KissMeData/101000/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	202200	489994036	1965	1965	1965	1965	6717
3	20241007	202100	489994036	1965	1965	1965	1965	0
4	20241007	202000	489994036	1965	1965	1965	1965	0
5	20241007	201900	489994036	1965	1965	1965	1965	0
6	20241007	201800	489994036	1965	1965	1965	1965	0
7	20241007	201700	489994036	1965	1965	1965	1965	0
8	20241007	201600	489994036	1965	1965	1965	1965	0
9	20241007	201500	489994036	1965	1965	1965	1965	0
10	20241007	201400	489994036	1965	1965	1965	1965	0
11	20241007	201300	489994036	1965	1965	1965	1965	0
12	20241007	201200	489994036	1965	1965	1965	1965	0
13	20241007	201100	489994036	1965	1965	1965	1965	0
14	20241007	201000	489994036	1965	1965	1965	1965	0
15	20241007	200900	489994036	1965	1965	1965	1965	0
16	20241007	200800	489994036	1965	1965	1965	1965	0
17	20241007	200700	489994036	1965	1965	1965	1965	0
18	20241007	200600	489994036	1965	1965	1965	1965	0
19	20241007	200500	489994036	1965	1965	1965	1965	0
20	20241007	200400	489994036	1965	1965	1965	1965	0
21	20241007	200300	489994036	1965	1965	1965	1965	0
22	20241007	200200	489994036	1965	1965	1965	1965	0
23	20241007	200100	489994036	1965	1965	1965	1965	0
24	20241007	200000	489994036	1965	1965	1965	1965	0
25	20241007	195900	489994036	1965	1965	1965	1965	0
26	20241007	195800	489994036	1965	1965	1965	1965	0
27	20241007	195700	489994036	1965	1965	1965	1965	0
28	20241007	195600	489994036	1965	1965	1965	1965	0
29	20241007	195500	489994036	1965	1965	1965	1965	0
30	20241007	195400	489994036	1965	1965	1965	1965	0
31	20241007	195300	489994036	1965	1965	1965	1965	0
32	20241007	195200	489994036	1965	1965	1965	1965	6717
33	20241007	195100	489994036	1965	1965	1965	1965	0
34	20241007	195000	489994036	1965	1965	1965	1965	0
35	20241007	194900	489994036	1965	1965	1965	1965	0
36	20241007	194800	489994036	1965	1965	1965	1965	0
37	20241007	194700	489994036	1965	1965	1965	1965	0
38	20241007	194600	489994036	1965	1965	1965	1965	0
39	20241007	194500	489994036	1965	1965	1965	1965	0
40	20241007	194400	489994036	1965	1965	1965	1965	0
41	20241007	194300	489994036	1965	1965	1965	1965	0
42	20241007	194200	489994036	1965	1965	1965	1965	0
43	20241007	194100	489994036	1965	1965	1965	1965	0
44	20241007	194000	489994036	1965	1965	1965	1965	0
45	20241007	193900	489994036	1965	1965	1965	1965	0
46	20241007	193800	489994036	1965	1965	1965	1965	0
47	20241007	193700	489994036	1965	1965	1965	1965	0
48	20241007	193600	489994036	1965	1965	1965	1965	0
49	20241007	193500	489994036	1965	1965	1965	1965	0
50	20241007	193400	489994036	1965	1965	1965	1965	0
51	20241007	193300	489994036	1965	1965	1965	1965	0
52	20241007	193200	489994036	1965	1965	1965	1965	0
53	20241007	193100	489994036	1965	1965	1965	1965	0
54	20241007	193000	489994036	1965	1965	1965	1965	0
55	20241007	192900	489994036	1965	1965	1965	1965	0
56	20241007	192800	489994036	1965	1965	1965	1965	0
57	20241007	192700	489994036	1965	1965	1965	1965	0
58	20241007	192600	489994036	1965	1965	1965	1965	0
59	20241007	192500	489994036	1965	1965	1965	1965	0
60	20241007	192400	489994036	1965	1965	1965	1965	0
61	20241007	192300	489994036	1965	1965	1965	1965	0
62	20241007	192200	489994036	1965	1965	1965	1965	6717
63	20241007	192100	489994036	1965	1965	1965	1965	0
64	20241007	192000	489994036	1965	1965	1965	1965	0
65	20241007	191900	489994036	1965	1965	1965	1965	0
66	20241007	191800	489994036	1965	1965	1965	1965	0
67	20241007	191700	489994036	1965	1965	1965	1965	0
68	20241007	191600	489994036	1965	1965	1965	1965	0
69	20241007	191500	489994036	1965	1965	1965	1965	0
70	20241007	191400	489994036	1965	1965	1965	1965	0
71	20241007	191300	489994036	1965	1965	1965	1965	0
72	20241007	191200	489994036	1965	1965	1965	1965	0
73	20241007	191100	489994036	1965	1965	1965	1965	0
74	20241007	191000	489994036	1965	1965	1965	1965	0
75	20241007	190900	489994036	1965	1965	1965	1965	0
76	20241007	190800	489994036	1965	1965	1965	1965	0
77	20241007	190700	489994036	1965	1965	1965	1965	0
78	20241007	190600	489994036	1965	1965	1965	1965	0
79	20241007	190500	489994036	1965	1965	1965	1965	0
80	20241007	190400	489994036	1965	1965	1965	1965	0
81	20241007	190300	489994036	1965	1965	1965	1965	0
82	20241007	190200	489994036	1965	1965	1965	1965	0
83	20241007	190100	489994036	1965	1965	1965	1965	0
84	20241007	190000	489994036	1965	1965	1965	1965	0
85	20241007	185900	489994036	1965	1965	1965	1965	0
86	20241007	185800	489994036	1965	1965	1965	1965	0
87	20241007	185700	489994036	1965	1965	1965	1965	0
88	20241007	185600	489994036	1965	1965	1965	1965	0
89	20241007	185500	489994036	1965	1965	1965	1965	0
90	20241007	185400	489994036	1965	1965	1965	1965	0
91	20241007	185300	489994036	1965	1965	1965	1965	0
92	20241007	185200	489994036	1965	1965	1965	1965	6717
93	20241007	185100	489994036	1965	1965	1965	1965	0
94	20241007	185000	489994036	1965	1965	1965	1965	0
95	20241007	184900	489994036	1965	1965	1965	1965	0
96	20241007	184800	489994036	1965	1965	1965	1965	0
97	20241007	184700	489994036	1965	1965	1965	1965	0
98	20241007	184600	489994036	1965	1965	1965	1965	0
99	20241007	184500	489994036	1965	1965	1965	1965	0
100	20241007	184400	489994036	1965	1965	1965	1965	0
101	20241007	184300	489994036	1965	1965	1965	1965	0
102	20241007	184200	489994036	1965	1965	1965	1965	0
103	20241007	184100	489994036	1965	1965	1965	1965	0
104	20241007	184000	489994036	1965	1965	1965	1965	0
105	20241007	183900	489994036	1965	1965	1965	1965	0
106	20241007	183800	489994036	1965	1965	1965	1965	0
107	20241007	183700	489994036	1965	1965	1965	1965	0
108	20241007	183600	489994036	1965	1965	1965	1965	0
109	20241007	183500	489994036	1965	1965	1965	1965	0
110	20241007	183400	489994036	1965	1965	1965	1965	0
111	20241007	183300	489994036	1965	1965	1965	1965	0
112	20241007	183200	489994036	1965	1965	1965	1965	0
113	20241007	183100	489994036	1965	1965	1965	1965	0
114	20241007	183000	489994036	1965	1965	1965	1965	0
115	20241007	182900	489994036	1965	1965	1965	1965	0
116	20241007	182800	489994036	1965	1965	1965	1965	0
117	20241007	182700	489994036	1965	1965	1965	1965	0
118	20241007	182600	489994036	1965	1965	1965	1965	0
119	20241007	182500	489994036	1965	1965	1965	1965	0
120	20241007	182400	489994036	1965	1965	1965	1965	0
121	20241007	182300	489994036	1965	1965	1965	1965	0
122	20241007	182200	489994036	1965	1965	1965	1965	6717
123	20241007	182100	489994036	1965	1965	1965	1965	0
124	20241007	182000	489994036	1965	1965	1965	1965	0
125	20241007	181900	489994036	1965	1965	1965	1965	0
126	20241007	181800	489994036	1965	1965	1965	1965	0
127	20241007	181700	489994036	1965	1965	1965	1965	0
128	20241007	181600	489994036	1965	1965	1965	1965	0
129	20241007	181500	489994036	1965	1965	1965	1965	0
130	20241007	181400	489994036	1965	1965	1965	1965	0
131	20241007	181300	489994036	1965	1965	1965	1965	0
132	20241007	181200	489994036	1965	1965	1965	1965	0
133	20241007	181100	489994036	1965	1965	1965	1965	0
134	20241007	181000	489994036	1965	1965	1965	1965	0
135	20241007	180900	489994036	1965	1965	1965	1965	0
136	20241007	180800	489994036	1965	1965	1965	1965	0
137	20241007	180700	489994036	1965	1965	1965	1965	0
138	20241007	180600	489994036	1965	1965	1965	1965	0
139	20241007	180500	489994036	1965	1965	1965	1965	0
140	20241007	180400	489994036	1965	1965	1965	1965	0
141	20241007	180300	489994036	1965	1965	1965	1965	0
142	20241007	180200	489994036	1965	1965	1965	1965	0
143	20241007	180100	489994036	1965	1965	1965	1965	0
144	20241007	180000	489994036	1965	1965	1965	1965	0
145	20241007	175900	489994036	1965	1965	1965	1965	0
146	20241007	175800	489994036	1965	1965	1965	1965	0
147	20241007	175700	489994036	1965	1965	1965	1965	0
148	20241007	175600	489994036	1965	1965	1965	1965	0
149	20241007	175500	489994036	1965	1965	1965	1965	0
150	20241007	175400	489994036	1965	1965	1965	1965	0
151	20241007	175300	489994036	1965	1965	1965	1965	0
152	20241007	175200	489994036	1965	1965	1965	1965	6717
153	20241007	175100	489994036	1965	1965	1965	1965	0
154	20241007	175000	489994036	1965	1965	1965	1965	0
155	20241007	174900	489994036	1965	1965	1965	1965	0
156	20241007	174800	489994036	1965	1965	1965	1965	0
157	20241007	174700	489994036	1965	1965	1965	1965	0
158	20241007	174600	489994036	1965	1965	1965	1965	0
159	20241007	174500	489994036	1965	1965	1965	1965	0
160	20241007	174400	489994036	1965	1965	1965	1965	0
161	20241007	174300	489994036	1965	1965	1965	1965	0
162	20241007	174200	489994036	1965	1965	1965	1965	0
163	20241007	174100	489994036	1965	1965	1965	1965	0
164	20241007	174000	489994036	1965	1965	1965	1965	0
165	20241007	173900	489994036	1965	1965	1965	1965	0
166	20241007	173800	489994036	1965	1965	1965	1965	0
167	20241007	173700	489994036	1965	1965	1965	1965	0
168	20241007	173600	489994036	1965	1965	1965	1965	0
169	20241007	173500	489994036	1965	1965	1965	1965	0
170	20241007	173400	489994036	1965	1965	1965	1965	0
171	20241007	173300	489994036	1965	1965	1965	1965	0
172	20241007	173200	489994036	1965	1965	1965	1965	0
173	20241007	173100	489994036	1965	1965	1965	1965	0
174	20241007	173000	489994036	1965	1965	1965	1965	0
175	20241007	172900	489994036	1965	1965	1965	1965	0
176	20241007	172800	489994036	1965	1965	1965	1965	0
177	20241007	172700	489994036	1965	1965	1965	1965	0
178	20241007	172600	489994036	1965	1965	1965	1965	0
179	20241007	172500	489994036	1965	1965	1965	1965	0
180	20241007	172400	489994036	1965	1965	1965	1965	0
181	20241007	172300	489994036	1965	1965	1965	1965	0
182	20241007	172200	489994036	1965	1965	1965	1965	6717
183	20241007	172100	489994036	1965	1965	1965	1965	0
184	20241007	172000	489994036	1965	1965	1965	1965	0
185	20241007	171900	489994036	1965	1965	1965	1965	0
186	20241007	171800	489994036	1965	1965	1965	1965	0
187	20241007	171700	489994036	1965	1965	1965	1965	0
188	20241007	171600	489994036	1965	1965	1965	1965	0
189	20241007	171500	489994036	1965	1965	1965	1965	0
190	20241007	171400	489994036	1965	1965	1965	1965	0
191	20241007	171300	489994036	1965	1965	1965	1965	0
192	20241007	171200	489994036	1965	1965	1965	1965	0
193	20241007	171100	489994036	1965	1965	1965	1965	0
194	20241007	171000	489994036	1965	1965	1965	1965	0
195	20241007	170900	489994036	1965	1965	1965	1965	0
196	20241007	170800	489994036	1965	1965	1965	1965	0
197	20241007	170700	489994036	1965	1965	1965	1965	0
198	20241007	170600	489994036	1965	1965	1965	1965	0
199	20241007	170500	489994036	1965	1965	1965	1965	0
200	20241007	170400	489994036	1965	1965	1965	1965	0
201	20241007	170300	489994036	1965	1965	1965	1965	0
202	20241007	170200	489994036	1965	1965	1965	1965	0
203	20241007	170100	489994036	1965	1965	1965	1965	0
204	20241007	170000	489994036	1965	1965	1965	1965	0
205	20241007	165900	489994036	1965	1965	1965	1965	0
206	20241007	165800	489994036	1965	1965	1965	1965	0
207	20241007	165700	489994036	1965	1965	1965	1965	0
208	20241007	165600	489994036	1965	1965	1965	1965	0
209	20241007	165500	489994036	1965	1965	1965	1965	0
210	20241007	165400	489994036	1965	1965	1965	1965	0
211	20241007	165300	489994036	1965	1965	1965	1965	0
212	20241007	165200	489994036	1965	1965	1965	1965	6717
213	20241007	165100	489994036	1965	1965	1965	1965	0
214	20241007	165000	489994036	1965	1965	1965	1965	0
215	20241007	164900	489994036	1965	1965	1965	1965	0
216	20241007	164800	489994036	1965	1965	1965	1965	0
217	20241007	164700	489994036	1965	1965	1965	1965	0
218	20241007	164600	489994036	1965	1965	1965	1965	0
219	20241007	164500	489994036	1965	1965	1965	1965	0
220	20241007	164400	489994036	1965	1965	1965	1965	0
221	20241007	164300	489994036	1965	1965	1965	1965	0
222	20241007	164200	489994036	1965	1965	1965	1965	0
223	20241007	164100	489994036	1965	1965	1965	1965	0
224	20241007	164000	489994036	1965	1965	1965	1965	0
225	20241007	163900	489994036	1965	1965	1965	1965	0
226	20241007	163800	489994036	1965	1965	1965	1965	0
227	20241007	163700	489994036	1965	1965	1965	1965	0
228	20241007	163600	489994036	1965	1965	1965	1965	0
229	20241007	163500	489994036	1965	1965	1965	1965	0
230	20241007	163400	489994036	1965	1965	1965	1965	0
231	20241007	163300	489994036	1965	1965	1965	1965	0
232	20241007	163200	489994036	1965	1965	1965	1965	0
233	20241007	163100	489994036	1965	1965	1965	1965	0
234	20241007	163000	489994036	1965	1965	1965	1965	0
235	20241007	162900	489994036	1965	1965	1965	1965	0
236	20241007	162800	489994036	1965	1965	1965	1965	0
237	20241007	162700	489994036	1965	1965	1965	1965	0
238	20241007	162600	489994036	1965	1965	1965	1965	0
239	20241007	162500	489994036	1965	1965	1965	1965	0
240	20241007	162400	489994036	1965	1965	1965	1965	0
241	20241007	162300	489994036	1965	1965	1965	1965	0
242	20241007	162200	489994036	1965	1965	1965	1965	6717
243	20241007	162100	489994036	1965	1965	1965	1965	0
244	20241007	162000	489994036	1965	1965	1965	1965	0
245	20241007	161900	489994036	1965	1965	1965	1965	0
246	20241007	161800	489994036	1965	1965	1965	1965	0
247	20241007	161700	489994036	1965	1965	1965	1965	0
248	20241007	161600	489994036	1965	1965	1965	1965	0
249	20241007	161500	489994036	1965	1965	1965	1965	0
250	20241007	161400	489994036	1965	1965	1965	1965	0
251	20241007	161300	489994036	1965	1965	1965	1965	0
252	20241007	161200	489994036	1965	1965	1965	1965	0
253	20241007	161100	489994036	1965	1965	1965	1965	0
254	20241007	161000	489994036	1965	1965	1965	1965	0
255	20241007	160900	489994036	1965	1965	1965	1965	0
256	20241007	160800	489994036	1965	1965	1965	1965	0
257	20241007	160700	489994036	1965	1965	1965	1965	0
258	20241007	160600	489994036	1965	1965	1965	1965	0
259	20241007	160500	489994036	1965	1965	1965	1965	0
260	20241007	160400	489994036	1965	1965	1965	1965	0
261	20241007	160300	489994036	1965	1965	1965	1965	0
262	20241007	160200	489994036	1965	1965	1965	1965	0
263	20241007	160100	489994036	1965	1965	1965	1965	0
264	20241007	160000	489994036	1965	1965	1965	1965	0
265	20241007	155900	489994036	1965	1965	1965	1965	0
266	20241007	155800	489994036	1965	1965	1965	1965	0
267	20241007	155700	489994036	1965	1965	1965	1965	0
268	20241007	155600	489994036	1965	1965	1965	1965	0
269	20241007	155500	489994036	1965	1965	1965	1965	0
270	20241007	155400	489994036	1965	1965	1965	1965	0
271	20241007	155300	489994036	1965	1965	1965	1965	0
272	20241007	155200	489994036	1965	1965	1965	1965	6717
273	20241007	155100	489994036	1965	1965	1965	1965	0
274	20241007	155000	489994036	1965	1965	1965	1965	0
275	20241007	154900	489994036	1965	1965	1965	1965	0
276	20241007	154800	489994036	1965	1965	1965	1965	0
277	20241007	154700	489994036	1965	1965	1965	1965	0
278	20241007	154600	489994036	1965	1965	1965	1965	0
279	20241007	154500	489994036	1965	1965	1965	1965	0
280	20241007	154400	489994036	1965	1965	1965	1965	0
281	20241007	154300	489994036	1965	1965	1965	1965	0
282	20241007	154200	489994036	1965	1965	1965	1965	0
283	20241007	154100	489994036	1965	1965	1965	1965	0
284	20241007	154000	489994036	1965	1965	1965	1965	0
285	20241007	153900	489994036	1965	1965	1965	1965	0
286	20241007	153800	489994036	1965	1965	1965	1965	0
287	20241007	153700	489994036	1965	1965	1965	1965	0
288	20241007	153600	489994036	1965	1965	1965	1965	0
289	20241007	153500	489994036	1965	1965	1965	1965	0
290	20241007	153400	489994036	1965	1965	1965	1965	0
291	20241007	153300	489994036	1965	1965	1965	1965	0
292	20241007	153200	489994036	1965	1965	1965	1965	0
293	20241007	153100	489994036	1965	1965	1965	1965	0
294	20241007	153000	489994036	1965	1965	1965	1965	6717
295	20241007	152900	476795131	1936	1936	1936	1936	0
296	20241007	152800	476795131	1936	1936	1936	1936	0
297	20241007	152700	476795131	1936	1936	1936	1936	0
298	20241007	152600	476795131	1936	1936	1936	1936	0
299	20241007	152500	476795131	1936	1936	1936	1936	0
300	20241007	152400	476795131	1936	1936	1936	1936	0
301	20241007	152300	476795131	1936	1936	1936	1936	0
302	20241007	152200	476795131	1936	1936	1936	1936	0
303	20241007	152100	476795131	1936	1936	1936	1936	0
304	20241007	152000	476795131	1936	1936	1936	1936	0
305	20241007	151900	476795131	1936	1947	1961	1936	12400
306	20241007	151800	452556769	1948	1948	1948	1948	0
307	20241007	151700	452556769	1948	1934	1948	1934	3666
308	20241007	151600	445465297	1950	1935	1950	1934	501
309	20241007	151500	444496108	1951	1945	1952	1937	1220
310	20241007	151400	442130638	1953	1953	1953	1953	200
311	20241007	151300	441740038	1953	1953	1953	1953	0
312	20241007	151200	441740038	1953	1953	1953	1953	100
313	20241007	151100	441544738	1954	1954	1954	1954	0
314	20241007	151000	441544738	1954	1954	1954	1954	0
315	20241007	150900	441544738	1954	1953	1954	1953	461
316	20241007	150800	440644404	1953	1953	1953	1953	1
317	20241007	150700	440642451	1954	1954	1954	1954	0
318	20241007	150600	440642451	1954	1954	1954	1954	1
319	20241007	150500	440640497	1953	1953	1953	1953	408
320	20241007	150400	439843673	1956	1953	1956	1953	200
321	20241007	150300	439452701	1956	1956	1956	1956	0
322	20241007	150200	439452701	1956	1952	1956	1952	1000
323	20241007	150100	437498443	1952	1952	1952	1952	0
324	20241007	150000	437498443	1952	1952	1952	1952	0
325	20241007	145900	437498443	1952	1939	1952	1939	4
326	20241007	145800	437490648	1952	1952	1952	1952	0
327	20241007	145700	437490648	1952	1952	1952	1952	52
328	20241007	145600	437389144	1954	1953	1956	1953	221
329	20241007	145500	436957315	1959	1957	1959	1957	2470
330	20241007	145400	432120518	1957	1940	1957	1938	9
331	20241007	145300	432103036	1957	1940	1957	1940	3
332	20241007	145200	432097199	1958	1945	1958	1945	210
333	20241007	145100	431687711	1945	1940	1945	1940	5500
334	20241007	145000	420992730	1938	1938	1938	1938	1
335	20241007	144900	420990792	1939	1946	1950	1931	2110
336	20241007	144800	416878331	1947	1944	1947	1944	4501
337	20241007	144700	408124382	1947	1940	1947	1940	5170
338	20241007	144600	398093812	1947	1947	1947	1947	1
339	20241007	144500	398091865	1950	1934	1950	1925	15814
340	20241007	144400	367451895	1946	1940	1946	1940	5063
341	20241007	144300	357622045	1940	1940	1940	1940	58
342	20241007	144200	357509525	1940	1946	1946	1933	8490
343	20241007	144100	341045880	1946	1946	1946	1946	137
344	20241007	144000	340779278	1946	1946	1946	1946	122
345	20241007	143900	340541866	1946	1945	1946	1945	153
346	20241007	143800	340244180	1945	1950	1950	1945	1351
347	20241007	143700	337615109	1956	1956	1956	1956	0
348	20241007	143600	337615109	1956	1956	1956	1956	5
349	20241007	143500	337605329	1961	1961	1961	1961	0
350	20241007	143400	337605329	1961	1961	1961	1961	0
351	20241007	143300	337605329	1961	1961	1961	1961	0
352	20241007	143200	337605329	1961	1961	1961	1961	0
353	20241007	143100	337605329	1961	1961	1961	1961	0
354	20241007	143000	337605329	1961	1961	1961	1956	24
355	20241007	142900	337558365	1967	1946	1967	1946	450
356	20241007	142800	336679260	1946	1946	1958	1946	502
357	20241007	142700	335702344	1946	1946	1946	1946	250
358	20241007	142600	335215844	1960	1960	1960	1960	1
359	20241007	142500	335213884	1966	1955	1966	1955	1700
360	20241007	142400	331886652	1944	1945	1945	1944	3000
361	20241007	142300	326053445	1945	1960	1960	1945	18000
362	20241007	142200	290981586	1966	1966	1966	1966	0
363	20241007	142100	290981586	1966	1966	1966	1966	0
364	20241007	142000	290981586	1966	1966	1966	1966	10
365	20241007	141900	290961926	1968	1960	1968	1960	1001
366	20241007	141800	288994686	1951	1960	1960	1951	5000
367	20241007	141700	279229474	1970	1962	1970	1960	1337
368	20241007	141600	276606355	1970	1970	1970	1970	0
369	20241007	141500	276606355	1970	1970	1970	1970	0
370	20241007	141400	276606355	1970	1970	1970	1970	0
371	20241007	141300	276606355	1970	1970	1970	1970	1
372	20241007	141200	276604385	1970	1970	1970	1970	0
373	20241007	141100	276604385	1970	1970	1970	1970	0
374	20241007	141000	276604385	1970	1970	1970	1970	0
375	20241007	140900	276604385	1970	1970	1970	1970	0
376	20241007	140800	276604385	1970	1970	1970	1970	0
377	20241007	140700	276604385	1970	1970	1970	1970	0
378	20241007	140600	276604385	1970	1970	1970	1970	1
379	20241007	140500	276602415	1975	1975	1975	1975	0
380	20241007	140400	276602415	1975	1975	1975	1975	0
381	20241007	140300	276602415	1975	1975	1975	1975	0
382	20241007	140200	276602415	1975	1975	1975	1975	0
383	20241007	140100	276602415	1975	1975	1975	1975	0
384	20241007	140000	276602415	1975	1975	1975	1975	0
385	20241007	135900	276602415	1975	1975	1975	1975	0
386	20241007	135800	276602415	1975	1975	1975	1975	0
387	20241007	135700	276602415	1975	1975	1975	1975	0
388	20241007	135600	276602415	1975	1975	1975	1975	0
389	20241007	135500	276602415	1975	1975	1975	1975	0
390	20241007	135400	276602415	1975	1975	1975	1975	0
391	20241007	135300	276602415	1975	1975	1975	1975	0
392	20241007	135200	276602415	1975	1966	1975	1966	302
393	20241007	135100	276006720	1966	1974	1974	1966	134
394	20241007	135000	275743268	1966	1974	1974	1966	613
395	20241007	134900	274535242	1968	1968	1968	1968	2
396	20241007	134800	274531306	1975	1975	1975	1975	0
397	20241007	134700	274531306	1975	1967	1975	1967	150
398	20241007	134600	274235253	1967	1967	1967	1967	0
399	20241007	134500	274235253	1967	1967	1967	1967	1
400	20241007	134400	274233286	1957	1957	1957	1957	500
401	20241007	134300	273254786	1974	1974	1974	1974	0
402	20241007	134200	273254786	1974	1974	1974	1974	0
403	20241007	134100	273254786	1974	1958	1974	1958	930
404	20241007	134000	271433814	1958	1958	1958	1958	0
405	20241007	133900	271433814	1958	1958	1958	1958	0
406	20241007	133800	271433814	1958	1958	1958	1958	0
407	20241007	133700	271433814	1958	1958	1958	1958	5
408	20241007	133600	271424024	1957	1957	1957	1957	0
409	20241007	133500	271424024	1957	1957	1957	1957	0
410	20241007	133400	271424024	1957	1957	1957	1957	0
411	20241007	133300	271424024	1957	1957	1957	1957	20
412	20241007	133200	271384884	1957	1957	1957	1957	30
413	20241007	133100	271326174	1958	1958	1958	1958	0
414	20241007	133000	271326174	1958	1958	1958	1958	0
415	20241007	132900	271326174	1958	1958	1958	1958	0
416	20241007	132800	271326174	1958	1958	1958	1958	0
417	20241007	132700	271326174	1958	1958	1958	1958	0
418	20241007	132600	271326174	1958	1958	1958	1958	0
419	20241007	132500	271326174	1958	1958	1958	1958	12
420	20241007	132400	271302678	1957	1957	1957	1957	0
421	20241007	132300	271302678	1957	1957	1957	1957	14
422	20241007	132200	271275280	1958	1958	1958	1958	0
423	20241007	132100	271275280	1958	1958	1958	1958	0
424	20241007	132000	271275280	1958	1958	1958	1958	2
425	20241007	131900	271271364	1957	1957	1957	1957	0
426	20241007	131800	271271364	1957	1958	1958	1957	101
427	20241007	131700	271073706	1958	1958	1958	1958	0
428	20241007	131600	271073706	1958	1958	1958	1958	0
429	20241007	131500	271073706	1958	1958	1958	1958	0
430	20241007	131400	271073706	1958	1958	1958	1958	9
431	20241007	131300	271056084	1958	1958	1958	1958	0
432	20241007	131200	271056084	1958	1958	1958	1958	0
433	20241007	131100	271056084	1958	1958	1958	1958	1
434	20241007	131000	271054126	1957	1959	1959	1957	417
435	20241007	130900	270237623	1969	1969	1969	1969	0
436	20241007	130800	270237623	1969	1969	1969	1969	0
437	20241007	130700	270237623	1969	1969	1969	1969	0
438	20241007	130600	270237623	1969	1969	1969	1969	0
439	20241007	130500	270237623	1969	1969	1969	1969	0
440	20241007	130400	270237623	1969	1969	1969	1969	0
441	20241007	130300	270237623	1969	1969	1969	1969	0
442	20241007	130200	270237623	1969	1969	1969	1969	0
443	20241007	130100	270237623	1969	1969	1969	1969	1
444	20241007	130000	270235654	1965	1965	1965	1965	0
445	20241007	125900	270235654	1965	1965	1965	1965	10
446	20241007	125800	270216004	1966	1966	1966	1966	10
447	20241007	125700	270196344	1973	1973	1973	1973	0
448	20241007	125600	270196344	1973	1973	1973	1973	0
449	20241007	125500	270196344	1973	1970	1973	1958	2702
450	20241007	125400	264903323	1960	1960	1960	1960	500
451	20241007	125300	263923323	1970	1970	1970	1970	0
452	20241007	125200	263923323	1970	1970	1970	1970	0
453	20241007	125100	263923323	1970	1970	1970	1970	0
454	20241007	125000	263923323	1970	1970	1970	1970	0
455	20241007	124900	263923323	1970	1970	1970	1970	0
456	20241007	124800	263923323	1970	1970	1970	1970	0
457	20241007	124700	263923323	1970	1970	1970	1970	1
458	20241007	124600	263921353	1973	1973	1973	1973	0
459	20241007	124500	263921353	1973	1973	1973	1973	0
460	20241007	124400	263921353	1973	1973	1973	1973	0
461	20241007	124300	263921353	1973	1968	1973	1968	2
462	20241007	124200	263917412	1974	1974	1974	1968	13
463	20241007	124100	263891787	1973	1963	1973	1963	100
464	20241007	124000	263694697	1976	1976	1976	1976	0
465	20241007	123900	263694697	1976	1976	1976	1976	0
466	20241007	123800	263694697	1976	1976	1976	1976	0
467	20241007	123700	263694697	1976	1976	1976	1976	0
468	20241007	123600	263694697	1976	1976	1976	1976	0
469	20241007	123500	263694697	1976	1976	1976	1976	0
470	20241007	123400	263694697	1976	1957	1976	1957	1000
471	20241007	123300	261728169	1957	1957	1957	1957	1
472	20241007	123200	261726212	1950	1962	1962	1950	2495
473	20241007	123100	256853942	1968	1968	1968	1968	163
474	20241007	123000	256533158	1968	1969	1969	1968	31
475	20241007	122900	256472120	1969	1969	1969	1969	10
476	20241007	122800	256452430	1969	1969	1969	1969	50
477	20241007	122700	256353980	1974	1974	1974	1974	0
478	20241007	122600	256353980	1974	1974	1974	1974	11
479	20241007	122500	256332266	1962	1962	1974	1962	507
480	20241007	122400	255337520	1962	1962	1962	1962	589
481	20241007	122300	254181902	1962	1961	1976	1961	4701
482	20241007	122200	244961528	1961	1961	1961	1961	0
483	20241007	122100	244961528	1961	1955	1961	1955	1000
484	20241007	122000	243001645	1960	1960	1960	1960	1
485	20241007	121900	242999685	1961	1961	1961	1961	0
486	20241007	121800	242999685	1961	1956	1961	1956	1000
487	20241007	121700	241043405	1956	1956	1956	1956	0
488	20241007	121600	241043405	1956	1956	1956	1956	0
489	20241007	121500	241043405	1956	1956	1956	1956	550
490	20241007	121400	239967605	1956	1956	1956	1956	100
491	20241007	121300	239772005	1956	1956	1956	1956	100
492	20241007	121200	239576405	1956	1956	1956	1956	100
493	20241007	121100	239380805	1956	1956	1956	1956	0
494	20241007	121000	239380805	1956	1950	1956	1950	249
495	20241007	120900	238894143	1946	1950	1950	1946	105
496	20241007	120800	238689793	1946	1946	1946	1946	0
497	20241007	120700	238689793	1946	1946	1946	1946	200
498	20241007	120600	238300593	1955	1955	1955	1955	0
499	20241007	120500	238300593	1955	1955	1955	1955	0
500	20241007	120400	238300593	1955	1955	1955	1955	2
501	20241007	120300	238296683	1945	1955	1955	1945	351
502	20241007	120200	237613478	1955	1955	1955	1955	1
503	20241007	120100	237611523	1944	1945	1945	1944	557
504	20241007	120000	236528515	1956	1956	1956	1956	36
505	20241007	115900	236458099	1956	1956	1956	1956	0
506	20241007	115800	236458099	1956	1956	1956	1956	0
507	20241007	115700	236458099	1956	1956	1956	1956	0
508	20241007	115600	236458099	1956	1956	1956	1956	0
509	20241007	115500	236458099	1956	1950	1956	1945	11164
510	20241007	115400	214682777	1956	1956	1956	1956	0
511	20241007	115300	214682777	1956	1950	1956	1950	1000
512	20241007	115200	212730863	1950	1950	1950	1950	1319
513	20241007	115100	210158813	1956	1956	1956	1956	0
514	20241007	115000	210158813	1956	1952	1956	1950	4001
515	20241007	114900	202354858	1961	1961	1961	1961	0
516	20241007	114800	202354858	1961	1961	1961	1961	0
517	20241007	114700	202354858	1961	1961	1961	1961	0
518	20241007	114600	202354858	1961	1961	1961	1961	0
519	20241007	114500	202354858	1961	1961	1961	1961	0
520	20241007	114400	202354858	1961	1961	1961	1961	0
521	20241007	114300	202354858	1961	1961	1961	1961	0
522	20241007	114200	202354858	1961	1961	1961	1961	0
523	20241007	114100	202354858	1961	1961	1961	1961	0
524	20241007	114000	202354858	1961	1961	1961	1961	0
525	20241007	113900	202354858	1961	1961	1961	1961	0
526	20241007	113800	202354858	1961	1961	1961	1961	0
527	20241007	113700	202354858	1961	1961	1961	1961	0
528	20241007	113600	202354858	1961	1961	1961	1961	0
529	20241007	113500	202354858	1961	1956	1961	1956	2020
530	20241007	113400	198395850	1961	1961	1961	1961	2
531	20241007	113300	198391928	1961	1956	1961	1956	200
532	20241007	113200	198000528	1956	1956	1956	1956	0
533	20241007	113100	198000528	1956	1956	1956	1956	0
534	20241007	113000	198000528	1956	1956	1956	1956	181
535	20241007	112900	197646492	1960	1955	1960	1955	400
536	20241007	112800	196863522	1955	1955	1955	1955	0
537	20241007	112700	196863522	1955	1955	1955	1955	0
538	20241007	112600	196863522	1955	1955	1955	1955	0
539	20241007	112500	196863522	1955	1955	1955	1955	0
540	20241007	112400	196863522	1955	1955	1955	1955	0
541	20241007	112300	196863522	1955	1955	1955	1955	4
542	20241007	112200	196855702	1961	1961	1961	1961	0
543	20241007	112100	196855702	1961	1961	1961	1961	0
544	20241007	112000	196855702	1961	1961	1961	1961	0
545	20241007	111900	196855702	1961	1961	1961	1961	0
546	20241007	111800	196855702	1961	1961	1961	1961	0
547	20241007	111700	196855702	1961	1961	1961	1961	0
548	20241007	111600	196855702	1961	1949	1961	1949	1571
549	20241007	111500	193791580	1949	1949	1949	1949	44
550	20241007	111400	193705824	1949	1949	1949	1949	3
551	20241007	111300	193699977	1950	1950	1950	1950	0
552	20241007	111200	193699977	1950	1950	1950	1950	17
553	20241007	111100	193666827	1950	1955	1960	1950	2789
554	20241007	111000	188228262	1961	1961	1961	1961	0
555	20241007	110900	188228262	1961	1961	1961	1961	0
556	20241007	110800	188228262	1961	1961	1961	1961	200
557	20241007	110700	187836062	1962	1962	1962	1962	0
558	20241007	110600	187836062	1962	1962	1962	1962	0
559	20241007	110500	187836062	1962	1957	1962	1957	3033
560	20241007	110400	181900476	1957	1955	1957	1955	201
561	20241007	110300	181507519	1957	1957	1957	1957	0
562	20241007	110200	181507519	1957	1957	1957	1957	1
563	20241007	110100	181505562	1956	1957	1957	1956	66
564	20241007	110000	181376420	1957	1956	1957	1956	256
565	20241007	105900	180875683	1956	1956	1956	1956	0
566	20241007	105800	180875683	1956	1956	1956	1956	0
567	20241007	105700	180875683	1956	1956	1956	1956	0
568	20241007	105600	180875683	1956	1956	1956	1956	1
569	20241007	105500	180873727	1956	1956	1956	1945	2637
570	20241007	105400	175742102	1947	1946	1956	1946	202
571	20241007	105300	175347009	1956	1956	1956	1956	0
572	20241007	105200	175347009	1956	1956	1956	1945	7
573	20241007	105100	175333339	1945	1956	1957	1945	1135
574	20241007	105000	173113652	1957	1945	1957	1945	4
575	20241007	104900	173105848	1957	1955	1957	1955	10000
576	20241007	104800	153544834	1955	1955	1955	1955	0
577	20241007	104700	153544834	1955	1955	1955	1955	0
578	20241007	104600	153544834	1955	1955	1955	1955	309
579	20241007	104500	152940739	1955	1956	1956	1955	2
580	20241007	104400	152936828	1956	1945	1956	1945	502
581	20241007	104300	151960416	1956	1956	1956	1956	0
582	20241007	104200	151960416	1956	1945	1956	1945	499
583	20241007	104100	150988042	1957	1950	1957	1950	711
584	20241007	104000	149601585	1945	1950	1950	1945	510
585	20241007	103900	148609585	1950	1945	1950	1945	401
586	20241007	103800	147829635	1950	1950	1950	1950	0
587	20241007	103700	147829635	1950	1950	1950	1950	0
588	20241007	103600	147829635	1950	1950	1950	1950	100
589	20241007	103500	147634635	1950	1953	1953	1945	8794
590	20241007	103400	130498549	1956	1956	1956	1956	0
591	20241007	103300	130498549	1956	1957	1957	1955	121
592	20241007	103200	130261972	1953	1953	1957	1953	511
593	20241007	103100	129263985	1962	1957	1962	1957	13
594	20241007	103000	129238539	1957	1957	1957	1957	12
595	20241007	102900	129215055	1957	1957	1957	1957	0
596	20241007	102800	129215055	1957	1957	1957	1957	1
597	20241007	102700	129213098	1957	1957	1957	1957	0
598	20241007	102600	129213098	1957	1957	1957	1957	0
599	20241007	102500	129213098	1957	1957	1957	1957	0
600	20241007	102400	129213098	1957	1957	1957	1957	0
601	20241007	102300	129213098	1957	1957	1957	1957	0
602	20241007	102200	129213098	1957	1957	1957	1957	1
603	20241007	102100	129211141	1952	1950	1952	1950	2112
604	20241007	102000	125090250	1952	1952	1952	1950	6704
605	20241007	101900	112015670	1952	1952	1952	1952	1000
606	20241007	101800	110063670	1962	1953	1962	1952	1902
607	20241007	101700	106350423	1962	1964	1964	1953	1506
608	20241007	101600	103409136	1954	1954	1963	1954	851
609	20241007	101500	101746273	1964	1955	1964	1954	2001
610	20241007	101400	97835809	1954	1964	1964	1954	2034
611	20241007	101300	93859747	1964	1964	1964	1964	0
612	20241007	101200	93859747	1964	1964	1964	1964	0
613	20241007	101100	93859747	1964	1967	1969	1956	503
614	20241007	101000	92872384	1967	1967	1967	1967	0
615	20241007	100900	92872384	1967	1967	1967	1967	20
616	20241007	100800	92833044	1967	1966	1967	1966	143
617	20241007	100700	92551905	1966	1961	1966	1961	9
618	20241007	100600	92534251	1961	1961	1961	1961	826
619	20241007	100500	90914465	1961	1955	1961	1954	501
620	20241007	100400	89935096	1955	1955	1955	1955	1000
621	20241007	100300	87980096	1961	1961	1961	1961	4
622	20241007	100200	87972252	1955	1956	1956	1955	451
623	20241007	100100	87090295	1956	1956	1956	1956	80
624	20241007	100000	86933815	1966	1966	1966	1966	0
625	20241007	095900	86933815	1966	1966	1966	1966	0
626	20241007	095800	86933815	1966	1966	1966	1966	0
627	20241007	095700	86933815	1966	1966	1966	1966	0
628	20241007	095600	86933815	1966	1966	1966	1966	1
629	20241007	095500	86931849	1954	1958	1968	1954	2711
630	20241007	095400	81628438	1969	1958	1969	1958	1231
631	20241007	095300	79218118	1975	1958	1975	1958	583
632	20241007	095200	78076570	1958	1955	1958	1955	2188
633	20241007	095100	73797013	1955	1957	1957	1954	56
634	20241007	095000	73687510	1958	1958	1958	1958	10
635	20241007	094900	73667930	1959	1958	1959	1955	2057
636	20241007	094800	69646295	1960	1959	1960	1956	312
637	20241007	094700	69035559	1959	1965	1965	1959	2
638	20241007	094600	69031635	1965	1962	1967	1955	3956
639	20241007	094500	61282928	1962	1977	1977	1961	11607
640	20241007	094400	38448694	1978	1976	1978	1975	358
641	20241007	094300	37741573	1980	1980	1980	1980	0
642	20241007	094200	37741573	1980	1980	1980	1980	0
643	20241007	094100	37741573	1980	1980	1980	1980	7
644	20241007	094000	37727713	1980	1980	1980	1980	51
645	20241007	093900	37626733	1980	1980	1980	1980	0
646	20241007	093800	37626733	1980	1976	1980	1976	470
647	20241007	093700	36698005	1980	1980	1980	1980	0
648	20241007	093600	36698005	1980	1983	1983	1980	101
649	20241007	093500	36497725	1983	1983	1983	1983	2
650	20241007	093400	36493759	1976	1978	1978	1976	1049
651	20241007	093300	34420905	1979	1979	1979	1979	0
652	20241007	093200	34420905	1979	1983	1983	1979	50
653	20241007	093100	34321855	1984	1984	1984	1984	10
654	20241007	093000	34302015	1984	1984	1984	1984	0
655	20241007	092900	34302015	1984	1984	1984	1984	0
656	20241007	092800	34302015	1984	1984	1984	1984	5
657	20241007	092700	34292095	1976	1983	1983	1976	1883
658	20241007	092600	30570436	1983	1975	1983	1975	234
659	20241007	092500	30108270	1983	1983	1983	1983	0
660	20241007	092400	30108270	1983	1983	1983	1983	0
661	20241007	092300	30108270	1983	1983	1983	1983	2
662	20241007	092200	30104304	1975	1975	1975	1975	1
663	20241007	092100	30102329	1983	1983	1983	1983	0
664	20241007	092000	30102329	1983	1982	1983	1982	507
665	20241007	091900	29097453	1983	1983	1983	1983	2
666	20241007	091800	29093487	1974	1980	1987	1974	1354
667	20241007	091700	26419264	1980	1974	1980	1971	4105
668	20241007	091600	18317702	1974	1973	1974	1973	1320
669	20241007	091500	15712922	1973	1985	1985	1973	495
670	20241007	091400	14735316	1985	1985	1985	1985	0
671	20241007	091300	14735316	1985	1986	1986	1985	750
672	20241007	091200	13246461	1986	1986	1986	1986	500
673	20241007	091100	12253461	1999	1986	1999	1986	700
674	20241007	091000	10860781	1999	1986	1999	1986	290
675	20241007	090900	10284815	1990	1990	1990	1990	100
676	20241007	090800	10085815	2000	2000	2000	2000	0
677	20241007	090700	10085815	2000	2000	2000	2000	2
678	20241007	090600	10081815	1990	1990	1990	1990	0
679	20241007	090500	10081815	1990	1990	1990	1990	140
680	20241007	090400	9803215	2005	1991	2005	1991	164
681	20241007	090300	9476663	2005	2000	2005	2000	800
682	20241007	090200	7873158	2010	2010	2010	2010	0
683	20241007	090100	7873158	2010	2000	2010	1966	3199
684	20241007	090000	1544050	2005	2005	2005	1986	771