KissMeData/376930/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	212800	192045666	1960	1960	1960	1960	1120
3	20241004	212700	192045666	1960	1960	1960	1960	0
4	20241004	212600	192045666	1960	1960	1960	1960	0
5	20241004	212500	192045666	1960	1960	1960	1960	0
6	20241004	212400	192045666	1960	1960	1960	1960	0
7	20241004	212300	192045666	1960	1960	1960	1960	0
8	20241004	212200	192045666	1960	1960	1960	1960	0
9	20241004	212100	192045666	1960	1960	1960	1960	0
10	20241004	212000	192045666	1960	1960	1960	1960	0
11	20241004	211900	192045666	1960	1960	1960	1960	0
12	20241004	211800	192045666	1960	1960	1960	1960	0
13	20241004	211700	192045666	1960	1960	1960	1960	0
14	20241004	211600	192045666	1960	1960	1960	1960	0
15	20241004	211500	192045666	1960	1960	1960	1960	0
16	20241004	211400	192045666	1960	1960	1960	1960	0
17	20241004	211300	192045666	1960	1960	1960	1960	0
18	20241004	211200	192045666	1960	1960	1960	1960	0
19	20241004	211100	192045666	1960	1960	1960	1960	0
20	20241004	211000	192045666	1960	1960	1960	1960	0
21	20241004	210900	192045666	1960	1960	1960	1960	0
22	20241004	210800	192045666	1960	1960	1960	1960	0
23	20241004	210700	192045666	1960	1960	1960	1960	0
24	20241004	210600	192045666	1960	1960	1960	1960	0
25	20241004	210500	192045666	1960	1960	1960	1960	0
26	20241004	210400	192045666	1960	1960	1960	1960	0
27	20241004	210300	192045666	1960	1960	1960	1960	0
28	20241004	210200	192045666	1960	1960	1960	1960	0
29	20241004	210100	192045666	1960	1960	1960	1960	0
30	20241004	210000	192045666	1960	1960	1960	1960	0
31	20241004	205900	192045666	1960	1960	1960	1960	0
32	20241004	205800	192045666	1960	1960	1960	1960	1120
33	20241004	205700	192045666	1960	1960	1960	1960	0
34	20241004	205600	192045666	1960	1960	1960	1960	0
35	20241004	205500	192045666	1960	1960	1960	1960	0
36	20241004	205400	192045666	1960	1960	1960	1960	0
37	20241004	205300	192045666	1960	1960	1960	1960	0
38	20241004	205200	192045666	1960	1960	1960	1960	0
39	20241004	205100	192045666	1960	1960	1960	1960	0
40	20241004	205000	192045666	1960	1960	1960	1960	0
41	20241004	204900	192045666	1960	1960	1960	1960	0
42	20241004	204800	192045666	1960	1960	1960	1960	0
43	20241004	204700	192045666	1960	1960	1960	1960	0
44	20241004	204600	192045666	1960	1960	1960	1960	0
45	20241004	204500	192045666	1960	1960	1960	1960	0
46	20241004	204400	192045666	1960	1960	1960	1960	0
47	20241004	204300	192045666	1960	1960	1960	1960	0
48	20241004	204200	192045666	1960	1960	1960	1960	0
49	20241004	204100	192045666	1960	1960	1960	1960	0
50	20241004	204000	192045666	1960	1960	1960	1960	0
51	20241004	203900	192045666	1960	1960	1960	1960	0
52	20241004	203800	192045666	1960	1960	1960	1960	0
53	20241004	203700	192045666	1960	1960	1960	1960	0
54	20241004	203600	192045666	1960	1960	1960	1960	0
55	20241004	203500	192045666	1960	1960	1960	1960	0
56	20241004	203400	192045666	1960	1960	1960	1960	0
57	20241004	203300	192045666	1960	1960	1960	1960	0
58	20241004	203200	192045666	1960	1960	1960	1960	0
59	20241004	203100	192045666	1960	1960	1960	1960	0
60	20241004	203000	192045666	1960	1960	1960	1960	0
61	20241004	202900	192045666	1960	1960	1960	1960	0
62	20241004	202800	192045666	1960	1960	1960	1960	1120
63	20241004	202700	192045666	1960	1960	1960	1960	0
64	20241004	202600	192045666	1960	1960	1960	1960	0
65	20241004	202500	192045666	1960	1960	1960	1960	0
66	20241004	202400	192045666	1960	1960	1960	1960	0
67	20241004	202300	192045666	1960	1960	1960	1960	0
68	20241004	202200	192045666	1960	1960	1960	1960	0
69	20241004	202100	192045666	1960	1960	1960	1960	0
70	20241004	202000	192045666	1960	1960	1960	1960	0
71	20241004	201900	192045666	1960	1960	1960	1960	0
72	20241004	201800	192045666	1960	1960	1960	1960	0
73	20241004	201700	192045666	1960	1960	1960	1960	0
74	20241004	201600	192045666	1960	1960	1960	1960	0
75	20241004	201500	192045666	1960	1960	1960	1960	0
76	20241004	201400	192045666	1960	1960	1960	1960	0
77	20241004	201300	192045666	1960	1960	1960	1960	0
78	20241004	201200	192045666	1960	1960	1960	1960	0
79	20241004	201100	192045666	1960	1960	1960	1960	0
80	20241004	201000	192045666	1960	1960	1960	1960	0
81	20241004	200900	192045666	1960	1960	1960	1960	0
82	20241004	200800	192045666	1960	1960	1960	1960	0
83	20241004	200700	192045666	1960	1960	1960	1960	0
84	20241004	200600	192045666	1960	1960	1960	1960	0
85	20241004	200500	192045666	1960	1960	1960	1960	0
86	20241004	200400	192045666	1960	1960	1960	1960	0
87	20241004	200300	192045666	1960	1960	1960	1960	0
88	20241004	200200	192045666	1960	1960	1960	1960	0
89	20241004	200100	192045666	1960	1960	1960	1960	0
90	20241004	200000	192045666	1960	1960	1960	1960	0
91	20241004	195900	192045666	1960	1960	1960	1960	0
92	20241004	195800	192045666	1960	1960	1960	1960	1120
93	20241004	195700	192045666	1960	1960	1960	1960	0
94	20241004	195600	192045666	1960	1960	1960	1960	0
95	20241004	195500	192045666	1960	1960	1960	1960	0
96	20241004	195400	192045666	1960	1960	1960	1960	0
97	20241004	195300	192045666	1960	1960	1960	1960	0
98	20241004	195200	192045666	1960	1960	1960	1960	0
99	20241004	195100	192045666	1960	1960	1960	1960	0
100	20241004	195000	192045666	1960	1960	1960	1960	0
101	20241004	194900	192045666	1960	1960	1960	1960	0
102	20241004	194800	192045666	1960	1960	1960	1960	0
103	20241004	194700	192045666	1960	1960	1960	1960	0
104	20241004	194600	192045666	1960	1960	1960	1960	0
105	20241004	194500	192045666	1960	1960	1960	1960	0
106	20241004	194400	192045666	1960	1960	1960	1960	0
107	20241004	194300	192045666	1960	1960	1960	1960	0
108	20241004	194200	192045666	1960	1960	1960	1960	0
109	20241004	194100	192045666	1960	1960	1960	1960	0
110	20241004	194000	192045666	1960	1960	1960	1960	0
111	20241004	193900	192045666	1960	1960	1960	1960	0
112	20241004	193800	192045666	1960	1960	1960	1960	0
113	20241004	193700	192045666	1960	1960	1960	1960	0
114	20241004	193600	192045666	1960	1960	1960	1960	0
115	20241004	193500	192045666	1960	1960	1960	1960	0
116	20241004	193400	192045666	1960	1960	1960	1960	0
117	20241004	193300	192045666	1960	1960	1960	1960	0
118	20241004	193200	192045666	1960	1960	1960	1960	0
119	20241004	193100	192045666	1960	1960	1960	1960	0
120	20241004	193000	192045666	1960	1960	1960	1960	0
121	20241004	192900	192045666	1960	1960	1960	1960	0
122	20241004	192800	192045666	1960	1960	1960	1960	1120
123	20241004	192700	192045666	1960	1960	1960	1960	0
124	20241004	192600	192045666	1960	1960	1960	1960	0
125	20241004	192500	192045666	1960	1960	1960	1960	0
126	20241004	192400	192045666	1960	1960	1960	1960	0
127	20241004	192300	192045666	1960	1960	1960	1960	0
128	20241004	192200	192045666	1960	1960	1960	1960	0
129	20241004	192100	192045666	1960	1960	1960	1960	0
130	20241004	192000	192045666	1960	1960	1960	1960	0
131	20241004	191900	192045666	1960	1960	1960	1960	0
132	20241004	191800	192045666	1960	1960	1960	1960	0
133	20241004	191700	192045666	1960	1960	1960	1960	0
134	20241004	191600	192045666	1960	1960	1960	1960	0
135	20241004	191500	192045666	1960	1960	1960	1960	0
136	20241004	191400	192045666	1960	1960	1960	1960	0
137	20241004	191300	192045666	1960	1960	1960	1960	0
138	20241004	191200	192045666	1960	1960	1960	1960	0
139	20241004	191100	192045666	1960	1960	1960	1960	0
140	20241004	191000	192045666	1960	1960	1960	1960	0
141	20241004	190900	192045666	1960	1960	1960	1960	0
142	20241004	190800	192045666	1960	1960	1960	1960	0
143	20241004	190700	192045666	1960	1960	1960	1960	0
144	20241004	190600	192045666	1960	1960	1960	1960	0
145	20241004	190500	192045666	1960	1960	1960	1960	0
146	20241004	190400	192045666	1960	1960	1960	1960	0
147	20241004	190300	192045666	1960	1960	1960	1960	0
148	20241004	190200	192045666	1960	1960	1960	1960	0
149	20241004	190100	192045666	1960	1960	1960	1960	0
150	20241004	190000	192045666	1960	1960	1960	1960	0
151	20241004	185900	192045666	1960	1960	1960	1960	0
152	20241004	185800	192045666	1960	1960	1960	1960	1120
153	20241004	185700	192045666	1960	1960	1960	1960	0
154	20241004	185600	192045666	1960	1960	1960	1960	0
155	20241004	185500	192045666	1960	1960	1960	1960	0
156	20241004	185400	192045666	1960	1960	1960	1960	0
157	20241004	185300	192045666	1960	1960	1960	1960	0
158	20241004	185200	192045666	1960	1960	1960	1960	0
159	20241004	185100	192045666	1960	1960	1960	1960	0
160	20241004	185000	192045666	1960	1960	1960	1960	0
161	20241004	184900	192045666	1960	1960	1960	1960	0
162	20241004	184800	192045666	1960	1960	1960	1960	0
163	20241004	184700	192045666	1960	1960	1960	1960	0
164	20241004	184600	192045666	1960	1960	1960	1960	0
165	20241004	184500	192045666	1960	1960	1960	1960	0
166	20241004	184400	192045666	1960	1960	1960	1960	0
167	20241004	184300	192045666	1960	1960	1960	1960	0
168	20241004	184200	192045666	1960	1960	1960	1960	0
169	20241004	184100	192045666	1960	1960	1960	1960	0
170	20241004	184000	192045666	1960	1960	1960	1960	0
171	20241004	183900	192045666	1960	1960	1960	1960	0
172	20241004	183800	192045666	1960	1960	1960	1960	0
173	20241004	183700	192045666	1960	1960	1960	1960	0
174	20241004	183600	192045666	1960	1960	1960	1960	0
175	20241004	183500	192045666	1960	1960	1960	1960	0
176	20241004	183400	192045666	1960	1960	1960	1960	0
177	20241004	183300	192045666	1960	1960	1960	1960	0
178	20241004	183200	192045666	1960	1960	1960	1960	0
179	20241004	183100	192045666	1960	1960	1960	1960	0
180	20241004	183000	192045666	1960	1960	1960	1960	0
181	20241004	182900	192045666	1960	1960	1960	1960	0
182	20241004	182800	192045666	1960	1960	1960	1960	1120
183	20241004	182700	192045666	1960	1960	1960	1960	0
184	20241004	182600	192045666	1960	1960	1960	1960	0
185	20241004	182500	192045666	1960	1960	1960	1960	0
186	20241004	182400	192045666	1960	1960	1960	1960	0
187	20241004	182300	192045666	1960	1960	1960	1960	0
188	20241004	182200	192045666	1960	1960	1960	1960	0
189	20241004	182100	192045666	1960	1960	1960	1960	0
190	20241004	182000	192045666	1960	1960	1960	1960	0
191	20241004	181900	192045666	1960	1960	1960	1960	0
192	20241004	181800	192045666	1960	1960	1960	1960	0
193	20241004	181700	192045666	1960	1960	1960	1960	0
194	20241004	181600	192045666	1960	1960	1960	1960	0
195	20241004	181500	192045666	1960	1960	1960	1960	0
196	20241004	181400	192045666	1960	1960	1960	1960	0
197	20241004	181300	192045666	1960	1960	1960	1960	0
198	20241004	181200	192045666	1960	1960	1960	1960	0
199	20241004	181100	192045666	1960	1960	1960	1960	0
200	20241004	181000	192045666	1960	1960	1960	1960	0
201	20241004	180900	192045666	1960	1960	1960	1960	0
202	20241004	180800	192045666	1960	1960	1960	1960	0
203	20241004	180700	192045666	1960	1960	1960	1960	0
204	20241004	180600	192045666	1960	1960	1960	1960	0
205	20241004	180500	192045666	1960	1960	1960	1960	0
206	20241004	180400	192045666	1960	1960	1960	1960	0
207	20241004	180300	192045666	1960	1960	1960	1960	0
208	20241004	180200	192045666	1960	1960	1960	1960	0
209	20241004	180100	192045666	1960	1960	1960	1960	0
210	20241004	180000	192045666	1960	1960	1960	1960	0
211	20241004	175900	192045666	1960	1960	1960	1960	0
212	20241004	175800	192045666	1960	1960	1960	1960	1120
213	20241004	175700	192045666	1960	1960	1960	1960	0
214	20241004	175600	192045666	1960	1960	1960	1960	0
215	20241004	175500	192045666	1960	1960	1960	1960	0
216	20241004	175400	192045666	1960	1960	1960	1960	0
217	20241004	175300	192045666	1960	1960	1960	1960	0
218	20241004	175200	192045666	1960	1960	1960	1960	0
219	20241004	175100	192045666	1960	1960	1960	1960	0
220	20241004	175000	192045666	1960	1960	1960	1960	0
221	20241004	174900	192045666	1960	1960	1960	1960	0
222	20241004	174800	192045666	1960	1960	1960	1960	0
223	20241004	174700	192045666	1960	1960	1960	1960	0
224	20241004	174600	192045666	1960	1960	1960	1960	0
225	20241004	174500	192045666	1960	1960	1960	1960	0
226	20241004	174400	192045666	1960	1960	1960	1960	0
227	20241004	174300	192045666	1960	1960	1960	1960	0
228	20241004	174200	192045666	1960	1960	1960	1960	0
229	20241004	174100	192045666	1960	1960	1960	1960	0
230	20241004	174000	192045666	1960	1960	1960	1960	0
231	20241004	173900	192045666	1960	1960	1960	1960	0
232	20241004	173800	192045666	1960	1960	1960	1960	0
233	20241004	173700	192045666	1960	1960	1960	1960	0
234	20241004	173600	192045666	1960	1960	1960	1960	0
235	20241004	173500	192045666	1960	1960	1960	1960	0
236	20241004	173400	192045666	1960	1960	1960	1960	0
237	20241004	173300	192045666	1960	1960	1960	1960	0
238	20241004	173200	192045666	1960	1960	1960	1960	0
239	20241004	173100	192045666	1960	1960	1960	1960	0
240	20241004	173000	192045666	1960	1960	1960	1960	0
241	20241004	172900	192045666	1960	1960	1960	1960	0
242	20241004	172800	192045666	1960	1960	1960	1960	1120
243	20241004	172700	192045666	1960	1960	1960	1960	0
244	20241004	172600	192045666	1960	1960	1960	1960	0
245	20241004	172500	192045666	1960	1960	1960	1960	0
246	20241004	172400	192045666	1960	1960	1960	1960	0
247	20241004	172300	192045666	1960	1960	1960	1960	0
248	20241004	172200	192045666	1960	1960	1960	1960	0
249	20241004	172100	192045666	1960	1960	1960	1960	0
250	20241004	172000	192045666	1960	1960	1960	1960	0
251	20241004	171900	192045666	1960	1960	1960	1960	0
252	20241004	171800	192045666	1960	1960	1960	1960	0
253	20241004	171700	192045666	1960	1960	1960	1960	0
254	20241004	171600	192045666	1960	1960	1960	1960	0
255	20241004	171500	192045666	1960	1960	1960	1960	0
256	20241004	171400	192045666	1960	1960	1960	1960	0
257	20241004	171300	192045666	1960	1960	1960	1960	0
258	20241004	171200	192045666	1960	1960	1960	1960	0
259	20241004	171100	192045666	1960	1960	1960	1960	0
260	20241004	171000	192045666	1960	1960	1960	1960	0
261	20241004	170900	192045666	1960	1960	1960	1960	0
262	20241004	170800	192045666	1960	1960	1960	1960	0
263	20241004	170700	192045666	1960	1960	1960	1960	0
264	20241004	170600	192045666	1960	1960	1960	1960	0
265	20241004	170500	192045666	1960	1960	1960	1960	0
266	20241004	170400	192045666	1960	1960	1960	1960	0
267	20241004	170300	192045666	1960	1960	1960	1960	0
268	20241004	170200	192045666	1960	1960	1960	1960	0
269	20241004	170100	192045666	1960	1960	1960	1960	0
270	20241004	170000	192045666	1960	1960	1960	1960	0
271	20241004	165900	192045666	1960	1960	1960	1960	0
272	20241004	165800	192045666	1960	1960	1960	1960	1120
273	20241004	165700	192045666	1960	1960	1960	1960	0
274	20241004	165600	192045666	1960	1960	1960	1960	0
275	20241004	165500	192045666	1960	1960	1960	1960	0
276	20241004	165400	192045666	1960	1960	1960	1960	0
277	20241004	165300	192045666	1960	1960	1960	1960	0
278	20241004	165200	192045666	1960	1960	1960	1960	0
279	20241004	165100	192045666	1960	1960	1960	1960	0
280	20241004	165000	192045666	1960	1960	1960	1960	0
281	20241004	164900	192045666	1960	1960	1960	1960	0
282	20241004	164800	192045666	1960	1960	1960	1960	0
283	20241004	164700	192045666	1960	1960	1960	1960	0
284	20241004	164600	192045666	1960	1960	1960	1960	0
285	20241004	164500	192045666	1960	1960	1960	1960	0
286	20241004	164400	192045666	1960	1960	1960	1960	0
287	20241004	164300	192045666	1960	1960	1960	1960	0
288	20241004	164200	192045666	1960	1960	1960	1960	0
289	20241004	164100	192045666	1960	1960	1960	1960	0
290	20241004	164000	192045666	1960	1960	1960	1960	0
291	20241004	163900	192045666	1960	1960	1960	1960	0
292	20241004	163800	192045666	1960	1960	1960	1960	0
293	20241004	163700	192045666	1960	1960	1960	1960	0
294	20241004	163600	192045666	1960	1960	1960	1960	0
295	20241004	163500	192045666	1960	1960	1960	1960	0
296	20241004	163400	192045666	1960	1960	1960	1960	0
297	20241004	163300	192045666	1960	1960	1960	1960	0
298	20241004	163200	192045666	1960	1960	1960	1960	0
299	20241004	163100	192045666	1960	1960	1960	1960	0
300	20241004	163000	192045666	1960	1960	1960	1960	0
301	20241004	162900	192045666	1960	1960	1960	1960	0
302	20241004	162800	192045666	1960	1960	1960	1960	1120
303	20241004	162700	192045666	1960	1960	1960	1960	0
304	20241004	162600	192045666	1960	1960	1960	1960	0
305	20241004	162500	192045666	1960	1960	1960	1960	0
306	20241004	162400	192045666	1960	1960	1960	1960	0
307	20241004	162300	192045666	1960	1960	1960	1960	0
308	20241004	162200	192045666	1960	1960	1960	1960	0
309	20241004	162100	192045666	1960	1960	1960	1960	0
310	20241004	162000	192045666	1960	1960	1960	1960	0
311	20241004	161900	192045666	1960	1960	1960	1960	0
312	20241004	161800	192045666	1960	1960	1960	1960	0
313	20241004	161700	192045666	1960	1960	1960	1960	0
314	20241004	161600	192045666	1960	1960	1960	1960	0
315	20241004	161500	192045666	1960	1960	1960	1960	0
316	20241004	161400	192045666	1960	1960	1960	1960	0
317	20241004	161300	192045666	1960	1960	1960	1960	0
318	20241004	161200	192045666	1960	1960	1960	1960	0
319	20241004	161100	192045666	1960	1960	1960	1960	0
320	20241004	161000	192045666	1960	1960	1960	1960	0
321	20241004	160900	192045666	1960	1960	1960	1960	0
322	20241004	160800	192045666	1960	1960	1960	1960	0
323	20241004	160700	192045666	1960	1960	1960	1960	0
324	20241004	160600	192045666	1960	1960	1960	1960	0
325	20241004	160500	192045666	1960	1960	1960	1960	0
326	20241004	160400	192045666	1960	1960	1960	1960	0
327	20241004	160300	192045666	1960	1960	1960	1960	0
328	20241004	160200	192045666	1960	1960	1960	1960	0
329	20241004	160100	192045666	1960	1960	1960	1960	0
330	20241004	160000	192045666	1960	1960	1960	1960	0
331	20241004	155900	192045666	1960	1960	1960	1960	0
332	20241004	155800	192045666	1960	1960	1960	1960	1120
333	20241004	155700	192045666	1960	1960	1960	1960	0
334	20241004	155600	192045666	1960	1960	1960	1960	0
335	20241004	155500	192045666	1960	1960	1960	1960	0
336	20241004	155400	192045666	1960	1960	1960	1960	0
337	20241004	155300	192045666	1960	1960	1960	1960	0
338	20241004	155200	192045666	1960	1960	1960	1960	0
339	20241004	155100	192045666	1960	1960	1960	1960	0
340	20241004	155000	192045666	1960	1960	1960	1960	0
341	20241004	154900	192045666	1960	1960	1960	1960	0
342	20241004	154800	192045666	1960	1960	1960	1960	0
343	20241004	154700	192045666	1960	1960	1960	1960	0
344	20241004	154600	192045666	1960	1960	1960	1960	0
345	20241004	154500	192045666	1960	1960	1960	1960	0
346	20241004	154400	192045666	1960	1960	1960	1960	0
347	20241004	154300	192045666	1960	1960	1960	1960	0
348	20241004	154200	192045666	1960	1960	1960	1960	0
349	20241004	154100	192045666	1960	1960	1960	1960	0
350	20241004	154000	192045666	1960	1960	1960	1960	0
351	20241004	153900	192045666	1960	1960	1960	1960	0
352	20241004	153800	192045666	1960	1960	1960	1960	0
353	20241004	153700	192045666	1960	1960	1960	1960	0
354	20241004	153600	192045666	1960	1960	1960	1960	0
355	20241004	153500	192045666	1960	1960	1960	1960	0
356	20241004	153400	192045666	1960	1960	1960	1960	0
357	20241004	153300	192045666	1960	1960	1960	1960	0
358	20241004	153200	192045666	1960	1960	1960	1960	0
359	20241004	153100	192045666	1960	1960	1960	1960	0
360	20241004	153000	192045666	1960	1960	1960	1960	1120
361	20241004	152900	189850466	1960	1960	1960	1960	0
362	20241004	152800	189850466	1960	1960	1960	1960	0
363	20241004	152700	189850466	1960	1960	1960	1960	0
364	20241004	152600	189850466	1960	1960	1960	1960	0
365	20241004	152500	189850466	1960	1960	1960	1960	0
366	20241004	152400	189850466	1960	1960	1960	1960	0
367	20241004	152300	189850466	1960	1960	1960	1960	0
368	20241004	152200	189850466	1960	1960	1960	1960	0
369	20241004	152100	189850466	1960	1960	1960	1960	0
370	20241004	152000	189850466	1960	1960	1960	1960	0
371	20241004	151900	189850466	1960	1955	1960	1955	5
372	20241004	151800	189840681	1955	1955	1955	1955	275
373	20241004	151700	189303056	1955	1955	1955	1955	0
374	20241004	151600	189303056	1955	1955	1955	1955	500
375	20241004	151500	188325556	1954	1954	1954	1954	0
376	20241004	151400	188325556	1954	1954	1954	1954	0
377	20241004	151300	188325556	1954	1954	1954	1954	0
378	20241004	151200	188325556	1954	1954	1954	1954	1
379	20241004	151100	188323602	1955	1955	1955	1955	0
380	20241004	151000	188323602	1955	1953	1955	1953	42
381	20241004	150900	188241574	1955	1955	1955	1955	0
382	20241004	150800	188241574	1955	1955	1955	1955	0
383	20241004	150700	188241574	1955	1955	1955	1955	0
384	20241004	150600	188241574	1955	1955	1955	1955	0
385	20241004	150500	188241574	1955	1955	1955	1955	0
386	20241004	150400	188241574	1955	1955	1955	1955	0
387	20241004	150300	188241574	1955	1956	1956	1955	322
388	20241004	150200	187612054	1955	1956	1956	1955	1194
389	20241004	150100	185277519	1957	1957	1957	1957	0
390	20241004	150000	185277519	1957	1957	1957	1957	0
391	20241004	145900	185277519	1957	1957	1957	1957	0
392	20241004	145800	185277519	1957	1957	1957	1957	0
393	20241004	145700	185277519	1957	1957	1957	1957	0
394	20241004	145600	185277519	1957	1957	1957	1957	6
395	20241004	145500	185265777	1957	1957	1957	1957	194
396	20241004	145400	184886119	1955	1955	1955	1955	0
397	20241004	145300	184886119	1955	1955	1955	1955	400
398	20241004	145200	184104119	1955	1956	1956	1955	549
399	20241004	145100	183030704	1956	1957	1957	1956	24
400	20241004	145000	182983740	1957	1957	1957	1957	0
401	20241004	144900	182983740	1957	1957	1957	1957	3
402	20241004	144800	182977869	1957	1957	1957	1957	0
403	20241004	144700	182977869	1957	1957	1957	1957	0
404	20241004	144600	182977869	1957	1958	1958	1957	26
405	20241004	144500	182926964	1959	1959	1959	1959	0
406	20241004	144400	182926964	1959	1958	1959	1958	2
407	20241004	144300	182923047	1959	1959	1959	1959	0
408	20241004	144200	182923047	1959	1959	1959	1959	0
409	20241004	144100	182923047	1959	1959	1959	1959	350
410	20241004	144000	182237397	1956	1958	1958	1956	5
411	20241004	143900	182227609	1958	1958	1958	1958	0
412	20241004	143800	182227609	1958	1958	1958	1958	0
413	20241004	143700	182227609	1958	1958	1958	1958	0
414	20241004	143600	182227609	1958	1958	1958	1958	0
415	20241004	143500	182227609	1958	1958	1958	1958	1
416	20241004	143400	182225651	1958	1958	1958	1958	0
417	20241004	143300	182225651	1958	1958	1958	1958	0
418	20241004	143200	182225651	1958	1958	1958	1958	10
419	20241004	143100	182206071	1959	1959	1959	1959	0
420	20241004	143000	182206071	1959	1959	1959	1959	0
421	20241004	142900	182206071	1959	1959	1959	1959	0
422	20241004	142800	182206071	1959	1959	1959	1959	0
423	20241004	142700	182206071	1959	1959	1959	1959	0
424	20241004	142600	182206071	1959	1959	1959	1959	2
425	20241004	142500	182202153	1953	1953	1953	1953	0
426	20241004	142400	182202153	1953	1953	1953	1953	0
427	20241004	142300	182202153	1953	1953	1953	1953	15
428	20241004	142200	182172858	1958	1958	1958	1958	0
429	20241004	142100	182172858	1958	1958	1958	1958	0
430	20241004	142000	182172858	1958	1958	1958	1958	22
431	20241004	141900	182129782	1958	1958	1958	1958	78
432	20241004	141800	181977058	1958	1958	1958	1958	0
433	20241004	141700	181977058	1958	1958	1958	1958	4
434	20241004	141600	181969226	1952	1955	1956	1952	4185
435	20241004	141500	173787490	1955	1953	1955	1953	1218
436	20241004	141400	171408728	1953	1953	1953	1953	52
437	20241004	141300	171307172	1953	1953	1953	1953	240
438	20241004	141200	170838452	1953	1953	1953	1953	0
439	20241004	141100	170838452	1953	1953	1953	1953	85
440	20241004	141000	170672447	1953	1953	1953	1953	100
441	20241004	140900	170477147	1953	1953	1953	1953	50
442	20241004	140800	170379497	1953	1953	1953	1953	1
443	20241004	140700	170377544	1955	1955	1955	1955	0
444	20241004	140600	170377544	1955	1955	1955	1955	0
445	20241004	140500	170377544	1955	1955	1955	1955	0
446	20241004	140400	170377544	1955	1955	1955	1955	8
447	20241004	140300	170361904	1955	1955	1955	1955	0
448	20241004	140200	170361904	1955	1955	1955	1955	1
449	20241004	140100	170359949	1955	1955	1955	1955	75
450	20241004	140000	170213324	1955	1955	1955	1955	0
451	20241004	135900	170213324	1955	1955	1955	1955	0
452	20241004	135800	170213324	1955	1955	1955	1955	0
453	20241004	135700	170213324	1955	1955	1955	1955	0
454	20241004	135600	170213324	1955	1955	1955	1955	65
455	20241004	135500	170086249	1956	1956	1956	1956	0
456	20241004	135400	170086249	1956	1956	1956	1956	0
457	20241004	135300	170086249	1956	1956	1956	1956	0
458	20241004	135200	170086249	1956	1956	1956	1956	0
459	20241004	135100	170086249	1956	1956	1956	1956	0
460	20241004	135000	170086249	1956	1956	1956	1956	10
461	20241004	134900	170066689	1956	1956	1956	1956	368
462	20241004	134800	169346881	1956	1956	1956	1956	632
463	20241004	134700	168110689	1956	1956	1956	1956	0
464	20241004	134600	168110689	1956	1956	1956	1956	0
465	20241004	134500	168110689	1956	1956	1956	1956	3
466	20241004	134400	168104821	1950	1954	1954	1950	3000
467	20241004	134300	162251752	1956	1956	1956	1956	1
468	20241004	134200	162249796	1952	1952	1952	1952	0
469	20241004	134100	162249796	1952	1955	1956	1952	2037
470	20241004	134000	158273468	1956	1956	1956	1956	103
471	20241004	133900	158072000	1956	1956	1956	1956	0
472	20241004	133800	158072000	1956	1956	1956	1956	0
473	20241004	133700	158072000	1956	1956	1956	1956	0
474	20241004	133600	158072000	1956	1956	1956	1956	1
475	20241004	133500	158070044	1956	1956	1956	1956	0
476	20241004	133400	158070044	1956	1956	1956	1956	254
477	20241004	133300	157573220	1958	1958	1958	1958	5
478	20241004	133200	157563430	1959	1959	1959	1959	0
479	20241004	133100	157563430	1959	1959	1959	1959	0
480	20241004	133000	157563430	1959	1959	1959	1959	0
481	20241004	132900	157563430	1959	1959	1959	1959	0
482	20241004	132800	157563430	1959	1959	1959	1959	0
483	20241004	132700	157563430	1959	1959	1959	1959	0
484	20241004	132600	157563430	1959	1959	1959	1959	1
485	20241004	132500	157561471	1951	1951	1951	1951	0
486	20241004	132400	157561471	1951	1951	1951	1951	0
487	20241004	132300	157561471	1951	1951	1951	1951	0
488	20241004	132200	157561471	1951	1951	1951	1951	0
489	20241004	132100	157561471	1951	1958	1958	1951	715
490	20241004	132000	156166336	1958	1958	1958	1958	0
491	20241004	131900	156166336	1958	1957	1958	1957	100
492	20241004	131800	155970551	1958	1958	1958	1958	0
493	20241004	131700	155970551	1958	1958	1958	1958	27
494	20241004	131600	155917685	1952	1952	1953	1952	2095
495	20241004	131500	151828218	1955	1956	1956	1955	259
496	20241004	131400	151321871	1956	1959	1959	1956	101
497	20241004	131300	151124239	1959	1959	1959	1959	0
498	20241004	131200	151124239	1959	1959	1959	1959	434
499	20241004	131100	150274033	1957	1956	1957	1952	2733
500	20241004	131000	144938068	1956	1959	1959	1956	560
501	20241004	130900	143841634	1959	1958	1959	1958	1190
502	20241004	130800	141510747	1957	1956	1957	1956	534
503	20241004	130700	140466242	1956	1960	1960	1956	1142
504	20241004	130600	138231054	1962	1963	1963	1960	381
505	20241004	130500	137483450	1953	1953	1953	1953	0
506	20241004	130400	137483450	1953	1953	1953	1953	0
507	20241004	130300	137483450	1953	1953	1953	1953	0
508	20241004	130200	137483450	1953	1953	1953	1953	0
509	20241004	130100	137483450	1953	1961	1961	1952	3002
510	20241004	130000	131619534	1960	1960	1960	1960	0
511	20241004	125900	131619534	1960	1960	1960	1960	1
512	20241004	125800	131617574	1963	1963	1963	1963	0
513	20241004	125700	131617574	1963	1963	1963	1963	1
514	20241004	125600	131615611	1959	1959	1959	1959	0
515	20241004	125500	131615611	1959	1959	1959	1959	0
516	20241004	125400	131615611	1959	1959	1959	1959	347
517	20241004	125300	130935838	1959	1959	1959	1959	100
518	20241004	125200	130739938	1959	1959	1959	1959	0
519	20241004	125100	130739938	1959	1959	1959	1959	0
520	20241004	125000	130739938	1959	1959	1959	1959	100
521	20241004	124900	130544038	1959	1959	1959	1959	1
522	20241004	124800	130542079	1961	1961	1961	1961	0
523	20241004	124700	130542079	1961	1961	1961	1961	11
524	20241004	124600	130520508	1961	1961	1961	1961	0
525	20241004	124500	130520508	1961	1961	1961	1961	0
526	20241004	124400	130520508	1961	1961	1961	1961	30
527	20241004	124300	130461678	1961	1961	1961	1961	0
528	20241004	124200	130461678	1961	1961	1961	1961	0
529	20241004	124100	130461678	1961	1961	1961	1961	68
530	20241004	124000	130328330	1967	1967	1967	1967	0
531	20241004	123900	130328330	1967	1967	1967	1967	223
532	20241004	123800	129889689	1967	1962	1967	1962	490
533	20241004	123700	128927856	1962	1962	1962	1962	10
534	20241004	123600	128908236	1963	1962	1963	1962	18
535	20241004	123500	128872919	1958	1958	1958	1958	0
536	20241004	123400	128872919	1958	1958	1958	1958	0
537	20241004	123300	128872919	1958	1958	1958	1958	0
538	20241004	123200	128872919	1958	1958	1958	1954	1520
539	20241004	123100	125901945	1960	1960	1960	1960	5
540	20241004	123000	125892145	1960	1958	1960	1958	20
541	20241004	122900	125852965	1966	1958	1966	1958	105
542	20241004	122800	125646575	1954	1960	1960	1954	521
543	20241004	122700	124627464	1968	1968	1968	1968	50
544	20241004	122600	124529064	1968	1968	1968	1968	1
545	20241004	122500	124527096	1966	1966	1966	1966	0
546	20241004	122400	124527096	1966	1966	1966	1966	100
547	20241004	122300	124330496	1966	1966	1966	1966	1
548	20241004	122200	124328530	1958	1958	1958	1958	0
549	20241004	122100	124328530	1958	1958	1958	1958	0
550	20241004	122000	124328530	1958	1957	1958	1957	4
551	20241004	121900	124320700	1967	1967	1967	1967	0
552	20241004	121800	124320700	1967	1967	1967	1967	0
553	20241004	121700	124320700	1967	1967	1967	1967	1
554	20241004	121600	124318733	1973	1973	1973	1973	0
555	20241004	121500	124318733	1973	1973	1973	1973	0
556	20241004	121400	124318733	1973	1973	1973	1973	0
557	20241004	121300	124318733	1973	1973	1973	1973	0
558	20241004	121200	124318733	1973	1971	1973	1953	1606
559	20241004	121100	121175089	1976	1976	1976	1976	0
560	20241004	121000	121175089	1976	1976	1976	1976	0
561	20241004	120900	121175089	1976	1976	1976	1976	100
562	20241004	120800	120977489	1979	1979	1979	1979	100
563	20241004	120700	120779589	1980	1978	1980	1978	100
564	20241004	120600	120581689	1981	1981	1981	1981	0
565	20241004	120500	120581689	1981	1981	1981	1981	1
566	20241004	120400	120579708	1981	1981	1981	1981	1
567	20241004	120300	120577727	1970	1970	1970	1970	0
568	20241004	120200	120577727	1970	1970	1970	1970	0
569	20241004	120100	120577727	1970	1970	1970	1970	0
570	20241004	120000	120577727	1970	1971	1980	1970	406
571	20241004	115900	119775897	1970	1970	1986	1970	103
572	20241004	115800	119572145	1970	1971	1971	1970	34
573	20241004	115700	119505155	1970	1969	1970	1969	60
574	20241004	115600	119386965	1984	1984	1984	1984	0
575	20241004	115500	119386965	1984	1984	1984	1984	50
576	20241004	115400	119287765	1984	1965	1984	1965	160
577	20241004	115300	118973175	1988	1988	1988	1988	50
578	20241004	115200	118873775	1988	1988	1988	1988	0
579	20241004	115100	118873775	1988	1988	1988	1987	250
580	20241004	115000	118376791	1988	1971	1990	1962	2582
581	20241004	114900	113261996	1971	1971	1971	1971	0
582	20241004	114800	113261996	1971	1971	1971	1971	0
583	20241004	114700	113261996	1971	1971	1971	1971	0
584	20241004	114600	113261996	1971	1971	1971	1971	0
585	20241004	114500	113261996	1971	1964	1971	1964	550
586	20241004	114400	112178492	1960	1960	1960	1960	0
587	20241004	114300	112178492	1960	1960	1960	1960	0
588	20241004	114200	112178492	1960	1960	1960	1960	20
589	20241004	114100	112139292	1960	1959	1960	1959	58
590	20241004	114000	112025665	1964	1964	1964	1964	0
591	20241004	113900	112025665	1964	1964	1964	1964	0
592	20241004	113800	112025665	1964	1964	1964	1964	0
593	20241004	113700	112025665	1964	1964	1964	1964	0
594	20241004	113600	112025665	1964	1964	1964	1964	0
595	20241004	113500	112025665	1964	1964	1964	1964	1
596	20241004	113400	112023701	1955	1955	1955	1955	0
597	20241004	113300	112023701	1955	1955	1955	1955	0
598	20241004	113200	112023701	1955	1955	1955	1955	0
599	20241004	113100	112023701	1955	1955	1955	1955	1
600	20241004	113000	112021746	1951	1951	1951	1951	0
601	20241004	112900	112021746	1951	1951	1951	1951	0
602	20241004	112800	112021746	1951	1951	1951	1951	0
603	20241004	112700	112021746	1951	1952	1952	1951	4026
604	20241004	112600	104164897	1953	1954	1954	1953	1144
605	20241004	112500	101930038	1967	1958	1967	1955	582
606	20241004	112400	100792189	1956	1958	1958	1956	850
607	20241004	112300	99129562	1968	1968	1968	1968	1
608	20241004	112200	99127594	1957	1957	1957	1957	0
609	20241004	112100	99127594	1957	1957	1957	1957	0
610	20241004	112000	99127594	1957	1957	1957	1957	0
611	20241004	111900	99127594	1957	1957	1957	1957	1
612	20241004	111800	99125637	1968	1968	1968	1968	0
613	20241004	111700	99125637	1968	1968	1968	1968	3
614	20241004	111600	99119733	1968	1957	1968	1957	206
615	20241004	111500	98714397	1967	1966	1967	1966	200
616	20241004	111400	98321023	1957	1957	1957	1957	0
617	20241004	111300	98321023	1957	1965	1965	1957	60
618	20241004	111200	98203331	1965	1965	1965	1965	0
619	20241004	111100	98203331	1965	1965	1965	1965	5
620	20241004	111000	98193506	1964	1964	1964	1964	15
621	20241004	110900	98164046	1964	1964	1964	1964	5
622	20241004	110800	98154226	1962	1962	1962	1962	0
623	20241004	110700	98154226	1962	1962	1962	1962	0
624	20241004	110600	98154226	1962	1962	1962	1962	0
625	20241004	110500	98154226	1962	1962	1962	1962	0
626	20241004	110400	98154226	1962	1962	1962	1962	0
627	20241004	110300	98154226	1962	1962	1962	1962	0
628	20241004	110200	98154226	1962	1962	1962	1962	162
629	20241004	110100	97836382	1962	1962	1962	1962	25
630	20241004	110000	97787332	1956	1956	1956	1956	0
631	20241004	105900	97787332	1956	1956	1956	1956	0
632	20241004	105800	97787332	1956	1958	1958	1956	831
633	20241004	105700	96161680	1957	1958	1958	1957	700
634	20241004	105600	94791650	1957	1961	1961	1957	3000
635	20241004	105500	88915440	1958	1968	1968	1958	500
636	20241004	105400	87935865	1982	1982	1982	1982	0
637	20241004	105300	87935865	1982	1982	1982	1982	10
638	20241004	105200	87916045	1982	1982	1982	1982	159
639	20241004	105100	87600907	1982	1977	1982	1977	204
640	20241004	105000	87197392	1977	1973	1977	1973	56
641	20241004	104900	87086885	1973	1973	1973	1973	100
642	20241004	104800	86889585	1973	1968	1973	1968	1620
643	20241004	104700	83694976	1968	1968	1968	1968	15
644	20241004	104600	83665456	1968	1961	1968	1960	173
645	20241004	104500	83326363	1960	1961	1961	1960	300
646	20241004	104400	82738358	1960	1960	1960	1960	0
647	20241004	104300	82738358	1960	1960	1960	1960	0
648	20241004	104200	82738358	1960	1960	1960	1960	5
649	20241004	104100	82728558	1967	1956	1967	1955	73
650	20241004	104000	82585562	1955	1957	1957	1955	499
651	20241004	103900	81609453	1957	1956	1957	1956	1400
652	20241004	103800	78870053	1957	1959	1959	1957	551
653	20241004	103700	77791676	1959	1959	1959	1959	300
654	20241004	103600	77203976	1958	1958	1958	1958	0
655	20241004	103500	77203976	1958	1960	1960	1958	29
656	20241004	103400	77147174	1957	1957	1957	1957	0
657	20241004	103300	77147174	1957	1957	1957	1957	200
658	20241004	103200	76755774	1957	1960	1960	1957	2293
659	20241004	103100	72267392	1961	1961	1961	1961	0
660	20241004	103000	72267392	1961	1965	1965	1961	21
661	20241004	102900	72226207	1960	1960	1960	1960	0
662	20241004	102800	72226207	1960	1960	1960	1960	0
663	20241004	102700	72226207	1960	1960	1960	1960	1
664	20241004	102600	72224247	1960	1960	1960	1960	2
665	20241004	102500	72220327	1958	1958	1958	1958	0
666	20241004	102400	72220327	1958	1958	1958	1958	0
667	20241004	102300	72220327	1958	1958	1958	1958	0
668	20241004	102200	72220327	1958	1958	1958	1958	500
669	20241004	102100	71241327	1957	1960	1960	1957	3300
670	20241004	102000	64781027	1974	1974	1974	1974	0
671	20241004	101900	64781027	1974	1966	1974	1961	801
672	20241004	101800	63209713	1975	1968	1975	1961	1002
673	20241004	101700	61242103	1970	1971	1971	1970	55
674	20241004	101600	61133743	1970	1975	1975	1970	501
675	20241004	101500	60146733	1975	1983	1983	1975	281
676	20241004	101400	59589835	1983	1986	1986	1983	160
677	20241004	101300	59272435	1993	1993	1993	1993	35
678	20241004	101200	59202680	1995	1995	1995	1995	0
679	20241004	101100	59202680	1995	1995	1995	1995	0
680	20241004	101000	59202680	1995	1995	1995	1995	0
681	20241004	100900	59202680	1995	1995	1995	1995	103
682	20241004	100800	58997195	1996	1996	1996	1996	0
683	20241004	100700	58997195	1996	1996	1996	1996	0
684	20241004	100600	58997195	1996	1979	1996	1978	55
685	20241004	100500	58888305	1997	1996	1997	1996	21
686	20241004	100400	58846369	1997	1997	1997	1997	3
687	20241004	100300	58840378	1999	1999	1999	1999	0
688	20241004	100200	58840378	1999	1999	1999	1999	0
689	20241004	100100	58840378	1999	1991	1999	1969	658
690	20241004	100000	57531202	1991	1991	1997	1991	2877
691	20241004	095900	51791769	1990	1974	1991	1965	10328
692	20241004	095800	31335106	1974	1974	1974	1974	0
693	20241004	095700	31335106	1974	1974	1974	1974	0
694	20241004	095600	31335106	1974	1974	1974	1974	0
695	20241004	095500	31335106	1974	1974	1974	1974	0
696	20241004	095400	31335106	1974	1974	1974	1974	0
697	20241004	095300	31335106	1974	1974	1974	1974	51
698	20241004	095200	31234432	1963	1963	1963	1963	0
699	20241004	095100	31234432	1963	1963	1963	1963	1
700	20241004	095000	31232469	1963	1963	1963	1963	50
701	20241004	094900	31134319	1963	1964	1964	1963	500
702	20241004	094800	30152748	1974	1974	1974	1974	50
703	20241004	094700	30054048	1975	1975	1975	1975	0
704	20241004	094600	30054048	1975	1975	1975	1975	0
705	20241004	094500	30054048	1975	1975	1975	1975	481
706	20241004	094400	29104073	1975	1975	1975	1975	37
707	20241004	094300	29030998	1975	1975	1975	1975	11
708	20241004	094200	29009273	1975	1975	1975	1975	21
709	20241004	094100	28967798	1965	1965	1965	1965	0
710	20241004	094000	28967798	1965	1965	1965	1965	25
711	20241004	093900	28918673	1962	1962	1962	1962	123
712	20241004	093800	28677347	1977	1977	1977	1977	0
713	20241004	093700	28677347	1977	1977	1977	1977	0
714	20241004	093600	28677347	1977	1977	1977	1977	0
715	20241004	093500	28677347	1977	1977	1977	1977	0
716	20241004	093400	28677347	1977	1977	1977	1977	0
717	20241004	093300	28677347	1977	1955	1977	1954	4024
718	20241004	093200	20735843	1959	1959	1959	1959	0
719	20241004	093100	20735843	1959	1959	1959	1959	0
720	20241004	093000	20735843	1959	1959	1959	1959	4
721	20241004	092900	20728007	1959	1959	1959	1959	0
722	20241004	092800	20728007	1959	1959	1959	1959	5
723	20241004	092700	20718212	1951	1951	1951	1951	0
724	20241004	092600	20718212	1951	1951	1951	1951	218
725	20241004	092500	20292894	1951	1953	1953	1951	482
726	20241004	092400	19352153	1952	1952	1952	1952	0
727	20241004	092300	19352153	1952	1952	1952	1952	200
728	20241004	092200	18961753	1952	1952	1952	1952	0
729	20241004	092100	18961753	1952	1952	1952	1952	0
730	20241004	092000	18961753	1952	1959	1959	1952	3907
731	20241004	091900	11318178	1965	1961	1965	1959	232
732	20241004	091800	10863614	1961	1965	1965	1961	102
733	20241004	091700	10663310	1977	1977	1977	1977	1
734	20241004	091600	10661333	1978	1978	1978	1978	0
735	20241004	091500	10661333	1978	1978	1978	1978	2
736	20241004	091400	10657377	1979	1979	1979	1979	0
737	20241004	091300	10657377	1979	1979	1979	1979	0
738	20241004	091200	10657377	1979	1979	1979	1979	0
739	20241004	091100	10657377	1979	1979	1979	1979	1
740	20241004	091000	10655398	1975	1975	1975	1975	0
741	20241004	090900	10655398	1975	1975	1975	1975	122
742	20241004	090800	10414448	1988	1960	1988	1959	261
743	20241004	090700	9902613	1959	1959	1959	1959	0
744	20241004	090600	9902613	1959	1959	1959	1959	0
745	20241004	090500	9902613	1959	1958	1959	1958	62
746	20241004	090400	9781212	1958	1959	1959	1958	55
747	20241004	090300	9673501	1958	1958	1958	1958	50
748	20241004	090200	9575601	1957	1957	1957	1957	98
749	20241004	090100	9383815	1957	1957	1957	1957	4499
750	20241004	090000	579272	1957	1957	1957	1957	296