KissMeData/343090/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	212200	15198099	1957	1957	1957	1957	14
3	20241014	212100	15198099	1957	1957	1957	1957	0
4	20241014	212000	15198099	1957	1957	1957	1957	0
5	20241014	211900	15198099	1957	1957	1957	1957	0
6	20241014	211800	15198099	1957	1957	1957	1957	0
7	20241014	211700	15198099	1957	1957	1957	1957	0
8	20241014	211600	15198099	1957	1957	1957	1957	0
9	20241014	211500	15198099	1957	1957	1957	1957	0
10	20241014	211400	15198099	1957	1957	1957	1957	0
11	20241014	211300	15198099	1957	1957	1957	1957	0
12	20241014	211200	15198099	1957	1957	1957	1957	0
13	20241014	211100	15198099	1957	1957	1957	1957	0
14	20241014	211000	15198099	1957	1957	1957	1957	0
15	20241014	210900	15198099	1957	1957	1957	1957	0
16	20241014	210800	15198099	1957	1957	1957	1957	0
17	20241014	210700	15198099	1957	1957	1957	1957	0
18	20241014	210600	15198099	1957	1957	1957	1957	0
19	20241014	210500	15198099	1957	1957	1957	1957	0
20	20241014	210400	15198099	1957	1957	1957	1957	0
21	20241014	210300	15198099	1957	1957	1957	1957	0
22	20241014	210200	15198099	1957	1957	1957	1957	0
23	20241014	210100	15198099	1957	1957	1957	1957	0
24	20241014	210000	15198099	1957	1957	1957	1957	0
25	20241014	205900	15198099	1957	1957	1957	1957	0
26	20241014	205800	15198099	1957	1957	1957	1957	0
27	20241014	205700	15198099	1957	1957	1957	1957	0
28	20241014	205600	15198099	1957	1957	1957	1957	0
29	20241014	205500	15198099	1957	1957	1957	1957	0
30	20241014	205400	15198099	1957	1957	1957	1957	0
31	20241014	205300	15198099	1957	1957	1957	1957	0
32	20241014	205200	15198099	1957	1957	1957	1957	14
33	20241014	205100	15198099	1957	1957	1957	1957	0
34	20241014	205000	15198099	1957	1957	1957	1957	0
35	20241014	204900	15198099	1957	1957	1957	1957	0
36	20241014	204800	15198099	1957	1957	1957	1957	0
37	20241014	204700	15198099	1957	1957	1957	1957	0
38	20241014	204600	15198099	1957	1957	1957	1957	0
39	20241014	204500	15198099	1957	1957	1957	1957	0
40	20241014	204400	15198099	1957	1957	1957	1957	0
41	20241014	204300	15198099	1957	1957	1957	1957	0
42	20241014	204200	15198099	1957	1957	1957	1957	0
43	20241014	204100	15198099	1957	1957	1957	1957	0
44	20241014	204000	15198099	1957	1957	1957	1957	0
45	20241014	203900	15198099	1957	1957	1957	1957	0
46	20241014	203800	15198099	1957	1957	1957	1957	0
47	20241014	203700	15198099	1957	1957	1957	1957	0
48	20241014	203600	15198099	1957	1957	1957	1957	0
49	20241014	203500	15198099	1957	1957	1957	1957	0
50	20241014	203400	15198099	1957	1957	1957	1957	0
51	20241014	203300	15198099	1957	1957	1957	1957	0
52	20241014	203200	15198099	1957	1957	1957	1957	0
53	20241014	203100	15198099	1957	1957	1957	1957	0
54	20241014	203000	15198099	1957	1957	1957	1957	0
55	20241014	202900	15198099	1957	1957	1957	1957	0
56	20241014	202800	15198099	1957	1957	1957	1957	0
57	20241014	202700	15198099	1957	1957	1957	1957	0
58	20241014	202600	15198099	1957	1957	1957	1957	0
59	20241014	202500	15198099	1957	1957	1957	1957	0
60	20241014	202400	15198099	1957	1957	1957	1957	0
61	20241014	202300	15198099	1957	1957	1957	1957	0
62	20241014	202200	15198099	1957	1957	1957	1957	14
63	20241014	202100	15198099	1957	1957	1957	1957	0
64	20241014	202000	15198099	1957	1957	1957	1957	0
65	20241014	201900	15198099	1957	1957	1957	1957	0
66	20241014	201800	15198099	1957	1957	1957	1957	0
67	20241014	201700	15198099	1957	1957	1957	1957	0
68	20241014	201600	15198099	1957	1957	1957	1957	0
69	20241014	201500	15198099	1957	1957	1957	1957	0
70	20241014	201400	15198099	1957	1957	1957	1957	0
71	20241014	201300	15198099	1957	1957	1957	1957	0
72	20241014	201200	15198099	1957	1957	1957	1957	0
73	20241014	201100	15198099	1957	1957	1957	1957	0
74	20241014	201000	15198099	1957	1957	1957	1957	0
75	20241014	200900	15198099	1957	1957	1957	1957	0
76	20241014	200800	15198099	1957	1957	1957	1957	0
77	20241014	200700	15198099	1957	1957	1957	1957	0
78	20241014	200600	15198099	1957	1957	1957	1957	0
79	20241014	200500	15198099	1957	1957	1957	1957	0
80	20241014	200400	15198099	1957	1957	1957	1957	0
81	20241014	200300	15198099	1957	1957	1957	1957	0
82	20241014	200200	15198099	1957	1957	1957	1957	0
83	20241014	200100	15198099	1957	1957	1957	1957	0
84	20241014	200000	15198099	1957	1957	1957	1957	0
85	20241014	195900	15198099	1957	1957	1957	1957	0
86	20241014	195800	15198099	1957	1957	1957	1957	0
87	20241014	195700	15198099	1957	1957	1957	1957	0
88	20241014	195600	15198099	1957	1957	1957	1957	0
89	20241014	195500	15198099	1957	1957	1957	1957	0
90	20241014	195400	15198099	1957	1957	1957	1957	0
91	20241014	195300	15198099	1957	1957	1957	1957	0
92	20241014	195200	15198099	1957	1957	1957	1957	14
93	20241014	195100	15198099	1957	1957	1957	1957	0
94	20241014	195000	15198099	1957	1957	1957	1957	0
95	20241014	194900	15198099	1957	1957	1957	1957	0
96	20241014	194800	15198099	1957	1957	1957	1957	0
97	20241014	194700	15198099	1957	1957	1957	1957	0
98	20241014	194600	15198099	1957	1957	1957	1957	0
99	20241014	194500	15198099	1957	1957	1957	1957	0
100	20241014	194400	15198099	1957	1957	1957	1957	0
101	20241014	194300	15198099	1957	1957	1957	1957	0
102	20241014	194200	15198099	1957	1957	1957	1957	0
103	20241014	194100	15198099	1957	1957	1957	1957	0
104	20241014	194000	15198099	1957	1957	1957	1957	0
105	20241014	193900	15198099	1957	1957	1957	1957	0
106	20241014	193800	15198099	1957	1957	1957	1957	0
107	20241014	193700	15198099	1957	1957	1957	1957	0
108	20241014	193600	15198099	1957	1957	1957	1957	0
109	20241014	193500	15198099	1957	1957	1957	1957	0
110	20241014	193400	15198099	1957	1957	1957	1957	0
111	20241014	193300	15198099	1957	1957	1957	1957	0
112	20241014	193200	15198099	1957	1957	1957	1957	0
113	20241014	193100	15198099	1957	1957	1957	1957	0
114	20241014	193000	15198099	1957	1957	1957	1957	0
115	20241014	192900	15198099	1957	1957	1957	1957	0
116	20241014	192800	15198099	1957	1957	1957	1957	0
117	20241014	192700	15198099	1957	1957	1957	1957	0
118	20241014	192600	15198099	1957	1957	1957	1957	0
119	20241014	192500	15198099	1957	1957	1957	1957	0
120	20241014	192400	15198099	1957	1957	1957	1957	0
121	20241014	192300	15198099	1957	1957	1957	1957	0
122	20241014	192200	15198099	1957	1957	1957	1957	14
123	20241014	192100	15198099	1957	1957	1957	1957	0
124	20241014	192000	15198099	1957	1957	1957	1957	0
125	20241014	191900	15198099	1957	1957	1957	1957	0
126	20241014	191800	15198099	1957	1957	1957	1957	0
127	20241014	191700	15198099	1957	1957	1957	1957	0
128	20241014	191600	15198099	1957	1957	1957	1957	0
129	20241014	191500	15198099	1957	1957	1957	1957	0
130	20241014	191400	15198099	1957	1957	1957	1957	0
131	20241014	191300	15198099	1957	1957	1957	1957	0
132	20241014	191200	15198099	1957	1957	1957	1957	0
133	20241014	191100	15198099	1957	1957	1957	1957	0
134	20241014	191000	15198099	1957	1957	1957	1957	0
135	20241014	190900	15198099	1957	1957	1957	1957	0
136	20241014	190800	15198099	1957	1957	1957	1957	0
137	20241014	190700	15198099	1957	1957	1957	1957	0
138	20241014	190600	15198099	1957	1957	1957	1957	0
139	20241014	190500	15198099	1957	1957	1957	1957	0
140	20241014	190400	15198099	1957	1957	1957	1957	0
141	20241014	190300	15198099	1957	1957	1957	1957	0
142	20241014	190200	15198099	1957	1957	1957	1957	0
143	20241014	190100	15198099	1957	1957	1957	1957	0
144	20241014	190000	15198099	1957	1957	1957	1957	0
145	20241014	185900	15198099	1957	1957	1957	1957	0
146	20241014	185800	15198099	1957	1957	1957	1957	0
147	20241014	185700	15198099	1957	1957	1957	1957	0
148	20241014	185600	15198099	1957	1957	1957	1957	0
149	20241014	185500	15198099	1957	1957	1957	1957	0
150	20241014	185400	15198099	1957	1957	1957	1957	0
151	20241014	185300	15198099	1957	1957	1957	1957	0
152	20241014	185200	15198099	1957	1957	1957	1957	14
153	20241014	185100	15198099	1957	1957	1957	1957	0
154	20241014	185000	15198099	1957	1957	1957	1957	0
155	20241014	184900	15198099	1957	1957	1957	1957	0
156	20241014	184800	15198099	1957	1957	1957	1957	0
157	20241014	184700	15198099	1957	1957	1957	1957	0
158	20241014	184600	15198099	1957	1957	1957	1957	0
159	20241014	184500	15198099	1957	1957	1957	1957	0
160	20241014	184400	15198099	1957	1957	1957	1957	0
161	20241014	184300	15198099	1957	1957	1957	1957	0
162	20241014	184200	15198099	1957	1957	1957	1957	0
163	20241014	184100	15198099	1957	1957	1957	1957	0
164	20241014	184000	15198099	1957	1957	1957	1957	0
165	20241014	183900	15198099	1957	1957	1957	1957	0
166	20241014	183800	15198099	1957	1957	1957	1957	0
167	20241014	183700	15198099	1957	1957	1957	1957	0
168	20241014	183600	15198099	1957	1957	1957	1957	0
169	20241014	183500	15198099	1957	1957	1957	1957	0
170	20241014	183400	15198099	1957	1957	1957	1957	0
171	20241014	183300	15198099	1957	1957	1957	1957	0
172	20241014	183200	15198099	1957	1957	1957	1957	0
173	20241014	183100	15198099	1957	1957	1957	1957	0
174	20241014	183000	15198099	1957	1957	1957	1957	0
175	20241014	182900	15198099	1957	1957	1957	1957	0
176	20241014	182800	15198099	1957	1957	1957	1957	0
177	20241014	182700	15198099	1957	1957	1957	1957	0
178	20241014	182600	15198099	1957	1957	1957	1957	0
179	20241014	182500	15198099	1957	1957	1957	1957	0
180	20241014	182400	15198099	1957	1957	1957	1957	0
181	20241014	182300	15198099	1957	1957	1957	1957	0
182	20241014	182200	15198099	1957	1957	1957	1957	14
183	20241014	182100	15198099	1957	1957	1957	1957	0
184	20241014	182000	15198099	1957	1957	1957	1957	0
185	20241014	181900	15198099	1957	1957	1957	1957	0
186	20241014	181800	15198099	1957	1957	1957	1957	0
187	20241014	181700	15198099	1957	1957	1957	1957	0
188	20241014	181600	15198099	1957	1957	1957	1957	0
189	20241014	181500	15198099	1957	1957	1957	1957	0
190	20241014	181400	15198099	1957	1957	1957	1957	0
191	20241014	181300	15198099	1957	1957	1957	1957	0
192	20241014	181200	15198099	1957	1957	1957	1957	0
193	20241014	181100	15198099	1957	1957	1957	1957	0
194	20241014	181000	15198099	1957	1957	1957	1957	0
195	20241014	180900	15198099	1957	1957	1957	1957	0
196	20241014	180800	15198099	1957	1957	1957	1957	0
197	20241014	180700	15198099	1957	1957	1957	1957	0
198	20241014	180600	15198099	1957	1957	1957	1957	0
199	20241014	180500	15198099	1957	1957	1957	1957	0
200	20241014	180400	15198099	1957	1957	1957	1957	0
201	20241014	180300	15198099	1957	1957	1957	1957	0
202	20241014	180200	15198099	1957	1957	1957	1957	0
203	20241014	180100	15198099	1957	1957	1957	1957	0
204	20241014	180000	15198099	1957	1957	1957	1957	0
205	20241014	175900	15198099	1957	1957	1957	1957	0
206	20241014	175800	15198099	1957	1957	1957	1957	0
207	20241014	175700	15198099	1957	1957	1957	1957	0
208	20241014	175600	15198099	1957	1957	1957	1957	0
209	20241014	175500	15198099	1957	1957	1957	1957	0
210	20241014	175400	15198099	1957	1957	1957	1957	0
211	20241014	175300	15198099	1957	1957	1957	1957	0
212	20241014	175200	15198099	1957	1957	1957	1957	14
213	20241014	175100	15198099	1957	1957	1957	1957	0
214	20241014	175000	15198099	1957	1957	1957	1957	0
215	20241014	174900	15198099	1957	1957	1957	1957	0
216	20241014	174800	15198099	1957	1957	1957	1957	0
217	20241014	174700	15198099	1957	1957	1957	1957	0
218	20241014	174600	15198099	1957	1957	1957	1957	0
219	20241014	174500	15198099	1957	1957	1957	1957	0
220	20241014	174400	15198099	1957	1957	1957	1957	0
221	20241014	174300	15198099	1957	1957	1957	1957	0
222	20241014	174200	15198099	1957	1957	1957	1957	0
223	20241014	174100	15198099	1957	1957	1957	1957	0
224	20241014	174000	15198099	1957	1957	1957	1957	0
225	20241014	173900	15198099	1957	1957	1957	1957	0
226	20241014	173800	15198099	1957	1957	1957	1957	0
227	20241014	173700	15198099	1957	1957	1957	1957	0
228	20241014	173600	15198099	1957	1957	1957	1957	0
229	20241014	173500	15198099	1957	1957	1957	1957	0
230	20241014	173400	15198099	1957	1957	1957	1957	0
231	20241014	173300	15198099	1957	1957	1957	1957	0
232	20241014	173200	15198099	1957	1957	1957	1957	0
233	20241014	173100	15198099	1957	1957	1957	1957	0
234	20241014	173000	15198099	1957	1957	1957	1957	0
235	20241014	172900	15198099	1957	1957	1957	1957	0
236	20241014	172800	15198099	1957	1957	1957	1957	0
237	20241014	172700	15198099	1957	1957	1957	1957	0
238	20241014	172600	15198099	1957	1957	1957	1957	0
239	20241014	172500	15198099	1957	1957	1957	1957	0
240	20241014	172400	15198099	1957	1957	1957	1957	0
241	20241014	172300	15198099	1957	1957	1957	1957	0
242	20241014	172200	15198099	1957	1957	1957	1957	14
243	20241014	172100	15198099	1957	1957	1957	1957	0
244	20241014	172000	15198099	1957	1957	1957	1957	0
245	20241014	171900	15198099	1957	1957	1957	1957	0
246	20241014	171800	15198099	1957	1957	1957	1957	0
247	20241014	171700	15198099	1957	1957	1957	1957	0
248	20241014	171600	15198099	1957	1957	1957	1957	0
249	20241014	171500	15198099	1957	1957	1957	1957	0
250	20241014	171400	15198099	1957	1957	1957	1957	0
251	20241014	171300	15198099	1957	1957	1957	1957	0
252	20241014	171200	15198099	1957	1957	1957	1957	0
253	20241014	171100	15198099	1957	1957	1957	1957	0
254	20241014	171000	15198099	1957	1957	1957	1957	0
255	20241014	170900	15198099	1957	1957	1957	1957	0
256	20241014	170800	15198099	1957	1957	1957	1957	0
257	20241014	170700	15198099	1957	1957	1957	1957	0
258	20241014	170600	15198099	1957	1957	1957	1957	0
259	20241014	170500	15198099	1957	1957	1957	1957	0
260	20241014	170400	15198099	1957	1957	1957	1957	0
261	20241014	170300	15198099	1957	1957	1957	1957	0
262	20241014	170200	15198099	1957	1957	1957	1957	0
263	20241014	170100	15198099	1957	1957	1957	1957	0
264	20241014	170000	15198099	1957	1957	1957	1957	0
265	20241014	165900	15198099	1957	1957	1957	1957	0
266	20241014	165800	15198099	1957	1957	1957	1957	0
267	20241014	165700	15198099	1957	1957	1957	1957	0
268	20241014	165600	15198099	1957	1957	1957	1957	0
269	20241014	165500	15198099	1957	1957	1957	1957	0
270	20241014	165400	15198099	1957	1957	1957	1957	0
271	20241014	165300	15198099	1957	1957	1957	1957	0
272	20241014	165200	15198099	1957	1957	1957	1957	14
273	20241014	165100	15198099	1957	1957	1957	1957	0
274	20241014	165000	15198099	1957	1957	1957	1957	0
275	20241014	164900	15198099	1957	1957	1957	1957	0
276	20241014	164800	15198099	1957	1957	1957	1957	0
277	20241014	164700	15198099	1957	1957	1957	1957	0
278	20241014	164600	15198099	1957	1957	1957	1957	0
279	20241014	164500	15198099	1957	1957	1957	1957	0
280	20241014	164400	15198099	1957	1957	1957	1957	0
281	20241014	164300	15198099	1957	1957	1957	1957	0
282	20241014	164200	15198099	1957	1957	1957	1957	0
283	20241014	164100	15198099	1957	1957	1957	1957	0
284	20241014	164000	15198099	1957	1957	1957	1957	0
285	20241014	163900	15198099	1957	1957	1957	1957	0
286	20241014	163800	15198099	1957	1957	1957	1957	0
287	20241014	163700	15198099	1957	1957	1957	1957	0
288	20241014	163600	15198099	1957	1957	1957	1957	0
289	20241014	163500	15198099	1957	1957	1957	1957	0
290	20241014	163400	15198099	1957	1957	1957	1957	0
291	20241014	163300	15198099	1957	1957	1957	1957	0
292	20241014	163200	15198099	1957	1957	1957	1957	0
293	20241014	163100	15198099	1957	1957	1957	1957	0
294	20241014	163000	15198099	1957	1957	1957	1957	0
295	20241014	162900	15198099	1957	1957	1957	1957	0
296	20241014	162800	15198099	1957	1957	1957	1957	0
297	20241014	162700	15198099	1957	1957	1957	1957	0
298	20241014	162600	15198099	1957	1957	1957	1957	0
299	20241014	162500	15198099	1957	1957	1957	1957	0
300	20241014	162400	15198099	1957	1957	1957	1957	0
301	20241014	162300	15198099	1957	1957	1957	1957	0
302	20241014	162200	15198099	1957	1957	1957	1957	14
303	20241014	162100	15198099	1957	1957	1957	1957	0
304	20241014	162000	15198099	1957	1957	1957	1957	0
305	20241014	161900	15198099	1957	1957	1957	1957	0
306	20241014	161800	15198099	1957	1957	1957	1957	0
307	20241014	161700	15198099	1957	1957	1957	1957	0
308	20241014	161600	15198099	1957	1957	1957	1957	0
309	20241014	161500	15198099	1957	1957	1957	1957	0
310	20241014	161400	15198099	1957	1957	1957	1957	0
311	20241014	161300	15198099	1957	1957	1957	1957	0
312	20241014	161200	15198099	1957	1957	1957	1957	0
313	20241014	161100	15198099	1957	1957	1957	1957	0
314	20241014	161000	15198099	1957	1957	1957	1957	0
315	20241014	160900	15198099	1957	1957	1957	1957	0
316	20241014	160800	15198099	1957	1957	1957	1957	0
317	20241014	160700	15198099	1957	1957	1957	1957	0
318	20241014	160600	15198099	1957	1957	1957	1957	0
319	20241014	160500	15198099	1957	1957	1957	1957	0
320	20241014	160400	15198099	1957	1957	1957	1957	0
321	20241014	160300	15198099	1957	1957	1957	1957	0
322	20241014	160200	15198099	1957	1957	1957	1957	0
323	20241014	160100	15198099	1957	1957	1957	1957	0
324	20241014	160000	15198099	1957	1957	1957	1957	0
325	20241014	155900	15198099	1957	1957	1957	1957	0
326	20241014	155800	15198099	1957	1957	1957	1957	0
327	20241014	155700	15198099	1957	1957	1957	1957	0
328	20241014	155600	15198099	1957	1957	1957	1957	0
329	20241014	155500	15198099	1957	1957	1957	1957	0
330	20241014	155400	15198099	1957	1957	1957	1957	0
331	20241014	155300	15198099	1957	1957	1957	1957	0
332	20241014	155200	15198099	1957	1957	1957	1957	14
333	20241014	155100	15198099	1957	1957	1957	1957	0
334	20241014	155000	15198099	1957	1957	1957	1957	0
335	20241014	154900	15198099	1957	1957	1957	1957	0
336	20241014	154800	15198099	1957	1957	1957	1957	0
337	20241014	154700	15198099	1957	1957	1957	1957	0
338	20241014	154600	15198099	1957	1957	1957	1957	0
339	20241014	154500	15198099	1957	1957	1957	1957	0
340	20241014	154400	15198099	1957	1957	1957	1957	0
341	20241014	154300	15198099	1957	1957	1957	1957	0
342	20241014	154200	15198099	1957	1957	1957	1957	0
343	20241014	154100	15198099	1957	1957	1957	1957	0
344	20241014	154000	15198099	1957	1957	1957	1957	0
345	20241014	153900	15198099	1957	1957	1957	1957	0
346	20241014	153800	15198099	1957	1957	1957	1957	0
347	20241014	153700	15198099	1957	1957	1957	1957	0
348	20241014	153600	15198099	1957	1957	1957	1957	0
349	20241014	153500	15198099	1957	1957	1957	1957	0
350	20241014	153400	15198099	1957	1957	1957	1957	0
351	20241014	153300	15198099	1957	1957	1957	1957	0
352	20241014	153200	15198099	1957	1957	1957	1957	0
353	20241014	153100	15198099	1957	1957	1957	1957	0
354	20241014	153000	15198099	1957	1957	1957	1957	14
355	20241014	152900	15170701	1956	1956	1956	1956	0
356	20241014	152800	15170701	1956	1956	1956	1956	0
357	20241014	152700	15170701	1956	1956	1956	1956	0
358	20241014	152600	15170701	1956	1956	1956	1956	0
359	20241014	152500	15170701	1956	1956	1956	1956	0
360	20241014	152400	15170701	1956	1956	1956	1956	0
361	20241014	152300	15170701	1956	1956	1956	1956	0
362	20241014	152200	15170701	1956	1956	1956	1956	0
363	20241014	152100	15170701	1956	1956	1956	1956	0
364	20241014	152000	15170701	1956	1956	1956	1956	0
365	20241014	151900	15170701	1956	1956	1956	1956	0
366	20241014	151800	15170701	1956	1956	1956	1956	0
367	20241014	151700	15170701	1956	1956	1956	1956	0
368	20241014	151600	15170701	1956	1956	1956	1956	0
369	20241014	151500	15170701	1956	1956	1956	1956	0
370	20241014	151400	15170701	1956	1956	1956	1956	0
371	20241014	151300	15170701	1956	1956	1956	1956	19
372	20241014	151200	15133537	1957	1957	1957	1957	0
373	20241014	151100	15133537	1957	1957	1957	1957	0
374	20241014	151000	15133537	1957	1957	1957	1957	0
375	20241014	150900	15133537	1957	1957	1957	1957	0
376	20241014	150800	15133537	1957	1957	1957	1957	0
377	20241014	150700	15133537	1957	1957	1957	1957	0
378	20241014	150600	15133537	1957	1957	1957	1957	1
379	20241014	150500	15131580	1915	1915	1915	1915	320
380	20241014	150400	14518780	1912	1912	1912	1912	12
381	20241014	150300	14495836	1958	1958	1958	1958	0
382	20241014	150200	14495836	1958	1958	1958	1958	0
383	20241014	150100	14495836	1958	1958	1958	1958	0
384	20241014	150000	14495836	1958	1958	1958	1958	0
385	20241014	145900	14495836	1958	1958	1958	1958	0
386	20241014	145800	14495836	1958	1958	1958	1958	0
387	20241014	145700	14495836	1958	1958	1958	1958	0
388	20241014	145600	14495836	1958	1925	1958	1922	115
389	20241014	145500	14274764	1958	1958	1958	1958	0
390	20241014	145400	14274764	1958	1958	1958	1958	0
391	20241014	145300	14274764	1958	1958	1958	1958	0
392	20241014	145200	14274764	1958	1958	1958	1958	0
393	20241014	145100	14274764	1958	1957	1958	1957	2
394	20241014	145000	14270849	1922	1923	1923	1922	1000
395	20241014	144900	12348769	1958	1958	1958	1958	0
396	20241014	144800	12348769	1958	1958	1958	1958	0
397	20241014	144700	12348769	1958	1958	1958	1958	0
398	20241014	144600	12348769	1958	1958	1958	1958	1
399	20241014	144500	12346811	1958	1958	1958	1958	11
400	20241014	144400	12325273	1958	1958	1958	1958	0
401	20241014	144300	12325273	1958	1958	1958	1958	0
402	20241014	144200	12325273	1958	1958	1958	1958	0
403	20241014	144100	12325273	1958	1958	1958	1958	0
404	20241014	144000	12325273	1958	1958	1958	1958	0
405	20241014	143900	12325273	1958	1958	1958	1958	0
406	20241014	143800	12325273	1958	1958	1958	1958	0
407	20241014	143700	12325273	1958	1958	1958	1958	0
408	20241014	143600	12325273	1958	1958	1958	1958	0
409	20241014	143500	12325273	1958	1958	1958	1958	0
410	20241014	143400	12325273	1958	1958	1958	1958	1
411	20241014	143300	12323315	1922	1922	1922	1922	0
412	20241014	143200	12323315	1922	1922	1922	1922	0
413	20241014	143100	12323315	1922	1922	1922	1922	0
414	20241014	143000	12323315	1922	1922	1922	1922	0
415	20241014	142900	12323315	1922	1922	1922	1922	0
416	20241014	142800	12323315	1922	1922	1922	1922	70
417	20241014	142700	12188775	1922	1922	1922	1922	0
418	20241014	142600	12188775	1922	1922	1922	1922	0
419	20241014	142500	12188775	1922	1922	1922	1922	0
420	20241014	142400	12188775	1922	1922	1922	1922	0
421	20241014	142300	12188775	1922	1922	1922	1922	0
422	20241014	142200	12188775	1922	1922	1922	1922	0
423	20241014	142100	12188775	1922	1922	1922	1922	30
424	20241014	142000	12131115	1961	1961	1961	1961	0
425	20241014	141900	12131115	1961	1961	1961	1961	0
426	20241014	141800	12131115	1961	1961	1961	1961	0
427	20241014	141700	12131115	1961	1961	1961	1961	0
428	20241014	141600	12131115	1961	1961	1961	1961	0
429	20241014	141500	12131115	1961	1961	1961	1961	0
430	20241014	141400	12131115	1961	1961	1961	1961	0
431	20241014	141300	12131115	1961	1961	1961	1961	0
432	20241014	141200	12131115	1961	1961	1961	1961	0
433	20241014	141100	12131115	1961	1961	1961	1961	0
434	20241014	141000	12131115	1961	1961	1961	1961	0
435	20241014	140900	12131115	1961	1961	1961	1961	0
436	20241014	140800	12131115	1961	1961	1961	1961	0
437	20241014	140700	12131115	1961	1961	1961	1961	0
438	20241014	140600	12131115	1961	1961	1961	1961	0
439	20241014	140500	12131115	1961	1961	1961	1961	0
440	20241014	140400	12131115	1961	1961	1961	1961	1
441	20241014	140300	12129154	1912	1912	1912	1912	0
442	20241014	140200	12129154	1912	1912	1912	1912	0
443	20241014	140100	12129154	1912	1912	1912	1912	0
444	20241014	140000	12129154	1912	1912	1912	1912	0
445	20241014	135900	12129154	1912	1912	1912	1912	0
446	20241014	135800	12129154	1912	1912	1912	1912	0
447	20241014	135700	12129154	1912	1912	1912	1912	0
448	20241014	135600	12129154	1912	1912	1912	1912	332
449	20241014	135500	11494370	1912	1912	1912	1912	316
450	20241014	135400	10890178	1963	1963	1963	1963	230
451	20241014	135300	10438688	1963	1963	1963	1963	0
452	20241014	135200	10438688	1963	1963	1963	1963	200
453	20241014	135100	10046088	1963	1963	1963	1963	14
454	20241014	135000	10018606	1963	1963	1963	1963	0
455	20241014	134900	10018606	1963	1963	1963	1963	0
456	20241014	134800	10018606	1963	1963	1963	1963	0
457	20241014	134700	10018606	1963	1912	1963	1912	10
458	20241014	134600	9999435	1963	1963	1963	1963	0
459	20241014	134500	9999435	1963	1963	1963	1963	0
460	20241014	134400	9999435	1963	1963	1963	1963	0
461	20241014	134300	9999435	1963	1963	1963	1963	100
462	20241014	134200	9803135	1965	1965	1965	1965	0
463	20241014	134100	9803135	1965	1965	1965	1965	0
464	20241014	134000	9803135	1965	1965	1965	1965	0
465	20241014	133900	9803135	1965	1965	1965	1965	0
466	20241014	133800	9803135	1965	1965	1965	1965	0
467	20241014	133700	9803135	1965	1965	1965	1965	0
468	20241014	133600	9803135	1965	1965	1965	1965	0
469	20241014	133500	9803135	1965	1965	1965	1965	0
470	20241014	133400	9803135	1965	1965	1965	1965	0
471	20241014	133300	9803135	1965	1965	1965	1965	0
472	20241014	133200	9803135	1965	1965	1965	1965	2
473	20241014	133100	9799205	1965	1965	1965	1965	13
474	20241014	133000	9773660	1965	1965	1965	1965	2
475	20241014	132900	9769730	1966	1966	1966	1966	0
476	20241014	132800	9769730	1966	1966	1966	1966	1
477	20241014	132700	9767764	1967	1967	1967	1967	73
478	20241014	132600	9624173	1968	1968	1968	1968	0
479	20241014	132500	9624173	1968	1968	1968	1968	111
480	20241014	132400	9405725	1968	1968	1968	1968	0
481	20241014	132300	9405725	1968	1968	1968	1968	0
482	20241014	132200	9405725	1968	1968	1968	1968	0
483	20241014	132100	9405725	1968	1968	1968	1968	94
484	20241014	132000	9220733	1969	1969	1969	1969	0
485	20241014	131900	9220733	1969	1969	1969	1969	0
486	20241014	131800	9220733	1969	1969	1969	1969	0
487	20241014	131700	9220733	1969	1969	1969	1969	0
488	20241014	131600	9220733	1969	1969	1969	1969	0
489	20241014	131500	9220733	1969	1969	1969	1969	0
490	20241014	131400	9220733	1969	1969	1969	1969	0
491	20241014	131300	9220733	1969	1969	1969	1969	0
492	20241014	131200	9220733	1969	1969	1969	1969	0
493	20241014	131100	9220733	1969	1969	1969	1969	7
494	20241014	131000	9206950	1970	1970	1970	1970	0
495	20241014	130900	9206950	1970	1970	1970	1970	0
496	20241014	130800	9206950	1970	1970	1970	1970	0
497	20241014	130700	9206950	1970	1970	1970	1970	3
498	20241014	130600	9201040	1971	1971	1971	1971	0
499	20241014	130500	9201040	1971	1971	1971	1971	0
500	20241014	130400	9201040	1971	1971	1971	1971	0
501	20241014	130300	9201040	1971	1971	1971	1971	0
502	20241014	130200	9201040	1971	1971	1971	1971	3
503	20241014	130100	9195127	1910	1910	1910	1910	0
504	20241014	130000	9195127	1910	1972	1972	1910	209
505	20241014	125900	8795259	1973	1973	1973	1973	0
506	20241014	125800	8795259	1973	1973	1973	1973	0
507	20241014	125700	8795259	1973	1973	1973	1973	0
508	20241014	125600	8795259	1973	1973	1973	1973	0
509	20241014	125500	8795259	1973	1973	1973	1973	0
510	20241014	125400	8795259	1973	1973	1973	1973	9
511	20241014	125300	8777502	1912	1912	1912	1912	0
512	20241014	125200	8777502	1912	1912	1912	1912	0
513	20241014	125100	8777502	1912	1912	1912	1912	100
514	20241014	125000	8586302	1912	1912	1912	1912	0
515	20241014	124900	8586302	1912	1912	1912	1912	0
516	20241014	124800	8586302	1912	1912	1912	1912	0
517	20241014	124700	8586302	1912	1914	1914	1912	170
518	20241014	124600	8261012	1915	1915	1915	1915	0
519	20241014	124500	8261012	1915	1915	1915	1915	0
520	20241014	124400	8261012	1915	1915	1915	1915	0
521	20241014	124300	8261012	1915	1915	1915	1915	247
522	20241014	124200	7788007	1975	1975	1975	1975	0
523	20241014	124100	7788007	1975	1919	1975	1914	335
524	20241014	124000	7146372	1975	1975	1975	1975	0
525	20241014	123900	7146372	1975	1975	1975	1975	0
526	20241014	123800	7146372	1975	1975	1975	1975	0
527	20241014	123700	7146372	1975	1975	1975	1975	0
528	20241014	123600	7146372	1975	1975	1975	1975	7
529	20241014	123500	7132547	1918	1918	1918	1918	0
530	20241014	123400	7132547	1918	1918	1918	1918	623
531	20241014	123300	5937633	1918	1918	1918	1918	0
532	20241014	123200	5937633	1918	1918	1918	1918	0
533	20241014	123100	5937633	1918	1918	1918	1918	0
534	20241014	123000	5937633	1918	1918	1918	1918	0
535	20241014	122900	5937633	1918	1918	1918	1918	0
536	20241014	122800	5937633	1918	1918	1918	1918	0
537	20241014	122700	5937633	1918	1918	1918	1918	0
538	20241014	122600	5937633	1918	1918	1918	1918	600
539	20241014	122500	4786833	1918	1918	1918	1918	0
540	20241014	122400	4786833	1918	1918	1918	1918	0
541	20241014	122300	4786833	1918	1918	1918	1918	0
542	20241014	122200	4786833	1918	1918	1918	1918	0
543	20241014	122100	4786833	1918	1918	1918	1918	81
544	20241014	122000	4631475	1918	1918	1918	1918	104
545	20241014	121900	4432003	1978	1978	1978	1978	1
546	20241014	121800	4430025	1917	1917	1917	1917	0
547	20241014	121700	4430025	1917	1917	1917	1917	0
548	20241014	121600	4430025	1917	1917	1917	1917	0
549	20241014	121500	4430025	1917	1917	1917	1917	0
550	20241014	121400	4430025	1917	1918	1918	1917	400
551	20241014	121300	3663025	1978	1978	1978	1978	0
552	20241014	121200	3663025	1978	1978	1978	1978	0
553	20241014	121100	3663025	1978	1978	1978	1978	0
554	20241014	121000	3663025	1978	1978	1978	1978	0
555	20241014	120900	3663025	1978	1978	1978	1978	0
556	20241014	120800	3663025	1978	1978	1978	1978	0
557	20241014	120700	3663025	1978	1978	1978	1978	0
558	20241014	120600	3663025	1978	1978	1978	1978	0
559	20241014	120500	3663025	1978	1978	1978	1978	1
560	20241014	120400	3661047	1978	1978	1978	1978	0
561	20241014	120300	3661047	1978	1978	1978	1978	0
562	20241014	120200	3661047	1978	1978	1978	1978	0
563	20241014	120100	3661047	1978	1978	1978	1978	0
564	20241014	120000	3661047	1978	1978	1978	1978	0
565	20241014	115900	3661047	1978	1978	1978	1978	0
566	20241014	115800	3661047	1978	1978	1978	1978	0
567	20241014	115700	3661047	1978	1978	1978	1978	0
568	20241014	115600	3661047	1978	1978	1978	1978	1
569	20241014	115500	3659069	1978	1978	1978	1978	10
570	20241014	115400	3639289	1978	1975	1978	1975	39
571	20241014	115300	3562207	1978	1978	1978	1978	0
572	20241014	115200	3562207	1978	1978	1978	1978	0
573	20241014	115100	3562207	1978	1978	1978	1978	0
574	20241014	115000	3562207	1978	1978	1978	1978	0
575	20241014	114900	3562207	1978	1978	1978	1978	0
576	20241014	114800	3562207	1978	1978	1978	1978	0
577	20241014	114700	3562207	1978	1978	1978	1978	0
578	20241014	114600	3562207	1978	1978	1978	1978	0
579	20241014	114500	3562207	1978	1978	1978	1978	0
580	20241014	114400	3562207	1978	1978	1978	1978	1
581	20241014	114300	3560229	1980	1980	1980	1980	0
582	20241014	114200	3560229	1980	1980	1980	1980	0
583	20241014	114100	3560229	1980	1980	1980	1980	0
584	20241014	114000	3560229	1980	1980	1980	1980	0
585	20241014	113900	3560229	1980	1980	1980	1980	0
586	20241014	113800	3560229	1980	1980	1980	1980	0
587	20241014	113700	3560229	1980	1980	1980	1980	0
588	20241014	113600	3560229	1980	1980	1980	1980	0
589	20241014	113500	3560229	1980	1980	1980	1980	0
590	20241014	113400	3560229	1980	1980	1980	1980	0
591	20241014	113300	3560229	1980	1980	1980	1980	0
592	20241014	113200	3560229	1980	1980	1980	1980	0
593	20241014	113100	3560229	1980	1980	1980	1980	0
594	20241014	113000	3560229	1980	1980	1980	1980	0
595	20241014	112900	3560229	1980	1980	1980	1980	0
596	20241014	112800	3560229	1980	1980	1980	1980	0
597	20241014	112700	3560229	1980	1980	1980	1980	0
598	20241014	112600	3560229	1980	1980	1980	1980	0
599	20241014	112500	3560229	1980	1980	1980	1980	0
600	20241014	112400	3560229	1980	1980	1980	1980	0
601	20241014	112300	3560229	1980	1980	1980	1980	0
602	20241014	112200	3560229	1980	1980	1980	1980	0
603	20241014	112100	3560229	1980	1980	1980	1980	0
604	20241014	112000	3560229	1980	1980	1980	1980	0
605	20241014	111900	3560229	1980	1980	1980	1980	0
606	20241014	111800	3560229	1980	1980	1980	1980	0
607	20241014	111700	3560229	1980	1980	1980	1980	0
608	20241014	111600	3560229	1980	1980	1980	1980	0
609	20241014	111500	3560229	1980	1979	1980	1979	10
610	20241014	111400	3540438	1979	1979	1979	1979	0
611	20241014	111300	3540438	1979	1979	1979	1979	0
612	20241014	111200	3540438	1979	1979	1979	1979	1
613	20241014	111100	3538459	1914	1914	1914	1914	0
614	20241014	111000	3538459	1914	1914	1914	1914	0
615	20241014	110900	3538459	1914	1914	1914	1914	1
616	20241014	110800	3536545	1985	1985	1985	1985	0
617	20241014	110700	3536545	1985	1985	1985	1985	0
618	20241014	110600	3536545	1985	1985	1985	1985	0
619	20241014	110500	3536545	1985	1985	1985	1985	0
620	20241014	110400	3536545	1985	1985	1985	1985	0
621	20241014	110300	3536545	1985	1985	1985	1985	0
622	20241014	110200	3536545	1985	1985	1985	1914	10
623	20241014	110100	3517263	1914	1985	1985	1914	2
624	20241014	110000	3513364	1914	1914	1914	1914	1
625	20241014	105900	3511450	1990	1990	1990	1990	0
626	20241014	105800	3511450	1990	1990	1990	1990	0
627	20241014	105700	3511450	1990	1990	1990	1990	0
628	20241014	105600	3511450	1990	1990	1990	1990	0
629	20241014	105500	3511450	1990	1990	1990	1990	0
630	20241014	105400	3511450	1990	1990	1990	1990	0
631	20241014	105300	3511450	1990	1990	1990	1990	0
632	20241014	105200	3511450	1990	1990	1990	1990	0
633	20241014	105100	3511450	1990	1990	1990	1990	0
634	20241014	105000	3511450	1990	1990	1990	1990	0
635	20241014	104900	3511450	1990	1989	1990	1989	2
636	20241014	104800	3507471	1912	1912	1912	1912	0
637	20241014	104700	3507471	1912	1920	1920	1912	10
638	20241014	104600	3488315	1990	1990	1990	1990	1
639	20241014	104500	3486325	1913	1990	1990	1913	11
640	20241014	104400	3465202	1913	1919	1919	1913	10
641	20241014	104300	3446051	1990	1990	1990	1990	0
642	20241014	104200	3446051	1990	1990	1990	1990	1
643	20241014	104100	3444061	1912	1912	1912	1912	0
644	20241014	104000	3444061	1912	1986	1986	1912	300
645	20241014	103900	2848683	1991	1991	1991	1991	0
646	20241014	103800	2848683	1991	1991	1991	1991	0
647	20241014	103700	2848683	1991	1991	1991	1991	0
648	20241014	103600	2848683	1991	1991	1991	1991	63
649	20241014	103500	2723250	1986	1986	1986	1986	0
650	20241014	103400	2723250	1986	1986	1986	1986	0
651	20241014	103300	2723250	1986	1986	1986	1986	0
652	20241014	103200	2723250	1986	1986	1986	1986	0
653	20241014	103100	2723250	1986	1990	1990	1986	505
654	20241014	103000	1719620	1990	1990	1990	1990	200
655	20241014	102900	1321620	1991	1991	1991	1991	0
656	20241014	102800	1321620	1991	1991	1991	1991	0
657	20241014	102700	1321620	1991	1991	1991	1991	0
658	20241014	102600	1321620	1991	1991	1991	1991	0
659	20241014	102500	1321620	1991	1991	1991	1991	0
660	20241014	102400	1321620	1991	1991	1991	1991	0
661	20241014	102300	1321620	1991	1991	1991	1991	51
662	20241014	102200	1220079	1991	1991	1991	1991	0
663	20241014	102100	1220079	1991	1991	1991	1991	0
664	20241014	102000	1220079	1991	1991	1991	1991	0
665	20241014	101900	1220079	1991	1991	1991	1991	0
666	20241014	101800	1220079	1991	1991	1991	1991	0
667	20241014	101700	1220079	1991	1991	1991	1991	0
668	20241014	101600	1220079	1991	1991	1991	1991	0
669	20241014	101500	1220079	1991	1991	1991	1991	0
670	20241014	101400	1220079	1991	1991	1991	1991	0
671	20241014	101300	1220079	1991	1991	1991	1991	200
672	20241014	101200	821879	1991	1991	1991	1991	0
673	20241014	101100	821879	1991	1991	1991	1991	0
674	20241014	101000	821879	1991	1991	1991	1991	0
675	20241014	100900	821879	1991	1991	1991	1991	0
676	20241014	100800	821879	1991	1991	1991	1991	0
677	20241014	100700	821879	1991	1991	1991	1991	0
678	20241014	100600	821879	1991	1991	1991	1991	2
679	20241014	100500	817897	1910	1910	1910	1910	0
680	20241014	100400	817897	1910	1910	1910	1910	0
681	20241014	100300	817897	1910	1910	1910	1910	0
682	20241014	100200	817897	1910	1990	1990	1910	176
683	20241014	100100	481336	1992	1992	1992	1992	0
684	20241014	100000	481336	1992	1992	1992	1992	0
685	20241014	095900	481336	1992	1992	1992	1992	0
686	20241014	095800	481336	1992	1992	1992	1992	0
687	20241014	095700	481336	1992	1992	1992	1992	0
688	20241014	095600	481336	1992	1992	1992	1992	0
689	20241014	095500	481336	1992	1992	1992	1992	6
690	20241014	095400	469384	1992	1992	1992	1992	0
691	20241014	095300	469384	1992	1992	1992	1992	13
692	20241014	095200	443488	1992	1992	1992	1992	0
693	20241014	095100	443488	1992	1992	1992	1992	0
694	20241014	095000	443488	1992	1992	1992	1992	1
695	20241014	094900	441496	1992	1992	1992	1992	0
696	20241014	094800	441496	1992	1992	1992	1992	0
697	20241014	094700	441496	1992	1992	1992	1992	0
698	20241014	094600	441496	1992	1992	1992	1992	0
699	20241014	094500	441496	1992	1992	1992	1992	0
700	20241014	094400	441496	1992	1992	1992	1992	0
701	20241014	094300	441496	1992	1992	1992	1992	0
702	20241014	094200	441496	1992	1992	1992	1992	0
703	20241014	094100	441496	1992	1992	1992	1992	0
704	20241014	094000	441496	1992	1992	1992	1992	0
705	20241014	093900	441496	1992	1992	1992	1992	10
706	20241014	093800	421576	1992	1992	1992	1992	53
707	20241014	093700	316000	1992	1992	1992	1992	0
708	20241014	093600	316000	1992	1992	1992	1992	0
709	20241014	093500	316000	1992	1992	1992	1992	0
710	20241014	093400	316000	1992	1992	1992	1992	0
711	20241014	093300	316000	1992	1992	1992	1992	25
712	20241014	093200	266200	1992	1992	1992	1992	0
713	20241014	093100	266200	1992	1992	1992	1992	6
714	20241014	093000	254248	1992	1992	1992	1992	1
715	20241014	092900	252256	1871	1871	1871	1871	0
716	20241014	092800	252256	1871	1871	1871	1871	0
717	20241014	092700	252256	1871	1871	1871	1871	0
718	20241014	092600	252256	1871	1871	1871	1871	0
719	20241014	092500	252256	1871	1871	1871	1871	0
720	20241014	092400	252256	1871	1871	1871	1871	0
721	20241014	092300	252256	1871	1871	1871	1871	0
722	20241014	092200	252256	1871	1871	1871	1871	0
723	20241014	092100	252256	1871	1871	1871	1871	0
724	20241014	092000	252256	1871	1871	1871	1871	0
725	20241014	091900	252256	1871	1871	1871	1871	0
726	20241014	091800	252256	1871	1871	1871	1871	1
727	20241014	091700	250385	1993	1993	1993	1993	0
728	20241014	091600	250385	1993	1993	1993	1993	0
729	20241014	091500	250385	1993	1993	1993	1993	1
730	20241014	091400	248392	1865	1865	1865	1865	0
731	20241014	091300	248392	1865	1865	1865	1865	0
732	20241014	091200	248392	1865	1865	1865	1865	1
733	20241014	091100	246527	1993	1865	1993	1865	7
734	20241014	091000	232704	1998	1998	1998	1998	0
735	20241014	090900	232704	1998	1998	1998	1998	1
736	20241014	090800	230706	1861	1861	1861	1861	1
737	20241014	090700	228845	1998	1998	1998	1998	0
738	20241014	090600	228845	1998	1998	1998	1998	1
739	20241014	090500	226847	1855	1855	1855	1855	10
740	20241014	090400	208297	1999	1999	1999	1999	1
741	20241014	090300	206298	1855	1855	1855	1855	0
742	20241014	090200	206298	1855	1857	1857	1855	10
743	20241014	090100	187742	1999	1856	1999	1856	101
744	20241014	090000	0	1980	1980	1980	1980	0