KissMeData/357880/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	212600	200625987	1909	1909	1909	1909	7471
3	20241023	212500	200625987	1909	1909	1909	1909	0
4	20241023	212400	200625987	1909	1909	1909	1909	0
5	20241023	212300	200625987	1909	1909	1909	1909	0
6	20241023	212200	200625987	1909	1909	1909	1909	0
7	20241023	212100	200625987	1909	1909	1909	1909	0
8	20241023	212000	200625987	1909	1909	1909	1909	0
9	20241023	211900	200625987	1909	1909	1909	1909	0
10	20241023	211800	200625987	1909	1909	1909	1909	0
11	20241023	211700	200625987	1909	1909	1909	1909	0
12	20241023	211600	200625987	1909	1909	1909	1909	0
13	20241023	211500	200625987	1909	1909	1909	1909	0
14	20241023	211400	200625987	1909	1909	1909	1909	0
15	20241023	211300	200625987	1909	1909	1909	1909	0
16	20241023	211200	200625987	1909	1909	1909	1909	0
17	20241023	211100	200625987	1909	1909	1909	1909	0
18	20241023	211000	200625987	1909	1909	1909	1909	0
19	20241023	210900	200625987	1909	1909	1909	1909	0
20	20241023	210800	200625987	1909	1909	1909	1909	0
21	20241023	210700	200625987	1909	1909	1909	1909	0
22	20241023	210600	200625987	1909	1909	1909	1909	0
23	20241023	210500	200625987	1909	1909	1909	1909	0
24	20241023	210400	200625987	1909	1909	1909	1909	0
25	20241023	210300	200625987	1909	1909	1909	1909	0
26	20241023	210200	200625987	1909	1909	1909	1909	0
27	20241023	210100	200625987	1909	1909	1909	1909	0
28	20241023	210000	200625987	1909	1909	1909	1909	0
29	20241023	205900	200625987	1909	1909	1909	1909	0
30	20241023	205800	200625987	1909	1909	1909	1909	0
31	20241023	205700	200625987	1909	1909	1909	1909	0
32	20241023	205600	200625987	1909	1909	1909	1909	7471
33	20241023	205500	200625987	1909	1909	1909	1909	0
34	20241023	205400	200625987	1909	1909	1909	1909	0
35	20241023	205300	200625987	1909	1909	1909	1909	0
36	20241023	205200	200625987	1909	1909	1909	1909	0
37	20241023	205100	200625987	1909	1909	1909	1909	0
38	20241023	205000	200625987	1909	1909	1909	1909	0
39	20241023	204900	200625987	1909	1909	1909	1909	0
40	20241023	204800	200625987	1909	1909	1909	1909	0
41	20241023	204700	200625987	1909	1909	1909	1909	0
42	20241023	204600	200625987	1909	1909	1909	1909	0
43	20241023	204500	200625987	1909	1909	1909	1909	0
44	20241023	204400	200625987	1909	1909	1909	1909	0
45	20241023	204300	200625987	1909	1909	1909	1909	0
46	20241023	204200	200625987	1909	1909	1909	1909	0
47	20241023	204100	200625987	1909	1909	1909	1909	0
48	20241023	204000	200625987	1909	1909	1909	1909	0
49	20241023	203900	200625987	1909	1909	1909	1909	0
50	20241023	203800	200625987	1909	1909	1909	1909	0
51	20241023	203700	200625987	1909	1909	1909	1909	0
52	20241023	203600	200625987	1909	1909	1909	1909	0
53	20241023	203500	200625987	1909	1909	1909	1909	0
54	20241023	203400	200625987	1909	1909	1909	1909	0
55	20241023	203300	200625987	1909	1909	1909	1909	0
56	20241023	203200	200625987	1909	1909	1909	1909	0
57	20241023	203100	200625987	1909	1909	1909	1909	0
58	20241023	203000	200625987	1909	1909	1909	1909	0
59	20241023	202900	200625987	1909	1909	1909	1909	0
60	20241023	202800	200625987	1909	1909	1909	1909	0
61	20241023	202700	200625987	1909	1909	1909	1909	0
62	20241023	202600	200625987	1909	1909	1909	1909	7471
63	20241023	202500	200625987	1909	1909	1909	1909	0
64	20241023	202400	200625987	1909	1909	1909	1909	0
65	20241023	202300	200625987	1909	1909	1909	1909	0
66	20241023	202200	200625987	1909	1909	1909	1909	0
67	20241023	202100	200625987	1909	1909	1909	1909	0
68	20241023	202000	200625987	1909	1909	1909	1909	0
69	20241023	201900	200625987	1909	1909	1909	1909	0
70	20241023	201800	200625987	1909	1909	1909	1909	0
71	20241023	201700	200625987	1909	1909	1909	1909	0
72	20241023	201600	200625987	1909	1909	1909	1909	0
73	20241023	201500	200625987	1909	1909	1909	1909	0
74	20241023	201400	200625987	1909	1909	1909	1909	0
75	20241023	201300	200625987	1909	1909	1909	1909	0
76	20241023	201200	200625987	1909	1909	1909	1909	0
77	20241023	201100	200625987	1909	1909	1909	1909	0
78	20241023	201000	200625987	1909	1909	1909	1909	0
79	20241023	200900	200625987	1909	1909	1909	1909	0
80	20241023	200800	200625987	1909	1909	1909	1909	0
81	20241023	200700	200625987	1909	1909	1909	1909	0
82	20241023	200600	200625987	1909	1909	1909	1909	0
83	20241023	200500	200625987	1909	1909	1909	1909	0
84	20241023	200400	200625987	1909	1909	1909	1909	0
85	20241023	200300	200625987	1909	1909	1909	1909	0
86	20241023	200200	200625987	1909	1909	1909	1909	0
87	20241023	200100	200625987	1909	1909	1909	1909	0
88	20241023	200000	200625987	1909	1909	1909	1909	0
89	20241023	195900	200625987	1909	1909	1909	1909	0
90	20241023	195800	200625987	1909	1909	1909	1909	0
91	20241023	195700	200625987	1909	1909	1909	1909	0
92	20241023	195600	200625987	1909	1909	1909	1909	7471
93	20241023	195500	200625987	1909	1909	1909	1909	0
94	20241023	195400	200625987	1909	1909	1909	1909	0
95	20241023	195300	200625987	1909	1909	1909	1909	0
96	20241023	195200	200625987	1909	1909	1909	1909	0
97	20241023	195100	200625987	1909	1909	1909	1909	0
98	20241023	195000	200625987	1909	1909	1909	1909	0
99	20241023	194900	200625987	1909	1909	1909	1909	0
100	20241023	194800	200625987	1909	1909	1909	1909	0
101	20241023	194700	200625987	1909	1909	1909	1909	0
102	20241023	194600	200625987	1909	1909	1909	1909	0
103	20241023	194500	200625987	1909	1909	1909	1909	0
104	20241023	194400	200625987	1909	1909	1909	1909	0
105	20241023	194300	200625987	1909	1909	1909	1909	0
106	20241023	194200	200625987	1909	1909	1909	1909	0
107	20241023	194100	200625987	1909	1909	1909	1909	0
108	20241023	194000	200625987	1909	1909	1909	1909	0
109	20241023	193900	200625987	1909	1909	1909	1909	0
110	20241023	193800	200625987	1909	1909	1909	1909	0
111	20241023	193700	200625987	1909	1909	1909	1909	0
112	20241023	193600	200625987	1909	1909	1909	1909	0
113	20241023	193500	200625987	1909	1909	1909	1909	0
114	20241023	193400	200625987	1909	1909	1909	1909	0
115	20241023	193300	200625987	1909	1909	1909	1909	0
116	20241023	193200	200625987	1909	1909	1909	1909	0
117	20241023	193100	200625987	1909	1909	1909	1909	0
118	20241023	193000	200625987	1909	1909	1909	1909	0
119	20241023	192900	200625987	1909	1909	1909	1909	0
120	20241023	192800	200625987	1909	1909	1909	1909	0
121	20241023	192700	200625987	1909	1909	1909	1909	0
122	20241023	192600	200625987	1909	1909	1909	1909	7471
123	20241023	192500	200625987	1909	1909	1909	1909	0
124	20241023	192400	200625987	1909	1909	1909	1909	0
125	20241023	192300	200625987	1909	1909	1909	1909	0
126	20241023	192200	200625987	1909	1909	1909	1909	0
127	20241023	192100	200625987	1909	1909	1909	1909	0
128	20241023	192000	200625987	1909	1909	1909	1909	0
129	20241023	191900	200625987	1909	1909	1909	1909	0
130	20241023	191800	200625987	1909	1909	1909	1909	0
131	20241023	191700	200625987	1909	1909	1909	1909	0
132	20241023	191600	200625987	1909	1909	1909	1909	0
133	20241023	191500	200625987	1909	1909	1909	1909	0
134	20241023	191400	200625987	1909	1909	1909	1909	0
135	20241023	191300	200625987	1909	1909	1909	1909	0
136	20241023	191200	200625987	1909	1909	1909	1909	0
137	20241023	191100	200625987	1909	1909	1909	1909	0
138	20241023	191000	200625987	1909	1909	1909	1909	0
139	20241023	190900	200625987	1909	1909	1909	1909	0
140	20241023	190800	200625987	1909	1909	1909	1909	0
141	20241023	190700	200625987	1909	1909	1909	1909	0
142	20241023	190600	200625987	1909	1909	1909	1909	0
143	20241023	190500	200625987	1909	1909	1909	1909	0
144	20241023	190400	200625987	1909	1909	1909	1909	0
145	20241023	190300	200625987	1909	1909	1909	1909	0
146	20241023	190200	200625987	1909	1909	1909	1909	0
147	20241023	190100	200625987	1909	1909	1909	1909	0
148	20241023	190000	200625987	1909	1909	1909	1909	0
149	20241023	185900	200625987	1909	1909	1909	1909	0
150	20241023	185800	200625987	1909	1909	1909	1909	0
151	20241023	185700	200625987	1909	1909	1909	1909	0
152	20241023	185600	200625987	1909	1909	1909	1909	7471
153	20241023	185500	200625987	1909	1909	1909	1909	0
154	20241023	185400	200625987	1909	1909	1909	1909	0
155	20241023	185300	200625987	1909	1909	1909	1909	0
156	20241023	185200	200625987	1909	1909	1909	1909	0
157	20241023	185100	200625987	1909	1909	1909	1909	0
158	20241023	185000	200625987	1909	1909	1909	1909	0
159	20241023	184900	200625987	1909	1909	1909	1909	0
160	20241023	184800	200625987	1909	1909	1909	1909	0
161	20241023	184700	200625987	1909	1909	1909	1909	0
162	20241023	184600	200625987	1909	1909	1909	1909	0
163	20241023	184500	200625987	1909	1909	1909	1909	0
164	20241023	184400	200625987	1909	1909	1909	1909	0
165	20241023	184300	200625987	1909	1909	1909	1909	0
166	20241023	184200	200625987	1909	1909	1909	1909	0
167	20241023	184100	200625987	1909	1909	1909	1909	0
168	20241023	184000	200625987	1909	1909	1909	1909	0
169	20241023	183900	200625987	1909	1909	1909	1909	0
170	20241023	183800	200625987	1909	1909	1909	1909	0
171	20241023	183700	200625987	1909	1909	1909	1909	0
172	20241023	183600	200625987	1909	1909	1909	1909	0
173	20241023	183500	200625987	1909	1909	1909	1909	0
174	20241023	183400	200625987	1909	1909	1909	1909	0
175	20241023	183300	200625987	1909	1909	1909	1909	0
176	20241023	183200	200625987	1909	1909	1909	1909	0
177	20241023	183100	200625987	1909	1909	1909	1909	0
178	20241023	183000	200625987	1909	1909	1909	1909	0
179	20241023	182900	200625987	1909	1909	1909	1909	0
180	20241023	182800	200625987	1909	1909	1909	1909	0
181	20241023	182700	200625987	1909	1909	1909	1909	0
182	20241023	182600	200625987	1909	1909	1909	1909	7471
183	20241023	182500	200625987	1909	1909	1909	1909	0
184	20241023	182400	200625987	1909	1909	1909	1909	0
185	20241023	182300	200625987	1909	1909	1909	1909	0
186	20241023	182200	200625987	1909	1909	1909	1909	0
187	20241023	182100	200625987	1909	1909	1909	1909	0
188	20241023	182000	200625987	1909	1909	1909	1909	0
189	20241023	181900	200625987	1909	1909	1909	1909	0
190	20241023	181800	200625987	1909	1909	1909	1909	0
191	20241023	181700	200625987	1909	1909	1909	1909	0
192	20241023	181600	200625987	1909	1909	1909	1909	0
193	20241023	181500	200625987	1909	1909	1909	1909	0
194	20241023	181400	200625987	1909	1909	1909	1909	0
195	20241023	181300	200625987	1909	1909	1909	1909	0
196	20241023	181200	200625987	1909	1909	1909	1909	0
197	20241023	181100	200625987	1909	1909	1909	1909	0
198	20241023	181000	200625987	1909	1909	1909	1909	0
199	20241023	180900	200625987	1909	1909	1909	1909	0
200	20241023	180800	200625987	1909	1909	1909	1909	0
201	20241023	180700	200625987	1909	1909	1909	1909	0
202	20241023	180600	200625987	1909	1909	1909	1909	0
203	20241023	180500	200625987	1909	1909	1909	1909	0
204	20241023	180400	200625987	1909	1909	1909	1909	0
205	20241023	180300	200625987	1909	1909	1909	1909	0
206	20241023	180200	200625987	1909	1909	1909	1909	0
207	20241023	180100	200625987	1909	1909	1909	1909	0
208	20241023	180000	200625987	1909	1909	1909	1909	0
209	20241023	175900	200625987	1909	1909	1909	1909	0
210	20241023	175800	200625987	1909	1909	1909	1909	0
211	20241023	175700	200625987	1909	1909	1909	1909	0
212	20241023	175600	200625987	1909	1909	1909	1909	7471
213	20241023	175500	200625987	1909	1909	1909	1909	0
214	20241023	175400	200625987	1909	1909	1909	1909	0
215	20241023	175300	200625987	1909	1909	1909	1909	0
216	20241023	175200	200625987	1909	1909	1909	1909	0
217	20241023	175100	200625987	1909	1909	1909	1909	0
218	20241023	175000	200625987	1909	1909	1909	1909	0
219	20241023	174900	200625987	1909	1909	1909	1909	0
220	20241023	174800	200625987	1909	1909	1909	1909	0
221	20241023	174700	200625987	1909	1909	1909	1909	0
222	20241023	174600	200625987	1909	1909	1909	1909	0
223	20241023	174500	200625987	1909	1909	1909	1909	0
224	20241023	174400	200625987	1909	1909	1909	1909	0
225	20241023	174300	200625987	1909	1909	1909	1909	0
226	20241023	174200	200625987	1909	1909	1909	1909	0
227	20241023	174100	200625987	1909	1909	1909	1909	0
228	20241023	174000	200625987	1909	1909	1909	1909	0
229	20241023	173900	200625987	1909	1909	1909	1909	0
230	20241023	173800	200625987	1909	1909	1909	1909	0
231	20241023	173700	200625987	1909	1909	1909	1909	0
232	20241023	173600	200625987	1909	1909	1909	1909	0
233	20241023	173500	200625987	1909	1909	1909	1909	0
234	20241023	173400	200625987	1909	1909	1909	1909	0
235	20241023	173300	200625987	1909	1909	1909	1909	0
236	20241023	173200	200625987	1909	1909	1909	1909	0
237	20241023	173100	200625987	1909	1909	1909	1909	0
238	20241023	173000	200625987	1909	1909	1909	1909	0
239	20241023	172900	200625987	1909	1909	1909	1909	0
240	20241023	172800	200625987	1909	1909	1909	1909	0
241	20241023	172700	200625987	1909	1909	1909	1909	0
242	20241023	172600	200625987	1909	1909	1909	1909	7471
243	20241023	172500	200625987	1909	1909	1909	1909	0
244	20241023	172400	200625987	1909	1909	1909	1909	0
245	20241023	172300	200625987	1909	1909	1909	1909	0
246	20241023	172200	200625987	1909	1909	1909	1909	0
247	20241023	172100	200625987	1909	1909	1909	1909	0
248	20241023	172000	200625987	1909	1909	1909	1909	0
249	20241023	171900	200625987	1909	1909	1909	1909	0
250	20241023	171800	200625987	1909	1909	1909	1909	0
251	20241023	171700	200625987	1909	1909	1909	1909	0
252	20241023	171600	200625987	1909	1909	1909	1909	0
253	20241023	171500	200625987	1909	1909	1909	1909	0
254	20241023	171400	200625987	1909	1909	1909	1909	0
255	20241023	171300	200625987	1909	1909	1909	1909	0
256	20241023	171200	200625987	1909	1909	1909	1909	0
257	20241023	171100	200625987	1909	1909	1909	1909	0
258	20241023	171000	200625987	1909	1909	1909	1909	0
259	20241023	170900	200625987	1909	1909	1909	1909	0
260	20241023	170800	200625987	1909	1909	1909	1909	0
261	20241023	170700	200625987	1909	1909	1909	1909	0
262	20241023	170600	200625987	1909	1909	1909	1909	0
263	20241023	170500	200625987	1909	1909	1909	1909	0
264	20241023	170400	200625987	1909	1909	1909	1909	0
265	20241023	170300	200625987	1909	1909	1909	1909	0
266	20241023	170200	200625987	1909	1909	1909	1909	0
267	20241023	170100	200625987	1909	1909	1909	1909	0
268	20241023	170000	200625987	1909	1909	1909	1909	0
269	20241023	165900	200625987	1909	1909	1909	1909	0
270	20241023	165800	200625987	1909	1909	1909	1909	0
271	20241023	165700	200625987	1909	1909	1909	1909	0
272	20241023	165600	200625987	1909	1909	1909	1909	7471
273	20241023	165500	200625987	1909	1909	1909	1909	0
274	20241023	165400	200625987	1909	1909	1909	1909	0
275	20241023	165300	200625987	1909	1909	1909	1909	0
276	20241023	165200	200625987	1909	1909	1909	1909	0
277	20241023	165100	200625987	1909	1909	1909	1909	0
278	20241023	165000	200625987	1909	1909	1909	1909	0
279	20241023	164900	200625987	1909	1909	1909	1909	0
280	20241023	164800	200625987	1909	1909	1909	1909	0
281	20241023	164700	200625987	1909	1909	1909	1909	0
282	20241023	164600	200625987	1909	1909	1909	1909	0
283	20241023	164500	200625987	1909	1909	1909	1909	0
284	20241023	164400	200625987	1909	1909	1909	1909	0
285	20241023	164300	200625987	1909	1909	1909	1909	0
286	20241023	164200	200625987	1909	1909	1909	1909	0
287	20241023	164100	200625987	1909	1909	1909	1909	0
288	20241023	164000	200625987	1909	1909	1909	1909	0
289	20241023	163900	200625987	1909	1909	1909	1909	0
290	20241023	163800	200625987	1909	1909	1909	1909	0
291	20241023	163700	200625987	1909	1909	1909	1909	0
292	20241023	163600	200625987	1909	1909	1909	1909	0
293	20241023	163500	200625987	1909	1909	1909	1909	0
294	20241023	163400	200625987	1909	1909	1909	1909	0
295	20241023	163300	200625987	1909	1909	1909	1909	0
296	20241023	163200	200625987	1909	1909	1909	1909	0
297	20241023	163100	200625987	1909	1909	1909	1909	0
298	20241023	163000	200625987	1909	1909	1909	1909	0
299	20241023	162900	200625987	1909	1909	1909	1909	0
300	20241023	162800	200625987	1909	1909	1909	1909	0
301	20241023	162700	200625987	1909	1909	1909	1909	0
302	20241023	162600	200625987	1909	1909	1909	1909	7471
303	20241023	162500	200625987	1909	1909	1909	1909	0
304	20241023	162400	200625987	1909	1909	1909	1909	0
305	20241023	162300	200625987	1909	1909	1909	1909	0
306	20241023	162200	200625987	1909	1909	1909	1909	0
307	20241023	162100	200625987	1909	1909	1909	1909	0
308	20241023	162000	200625987	1909	1909	1909	1909	0
309	20241023	161900	200625987	1909	1909	1909	1909	0
310	20241023	161800	200625987	1909	1909	1909	1909	0
311	20241023	161700	200625987	1909	1909	1909	1909	0
312	20241023	161600	200625987	1909	1909	1909	1909	0
313	20241023	161500	200625987	1909	1909	1909	1909	0
314	20241023	161400	200625987	1909	1909	1909	1909	0
315	20241023	161300	200625987	1909	1909	1909	1909	0
316	20241023	161200	200625987	1909	1909	1909	1909	0
317	20241023	161100	200625987	1909	1909	1909	1909	0
318	20241023	161000	200625987	1909	1909	1909	1909	0
319	20241023	160900	200625987	1909	1909	1909	1909	0
320	20241023	160800	200625987	1909	1909	1909	1909	0
321	20241023	160700	200625987	1909	1909	1909	1909	0
322	20241023	160600	200625987	1909	1909	1909	1909	0
323	20241023	160500	200625987	1909	1909	1909	1909	0
324	20241023	160400	200625987	1909	1909	1909	1909	0
325	20241023	160300	200625987	1909	1909	1909	1909	0
326	20241023	160200	200625987	1909	1909	1909	1909	0
327	20241023	160100	200625987	1909	1909	1909	1909	0
328	20241023	160000	200625987	1909	1909	1909	1909	0
329	20241023	155900	200625987	1909	1909	1909	1909	0
330	20241023	155800	200625987	1909	1909	1909	1909	0
331	20241023	155700	200625987	1909	1909	1909	1909	0
332	20241023	155600	200625987	1909	1909	1909	1909	7471
333	20241023	155500	200625987	1909	1909	1909	1909	0
334	20241023	155400	200625987	1909	1909	1909	1909	0
335	20241023	155300	200625987	1909	1909	1909	1909	0
336	20241023	155200	200625987	1909	1909	1909	1909	0
337	20241023	155100	200625987	1909	1909	1909	1909	0
338	20241023	155000	200625987	1909	1909	1909	1909	0
339	20241023	154900	200625987	1909	1909	1909	1909	0
340	20241023	154800	200625987	1909	1909	1909	1909	0
341	20241023	154700	200625987	1909	1909	1909	1909	0
342	20241023	154600	200625987	1909	1909	1909	1909	0
343	20241023	154500	200625987	1909	1909	1909	1909	0
344	20241023	154400	200625987	1909	1909	1909	1909	0
345	20241023	154300	200625987	1909	1909	1909	1909	0
346	20241023	154200	200625987	1909	1909	1909	1909	0
347	20241023	154100	200625987	1909	1909	1909	1909	0
348	20241023	154000	200625987	1909	1909	1909	1909	0
349	20241023	153900	200625987	1909	1909	1909	1909	0
350	20241023	153800	200625987	1909	1909	1909	1909	0
351	20241023	153700	200625987	1909	1909	1909	1909	0
352	20241023	153600	200625987	1909	1909	1909	1909	0
353	20241023	153500	200625987	1909	1909	1909	1909	0
354	20241023	153400	200625987	1909	1909	1909	1909	0
355	20241023	153300	200625987	1909	1909	1909	1909	0
356	20241023	153200	200625987	1909	1909	1909	1909	0
357	20241023	153100	200625987	1909	1909	1909	1909	0
358	20241023	153000	200625987	1909	1909	1909	1909	7471
359	20241023	152900	186363848	1953	1953	1953	1953	0
360	20241023	152800	186363848	1953	1953	1953	1953	0
361	20241023	152700	186363848	1953	1953	1953	1953	0
362	20241023	152600	186363848	1953	1953	1953	1953	0
363	20241023	152500	186363848	1953	1953	1953	1953	0
364	20241023	152400	186363848	1953	1953	1953	1953	0
365	20241023	152300	186363848	1953	1953	1953	1953	0
366	20241023	152200	186363848	1953	1953	1953	1953	0
367	20241023	152100	186363848	1953	1953	1953	1953	0
368	20241023	152000	186363848	1953	1953	1953	1953	0
369	20241023	151900	186363848	1953	1955	1959	1953	531
370	20241023	151800	185324053	1953	1953	1953	1953	56
371	20241023	151700	185214685	1953	1960	1960	1953	3
372	20241023	151600	185208819	1955	1955	1955	1955	117
373	20241023	151500	184980084	1955	1955	1955	1955	9
374	20241023	151400	184962489	1955	1955	1955	1955	25
375	20241023	151300	184913614	1960	1960	1960	1960	41
376	20241023	151200	184833254	1955	1955	1955	1955	59
377	20241023	151100	184717909	1955	1955	1955	1955	0
378	20241023	151000	184717909	1955	1955	1955	1955	15
379	20241023	150900	184688584	1955	1954	1955	1954	2
380	20241023	150800	184684675	1950	1952	1952	1950	200
381	20241023	150700	184294577	1960	1960	1960	1960	0
382	20241023	150600	184294577	1960	1960	1960	1960	0
383	20241023	150500	184294577	1960	1960	1960	1960	0
384	20241023	150400	184294577	1960	1960	1960	1960	0
385	20241023	150300	184294577	1960	1960	1960	1960	0
386	20241023	150200	184294577	1960	1960	1960	1960	200
387	20241023	150100	183902577	1960	1954	1960	1954	5
388	20241023	150000	183892793	1952	1952	1952	1952	0
389	20241023	145900	183892793	1952	1954	1954	1951	7
390	20241023	145800	183879132	1954	1954	1954	1954	0
391	20241023	145700	183879132	1954	1954	1954	1954	22
392	20241023	145600	183836144	1954	1958	1958	1950	2294
393	20241023	145500	179362250	1959	1959	1959	1959	0
394	20241023	145400	179362250	1959	1959	1959	1959	0
395	20241023	145300	179362250	1959	1959	1959	1959	0
396	20241023	145200	179362250	1959	1959	1959	1959	0
397	20241023	145100	179362250	1959	1959	1959	1959	8
398	20241023	145000	179346578	1959	1962	1962	1959	134
399	20241023	144900	179083676	1962	1962	1962	1962	18
400	20241023	144800	179048360	1969	1969	1969	1969	0
401	20241023	144700	179048360	1969	1969	1969	1969	3
402	20241023	144600	179042453	1969	1969	1969	1969	1
403	20241023	144500	179040484	1969	1969	1969	1969	1
404	20241023	144400	179038515	1952	1952	1952	1952	0
405	20241023	144300	179038515	1952	1952	1952	1952	0
406	20241023	144200	179038515	1952	1965	1965	1952	420
407	20241023	144100	178215150	1974	1974	1974	1974	0
408	20241023	144000	178215150	1974	1973	1974	1969	24
409	20241023	143900	178167791	1974	1974	1974	1974	0
410	20241023	143800	178167791	1974	1974	1974	1974	50
411	20241023	143700	178069091	1977	1977	1977	1977	0
412	20241023	143600	178069091	1977	1977	1977	1977	0
413	20241023	143500	178069091	1977	1973	1977	1973	75
414	20241023	143400	177921068	1973	1973	1973	1973	4
415	20241023	143300	177913176	1973	1973	1973	1973	46
416	20241023	143200	177822418	1979	1979	1979	1979	0
417	20241023	143100	177822418	1979	1979	1979	1979	0
418	20241023	143000	177822418	1979	1971	1979	1971	114
419	20241023	142900	177597396	1971	1971	1971	1971	13
420	20241023	142800	177571773	1971	1971	1971	1971	0
421	20241023	142700	177571773	1971	1971	1971	1971	0
422	20241023	142600	177571773	1971	1971	1971	1971	11
423	20241023	142500	177550092	1970	1970	1970	1970	0
424	20241023	142400	177550092	1970	1970	1970	1970	0
425	20241023	142300	177550092	1970	1960	1970	1960	4
426	20241023	142200	177542230	1960	1960	1960	1960	0
427	20241023	142100	177542230	1960	1960	1960	1960	0
428	20241023	142000	177542230	1960	1960	1960	1960	0
429	20241023	141900	177542230	1960	1960	1960	1960	0
430	20241023	141800	177542230	1960	1960	1960	1960	0
431	20241023	141700	177542230	1960	1963	1963	1960	707
432	20241023	141600	176156260	1964	1964	1964	1964	50
433	20241023	141500	176058060	1979	1964	1979	1963	520
434	20241023	141400	175034473	1965	1965	1965	1965	0
435	20241023	141300	175034473	1965	1965	1965	1965	15
436	20241023	141200	175004998	1966	1966	1966	1966	11
437	20241023	141100	174983372	1966	1966	1966	1966	0
438	20241023	141000	174983372	1966	1966	1966	1966	23
439	20241023	140900	174938154	1966	1966	1966	1966	500
440	20241023	140800	173955154	1966	1960	1966	1960	522
441	20241023	140700	172931754	1960	1960	1960	1960	0
442	20241023	140600	172931754	1960	1960	1960	1960	22
443	20241023	140500	172888634	1960	1960	1960	1960	11
444	20241023	140400	172867074	1960	1960	1960	1960	0
445	20241023	140300	172867074	1960	1960	1960	1960	0
446	20241023	140200	172867074	1960	1960	1960	1960	0
447	20241023	140100	172867074	1960	1960	1960	1960	0
448	20241023	140000	172867074	1960	1960	1960	1960	20
449	20241023	135900	172827874	1960	1960	1960	1960	0
450	20241023	135800	172827874	1960	1960	1960	1960	1
451	20241023	135700	172825914	1955	1955	1955	1955	0
452	20241023	135600	172825914	1955	1955	1955	1955	0
453	20241023	135500	172825914	1955	1955	1955	1955	0
454	20241023	135400	172825914	1955	1955	1955	1955	0
455	20241023	135300	172825914	1955	1955	1955	1955	103
456	20241023	135200	172624549	1960	1960	1960	1960	0
457	20241023	135100	172624549	1960	1960	1960	1960	0
458	20241023	135000	172624549	1960	1960	1960	1960	0
459	20241023	134900	172624549	1960	1955	1960	1955	51
460	20241023	134800	172524814	1958	1957	1958	1957	139
461	20241023	134700	172252771	1957	1957	1957	1957	0
462	20241023	134600	172252771	1957	1957	1957	1957	0
463	20241023	134500	172252771	1957	1957	1957	1957	1
464	20241023	134400	172250814	1945	1946	1946	1945	404
465	20241023	134300	171464934	1945	1946	1946	1945	200
466	20241023	134200	171075932	1952	1952	1952	1952	0
467	20241023	134100	171075932	1952	1952	1952	1952	0
468	20241023	134000	171075932	1952	1952	1952	1952	0
469	20241023	133900	171075932	1952	1945	1952	1945	348
470	20241023	133800	170396986	1944	1944	1944	1944	0
471	20241023	133700	170396986	1944	1944	1944	1944	0
472	20241023	133600	170396986	1944	1944	1944	1944	1256
473	20241023	133500	167955322	1944	1944	1944	1944	0
474	20241023	133400	167955322	1944	1944	1944	1944	6
475	20241023	133300	167943658	1945	1945	1945	1945	100
476	20241023	133200	167749158	1945	1945	1945	1945	7
477	20241023	133100	167735543	1946	1950	1950	1946	755
478	20241023	133000	166264480	1949	1949	1949	1949	0
479	20241023	132900	166264480	1949	1949	1949	1949	0
480	20241023	132800	166264480	1949	1949	1949	1949	0
481	20241023	132700	166264480	1949	1949	1949	1949	0
482	20241023	132600	166264480	1949	1953	1953	1949	300
483	20241023	132500	165679716	1953	1953	1953	1953	35
484	20241023	132400	165611361	1950	1954	1954	1950	157
485	20241023	132300	165304897	1955	1956	1956	1955	25
486	20241023	132200	165255998	1956	1960	1960	1956	1500
487	20241023	132100	162320465	1966	1966	1966	1966	11
488	20241023	132000	162298839	1966	1966	1966	1966	60
489	20241023	131900	162180879	1966	1966	1966	1966	2
490	20241023	131800	162176947	1966	1966	1966	1966	1
491	20241023	131700	162174981	1966	1964	1966	1964	229
492	20241023	131600	161725023	1964	1963	1964	1963	270
493	20241023	131500	161194991	1962	1958	1962	1958	492
494	20241023	131400	160231230	1958	1954	1958	1954	941
495	20241023	131300	158391672	1952	1952	1952	1952	48
496	20241023	131200	158297976	1952	1952	1952	1952	12
497	20241023	131100	158274552	1952	1952	1952	1952	1
498	20241023	131000	158272600	1947	1950	1950	1946	222
499	20241023	130900	157839874	1950	1952	1952	1947	364
500	20241023	130800	157130370	1952	1952	1952	1952	1555
501	20241023	130700	154095010	1953	1943	1953	1943	397
502	20241023	130600	153322243	1940	1940	1940	1940	46
503	20241023	130500	153233003	1950	1952	1952	1950	985
504	20241023	130400	151310628	1953	1954	1955	1953	995
505	20241023	130300	149366342	1954	1954	1954	1954	671
506	20241023	130200	148055208	1955	1955	1955	1955	0
507	20241023	130100	148055208	1955	1955	1955	1955	10
508	20241023	130000	148035658	1953	1953	1953	1953	1
509	20241023	125900	148033705	1954	1955	1955	1954	55
510	20241023	125800	147926185	1955	1958	1958	1955	16
511	20241023	125700	147894887	1958	1958	1958	1958	0
512	20241023	125600	147894887	1958	1958	1958	1958	0
513	20241023	125500	147894887	1958	1958	1958	1958	0
514	20241023	125400	147894887	1958	1962	1962	1958	12
515	20241023	125300	147871375	1960	1960	1960	1960	43
516	20241023	125200	147787095	1960	1960	1960	1960	281
517	20241023	125100	147236335	1960	1960	1960	1960	99
518	20241023	125000	147042295	1960	1960	1960	1960	102
519	20241023	124900	146842375	1959	1959	1959	1959	0
520	20241023	124800	146842375	1959	1959	1959	1959	0
521	20241023	124700	146842375	1959	1959	1959	1959	30
522	20241023	124600	146783605	1955	1955	1955	1955	302
523	20241023	124500	146193195	1953	1953	1953	1953	300
524	20241023	124400	145607295	1950	1950	1950	1950	6
525	20241023	124300	145595595	1941	1941	1941	1941	217
526	20241023	124200	145174398	1941	1939	1941	1939	111
527	20241023	124100	144959143	1939	1942	1942	1938	1745
528	20241023	124000	141575383	1942	1941	1944	1941	4
529	20241023	123900	141567615	1941	1959	1959	1941	2113
530	20241023	123800	137443114	1960	1963	1963	1959	391
531	20241023	123700	136676667	1964	1968	1968	1964	958
532	20241023	123600	134793291	1968	1969	1969	1968	430
533	20241023	123500	133947047	1969	1969	1969	1969	0
534	20241023	123400	133947047	1969	1969	1969	1969	0
535	20241023	123300	133947047	1969	1969	1970	1969	7
536	20241023	123200	133933261	1970	1971	1971	1969	4783
537	20241023	123100	124511457	1971	1971	1971	1971	0
538	20241023	123000	124511457	1971	1974	1974	1971	1272
539	20241023	122900	122001703	1977	1976	1977	1974	1693
540	20241023	122800	118657349	1977	1980	1980	1977	1086
541	20241023	122700	116509145	1980	1980	1980	1980	0
542	20241023	122600	116509145	1980	1980	1980	1980	10
543	20241023	122500	116489345	1980	1980	1980	1980	10
544	20241023	122400	116469545	1980	1980	1980	1980	2
545	20241023	122300	116465585	1980	1980	1980	1980	0
546	20241023	122200	116465585	1980	1980	1980	1980	0
547	20241023	122100	116465585	1980	1980	1980	1980	51
548	20241023	122000	116364605	1980	1980	1980	1980	0
549	20241023	121900	116364605	1980	1980	1980	1980	35
550	20241023	121800	116295305	1981	1981	1981	1981	5
551	20241023	121700	116285400	1982	1983	1983	1982	1061
552	20241023	121600	114182497	1982	1982	1982	1982	0
553	20241023	121500	114182497	1982	1982	1982	1982	0
554	20241023	121400	114182497	1982	1982	1982	1982	0
555	20241023	121300	114182497	1982	1982	1982	1982	25
556	20241023	121200	114132947	1983	1984	1984	1983	10
557	20241023	121100	114113112	1984	1984	1984	1984	0
558	20241023	121000	114113112	1984	1984	1984	1984	20
559	20241023	120900	114073432	1984	1984	1984	1984	40
560	20241023	120800	113994072	1984	1984	1984	1984	0
561	20241023	120700	113994072	1984	1984	1984	1984	10
562	20241023	120600	113974232	1985	1985	1985	1985	0
563	20241023	120500	113974232	1985	1985	1985	1985	0
564	20241023	120400	113974232	1985	1985	1985	1985	1
565	20241023	120300	113972247	1985	1985	1985	1985	20
566	20241023	120200	113932547	1985	1985	1985	1985	0
567	20241023	120100	113932547	1985	1985	1985	1985	0
568	20241023	120000	113932547	1985	1980	1985	1979	1830
569	20241023	115900	110309826	1980	1980	1980	1980	13
570	20241023	115800	110284086	1986	1986	1986	1986	0
571	20241023	115700	110284086	1986	1981	1986	1981	1220
572	20241023	115600	107867261	1981	1981	1981	1981	0
573	20241023	115500	107867261	1981	1981	1981	1981	0
574	20241023	115400	107867261	1981	1981	1981	1981	27
575	20241023	115300	107813774	1980	1980	1980	1980	0
576	20241023	115200	107813774	1980	1980	1980	1980	100
577	20241023	115100	107615774	1979	1979	1979	1979	0
578	20241023	115000	107615774	1979	1979	1979	1979	0
579	20241023	114900	107615774	1979	1979	1979	1979	0
580	20241023	114800	107615774	1979	1979	1979	1979	0
581	20241023	114700	107615774	1979	1987	1987	1979	60
582	20241023	114600	107496794	1987	1982	1987	1982	500
583	20241023	114500	106503789	1987	1980	1987	1980	37
584	20241023	114400	106430522	1993	1983	1993	1980	3705
585	20241023	114300	99086785	1983	1983	1983	1983	1
586	20241023	114200	99084802	1984	1984	1984	1984	119
587	20241023	114100	98848706	1984	1984	1984	1984	0
588	20241023	114000	98848706	1984	1984	1984	1984	500
589	20241023	113900	97856706	1986	1986	1986	1986	1074
590	20241023	113800	95723742	1995	1995	1995	1995	110
591	20241023	113700	95504292	1995	1995	1995	1995	10
592	20241023	113600	95484342	1998	1998	1998	1998	0
593	20241023	113500	95484342	1998	1998	1998	1998	1
594	20241023	113400	95482344	1998	1998	1998	1998	0
595	20241023	113300	95482344	1998	1998	1998	1998	0
596	20241023	113200	95482344	1998	1998	1998	1998	5
597	20241023	113100	95472354	1998	1998	1998	1998	2
598	20241023	113000	95468358	1995	1995	1995	1995	171
599	20241023	112900	95127213	1998	1995	1998	1995	60
600	20241023	112800	95007339	1998	1998	1998	1998	0
601	20241023	112700	95007339	1998	1998	1998	1998	1
602	20241023	112600	95005341	1994	1994	1994	1994	94
603	20241023	112500	94817905	1984	1984	1984	1984	0
604	20241023	112400	94817905	1984	1984	1984	1984	0
605	20241023	112300	94817905	1984	1984	1984	1984	33
606	20241023	112200	94752433	1994	1994	1994	1994	0
607	20241023	112100	94752433	1994	1994	1994	1994	0
608	20241023	112000	94752433	1994	1994	1994	1994	0
609	20241023	111900	94752433	1994	1994	1994	1994	1
610	20241023	111800	94750439	1994	1994	1994	1994	0
611	20241023	111700	94750439	1994	1994	1994	1994	0
612	20241023	111600	94750439	1994	1994	1994	1994	0
613	20241023	111500	94750439	1994	1994	1994	1994	0
614	20241023	111400	94750439	1994	1994	1994	1994	100
615	20241023	111300	94551039	1994	1994	1994	1994	1
616	20241023	111200	94549045	1994	1994	1994	1994	0
617	20241023	111100	94549045	1994	1994	1994	1994	100
618	20241023	111000	94349645	1999	1994	1999	1994	500
619	20241023	110900	93352115	1999	1999	1999	1999	0
620	20241023	110800	93352115	1999	1999	1999	1999	0
621	20241023	110700	93352115	1999	1999	1999	1999	0
622	20241023	110600	93352115	1999	1999	1999	1999	0
623	20241023	110500	93352115	1999	1984	1999	1984	800
624	20241023	110400	91753697	1983	1983	1983	1983	877
625	20241023	110300	90014606	1985	1985	1985	1985	0
626	20241023	110200	90014606	1985	1985	1985	1985	106
627	20241023	110100	89804196	1992	1994	1994	1992	487
628	20241023	110000	88833935	1994	1994	1994	1994	0
629	20241023	105900	88833935	1994	1999	1999	1994	5
630	20241023	105800	88823953	2000	2000	2000	2000	3
631	20241023	105700	88817953	2000	2000	2000	2000	0
632	20241023	105600	88817953	2000	2000	2000	2000	11
633	20241023	105500	88795953	2000	2000	2000	2000	0
634	20241023	105400	88795953	2000	2000	2000	2000	0
635	20241023	105300	88795953	2000	2000	2000	2000	0
636	20241023	105200	88795953	2000	2000	2000	2000	15
637	20241023	105100	88765953	2000	2000	2000	2000	0
638	20241023	105000	88765953	2000	2000	2000	2000	0
639	20241023	104900	88765953	2000	2000	2000	2000	0
640	20241023	104800	88765953	2000	2000	2000	2000	181
641	20241023	104700	88403953	1991	1991	1991	1991	0
642	20241023	104600	88403953	1991	1991	1991	1991	0
643	20241023	104500	88403953	1991	1991	1991	1991	0
644	20241023	104400	88403953	1991	1991	1991	1991	0
645	20241023	104300	88403953	1991	1991	1991	1991	8
646	20241023	104200	88388025	1990	1990	1990	1990	162
647	20241023	104100	88065645	1985	1985	1985	1985	0
648	20241023	104000	88065645	1985	1985	1985	1985	1
649	20241023	103900	88063660	1981	1981	1981	1981	0
650	20241023	103800	88063660	1981	1981	1981	1981	0
651	20241023	103700	88063660	1981	1981	1981	1981	0
652	20241023	103600	88063660	1981	1981	1981	1981	0
653	20241023	103500	88063660	1981	1981	1981	1981	242
654	20241023	103400	87584258	1977	1977	1977	1977	2
655	20241023	103300	87580304	1981	1977	1981	1977	12
656	20241023	103200	87556536	1976	1986	1986	1976	1501
657	20241023	103100	84578073	1987	1987	1987	1987	13
658	20241023	103000	84552242	1987	1988	1988	1987	980
659	20241023	102900	82604981	1987	1987	1987	1987	1
660	20241023	102800	82602994	1988	1991	1991	1988	1125
661	20241023	102700	80364017	1990	1997	1997	1990	7793
662	20241023	102600	64824888	1998	1998	1998	1998	0
663	20241023	102500	64824888	1998	1998	1998	1998	50
664	20241023	102400	64724988	1998	1998	1998	1998	0
665	20241023	102300	64724988	1998	1998	1998	1998	0
666	20241023	102200	64724988	1998	1999	1999	1998	98
667	20241023	102100	64529183	1999	1999	1999	1999	33
668	20241023	102000	64463216	1999	1999	1999	1998	643
669	20241023	101900	63177863	1999	2000	2000	1999	10
670	20241023	101800	63157871	2005	2005	2005	2005	4
671	20241023	101700	63149851	2010	2005	2010	2005	6
672	20241023	101600	63137816	2010	2010	2010	2010	0
673	20241023	101500	63137816	2010	2010	2010	2010	0
674	20241023	101400	63137816	2010	2010	2010	2010	0
675	20241023	101300	63137816	2010	2010	2010	2010	0
676	20241023	101200	63137816	2010	2010	2010	2010	0
677	20241023	101100	63137816	2010	2010	2010	2010	0
678	20241023	101000	63137816	2010	2010	2010	2010	0
679	20241023	100900	63137816	2010	2010	2010	2010	1
680	20241023	100800	63135806	2010	2010	2010	2005	35
681	20241023	100700	63065506	2015	2015	2015	2015	3
682	20241023	100600	63059461	2010	2005	2010	2005	161
683	20241023	100500	62736516	2010	2010	2010	2010	318
684	20241023	100400	62097336	2015	2015	2015	2015	0
685	20241023	100300	62097336	2015	2015	2015	2015	10
686	20241023	100200	62077186	2015	2015	2015	2015	22
687	20241023	100100	62032856	2020	2020	2020	2020	200
688	20241023	100000	61628856	2020	2020	2020	2020	25
689	20241023	095900	61578356	2020	2020	2020	2020	50
690	20241023	095800	61477356	2020	2020	2020	2020	1
691	20241023	095700	61475336	2025	2025	2025	2025	1
692	20241023	095600	61473311	2035	2035	2035	2035	0
693	20241023	095500	61473311	2035	2035	2035	2035	0
694	20241023	095400	61473311	2035	2035	2035	2035	0
695	20241023	095300	61473311	2035	2035	2035	2035	0
696	20241023	095200	61473311	2035	2035	2035	2035	0
697	20241023	095100	61473311	2035	2035	2035	2035	0
698	20241023	095000	61473311	2035	2010	2035	2010	1000
699	20241023	094900	59457311	2010	2005	2010	2005	1500
700	20241023	094800	56442611	2010	2010	2010	2010	0
701	20241023	094700	56442611	2010	2010	2010	2010	0
702	20241023	094600	56442611	2010	2010	2010	2010	0
703	20241023	094500	56442611	2010	2010	2010	2010	0
704	20241023	094400	56442611	2010	2010	2010	2010	0
705	20241023	094300	56442611	2010	2000	2010	2000	499
706	20241023	094200	55444601	1992	2000	2000	1992	72
707	20241023	094100	55300609	2000	1997	2000	1992	672
708	20241023	094000	53960590	2000	1998	2000	1998	142
709	20241023	093900	53676852	1998	1998	1998	1998	33
710	20241023	093800	53610918	1997	1997	1997	1997	1
711	20241023	093700	53608921	1997	1997	1997	1997	2
712	20241023	093600	53604927	2000	1996	2000	1996	326
713	20241023	093500	52954106	1996	1999	1999	1996	229
714	20241023	093400	52496594	1999	2000	2000	1999	5
715	20241023	093300	52486598	2000	2000	2000	2000	1
716	20241023	093200	52484598	2000	2000	2000	2000	1
717	20241023	093100	52482598	1998	1998	1998	1998	16
718	20241023	093000	52450630	2000	2000	2000	2000	0
719	20241023	092900	52450630	2000	2000	2000	2000	10
720	20241023	092800	52430630	2000	2000	2000	2000	0
721	20241023	092700	52430630	2000	2000	2000	2000	0
722	20241023	092600	52430630	2000	2000	2000	2000	56
723	20241023	092500	52318630	2000	1999	2000	1998	256
724	20241023	092400	51806746	2000	2000	2000	2000	11
725	20241023	092300	51784746	2000	2000	2000	2000	54
726	20241023	092200	51676746	2010	2010	2010	2010	0
727	20241023	092100	51676746	2010	2010	2010	2010	500
728	20241023	092000	50671746	2010	2000	2010	2000	365
729	20241023	091900	49941726	2010	1998	2010	1998	502
730	20241023	091800	48937718	1993	2000	2000	1992	3118
731	20241023	091700	42711900	2010	2025	2025	2010	9621
732	20241023	091600	23277235	2030	2045	2045	2030	18
733	20241023	091500	23240635	2035	2035	2035	2035	4
734	20241023	091400	23232495	2045	2045	2045	2045	3
735	20241023	091300	23226360	2030	2040	2040	2030	500
736	20241023	091200	22208680	2055	2055	2055	2055	0
737	20241023	091100	22208680	2055	2055	2055	2050	817
738	20241023	091000	20532420	2055	2065	2065	2055	2
739	20241023	090900	20528300	2055	2055	2055	2055	10
740	20241023	090800	20507750	2055	2060	2060	2055	600
741	20241023	090700	19272250	2055	2055	2055	2055	0
742	20241023	090600	19272250	2055	2060	2070	2055	889
743	20241023	090500	17440940	2060	2070	2070	2060	110
744	20241023	090400	17213340	2070	2065	2070	2065	462
745	20241023	090300	16259260	2070	2060	2070	2050	1917
746	20241023	090200	12307890	2065	2065	2065	2065	299
747	20241023	090100	11690455	2060	2035	2060	2035	3036
748	20241023	090000	5486290	2025	2020	2025	2020	2711