KissMeData/062970/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	194300	452156643	2000	2000	2000	2000	1130
3	20241018	194200	452156643	2000	2000	2000	2000	0
4	20241018	194100	452156643	2000	2000	2000	2000	0
5	20241018	194000	452156643	2000	2000	2000	2000	0
6	20241018	193900	452156643	2000	2000	2000	2000	0
7	20241018	193800	452156643	2000	2000	2000	2000	0
8	20241018	193700	452156643	2000	2000	2000	2000	0
9	20241018	193600	452156643	2000	2000	2000	2000	0
10	20241018	193500	452156643	2000	2000	2000	2000	0
11	20241018	193400	452156643	2000	2000	2000	2000	0
12	20241018	193300	452156643	2000	2000	2000	2000	0
13	20241018	193200	452156643	2000	2000	2000	2000	0
14	20241018	193100	452156643	2000	2000	2000	2000	0
15	20241018	193000	452156643	2000	2000	2000	2000	0
16	20241018	192900	452156643	2000	2000	2000	2000	0
17	20241018	192800	452156643	2000	2000	2000	2000	0
18	20241018	192700	452156643	2000	2000	2000	2000	0
19	20241018	192600	452156643	2000	2000	2000	2000	0
20	20241018	192500	452156643	2000	2000	2000	2000	0
21	20241018	192400	452156643	2000	2000	2000	2000	0
22	20241018	192300	452156643	2000	2000	2000	2000	0
23	20241018	192200	452156643	2000	2000	2000	2000	0
24	20241018	192100	452156643	2000	2000	2000	2000	0
25	20241018	192000	452156643	2000	2000	2000	2000	0
26	20241018	191900	452156643	2000	2000	2000	2000	0
27	20241018	191800	452156643	2000	2000	2000	2000	0
28	20241018	191700	452156643	2000	2000	2000	2000	0
29	20241018	191600	452156643	2000	2000	2000	2000	0
30	20241018	191500	452156643	2000	2000	2000	2000	0
31	20241018	191400	452156643	2000	2000	2000	2000	0
32	20241018	191300	452156643	2000	2000	2000	2000	1130
33	20241018	191200	452156643	2000	2000	2000	2000	0
34	20241018	191100	452156643	2000	2000	2000	2000	0
35	20241018	191000	452156643	2000	2000	2000	2000	0
36	20241018	190900	452156643	2000	2000	2000	2000	0
37	20241018	190800	452156643	2000	2000	2000	2000	0
38	20241018	190700	452156643	2000	2000	2000	2000	0
39	20241018	190600	452156643	2000	2000	2000	2000	0
40	20241018	190500	452156643	2000	2000	2000	2000	0
41	20241018	190400	452156643	2000	2000	2000	2000	0
42	20241018	190300	452156643	2000	2000	2000	2000	0
43	20241018	190200	452156643	2000	2000	2000	2000	0
44	20241018	190100	452156643	2000	2000	2000	2000	0
45	20241018	190000	452156643	2000	2000	2000	2000	0
46	20241018	185900	452156643	2000	2000	2000	2000	0
47	20241018	185800	452156643	2000	2000	2000	2000	0
48	20241018	185700	452156643	2000	2000	2000	2000	0
49	20241018	185600	452156643	2000	2000	2000	2000	0
50	20241018	185500	452156643	2000	2000	2000	2000	0
51	20241018	185400	452156643	2000	2000	2000	2000	0
52	20241018	185300	452156643	2000	2000	2000	2000	0
53	20241018	185200	452156643	2000	2000	2000	2000	0
54	20241018	185100	452156643	2000	2000	2000	2000	0
55	20241018	185000	452156643	2000	2000	2000	2000	0
56	20241018	184900	452156643	2000	2000	2000	2000	0
57	20241018	184800	452156643	2000	2000	2000	2000	0
58	20241018	184700	452156643	2000	2000	2000	2000	0
59	20241018	184600	452156643	2000	2000	2000	2000	0
60	20241018	184500	452156643	2000	2000	2000	2000	0
61	20241018	184400	452156643	2000	2000	2000	2000	0
62	20241018	184300	452156643	2000	2000	2000	2000	1130
63	20241018	184200	452156643	2000	2000	2000	2000	0
64	20241018	184100	452156643	2000	2000	2000	2000	0
65	20241018	184000	452156643	2000	2000	2000	2000	0
66	20241018	183900	452156643	2000	2000	2000	2000	0
67	20241018	183800	452156643	2000	2000	2000	2000	0
68	20241018	183700	452156643	2000	2000	2000	2000	0
69	20241018	183600	452156643	2000	2000	2000	2000	0
70	20241018	183500	452156643	2000	2000	2000	2000	0
71	20241018	183400	452156643	2000	2000	2000	2000	0
72	20241018	183300	452156643	2000	2000	2000	2000	0
73	20241018	183200	452156643	2000	2000	2000	2000	0
74	20241018	183100	452156643	2000	2000	2000	2000	0
75	20241018	183000	452156643	2000	2000	2000	2000	0
76	20241018	182900	452156643	2000	2000	2000	2000	0
77	20241018	182800	452156643	2000	2000	2000	2000	0
78	20241018	182700	452156643	2000	2000	2000	2000	0
79	20241018	182600	452156643	2000	2000	2000	2000	0
80	20241018	182500	452156643	2000	2000	2000	2000	0
81	20241018	182400	452156643	2000	2000	2000	2000	0
82	20241018	182300	452156643	2000	2000	2000	2000	0
83	20241018	182200	452156643	2000	2000	2000	2000	0
84	20241018	182100	452156643	2000	2000	2000	2000	0
85	20241018	182000	452156643	2000	2000	2000	2000	0
86	20241018	181900	452156643	2000	2000	2000	2000	0
87	20241018	181800	452156643	2000	2000	2000	2000	0
88	20241018	181700	452156643	2000	2000	2000	2000	0
89	20241018	181600	452156643	2000	2000	2000	2000	0
90	20241018	181500	452156643	2000	2000	2000	2000	0
91	20241018	181400	452156643	2000	2000	2000	2000	0
92	20241018	181300	452156643	2000	2000	2000	2000	1130
93	20241018	181200	452156643	2000	2000	2000	2000	0
94	20241018	181100	452156643	2000	2000	2000	2000	0
95	20241018	181000	452156643	2000	2000	2000	2000	0
96	20241018	180900	452156643	2000	2000	2000	2000	0
97	20241018	180800	452156643	2000	2000	2000	2000	0
98	20241018	180700	452156643	2000	2000	2000	2000	0
99	20241018	180600	452156643	2000	2000	2000	2000	0
100	20241018	180500	452156643	2000	2000	2000	2000	0
101	20241018	180400	452156643	2000	2000	2000	2000	0
102	20241018	180300	452156643	2000	2000	2000	2000	0
103	20241018	180200	452156643	2000	2000	2000	2000	0
104	20241018	180100	452156643	2000	2000	2000	2000	0
105	20241018	180000	452156643	2000	2000	2000	2000	0
106	20241018	175900	452156643	2000	2000	2000	2000	0
107	20241018	175800	452156643	2000	2000	2000	2000	0
108	20241018	175700	452156643	2000	2000	2000	2000	0
109	20241018	175600	452156643	2000	2000	2000	2000	0
110	20241018	175500	452156643	2000	2000	2000	2000	0
111	20241018	175400	452156643	2000	2000	2000	2000	0
112	20241018	175300	452156643	2000	2000	2000	2000	0
113	20241018	175200	452156643	2000	2000	2000	2000	0
114	20241018	175100	452156643	2000	2000	2000	2000	0
115	20241018	175000	452156643	2000	2000	2000	2000	0
116	20241018	174900	452156643	2000	2000	2000	2000	0
117	20241018	174800	452156643	2000	2000	2000	2000	0
118	20241018	174700	452156643	2000	2000	2000	2000	0
119	20241018	174600	452156643	2000	2000	2000	2000	0
120	20241018	174500	452156643	2000	2000	2000	2000	0
121	20241018	174400	452156643	2000	2000	2000	2000	0
122	20241018	174300	452156643	2000	2000	2000	2000	1130
123	20241018	174200	452156643	2000	2000	2000	2000	0
124	20241018	174100	452156643	2000	2000	2000	2000	0
125	20241018	174000	452156643	2000	2000	2000	2000	0
126	20241018	173900	452156643	2000	2000	2000	2000	0
127	20241018	173800	452156643	2000	2000	2000	2000	0
128	20241018	173700	452156643	2000	2000	2000	2000	0
129	20241018	173600	452156643	2000	2000	2000	2000	0
130	20241018	173500	452156643	2000	2000	2000	2000	0
131	20241018	173400	452156643	2000	2000	2000	2000	0
132	20241018	173300	452156643	2000	2000	2000	2000	0
133	20241018	173200	452156643	2000	2000	2000	2000	0
134	20241018	173100	452156643	2000	2000	2000	2000	0
135	20241018	173000	452156643	2000	2000	2000	2000	0
136	20241018	172900	452156643	2000	2000	2000	2000	0
137	20241018	172800	452156643	2000	2000	2000	2000	0
138	20241018	172700	452156643	2000	2000	2000	2000	0
139	20241018	172600	452156643	2000	2000	2000	2000	0
140	20241018	172500	452156643	2000	2000	2000	2000	0
141	20241018	172400	452156643	2000	2000	2000	2000	0
142	20241018	172300	452156643	2000	2000	2000	2000	0
143	20241018	172200	452156643	2000	2000	2000	2000	0
144	20241018	172100	452156643	2000	2000	2000	2000	0
145	20241018	172000	452156643	2000	2000	2000	2000	0
146	20241018	171900	452156643	2000	2000	2000	2000	0
147	20241018	171800	452156643	2000	2000	2000	2000	0
148	20241018	171700	452156643	2000	2000	2000	2000	0
149	20241018	171600	452156643	2000	2000	2000	2000	0
150	20241018	171500	452156643	2000	2000	2000	2000	0
151	20241018	171400	452156643	2000	2000	2000	2000	0
152	20241018	171300	452156643	2000	2000	2000	2000	1130
153	20241018	171200	452156643	2000	2000	2000	2000	0
154	20241018	171100	452156643	2000	2000	2000	2000	0
155	20241018	171000	452156643	2000	2000	2000	2000	0
156	20241018	170900	452156643	2000	2000	2000	2000	0
157	20241018	170800	452156643	2000	2000	2000	2000	0
158	20241018	170700	452156643	2000	2000	2000	2000	0
159	20241018	170600	452156643	2000	2000	2000	2000	0
160	20241018	170500	452156643	2000	2000	2000	2000	0
161	20241018	170400	452156643	2000	2000	2000	2000	0
162	20241018	170300	452156643	2000	2000	2000	2000	0
163	20241018	170200	452156643	2000	2000	2000	2000	0
164	20241018	170100	452156643	2000	2000	2000	2000	0
165	20241018	170000	452156643	2000	2000	2000	2000	0
166	20241018	165900	452156643	2000	2000	2000	2000	0
167	20241018	165800	452156643	2000	2000	2000	2000	0
168	20241018	165700	452156643	2000	2000	2000	2000	0
169	20241018	165600	452156643	2000	2000	2000	2000	0
170	20241018	165500	452156643	2000	2000	2000	2000	0
171	20241018	165400	452156643	2000	2000	2000	2000	0
172	20241018	165300	452156643	2000	2000	2000	2000	0
173	20241018	165200	452156643	2000	2000	2000	2000	0
174	20241018	165100	452156643	2000	2000	2000	2000	0
175	20241018	165000	452156643	2000	2000	2000	2000	0
176	20241018	164900	452156643	2000	2000	2000	2000	0
177	20241018	164800	452156643	2000	2000	2000	2000	0
178	20241018	164700	452156643	2000	2000	2000	2000	0
179	20241018	164600	452156643	2000	2000	2000	2000	0
180	20241018	164500	452156643	2000	2000	2000	2000	0
181	20241018	164400	452156643	2000	2000	2000	2000	0
182	20241018	164300	452156643	2000	2000	2000	2000	1130
183	20241018	164200	452156643	2000	2000	2000	2000	0
184	20241018	164100	452156643	2000	2000	2000	2000	0
185	20241018	164000	452156643	2000	2000	2000	2000	0
186	20241018	163900	452156643	2000	2000	2000	2000	0
187	20241018	163800	452156643	2000	2000	2000	2000	0
188	20241018	163700	452156643	2000	2000	2000	2000	0
189	20241018	163600	452156643	2000	2000	2000	2000	0
190	20241018	163500	452156643	2000	2000	2000	2000	0
191	20241018	163400	452156643	2000	2000	2000	2000	0
192	20241018	163300	452156643	2000	2000	2000	2000	0
193	20241018	163200	452156643	2000	2000	2000	2000	0
194	20241018	163100	452156643	2000	2000	2000	2000	0
195	20241018	163000	452156643	2000	2000	2000	2000	0
196	20241018	162900	452156643	2000	2000	2000	2000	0
197	20241018	162800	452156643	2000	2000	2000	2000	0
198	20241018	162700	452156643	2000	2000	2000	2000	0
199	20241018	162600	452156643	2000	2000	2000	2000	0
200	20241018	162500	452156643	2000	2000	2000	2000	0
201	20241018	162400	452156643	2000	2000	2000	2000	0
202	20241018	162300	452156643	2000	2000	2000	2000	0
203	20241018	162200	452156643	2000	2000	2000	2000	0
204	20241018	162100	452156643	2000	2000	2000	2000	0
205	20241018	162000	452156643	2000	2000	2000	2000	0
206	20241018	161900	452156643	2000	2000	2000	2000	0
207	20241018	161800	452156643	2000	2000	2000	2000	0
208	20241018	161700	452156643	2000	2000	2000	2000	0
209	20241018	161600	452156643	2000	2000	2000	2000	0
210	20241018	161500	452156643	2000	2000	2000	2000	0
211	20241018	161400	452156643	2000	2000	2000	2000	0
212	20241018	161300	452156643	2000	2000	2000	2000	1130
213	20241018	161200	452156643	2000	2000	2000	2000	0
214	20241018	161100	452156643	2000	2000	2000	2000	0
215	20241018	161000	452156643	2000	2000	2000	2000	0
216	20241018	160900	452156643	2000	2000	2000	2000	0
217	20241018	160800	452156643	2000	2000	2000	2000	0
218	20241018	160700	452156643	2000	2000	2000	2000	0
219	20241018	160600	452156643	2000	2000	2000	2000	0
220	20241018	160500	452156643	2000	2000	2000	2000	0
221	20241018	160400	452156643	2000	2000	2000	2000	0
222	20241018	160300	452156643	2000	2000	2000	2000	0
223	20241018	160200	452156643	2000	2000	2000	2000	0
224	20241018	160100	452156643	2000	2000	2000	2000	0
225	20241018	160000	452156643	2000	2000	2000	2000	0
226	20241018	155900	452156643	2000	2000	2000	2000	0
227	20241018	155800	452156643	2000	2000	2000	2000	0
228	20241018	155700	452156643	2000	2000	2000	2000	0
229	20241018	155600	452156643	2000	2000	2000	2000	0
230	20241018	155500	452156643	2000	2000	2000	2000	0
231	20241018	155400	452156643	2000	2000	2000	2000	0
232	20241018	155300	452156643	2000	2000	2000	2000	0
233	20241018	155200	452156643	2000	2000	2000	2000	0
234	20241018	155100	452156643	2000	2000	2000	2000	0
235	20241018	155000	452156643	2000	2000	2000	2000	0
236	20241018	154900	452156643	2000	2000	2000	2000	0
237	20241018	154800	452156643	2000	2000	2000	2000	0
238	20241018	154700	452156643	2000	2000	2000	2000	0
239	20241018	154600	452156643	2000	2000	2000	2000	0
240	20241018	154500	452156643	2000	2000	2000	2000	0
241	20241018	154400	452156643	2000	2000	2000	2000	0
242	20241018	154300	452156643	2000	2000	2000	2000	1130
243	20241018	154200	452156643	2000	2000	2000	2000	0
244	20241018	154100	452156643	2000	2000	2000	2000	0
245	20241018	154000	452156643	2000	2000	2000	2000	0
246	20241018	153900	452156643	2000	2000	2000	2000	0
247	20241018	153800	452156643	2000	2000	2000	2000	0
248	20241018	153700	452156643	2000	2000	2000	2000	0
249	20241018	153600	452156643	2000	2000	2000	2000	0
250	20241018	153500	452156643	2000	2000	2000	2000	0
251	20241018	153400	452156643	2000	2000	2000	2000	0
252	20241018	153300	452156643	2000	2000	2000	2000	0
253	20241018	153200	452156643	2000	2000	2000	2000	0
254	20241018	153100	452156643	2000	2000	2000	2000	0
255	20241018	153000	452156643	2000	2000	2000	2000	1130
256	20241018	152900	449896643	1999	1999	1999	1999	0
257	20241018	152800	449896643	1999	1999	1999	1999	0
258	20241018	152700	449896643	1999	1999	1999	1999	0
259	20241018	152600	449896643	1999	1999	1999	1999	0
260	20241018	152500	449896643	1999	1999	1999	1999	0
261	20241018	152400	449896643	1999	1999	1999	1999	0
262	20241018	152300	449896643	1999	1999	1999	1999	0
263	20241018	152200	449896643	1999	1999	1999	1999	0
264	20241018	152100	449896643	1999	1999	1999	1999	0
265	20241018	152000	449896643	1999	1999	1999	1999	0
266	20241018	151900	449896643	1999	2010	2010	1999	556
267	20241018	151800	448783643	2005	2005	2005	2005	75
268	20241018	151700	448633268	2005	2010	2010	2005	123
269	20241018	151600	448386133	2010	2010	2010	2010	449
270	20241018	151500	447483643	2010	2010	2010	2010	202
271	20241018	151400	447077623	2010	2010	2010	2010	103
272	20241018	151300	446870593	2010	2020	2020	2010	3179
273	20241018	151200	440478873	2020	2015	2020	2015	648
274	20241018	151100	439173093	2015	2025	2025	2015	269
275	20241018	151000	438629713	2020	2030	2030	2020	122
276	20241018	150900	438383128	2030	2030	2030	2030	154
277	20241018	150800	438070508	2025	2025	2025	2020	1863
278	20241018	150700	434297983	2025	2020	2025	2020	155
279	20241018	150600	433984823	2020	2035	2035	2020	3592
280	20241018	150500	426696558	2030	2025	2035	2025	1582
281	20241018	150400	423487313	2015	2015	2030	2015	6447
282	20241018	150300	410457328	2010	2010	2020	2005	1442
283	20241018	150200	407555778	2010	2000	2020	2000	6517
284	20241018	150100	394444513	1999	1999	1999	1999	0
285	20241018	150000	394444513	1999	2005	2005	1999	165
286	20241018	145900	394113760	2000	2000	2000	2000	0
287	20241018	145800	394113760	2000	2000	2000	2000	0
288	20241018	145700	394113760	2000	2000	2000	2000	1984
289	20241018	145600	390145760	2000	2000	2000	2000	1016
290	20241018	145500	388113760	2000	2000	2000	2000	1000
291	20241018	145400	386113760	2000	2010	2010	2000	176
292	20241018	145300	385761000	2010	2010	2010	2010	0
293	20241018	145200	385761000	2010	2005	2010	2005	2367
294	20241018	145100	381008330	2010	2010	2010	2010	844
295	20241018	145000	379311890	2010	2010	2010	2010	0
296	20241018	144900	379311890	2010	2005	2010	2005	1408
297	20241018	144800	376482410	2000	1997	2000	1997	4343
298	20241018	144700	367796569	2000	2000	2000	2000	846
299	20241018	144600	366104569	2000	1998	2000	1998	1241
300	20241018	144500	363624567	1998	1996	1998	1996	268
301	20241018	144400	363089637	1996	1997	1997	1996	1002
302	20241018	144300	361089545	1997	1997	1997	1997	0
303	20241018	144200	361089545	1997	1998	1998	1997	520
304	20241018	144100	360050636	1998	2000	2000	1998	1300
305	20241018	144000	357452312	2000	2000	2000	2000	88
306	20241018	143900	357276312	1997	2000	2000	1997	100
307	20241018	143800	357076437	2010	2005	2010	2005	10
308	20241018	143700	357056342	2010	2010	2010	2010	0
309	20241018	143600	357056342	2010	2010	2010	2010	0
310	20241018	143500	357056342	2010	2010	2010	2010	1
311	20241018	143400	357054332	2010	2010	2010	2010	0
312	20241018	143300	357054332	2010	2010	2010	2010	2042
313	20241018	143200	352949912	2010	2010	2010	2010	0
314	20241018	143100	352949912	2010	2010	2010	2010	0
315	20241018	143000	352949912	2010	2010	2010	2010	20
316	20241018	142900	352909712	2010	1997	2010	1997	582
317	20241018	142800	351740765	1996	1996	1996	1996	100
318	20241018	142700	351541165	1996	2005	2010	1996	1078
319	20241018	142600	349375050	2005	2005	2010	2005	2261
320	20241018	142500	344836010	2005	2005	2005	2005	0
321	20241018	142400	344836010	2005	1998	2005	1998	9010
322	20241018	142300	326821629	1990	1990	1990	1990	0
323	20241018	142200	326821629	1990	1990	1990	1990	0
324	20241018	142100	326821629	1990	1990	1990	1990	310
325	20241018	142000	326204729	1990	1990	1990	1990	360
326	20241018	141900	325488329	1990	1990	1990	1990	0
327	20241018	141800	325488329	1990	1990	1990	1990	1370
328	20241018	141700	322762029	1990	1983	1990	1983	1443
329	20241018	141600	319890669	1980	1980	1980	1980	0
330	20241018	141500	319890669	1980	1980	1980	1980	1999
331	20241018	141400	315932649	1980	1980	1980	1980	1
332	20241018	141300	315930669	1976	1976	1976	1976	0
333	20241018	141200	315930669	1976	1976	1976	1976	0
334	20241018	141100	315930669	1976	1976	1976	1976	0
335	20241018	141000	315930669	1976	1976	1976	1976	0
336	20241018	140900	315930669	1976	1976	1976	1976	1172
337	20241018	140800	313614797	1977	1978	1978	1977	877
338	20241018	140700	311880873	1978	1978	1978	1978	0
339	20241018	140600	311880873	1978	1978	1978	1978	0
340	20241018	140500	311880873	1978	1978	1979	1978	1062
341	20241018	140400	309779614	1978	1978	1978	1978	0
342	20241018	140300	309779614	1978	1978	1978	1978	0
343	20241018	140200	309779614	1978	1978	1978	1978	69
344	20241018	140100	309643132	1979	1979	1979	1979	1162
345	20241018	140000	307343534	1979	1979	1979	1978	1840
346	20241018	135900	303702176	1979	1979	1979	1979	10
347	20241018	135800	303682386	1990	1990	1990	1990	593
348	20241018	135700	302502316	1977	1977	1977	1977	0
349	20241018	135600	302502316	1977	1977	1977	1977	0
350	20241018	135500	302502316	1977	1977	1977	1977	0
351	20241018	135400	302502316	1977	1977	1977	1977	0
352	20241018	135300	302502316	1977	1990	1990	1977	2
353	20241018	135200	302498349	1976	1976	1976	1976	0
354	20241018	135100	302498349	1976	1976	1976	1976	0
355	20241018	135000	302498349	1976	1976	1976	1976	0
356	20241018	134900	302498349	1976	1976	1976	1976	0
357	20241018	134800	302498349	1976	1976	1976	1976	2
358	20241018	134700	302494397	1976	1976	1976	1976	403
359	20241018	134600	301698069	1976	1976	1976	1976	0
360	20241018	134500	301698069	1976	1976	1976	1976	735
361	20241018	134400	300245709	1976	1976	1976	1976	0
362	20241018	134300	300245709	1976	1979	1979	1976	2558
363	20241018	134200	295185383	1981	1984	1984	1981	4478
364	20241018	134100	286306776	1984	1984	1984	1984	200
365	20241018	134000	285909976	1985	1986	1986	1985	645
366	20241018	133900	284629342	1986	1986	1986	1986	44
367	20241018	133800	284541958	1990	1990	1990	1990	30
368	20241018	133700	284482258	1990	1990	1990	1990	0
369	20241018	133600	284482258	1990	1990	1990	1990	1
370	20241018	133500	284480268	1985	1986	1986	1985	76
371	20241018	133400	284329406	1985	1985	1985	1985	0
372	20241018	133300	284329406	1985	1985	1985	1985	0
373	20241018	133200	284329406	1985	1985	1985	1985	0
374	20241018	133100	284329406	1985	1985	1985	1985	0
375	20241018	133000	284329406	1985	1985	1985	1985	0
376	20241018	132900	284329406	1985	1985	1985	1985	0
377	20241018	132800	284329406	1985	1985	1985	1985	0
378	20241018	132700	284329406	1985	1985	1985	1985	139
379	20241018	132600	284053491	1989	1989	1989	1989	1
380	20241018	132500	284051502	1990	1990	1990	1990	0
381	20241018	132400	284051502	1990	1990	1990	1990	0
382	20241018	132300	284051502	1990	1990	1990	1990	113
383	20241018	132200	283826632	1999	1999	1999	1999	17
384	20241018	132100	283792649	1999	1999	1999	1999	0
385	20241018	132000	283792649	1999	1998	1999	1998	50
386	20241018	131900	283692700	2000	2000	2000	2000	0
387	20241018	131800	283692700	2000	2000	2000	2000	0
388	20241018	131700	283692700	2000	2000	2000	2000	1
389	20241018	131600	283690700	1978	1991	1991	1978	1800
390	20241018	131500	280115196	2000	1998	2000	1998	300
391	20241018	131400	279515300	1990	1990	1990	1990	25
392	20241018	131300	279465550	1990	1990	1990	1990	0
393	20241018	131200	279465550	1990	1990	1990	1990	0
394	20241018	131100	279465550	1990	1990	1990	1990	0
395	20241018	131000	279465550	1990	1990	1990	1990	0
396	20241018	130900	279465550	1990	1990	1990	1990	0
397	20241018	130800	279465550	1990	1990	1990	1990	0
398	20241018	130700	279465550	1990	1990	1990	1990	0
399	20241018	130600	279465550	1990	1990	1990	1990	0
400	20241018	130500	279465550	1990	1990	1990	1990	0
401	20241018	130400	279465550	1990	1991	1991	1990	410
402	20241018	130300	278649539	1991	1995	1995	1991	531
403	20241018	130200	277591817	1995	1995	1995	1995	0
404	20241018	130100	277591817	1995	2005	2005	1995	4067
405	20241018	130000	269457403	2000	2000	2000	2000	111
406	20241018	125900	269235403	2000	2000	2000	2000	2018
407	20241018	125800	265199403	2000	2005	2005	2000	2492
408	20241018	125700	260203548	2000	2000	2000	2000	10
409	20241018	125600	260183548	2000	2000	2000	2000	98
410	20241018	125500	259987548	2000	2000	2000	2000	5414
411	20241018	125400	249159548	2000	1997	2000	1997	655
412	20241018	125300	247851510	2000	2000	2000	2000	55
413	20241018	125200	247741510	2000	2005	2005	2000	837
414	20241018	125100	246063420	1997	1996	2010	1996	3260
415	20241018	125000	239542771	1996	1991	1996	1991	2261
416	20241018	124900	235034910	1991	1990	1991	1990	936
417	20241018	124800	233172260	1990	1990	1990	1990	416
418	20241018	124700	232344420	1989	1988	1989	1988	677
419	20241018	124600	230998523	1988	1988	1988	1988	3
420	20241018	124500	230992559	1980	1980	1980	1980	30
421	20241018	124400	230933159	1988	1988	1988	1988	0
422	20241018	124300	230933159	1988	1986	1988	1986	1065
423	20241018	124200	228817040	1986	1986	1986	1986	0
424	20241018	124100	228817040	1986	1986	1986	1986	13
425	20241018	124000	228791222	1986	1986	1986	1986	0
426	20241018	123900	228791222	1986	1985	1986	1985	1394
427	20241018	123800	226022805	1985	1985	1985	1985	0
428	20241018	123700	226022805	1985	1985	1985	1985	1
429	20241018	123600	226020820	1986	1986	1986	1986	0
430	20241018	123500	226020820	1986	1986	1986	1986	0
431	20241018	123400	226020820	1986	1986	1986	1986	0
432	20241018	123300	226020820	1986	1986	1986	1986	0
433	20241018	123200	226020820	1986	1986	1986	1986	0
434	20241018	123100	226020820	1986	1986	1986	1986	1
435	20241018	123000	226018834	1986	1986	1987	1986	242
436	20241018	122900	225538180	1976	1976	1976	1976	0
437	20241018	122800	225538180	1976	1976	1976	1976	0
438	20241018	122700	225538180	1976	1976	1976	1976	0
439	20241018	122600	225538180	1976	1976	1976	1976	0
440	20241018	122500	225538180	1976	1976	1976	1976	0
441	20241018	122400	225538180	1976	1976	1976	1976	0
442	20241018	122300	225538180	1976	1976	1976	1976	0
443	20241018	122200	225538180	1976	1976	1976	1976	0
444	20241018	122100	225538180	1976	1976	1976	1976	50
445	20241018	122000	225439380	1970	1970	1970	1970	0
446	20241018	121900	225439380	1970	1970	1970	1970	1
447	20241018	121800	225437410	1986	1980	1986	1980	1300
448	20241018	121700	222856910	1980	1980	1980	1980	90
449	20241018	121600	222678710	1984	1984	1984	1984	0
450	20241018	121500	222678710	1984	1986	1986	1984	238
451	20241018	121400	222206172	1986	1986	1986	1986	271
452	20241018	121300	221667966	1991	1989	1991	1989	398
453	20241018	121200	220875944	1989	1988	1989	1988	440
454	20241018	121100	220001223	1980	1980	1988	1980	175
455	20241018	121000	219654400	1987	1987	1987	1987	0
456	20241018	120900	219654400	1987	1987	1988	1987	606
457	20241018	120800	218450188	1987	1987	1987	1987	2
458	20241018	120700	218446214	1987	1985	1987	1985	1082
459	20241018	120600	216298363	1985	1985	1985	1985	0
460	20241018	120500	216298363	1985	1982	1985	1982	303
461	20241018	120400	215697348	1983	1983	1983	1983	1
462	20241018	120300	215695365	1982	1974	1982	1974	7708
463	20241018	120200	200433538	1967	1967	1967	1967	0
464	20241018	120100	200433538	1967	1967	1967	1967	0
465	20241018	120000	200433538	1967	1967	1967	1967	0
466	20241018	115900	200433538	1967	1967	1967	1967	0
467	20241018	115800	200433538	1967	1967	1967	1967	0
468	20241018	115700	200433538	1967	1967	1967	1967	448
469	20241018	115600	199552322	1969	1969	1969	1969	370
470	20241018	115500	198823792	1969	1969	1969	1969	35
471	20241018	115400	198754877	1969	1967	1969	1967	23
472	20241018	115300	198709626	1967	1969	1969	1967	303
473	20241018	115200	198113057	1974	1974	1975	1974	309
474	20241018	115100	197503082	1974	1965	1974	1965	684
475	20241018	115000	196155385	1965	1965	1965	1965	0
476	20241018	114900	196155385	1965	1965	1965	1965	0
477	20241018	114800	196155385	1965	1965	1965	1965	0
478	20241018	114700	196155385	1965	1965	1965	1965	0
479	20241018	114600	196155385	1965	1965	1965	1965	0
480	20241018	114500	196155385	1965	1965	1965	1965	0
481	20241018	114400	196155385	1965	1965	1965	1965	60
482	20241018	114300	196037485	1965	1965	1965	1965	0
483	20241018	114200	196037485	1965	1965	1965	1965	0
484	20241018	114100	196037485	1965	1965	1965	1965	0
485	20241018	114000	196037485	1965	1965	1965	1965	0
486	20241018	113900	196037485	1965	1965	1965	1965	0
487	20241018	113800	196037485	1965	1965	1965	1965	0
488	20241018	113700	196037485	1965	1965	1965	1965	0
489	20241018	113600	196037485	1965	1965	1965	1965	0
490	20241018	113500	196037485	1965	1954	1965	1954	400
491	20241018	113400	195252627	1947	1952	1952	1947	1000
492	20241018	113300	193305354	1952	1952	1952	1952	0
493	20241018	113200	193305354	1952	1953	1953	1952	874
494	20241018	113100	191598506	1953	1953	1953	1953	5
495	20241018	113000	191588741	1953	1953	1953	1953	12
496	20241018	112900	191565305	1954	1953	1954	1953	25
497	20241018	112800	191516476	1953	1951	1953	1951	31
498	20241018	112700	191455982	1951	1950	1951	1948	272
499	20241018	112600	190925979	1948	1948	1950	1948	39
500	20241018	112500	190849989	1953	1953	1953	1953	0
501	20241018	112400	190849989	1953	1949	1953	1949	300
502	20241018	112300	190264689	1962	1962	1962	1962	0
503	20241018	112200	190264689	1962	1962	1962	1962	1
504	20241018	112100	190262727	1949	1955	1961	1949	1348
505	20241018	112000	187622838	1955	1955	1955	1955	0
506	20241018	111900	187622838	1955	1955	1955	1955	0
507	20241018	111800	187622838	1955	1955	1955	1955	100
508	20241018	111700	187427338	1955	1955	1955	1955	0
509	20241018	111600	187427338	1955	1955	1955	1955	0
510	20241018	111500	187427338	1955	1947	1955	1947	173
511	20241018	111400	187089147	1950	1952	1952	1950	77
512	20241018	111300	186938846	1955	1955	1955	1955	0
513	20241018	111200	186938846	1955	1955	1955	1955	10
514	20241018	111100	186919296	1955	1955	1955	1955	0
515	20241018	111000	186919296	1955	1955	1955	1955	0
516	20241018	110900	186919296	1955	1955	1955	1955	0
517	20241018	110800	186919296	1955	1955	1955	1955	1057
518	20241018	110700	184852861	1957	1957	1957	1957	0
519	20241018	110600	184852861	1957	1954	1957	1953	229
520	20241018	110500	184405196	1956	1955	1956	1948	2359
521	20241018	110400	179796962	1960	1960	1960	1960	51
522	20241018	110300	179697002	1960	1960	1960	1960	0
523	20241018	110200	179697002	1960	1948	1960	1948	764
524	20241018	110100	178205613	1948	1959	1959	1948	550
525	20241018	110000	177133663	1959	1959	1959	1959	0
526	20241018	105900	177133663	1959	1959	1959	1959	0
527	20241018	105800	177133663	1959	1959	1959	1959	0
528	20241018	105700	177133663	1959	1959	1959	1959	262
529	20241018	105600	176620405	1963	1964	1964	1963	73
530	20241018	105500	176477079	1968	1968	1968	1968	0
531	20241018	105400	176477079	1968	1968	1968	1968	0
532	20241018	105300	176477079	1968	1968	1968	1968	0
533	20241018	105200	176477079	1968	1968	1968	1968	200
534	20241018	105100	176083479	1970	1970	1970	1970	0
535	20241018	105000	176083479	1970	1971	1971	1970	1000
536	20241018	104900	174112879	1971	1971	1971	1971	100
537	20241018	104800	173915779	1971	1971	1971	1971	0
538	20241018	104700	173915779	1971	1971	1971	1971	0
539	20241018	104600	173915779	1971	1971	1971	1971	51
540	20241018	104500	173815258	1971	1971	1971	1971	0
541	20241018	104400	173815258	1971	1971	1971	1971	1
542	20241018	104300	173813287	1970	1970	1970	1970	225
543	20241018	104200	173370037	1972	1972	1972	1972	400
544	20241018	104100	172581237	1972	1972	1972	1972	400
545	20241018	104000	171792437	1966	1966	1966	1966	0
546	20241018	103900	171792437	1966	1966	1966	1966	0
547	20241018	103800	171792437	1966	1966	1966	1966	0
548	20241018	103700	171792437	1966	1966	1966	1966	0
549	20241018	103600	171792437	1966	1966	1966	1966	0
550	20241018	103500	171792437	1966	1966	1966	1966	0
551	20241018	103400	171792437	1966	1966	1966	1966	0
552	20241018	103300	171792437	1966	1967	1967	1966	1127
553	20241018	103200	169575629	1970	1975	1975	1970	128
554	20241018	103100	169322946	1976	1976	1976	1976	3041
555	20241018	103000	163313930	1976	1976	1976	1976	0
556	20241018	102900	163313930	1976	1976	1976	1976	0
557	20241018	102800	163313930	1976	1976	1976	1976	0
558	20241018	102700	163313930	1976	1976	1976	1976	0
559	20241018	102600	163313930	1976	1976	1976	1976	100
560	20241018	102500	163116330	1974	1981	1981	1974	756
561	20241018	102400	161618722	1981	1975	1981	1975	415
562	20241018	102300	160797446	1975	1981	1981	1971	190
563	20241018	102200	160421900	1975	1989	1989	1975	3300
564	20241018	102100	153872147	1989	1971	1990	1971	4005
565	20241018	102000	145932026	1971	1964	1971	1964	667
566	20241018	101900	144619207	1964	1960	1964	1959	2273
567	20241018	101800	140163956	1959	1959	1959	1959	179
568	20241018	101700	139813295	1959	1959	1959	1959	0
569	20241018	101600	139813295	1959	1959	1959	1959	0
570	20241018	101500	139813295	1959	1959	1959	1959	0
571	20241018	101400	139813295	1959	1959	1959	1959	0
572	20241018	101300	139813295	1959	1959	1959	1959	0
573	20241018	101200	139813295	1959	1959	1959	1959	1244
574	20241018	101100	137376299	1958	1955	1958	1955	307
575	20241018	101000	136775543	1941	1941	1941	1941	0
576	20241018	100900	136775543	1941	1954	1954	1941	2000
577	20241018	100800	132889386	1954	1951	1956	1951	565
578	20241018	100700	131785727	1951	1951	1951	1951	150
579	20241018	100600	131493077	1951	1951	1951	1951	0
580	20241018	100500	131493077	1951	1951	1951	1951	1
581	20241018	100400	131491126	1951	1951	1951	1951	0
582	20241018	100300	131491126	1951	1951	1951	1951	92
583	20241018	100200	131311634	1951	1951	1951	1951	10
584	20241018	100100	131292124	1940	1940	1940	1940	0
585	20241018	100000	131292124	1940	1940	1940	1940	0
586	20241018	095900	131292124	1940	1940	1940	1940	4
587	20241018	095800	131284364	1950	1950	1950	1950	4
588	20241018	095700	131276564	1940	1940	1940	1940	0
589	20241018	095600	131276564	1940	1940	1940	1940	0
590	20241018	095500	131276564	1940	1949	1949	1940	517
591	20241018	095400	130272677	1949	1949	1949	1949	0
592	20241018	095300	130272677	1949	1949	1949	1949	0
593	20241018	095200	130272677	1949	1949	1949	1949	43
594	20241018	095100	130188870	1949	1949	1949	1949	0
595	20241018	095000	130188870	1949	1949	1949	1949	0
596	20241018	094900	130188870	1949	1949	1949	1949	0
597	20241018	094800	130188870	1949	1948	1949	1948	1057
598	20241018	094700	128129778	1947	1947	1947	1947	0
599	20241018	094600	128129778	1947	1947	1947	1947	0
600	20241018	094500	128129778	1947	1947	1947	1947	1
601	20241018	094400	128127831	1946	1945	1946	1945	1071
602	20241018	094300	126043671	1946	1946	1946	1946	1
603	20241018	094200	126041725	1945	1944	1945	1944	64
604	20241018	094100	125917280	1945	1940	1945	1940	6
605	20241018	094000	125905635	1946	1946	1946	1946	0
606	20241018	093900	125905635	1946	1941	1946	1941	3
607	20241018	093800	125899807	1940	1940	1940	1940	1001
608	20241018	093700	123957867	1922	1939	1940	1921	2067
609	20241018	093600	119968600	1939	1921	1939	1921	458
610	20241018	093500	119088665	1920	1918	1920	1918	7
611	20241018	093400	119075236	1912	1909	1912	1900	3439
612	20241018	093300	112502439	1895	1900	1900	1895	4164
613	20241018	093200	104607899	1895	1900	1900	1888	1316
614	20241018	093100	102114746	1900	1912	1915	1900	19639
615	20241018	093000	64626715	1922	1922	1922	1922	2
616	20241018	092900	64622871	1913	1913	1913	1913	200
617	20241018	092800	64240271	1923	1923	1923	1923	1
618	20241018	092700	64238348	1912	1928	1928	1912	1294
619	20241018	092600	61764204	1928	1915	1928	1911	5110
620	20241018	092500	51983779	1914	1915	1915	1914	1547
621	20241018	092400	49022315	1914	1914	1914	1914	120
622	20241018	092300	48792635	1913	1931	1931	1911	13301
623	20241018	092200	23289257	1949	1949	1949	1949	0
624	20241018	092100	23289257	1949	1949	1949	1949	6
625	20241018	092000	23277563	1950	1951	1951	1950	2
626	20241018	091900	23273662	1951	1951	1951	1951	5
627	20241018	091800	23263907	1953	1953	1953	1953	0
628	20241018	091700	23263907	1953	1953	1953	1953	0
629	20241018	091600	23263907	1953	1953	1953	1953	300
630	20241018	091500	22678007	1955	1955	1955	1955	0
631	20241018	091400	22678007	1955	1931	1955	1931	228
632	20241018	091300	22237715	1930	1930	1930	1930	108
633	20241018	091200	22029275	1958	1930	1958	1930	4631
634	20241018	091100	13091417	1929	1930	1930	1909	3027
635	20241018	091000	7268784	1930	1935	1936	1930	1634
636	20241018	090900	4112832	1935	1944	1944	1935	406
637	20241018	090800	3326674	1962	1962	1962	1962	0
638	20241018	090700	3326674	1962	1962	1962	1962	2
639	20241018	090600	3322750	1962	1962	1962	1962	70
640	20241018	090500	3185410	1962	1962	1962	1946	1249
641	20241018	090400	748456	1962	1968	1994	1962	67
642	20241018	090300	616610	1970	1970	1970	1970	0
643	20241018	090200	616610	1970	1970	1970	1970	93
644	20241018	090100	433400	1970	1970	1970	1970	51
645	20241018	090000	332930	1970	1970	1970	1970	169