942	1942	0
448	20241015	132100	373133134	1942	1942	1942	1942	1
449	20241015	132000	373131192	1945	1942	1945	1942	85
450	20241015	131900	372965958	1942	1942	1942	1942	2
451	20241015	131800	372962074	1948	1942	1948	1942	246
452	20241015	131700	372484335	1942	1942	1952	1942	1389
453	20241015	131600	369783917	1942	1953	1953	1942	831
454	20241015	131500	368169796	1953	1953	1953	1953	2
455	20241015	131400	368165890	1943	1942	1943	1942	329
456	20241015	131300	367526743	1942	1942	1942	1942	20
457	20241015	131200	367487903	1942	1941	1942	1941	310
458	20241015	131100	366885893	1941	1941	1941	1941	0
459	20241015	131000	366885893	1941	1941	1941	1941	11
460	20241015	130900	366864542	1942	1942	1942	1942	118
461	20241015	130800	366635386	1953	1942	1953	1942	152
462	20241015	130700	366339773	1942	1942	1952	1942	1015
463	20241015	130600	364364923	1950	1942	1950	1942	1529
464	20241015	130500	361391453	1942	1942	1950	1942	51
465	20241015	130400	361292403	1942	1942	1942	1942	200
466	20241015	130300	360904003	1940	1942	1942	1940	3098
467	20241015	130200	354892658	1952	1952	1952	1952	0
468	20241015	130100	354892658	1952	1952	1952	1952	4
469	20241015	130000	354884850	1952	1952	1952	1952	3
470	20241015	125900	354878994	1942	1942	1942	1942	20
471	20241015	125800	354840154	1942	1942	1942	1942	3120
472	20241015	125700	348781114	1943	1944	1944	1943	2490
473	20241015	125600	343941554	1949	1948	1949	1948	249
474	20241015	125500	343456353	1948	1948	1948	1948	100
475	20241015	125400	343261553	1943	1943	1943	1943	0
476	20241015	125300	343261553	1943	1948	1948	1943	365
477	20241015	125200	342552188	1948	1948	1948	1948	0
478	20241015	125100	342552188	1948	1948	1948	1948	6
479	20241015	125000	342540500	1948	1948	1948	1948	0
480	20241015	124900	342540500	1948	1948	1948	1948	23
481	20241015	124800	342495696	1943	1943	1943	1943	69
482	20241015	124700	342361629	1942	1942	1942	1942	0
483	20241015	124600	342361629	1942	1942	1942	1942	0
484	20241015	124500	342361629	1942	1942	1942	1941	3011
485	20241015	124400	336514273	1942	1942	1942	1942	5
486	20241015	124300	336504563	1949	1949	1949	1949	0
487	20241015	124200	336504563	1949	1949	1949	1949	0
488	20241015	124100	336504563	1949	1947	1949	1947	200
489	20241015	124000	336114858	1942	1942	1942	1942	0
490	20241015	123900	336114858	1942	1942	1942	1942	0
491	20241015	123800	336114858	1942	1942	1942	1942	0
492	20241015	123700	336114858	1942	1942	1942	1942	550
493	20241015	123600	335046758	1942	1942	1942	1942	510
494	20241015	123500	334056338	1943	1943	1943	1943	0
495	20241015	123400	334056338	1943	1943	1943	1943	751
496	20241015	123300	332597145	1943	1943	1943	1943	0
497	20241015	123200	332597145	1943	1943	1943	1943	0
498	20241015	123100	332597145	1943	1943	1943	1943	265
499	20241015	123000	332082250	1943	1943	1943	1943	210
500	20241015	122900	331674220	1945	1945	1945	1945	0
501	20241015	122800	331674220	1945	1945	1945	1945	3
502	20241015	122700	331668385	1945	1945	1945	1945	280
503	20241015	122600	331123785	1945	1949	1949	1945	294
504	20241015	122500	330551951	1945	1945	1945	1945	0
505	20241015	122400	330551951	1945	1945	1945	1945	0
506	20241015	122300	330551951	1945	1947	1947	1945	4043
507	20241015	122200	322684568	1946	1946	1946	1946	0
508	20241015	122100	322684568	1946	1947	1947	1946	480
509	20241015	122000	321750243	1947	1947	1947	1947	200
510	20241015	121900	321360843	1947	1956	1957	1947	854
511	20241015	121800	319693065	1946	1946	1946	1946	562
512	20241015	121700	318599413	1946	1946	1946	1946	0
513	20241015	121600	318599413	1946	1946	1946	1946	0
514	20241015	121500	318599413	1946	1946	1946	1946	2297
515	20241015	121400	314129451	1946	1946	1946	1946	0
516	20241015	121300	314129451	1946	1946	1946	1946	11
517	20241015	121200	314108045	1946	1946	1946	1946	1200
518	20241015	121100	311772845	1956	1956	1956	1956	55
519	20241015	121000	311665265	1946	1946	1946	1946	0
520	20241015	120900	311665265	1946	1946	1946	1946	0
521	20241015	120800	311665265	1946	1946	1946	1946	0
522	20241015	120700	311665265	1946	1946	1946	1946	76
523	20241015	120600	311517369	1950	1950	1950	1950	0
524	20241015	120500	311517369	1950	1950	1950	1950	0
525	20241015	120400	311517369	1950	1950	1950	1950	0
526	20241015	120300	311517369	1950	1950	1950	1950	0
527	20241015	120200	311517369	1950	1950	1950	1950	0
528	20241015	120100	311517369	1950	1950	1950	1950	830
529	20241015	120000	309898869	1950	1950	1950	1950	170
530	20241015	115900	309567369	1950	1950	1950	1950	0
531	20241015	115800	309567369	1950	1950	1950	1950	2
532	20241015	115700	309563469	1954	1954	1954	1954	0
533	20241015	115600	309563469	1954	1948	1954	1939	238
534	20241015	115500	309101963	1957	1957	1957	1957	179
535	20241015	115400	308751660	1948	1938	1948	1938	2849
536	20241015	115300	303217322	1946	1945	1946	1939	2303
537	20241015	115200	298742383	1940	1940	1940	1940	500
538	20241015	115100	297772383	1944	1944	1944	1944	0
539	20241015	115000	297772383	1944	1940	1944	1939	1800
540	20241015	114900	294276822	1940	1940	1940	1940	0
541	20241015	114800	294276822	1940	1940	1940	1940	0
542	20241015	114700	294276822	1940	1940	1940	1940	0
543	20241015	114600	294276822	1940	1939	1945	1932	1047
544	20241015	114500	292248030	1946	1946	1946	1946	0
545	20241015	114400	292248030	1946	1946	1946	1946	0
546	20241015	114300	292248030	1946	1946	1946	1946	0
547	20241015	114200	292248030	1946	1940	1946	1940	121
548	20241015	114100	292013284	1946	1946	1946	1946	3
549	20241015	114000	292007446	1939	1940	1940	1939	54
550	20241015	113900	291902696	1939	1940	1940	1939	520
551	20241015	113800	290893906	1945	1945	1945	1945	1
552	20241015	113700	290891961	1945	1945	1945	1945	1000
553	20241015	113600	288946961	1945	1945	1946	1945	148
554	20241015	113500	288658973	1946	1947	1947	1946	8
555	20241015	113400	288643404	1947	1947	1947	1947	1
556	20241015	113300	288641457	1939	1939	1939	1939	0
557	20241015	113200	288641457	1939	1939	1939	1939	522
558	20241015	113100	287629299	1939	1938	1939	1937	943
559	20241015	113000	285801352	1939	1939	1939	1939	651
560	20241015	112900	284539063	1939	1939	1939	1939	711
561	20241015	112800	283160434	1939	1939	1939	1939	0
562	20241015	112700	283160434	1939	1939	1939	1939	0
563	20241015	112600	283160434	1939	1939	1939	1939	90
564	20241015	112500	282985924	1939	1951	1951	1938	1500
565	20241015	112400	280067207	1961	1961	1961	1961	0
566	20241015	112300	280067207	1961	1961	1961	1961	0
567	20241015	112200	280067207	1961	1961	1961	1961	0
568	20241015	112100	280067207	1961	1961	1961	1961	0
569	20241015	112000	280067207	1961	1961	1961	1961	62
570	20241015	111900	279945625	1951	1951	1951	1951	1002
571	20241015	111800	277990723	1951	1959	1961	1951	200
572	20241015	111700	277599623	1951	1951	1951	1951	0
573	20241015	111600	277599623	1951	1952	1952	1951	100
574	20241015	111500	277404522	1951	1951	1951	1951	0
575	20241015	111400	277404522	1951	1951	1951	1951	0
576	20241015	111300	277404522	1951	1951	1951	1951	1
577	20241015	111200	277402571	1951	1952	1952	1951	10
578	20241015	111100	277383056	1951	1951	1951	1951	178
579	20241015	111000	277035778	1951	1952	1952	1951	140
580	20241015	110900	276762633	1961	1961	1961	1961	0
581	20241015	110800	276762633	1961	1961	1961	1961	0
582	20241015	110700	276762633	1961	1961	1961	1961	0
583	20241015	110600	276762633	1961	1961	1961	1961	100
584	20241015	110500	276566533	1961	1961	1961	1961	2
585	20241015	110400	276562611	1951	1951	1951	1951	10
586	20241015	110300	276543101	1951	1955	1955	1951	2188
587	20241015	110200	272271810	1962	1962	1962	1962	0
588	20241015	110100	272271810	1962	1962	1962	1962	500
589	20241015	110000	271290810	1962	1962	1962	1962	0
590	20241015	105900	271290810	1962	1962	1962	1962	0
591	20241015	105800	271290810	1962	1962	1962	1951	304
592	20241015	105700	270697662	1951	1951	1951	1951	0
593	20241015	105600	270697662	1951	1951	1951	1951	0
594	20241015	105500	270697662	1951	1953	1953	1951	2340
595	20241015	105400	266129472	1962	1962	1962	1962	0
596	20241015	105300	266129472	1962	1953	1962	1953	54
597	20241015	105200	266024001	1954	1954	1954	1954	0
598	20241015	105100	266024001	1954	1954	1954	1954	0
599	20241015	105000	266024001	1954	1956	1956	1954	2939
600	20241015	104900	260279999	1956	1956	1956	1956	0
601	20241015	104800	260279999	1956	1956	1956	1956	20
602	20241015	104700	260240879	1955	1955	1955	1955	110
603	20241015	104600	260025829	1964	1955	1964	1955	550
604	20241015	104500	258946329	1955	1955	1955	1955	9
605	20241015	104400	258928734	1963	1963	1963	1963	50
606	20241015	104300	258830584	1963	1963	1963	1963	1562
607	20241015	104200	255764378	1963	1963	1963	1963	0
608	20241015	104100	255764378	1963	1955	1963	1955	101
609	20241015	104000	255566915	1954	1963	1963	1954	19
610	20241015	103900	255529780	1955	1964	1964	1955	3621
611	20241015	103800	248439323	1964	1964	1964	1964	396
612	20241015	103700	247661579	1963	1963	1963	1963	501
613	20241015	103600	246678116	1954	1964	1964	1952	1352
614	20241015	103500	244026454	1964	1963	1964	1963	576
615	20241015	103400	242895765	1963	1963	1963	1963	0
616	20241015	103300	242895765	1963	1950	1964	1950	870
617	20241015	103200	241194872	1942	1934	1942	1934	7896
618	20241015	103100	225889154	1936	1936	1936	1936	1
619	20241015	103000	225887218	1932	1932	1932	1932	12
620	20241015	102900	225864034	1932	1932	1932	1931	167
621	20241015	102800	225541395	1932	1932	1932	1932	5
622	20241015	102700	225531735	1936	1936	1936	1936	0
623	20241015	102600	225531735	1936	1925	1936	1925	3992
624	20241015	102500	217841518	1922	1922	1925	1922	340
625	20241015	102400	217188035	1922	1922	1922	1917	1004
626	20241015	102300	215258362	1922	1922	1922	1922	1
627	20241015	102200	215256440	1921	1921	1921	1921	1099
628	20241015	102100	213145261	1915	1915	1915	1915	0
629	20241015	102000	213145261	1915	1915	1916	1914	812
630	20241015	101900	211590275	1915	1915	1915	1915	315
631	20241015	101800	210987050	1922	1922	1922	1922	5
632	20241015	101700	210977440	1922	1914	1922	1914	17
633	20241015	101600	210944878	1913	1915	1922	1913	2222
634	20241015	101500	206692377	1913	1914	1914	1911	841
635	20241015	101400	205084828	1914	1915	1915	1914	1104
636	20241015	101300	202971758	1914	1917	1917	1914	6498
637	20241015	101200	190529057	1916	1918	1924	1916	2276
638	20241015	101100	186166804	1918	1927	1927	1918	101
639	20241015	101000	185972186	1922	1923	1923	1922	12
640	20241015	100900	185949121	1928	1927	1928	1927	100
641	20241015	100800	185756324	1927	1927	1927	1927	0
642	20241015	100700	185756324	1927	1917	1927	1917	40
643	20241015	100600	185679384	1916	1922	1922	1916	4003
644	20241015	100500	178007881	1928	1928	1928	1928	52
645	20241015	100400	177907625	1928	1928	1928	1928	11
646	20241015	100300	177886417	1928	1924	1928	1924	310
647	20241015	100200	177289573	1924	1921	1925	1921	607
648	20241015	100100	176121854	1921	1928	1928	1921	501
649	20241015	100000	175159426	1921	1921	1921	1921	1444
650	20241015	095900	172385502	1921	1921	1921	1921	1556
651	20241015	095800	169396426	1928	1925	1928	1925	2367
652	20241015	095700	164837832	1916	1917	1917	1916	364
653	20241015	095600	164140350	1925	1925	1925	1925	0
654	20241015	095500	164140350	1925	1925	1925	1925	0
655	20241015	095400	164140350	1925	1916	1925	1915	1620
656	20241015	095300	161036951	1916	1919	1919	1916	720
657	20241015	095200	159656703	1926	1926	1926	1926	80
658	20241015	095100	159502623	1926	1926	1926	1926	0
659	20241015	095000	159502623	1926	1926	1926	1916	461
660	20241015	094900	158619327	1916	1918	1918	1916	142
661	20241015	094800	158347180	1917	1927	1927	1916	1082
662	20241015	094700	156273894	1917	1931	1931	1916	23039
663	20241015	094600	111941223	1931	1934	1934	1931	1543
664	20241015	094500	108959854	1945	1945	1945	1945	0
665	20241015	094400	108959854	1945	1944	1945	1944	615
666	20241015	094300	107764037	1944	1933	1944	1932	103
667	20241015	094200	107565000	1933	1935	1935	1932	937
668	20241015	094100	105754191	1935	1935	1935	1935	4
669	20241015	094000	105746451	1940	1940	1940	1940	1
670	20241015	093900	105744511	1945	1934	1945	1932	1196
671	20241015	093800	103432201	1949	1949	1949	1949	26
672	20241015	093700	103381527	1949	1938	1950	1938	3213
673	20241015	093600	97123763	1938	1938	1938	1938	0
674	20241015	093500	97123763	1938	1937	1938	1937	125
675	20241015	093400	96881613	1937	1932	1937	1932	151
676	20241015	093300	96589876	1937	1933	1937	1932	55
677	20241015	093200	96483605	1937	1932	1937	1932	26
678	20241015	093100	96433272	1931	1930	1937	1930	13
679	20241015	093000	96408168	1930	1937	1938	1930	3223
680	20241015	092900	90183754	1937	1937	1937	1937	1
681	20241015	092800	90181817	1932	1938	1938	1932	423
682	20241015	092700	89364569	1939	1931	1939	1931	1423
683	20241015	092600	86616748	1940	1941	1941	1931	2213
684	20241015	092500	82340851	1933	1936	1936	1932	4415
685	20241015	092400	73800559	1936	1937	1938	1936	1846
686	20241015	092300	70225856	1945	1939	1946	1937	1020
687	20241015	092200	68248682	1940	1940	1940	1938	1019
688	20241015	092100	66273608	1945	1946	1946	1945	2
689	20241015	092000	66269717	1946	1946	1946	1946	0
690	20241015	091900	66269717	1946	1939	1946	1937	2873
691	20241015	091800	60702165	1939	1941	1941	1938	303
692	20241015	091700	60114679	1941	1941	1941	1941	1
693	20241015	091600	60112738	1950	1950	1950	1950	2
694	20241015	091500	60108838	1950	1942	1950	1940	1233
695	20241015	091400	57714634	1942	1943	1950	1941	2397
696	20241015	091300	53055899	1950	1949	1952	1949	704
697	20241015	091200	51682999	1949	1949	1949	1949	32
698	20241015	091100	51620631	1949	1943	1949	1943	95
699	20241015	091000	51435951	1934	1943	1943	1932	1473
700	20241015	090900	48582218	1940	1955	1955	1938	4110
701	20241015	090800	40591204	1946	1968	1968	1946	1530
702	20241015	090700	37605725	1973	1964	1973	1950	5918
703	20241015	090600	26044191	1963	1963	1965	1961	4564
704	20241015	090500	17090035	1963	1964	1977	1963	36
705	20241015	090400	17019273	1961	1960	1979	1960	343
706	20241015	090300	16346546	1979	1961	1979	1961	1835
707	20241015	090200	12748093	1960	1966	1966	1960	802
708	20241015	090100	11173269	1966	1987	1987	1966	2225
709	20241015	090000	6796519	1971	1970	1971	1970	3450