KissMeData/175250/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	200900	464332057	1945	1945	1945	1945	1109
3	20231026	200800	464332057	1945	1945	1945	1945	0
4	20231026	200700	464332057	1945	1945	1945	1945	0
5	20231026	200600	464332057	1945	1945	1945	1945	0
6	20231026	200500	464332057	1945	1945	1945	1945	0
7	20231026	200400	464332057	1945	1945	1945	1945	0
8	20231026	200300	464332057	1945	1945	1945	1945	0
9	20231026	200200	464332057	1945	1945	1945	1945	0
10	20231026	200100	464332057	1945	1945	1945	1945	0
11	20231026	200000	464332057	1945	1945	1945	1945	0
12	20231026	195900	464332057	1945	1945	1945	1945	0
13	20231026	195800	464332057	1945	1945	1945	1945	0
14	20231026	195700	464332057	1945	1945	1945	1945	0
15	20231026	195600	464332057	1945	1945	1945	1945	0
16	20231026	195500	464332057	1945	1945	1945	1945	0
17	20231026	195400	464332057	1945	1945	1945	1945	0
18	20231026	195300	464332057	1945	1945	1945	1945	0
19	20231026	195200	464332057	1945	1945	1945	1945	0
20	20231026	195100	464332057	1945	1945	1945	1945	0
21	20231026	195000	464332057	1945	1945	1945	1945	0
22	20231026	194900	464332057	1945	1945	1945	1945	0
23	20231026	194800	464332057	1945	1945	1945	1945	0
24	20231026	194700	464332057	1945	1945	1945	1945	0
25	20231026	194600	464332057	1945	1945	1945	1945	0
26	20231026	194500	464332057	1945	1945	1945	1945	0
27	20231026	194400	464332057	1945	1945	1945	1945	0
28	20231026	194300	464332057	1945	1945	1945	1945	0
29	20231026	194200	464332057	1945	1945	1945	1945	0
30	20231026	194100	464332057	1945	1945	1945	1945	0
31	20231026	194000	464332057	1945	1945	1945	1945	0
32	20231026	193900	464332057	1945	1945	1945	1945	1109
33	20231026	193800	464332057	1945	1945	1945	1945	0
34	20231026	193700	464332057	1945	1945	1945	1945	0
35	20231026	193600	464332057	1945	1945	1945	1945	0
36	20231026	193500	464332057	1945	1945	1945	1945	0
37	20231026	193400	464332057	1945	1945	1945	1945	0
38	20231026	193300	464332057	1945	1945	1945	1945	0
39	20231026	193200	464332057	1945	1945	1945	1945	0
40	20231026	193100	464332057	1945	1945	1945	1945	0
41	20231026	193000	464332057	1945	1945	1945	1945	0
42	20231026	192900	464332057	1945	1945	1945	1945	0
43	20231026	192800	464332057	1945	1945	1945	1945	0
44	20231026	192700	464332057	1945	1945	1945	1945	0
45	20231026	192600	464332057	1945	1945	1945	1945	0
46	20231026	192500	464332057	1945	1945	1945	1945	0
47	20231026	192400	464332057	1945	1945	1945	1945	0
48	20231026	192300	464332057	1945	1945	1945	1945	0
49	20231026	192200	464332057	1945	1945	1945	1945	0
50	20231026	192100	464332057	1945	1945	1945	1945	0
51	20231026	192000	464332057	1945	1945	1945	1945	0
52	20231026	191900	464332057	1945	1945	1945	1945	0
53	20231026	191800	464332057	1945	1945	1945	1945	0
54	20231026	191700	464332057	1945	1945	1945	1945	0
55	20231026	191600	464332057	1945	1945	1945	1945	0
56	20231026	191500	464332057	1945	1945	1945	1945	0
57	20231026	191400	464332057	1945	1945	1945	1945	0
58	20231026	191300	464332057	1945	1945	1945	1945	0
59	20231026	191200	464332057	1945	1945	1945	1945	0
60	20231026	191100	464332057	1945	1945	1945	1945	0
61	20231026	191000	464332057	1945	1945	1945	1945	0
62	20231026	190900	464332057	1945	1945	1945	1945	1109
63	20231026	190800	464332057	1945	1945	1945	1945	0
64	20231026	190700	464332057	1945	1945	1945	1945	0
65	20231026	190600	464332057	1945	1945	1945	1945	0
66	20231026	190500	464332057	1945	1945	1945	1945	0
67	20231026	190400	464332057	1945	1945	1945	1945	0
68	20231026	190300	464332057	1945	1945	1945	1945	0
69	20231026	190200	464332057	1945	1945	1945	1945	0
70	20231026	190100	464332057	1945	1945	1945	1945	0
71	20231026	190000	464332057	1945	1945	1945	1945	0
72	20231026	185900	464332057	1945	1945	1945	1945	0
73	20231026	185800	464332057	1945	1945	1945	1945	0
74	20231026	185700	464332057	1945	1945	1945	1945	0
75	20231026	185600	464332057	1945	1945	1945	1945	0
76	20231026	185500	464332057	1945	1945	1945	1945	0
77	20231026	185400	464332057	1945	1945	1945	1945	0
78	20231026	185300	464332057	1945	1945	1945	1945	0
79	20231026	185200	464332057	1945	1945	1945	1945	0
80	20231026	185100	464332057	1945	1945	1945	1945	0
81	20231026	185000	464332057	1945	1945	1945	1945	0
82	20231026	184900	464332057	1945	1945	1945	1945	0
83	20231026	184800	464332057	1945	1945	1945	1945	0
84	20231026	184700	464332057	1945	1945	1945	1945	0
85	20231026	184600	464332057	1945	1945	1945	1945	0
86	20231026	184500	464332057	1945	1945	1945	1945	0
87	20231026	184400	464332057	1945	1945	1945	1945	0
88	20231026	184300	464332057	1945	1945	1945	1945	0
89	20231026	184200	464332057	1945	1945	1945	1945	0
90	20231026	184100	464332057	1945	1945	1945	1945	0
91	20231026	184000	464332057	1945	1945	1945	1945	0
92	20231026	183900	464332057	1945	1945	1945	1945	1109
93	20231026	183800	464332057	1945	1945	1945	1945	0
94	20231026	183700	464332057	1945	1945	1945	1945	0
95	20231026	183600	464332057	1945	1945	1945	1945	0
96	20231026	183500	464332057	1945	1945	1945	1945	0
97	20231026	183400	464332057	1945	1945	1945	1945	0
98	20231026	183300	464332057	1945	1945	1945	1945	0
99	20231026	183200	464332057	1945	1945	1945	1945	0
100	20231026	183100	464332057	1945	1945	1945	1945	0
101	20231026	183000	464332057	1945	1945	1945	1945	0
102	20231026	182900	464332057	1945	1945	1945	1945	0
103	20231026	182800	464332057	1945	1945	1945	1945	0
104	20231026	182700	464332057	1945	1945	1945	1945	0
105	20231026	182600	464332057	1945	1945	1945	1945	0
106	20231026	182500	464332057	1945	1945	1945	1945	0
107	20231026	182400	464332057	1945	1945	1945	1945	0
108	20231026	182300	464332057	1945	1945	1945	1945	0
109	20231026	182200	464332057	1945	1945	1945	1945	0
110	20231026	182100	464332057	1945	1945	1945	1945	0
111	20231026	182000	464332057	1945	1945	1945	1945	0
112	20231026	181900	464332057	1945	1945	1945	1945	0
113	20231026	181800	464332057	1945	1945	1945	1945	0
114	20231026	181700	464332057	1945	1945	1945	1945	0
115	20231026	181600	464332057	1945	1945	1945	1945	0
116	20231026	181500	464332057	1945	1945	1945	1945	0
117	20231026	181400	464332057	1945	1945	1945	1945	0
118	20231026	181300	464332057	1945	1945	1945	1945	0
119	20231026	181200	464332057	1945	1945	1945	1945	0
120	20231026	181100	464332057	1945	1945	1945	1945	0
121	20231026	181000	464332057	1945	1945	1945	1945	0
122	20231026	180900	464332057	1945	1945	1945	1945	1109
123	20231026	180800	464332057	1945	1945	1945	1945	0
124	20231026	180700	464332057	1945	1945	1945	1945	0
125	20231026	180600	464332057	1945	1945	1945	1945	0
126	20231026	180500	464332057	1945	1945	1945	1945	0
127	20231026	180400	464332057	1945	1945	1945	1945	0
128	20231026	180300	464332057	1945	1945	1945	1945	0
129	20231026	180200	464332057	1945	1945	1945	1945	0
130	20231026	180100	464332057	1945	1945	1945	1945	0
131	20231026	180000	464332057	1945	1945	1945	1945	0
132	20231026	175900	464332057	1945	1945	1945	1945	0
133	20231026	175800	464332057	1945	1945	1945	1945	0
134	20231026	175700	464332057	1945	1945	1945	1945	0
135	20231026	175600	464332057	1945	1945	1945	1945	0
136	20231026	175500	464332057	1945	1945	1945	1945	0
137	20231026	175400	464332057	1945	1945	1945	1945	0
138	20231026	175300	464332057	1945	1945	1945	1945	0
139	20231026	175200	464332057	1945	1945	1945	1945	0
140	20231026	175100	464332057	1945	1945	1945	1945	0
141	20231026	175000	464332057	1945	1945	1945	1945	0
142	20231026	174900	464332057	1945	1945	1945	1945	0
143	20231026	174800	464332057	1945	1945	1945	1945	0
144	20231026	174700	464332057	1945	1945	1945	1945	0
145	20231026	174600	464332057	1945	1945	1945	1945	0
146	20231026	174500	464332057	1945	1945	1945	1945	0
147	20231026	174400	464332057	1945	1945	1945	1945	0
148	20231026	174300	464332057	1945	1945	1945	1945	0
149	20231026	174200	464332057	1945	1945	1945	1945	0
150	20231026	174100	464332057	1945	1945	1945	1945	0
151	20231026	174000	464332057	1945	1945	1945	1945	0
152	20231026	173900	464332057	1945	1945	1945	1945	1109
153	20231026	173800	464332057	1945	1945	1945	1945	0
154	20231026	173700	464332057	1945	1945	1945	1945	0
155	20231026	173600	464332057	1945	1945	1945	1945	0
156	20231026	173500	464332057	1945	1945	1945	1945	0
157	20231026	173400	464332057	1945	1945	1945	1945	0
158	20231026	173300	464332057	1945	1945	1945	1945	0
159	20231026	173200	464332057	1945	1945	1945	1945	0
160	20231026	173100	464332057	1945	1945	1945	1945	0
161	20231026	173000	464332057	1945	1945	1945	1945	0
162	20231026	172900	464332057	1945	1945	1945	1945	0
163	20231026	172800	464332057	1945	1945	1945	1945	0
164	20231026	172700	464332057	1945	1945	1945	1945	0
165	20231026	172600	464332057	1945	1945	1945	1945	0
166	20231026	172500	464332057	1945	1945	1945	1945	0
167	20231026	172400	464332057	1945	1945	1945	1945	0
168	20231026	172300	464332057	1945	1945	1945	1945	0
169	20231026	172200	464332057	1945	1945	1945	1945	0
170	20231026	172100	464332057	1945	1945	1945	1945	0
171	20231026	172000	464332057	1945	1945	1945	1945	0
172	20231026	171900	464332057	1945	1945	1945	1945	0
173	20231026	171800	464332057	1945	1945	1945	1945	0
174	20231026	171700	464332057	1945	1945	1945	1945	0
175	20231026	171600	464332057	1945	1945	1945	1945	0
176	20231026	171500	464332057	1945	1945	1945	1945	0
177	20231026	171400	464332057	1945	1945	1945	1945	0
178	20231026	171300	464332057	1945	1945	1945	1945	0
179	20231026	171200	464332057	1945	1945	1945	1945	0
180	20231026	171100	464332057	1945	1945	1945	1945	0
181	20231026	171000	464332057	1945	1945	1945	1945	0
182	20231026	170900	464332057	1945	1945	1945	1945	1109
183	20231026	170800	464332057	1945	1945	1945	1945	0
184	20231026	170700	464332057	1945	1945	1945	1945	0
185	20231026	170600	464332057	1945	1945	1945	1945	0
186	20231026	170500	464332057	1945	1945	1945	1945	0
187	20231026	170400	464332057	1945	1945	1945	1945	0
188	20231026	170300	464332057	1945	1945	1945	1945	0
189	20231026	170200	464332057	1945	1945	1945	1945	0
190	20231026	170100	464332057	1945	1945	1945	1945	0
191	20231026	170000	464332057	1945	1945	1945	1945	0
192	20231026	165900	464332057	1945	1945	1945	1945	0
193	20231026	165800	464332057	1945	1945	1945	1945	0
194	20231026	165700	464332057	1945	1945	1945	1945	0
195	20231026	165600	464332057	1945	1945	1945	1945	0
196	20231026	165500	464332057	1945	1945	1945	1945	0
197	20231026	165400	464332057	1945	1945	1945	1945	0
198	20231026	165300	464332057	1945	1945	1945	1945	0
199	20231026	165200	464332057	1945	1945	1945	1945	0
200	20231026	165100	464332057	1945	1945	1945	1945	0
201	20231026	165000	464332057	1945	1945	1945	1945	0
202	20231026	164900	464332057	1945	1945	1945	1945	0
203	20231026	164800	464332057	1945	1945	1945	1945	0
204	20231026	164700	464332057	1945	1945	1945	1945	0
205	20231026	164600	464332057	1945	1945	1945	1945	0
206	20231026	164500	464332057	1945	1945	1945	1945	0
207	20231026	164400	464332057	1945	1945	1945	1945	0
208	20231026	164300	464332057	1945	1945	1945	1945	0
209	20231026	164200	464332057	1945	1945	1945	1945	0
210	20231026	164100	464332057	1945	1945	1945	1945	0
211	20231026	164000	464332057	1945	1945	1945	1945	0
212	20231026	163900	464332057	1945	1945	1945	1945	1109
213	20231026	163800	464332057	1945	1945	1945	1945	0
214	20231026	163700	464332057	1945	1945	1945	1945	0
215	20231026	163600	464332057	1945	1945	1945	1945	0
216	20231026	163500	464332057	1945	1945	1945	1945	0
217	20231026	163400	464332057	1945	1945	1945	1945	0
218	20231026	163300	464332057	1945	1945	1945	1945	0
219	20231026	163200	464332057	1945	1945	1945	1945	0
220	20231026	163100	464332057	1945	1945	1945	1945	0
221	20231026	163000	464332057	1945	1945	1945	1945	0
222	20231026	162900	464332057	1945	1945	1945	1945	0
223	20231026	162800	464332057	1945	1945	1945	1945	0
224	20231026	162700	464332057	1945	1945	1945	1945	0
225	20231026	162600	464332057	1945	1945	1945	1945	0
226	20231026	162500	464332057	1945	1945	1945	1945	0
227	20231026	162400	464332057	1945	1945	1945	1945	0
228	20231026	162300	464332057	1945	1945	1945	1945	0
229	20231026	162200	464332057	1945	1945	1945	1945	0
230	20231026	162100	464332057	1945	1945	1945	1945	0
231	20231026	162000	464332057	1945	1945	1945	1945	0
232	20231026	161900	464332057	1945	1945	1945	1945	0
233	20231026	161800	464332057	1945	1945	1945	1945	0
234	20231026	161700	464332057	1945	1945	1945	1945	0
235	20231026	161600	464332057	1945	1945	1945	1945	0
236	20231026	161500	464332057	1945	1945	1945	1945	0
237	20231026	161400	464332057	1945	1945	1945	1945	0
238	20231026	161300	464332057	1945	1945	1945	1945	0
239	20231026	161200	464332057	1945	1945	1945	1945	0
240	20231026	161100	464332057	1945	1945	1945	1945	0
241	20231026	161000	464332057	1945	1945	1945	1945	0
242	20231026	160900	464332057	1945	1945	1945	1945	1109
243	20231026	160800	464332057	1945	1945	1945	1945	0
244	20231026	160700	464332057	1945	1945	1945	1945	0
245	20231026	160600	464332057	1945	1945	1945	1945	0
246	20231026	160500	464332057	1945	1945	1945	1945	0
247	20231026	160400	464332057	1945	1945	1945	1945	0
248	20231026	160300	464332057	1945	1945	1945	1945	0
249	20231026	160200	464332057	1945	1945	1945	1945	0
250	20231026	160100	464332057	1945	1945	1945	1945	0
251	20231026	160000	464332057	1945	1945	1945	1945	0
252	20231026	155900	464332057	1945	1945	1945	1945	0
253	20231026	155800	464332057	1945	1945	1945	1945	0
254	20231026	155700	464332057	1945	1945	1945	1945	0
255	20231026	155600	464332057	1945	1945	1945	1945	0
256	20231026	155500	464332057	1945	1945	1945	1945	0
257	20231026	155400	464332057	1945	1945	1945	1945	0
258	20231026	155300	464332057	1945	1945	1945	1945	0
259	20231026	155200	464332057	1945	1945	1945	1945	0
260	20231026	155100	464332057	1945	1945	1945	1945	0
261	20231026	155000	464332057	1945	1945	1945	1945	0
262	20231026	154900	464332057	1945	1945	1945	1945	0
263	20231026	154800	464332057	1945	1945	1945	1945	0
264	20231026	154700	464332057	1945	1945	1945	1945	0
265	20231026	154600	464332057	1945	1945	1945	1945	0
266	20231026	154500	464332057	1945	1945	1945	1945	0
267	20231026	154400	464332057	1945	1945	1945	1945	0
268	20231026	154300	464332057	1945	1945	1945	1945	0
269	20231026	154200	464332057	1945	1945	1945	1945	0
270	20231026	154100	464332057	1945	1945	1945	1945	0
271	20231026	154000	464332057	1945	1945	1945	1945	0
272	20231026	153900	464332057	1945	1945	1945	1945	1109
273	20231026	153800	464332057	1945	1945	1945	1945	0
274	20231026	153700	464332057	1945	1945	1945	1945	0
275	20231026	153600	464332057	1945	1945	1945	1945	0
276	20231026	153500	464332057	1945	1945	1945	1945	0
277	20231026	153400	464332057	1945	1945	1945	1945	0
278	20231026	153300	464332057	1945	1945	1945	1945	0
279	20231026	153200	464332057	1945	1945	1945	1945	0
280	20231026	153100	464332057	1945	1945	1945	1945	0
281	20231026	153000	464332057	1945	1945	1945	1945	1109
282	20231026	152900	462175052	1953	1953	1953	1953	0
283	20231026	152800	462175052	1953	1953	1953	1953	0
284	20231026	152700	462175052	1953	1953	1953	1953	0
285	20231026	152600	462175052	1953	1953	1953	1953	0
286	20231026	152500	462175052	1953	1953	1953	1953	0
287	20231026	152400	462175052	1953	1953	1953	1953	0
288	20231026	152300	462175052	1953	1953	1953	1953	0
289	20231026	152200	462175052	1953	1953	1953	1953	0
290	20231026	152100	462175052	1953	1953	1953	1953	0
291	20231026	152000	462175052	1953	1953	1953	1953	0
292	20231026	151900	462175052	1953	1950	1953	1950	1226
293	20231026	151800	459784310	1950	1956	1956	1950	672
294	20231026	151700	458470965	1956	1956	1956	1956	1
295	20231026	151600	458469009	1955	1955	1955	1955	24
296	20231026	151500	458422089	1956	1955	1956	1955	192
297	20231026	151400	458046661	1952	1952	1952	1952	150
298	20231026	151300	457753861	1956	1956	1956	1956	11
299	20231026	151200	457732345	1956	1951	1956	1951	100
300	20231026	151100	457536993	1950	1950	1950	1950	24
301	20231026	151000	457490193	1950	1949	1950	1949	323
302	20231026	150900	456860349	1951	1950	1951	1950	8
303	20231026	150800	456844748	1949	1950	1950	1949	2
304	20231026	150700	456840849	1950	1950	1950	1950	0
305	20231026	150600	456840849	1950	1949	1950	1949	2
306	20231026	150500	456836950	1950	1951	1951	1950	224
307	20231026	150400	456400130	1951	1951	1951	1951	18
308	20231026	150300	456365012	1954	1954	1954	1954	1
309	20231026	150200	456363058	1948	1951	1951	1948	138
310	20231026	150100	456093961	1951	1959	1960	1951	540
311	20231026	150000	455036713	1961	1961	1961	1961	24
312	20231026	145900	454989649	1962	1961	1962	1961	50
313	20231026	145800	454891573	1961	1960	1961	1959	2004
314	20231026	145700	450961758	1961	1965	1965	1961	457
315	20231026	145600	450064274	1965	1965	1965	1965	51
316	20231026	145500	449964059	1965	1966	1966	1963	11
317	20231026	145400	449942444	1966	1965	1966	1965	46
318	20231026	145300	449852053	1965	1964	1965	1964	100
319	20231026	145200	449655642	1964	1958	1964	1958	301
320	20231026	145100	449066278	1957	1957	1957	1957	98
321	20231026	145000	448874492	1950	1950	1950	1950	0
322	20231026	144900	448874492	1950	1950	1950	1950	0
323	20231026	144800	448874492	1950	1950	1950	1950	0
324	20231026	144700	448874492	1950	1952	1952	1950	980
325	20231026	144600	446962472	1950	1951	1975	1946	1214
326	20231026	144500	444591142	1943	1943	1943	1943	0
327	20231026	144400	444591142	1943	1943	1943	1943	0
328	20231026	144300	444591142	1943	1945	1945	1943	2908
329	20231026	144200	438937120	1945	1952	1952	1945	274
330	20231026	144100	438403605	1954	1941	1954	1941	3296
331	20231026	144000	431989263	1941	1944	1944	1941	1160
332	20231026	143900	429734630	1944	1946	1951	1944	3664
333	20231026	143800	422604007	1946	1954	1954	1946	2774
334	20231026	143700	417194948	1954	1954	1954	1954	0
335	20231026	143600	417194948	1954	1954	1954	1954	100
336	20231026	143500	416999548	1954	1954	1954	1954	542
337	20231026	143400	415940480	1954	1954	1954	1954	0
338	20231026	143300	415940480	1954	1954	1954	1954	0
339	20231026	143200	415940480	1954	1953	1954	1953	83
340	20231026	143100	415778354	1952	1952	1952	1951	404
341	20231026	143000	414989748	1953	1953	1953	1953	10
342	20231026	142900	414970218	1952	1952	1952	1952	0
343	20231026	142800	414970218	1952	1952	1952	1952	26
344	20231026	142700	414919466	1952	1952	1952	1952	1
345	20231026	142600	414917514	1951	1951	1951	1951	276
346	20231026	142500	414379038	1950	1950	1950	1950	11
347	20231026	142400	414357588	1950	1950	1950	1950	148
348	20231026	142300	414068988	1950	1950	1950	1950	345
349	20231026	142200	413396238	1951	1961	1961	1950	2508
350	20231026	142100	408484296	1961	1961	1961	1961	4
351	20231026	142000	408476452	1961	1961	1961	1961	38
352	20231026	141900	408401934	1967	1965	1967	1963	73
353	20231026	141800	408258547	1961	1962	1962	1960	372
354	20231026	141700	407528872	1962	1962	1962	1962	192
355	20231026	141600	407152168	1961	1961	1961	1961	1
356	20231026	141500	407150207	1962	1957	1962	1957	291
357	20231026	141400	406580525	1957	1967	1967	1957	3138
358	20231026	141300	400429260	1967	1975	1975	1965	1784
359	20231026	141200	396911077	1963	1963	1963	1963	0
360	20231026	141100	396911077	1963	1960	1963	1960	18
361	20231026	141000	396875788	1960	1960	1960	1960	84
362	20231026	140900	396711148	1966	1966	1966	1966	0
363	20231026	140800	396711148	1966	1966	1966	1966	0
364	20231026	140700	396711148	1966	1956	1966	1951	31
365	20231026	140600	396650578	1958	1958	1958	1958	0
366	20231026	140500	396650578	1958	1955	1958	1955	223
367	20231026	140400	396214461	1955	1956	1956	1955	81
368	20231026	140300	396056103	1955	1955	1955	1955	0
369	20231026	140200	396056103	1955	1955	1955	1955	5
370	20231026	140100	396046328	1956	1954	1956	1954	120
371	20231026	140000	395811842	1957	1957	1957	1957	0
372	20231026	135900	395811842	1957	1957	1957	1957	0
373	20231026	135800	395811842	1957	1950	1959	1949	1655
374	20231026	135700	392584348	1960	1961	1961	1950	4825
375	20231026	135600	383169806	1963	1963	1963	1951	6269
376	20231026	135500	370897537	1964	1967	1969	1964	3476
377	20231026	135400	364066417	1968	1981	1982	1968	1032
378	20231026	135300	362025295	1999	1975	1999	1974	506
379	20231026	135200	361015536	1981	1974	1981	1968	204
380	20231026	135100	360612852	1966	1970	1970	1966	14
381	20231026	135000	360585311	1999	1974	1999	1974	300
382	20231026	134900	359990784	1980	1976	1980	1969	109
383	20231026	134800	359775549	1984	1968	1984	1968	208
384	20231026	134700	359364311	1968	1970	1970	1968	24
385	20231026	134600	359317047	1999	1973	1999	1973	500
386	20231026	134500	358327398	1970	1970	1970	1970	20
387	20231026	134400	358287998	1980	1971	1980	1970	589
388	20231026	134300	357125233	1971	1971	1971	1971	55
389	20231026	134200	357016828	1999	1970	1999	1970	2068
390	20231026	134100	352920446	1970	1971	1971	1969	1862
391	20231026	134000	349250796	1969	1969	1969	1969	12
392	20231026	133900	349227168	1967	1962	1967	1962	114
393	20231026	133800	349003158	1962	1971	1971	1962	484
394	20231026	133700	348049746	1971	1971	1971	1971	10
395	20231026	133600	348030036	1970	1970	1970	1970	0
396	20231026	133500	348030036	1970	1970	1970	1970	0
397	20231026	133400	348030036	1970	1970	1971	1970	20
398	20231026	133300	347990635	1970	1970	1970	1970	0
399	20231026	133200	347990635	1970	1964	1970	1963	2607
400	20231026	133100	342867971	1966	1966	1966	1966	0
401	20231026	133000	342867971	1966	1965	1966	1965	1703
402	20231026	132900	339520689	1965	1965	1965	1965	22
403	20231026	132800	339477459	1964	1970	1970	1964	2330
404	20231026	132700	334888956	1970	1972	1972	1970	252
405	20231026	132600	334392259	1972	1972	1972	1972	1042
406	20231026	132500	332337435	1972	1972	1972	1972	30
407	20231026	132400	332278275	1972	1972	1973	1972	95
408	20231026	132300	332090855	1972	1975	1975	1972	745
409	20231026	132200	330620199	1976	1976	1976	1976	4
410	20231026	132100	330612295	1976	1976	1976	1976	0
411	20231026	132000	330612295	1976	1976	1976	1976	9
412	20231026	131900	330594511	1975	1975	1975	1975	1
413	20231026	131800	330592536	1976	1976	1976	1976	0
414	20231026	131700	330592536	1976	1976	1976	1976	0
415	20231026	131600	330592536	1976	1976	1976	1976	0
416	20231026	131500	330592536	1976	1976	1976	1975	64
417	20231026	131400	330466073	1976	1976	1976	1976	1
418	20231026	131300	330464097	1975	1975	1975	1975	0
419	20231026	131200	330464097	1975	1975	1975	1975	0
420	20231026	131100	330464097	1975	1975	1975	1975	0
421	20231026	131000	330464097	1975	1975	1975	1975	0
422	20231026	130900	330464097	1975	1975	1975	1975	0
423	20231026	130800	330464097	1975	1975	1975	1975	0
424	20231026	130700	330464097	1975	1977	1977	1974	1278
425	20231026	130600	327938484	1978	1979	1979	1978	10
426	20231026	130500	327918703	1980	1980	1980	1980	468
427	20231026	130400	326992063	1980	1980	1980	1980	0
428	20231026	130300	326992063	1980	1980	1980	1980	49
429	20231026	130200	326895043	1980	1980	1980	1980	0
430	20231026	130100	326895043	1980	1980	1980	1980	0
431	20231026	130000	326895043	1980	1980	1980	1980	54
432	20231026	125900	326788123	1980	1980	1980	1980	10
433	20231026	125800	326768323	1980	1980	1980	1980	15
434	20231026	125700	326738623	1975	1975	1975	1975	0
435	20231026	125600	326738623	1975	1975	1975	1975	0
436	20231026	125500	326738623	1975	1975	1975	1975	0
437	20231026	125400	326738623	1975	1975	1975	1975	0
438	20231026	125300	326738623	1975	1975	1975	1975	14
439	20231026	125200	326710973	1975	1976	1976	1975	2
440	20231026	125100	326707022	1977	1980	1980	1977	1436
441	20231026	125000	323863745	1980	1987	1987	1980	1601
442	20231026	124900	320684290	1990	1990	1990	1990	10002
443	20231026	124800	300780310	1987	1987	1987	1987	0
444	20231026	124700	300780310	1987	1987	1987	1987	0
445	20231026	124600	300780310	1987	1987	1987	1987	29
446	20231026	124500	300722687	1987	1987	1987	1987	0
447	20231026	124400	300722687	1987	1987	1987	1987	602
448	20231026	124300	299526513	1987	1987	1987	1987	0
449	20231026	124200	299526513	1987	1987	1987	1987	0
450	20231026	124100	299526513	1987	1987	1987	1987	0
451	20231026	124000	299526513	1987	1987	1987	1987	3
452	20231026	123900	299520552	1987	1987	1987	1987	0
453	20231026	123800	299520552	1987	1987	1987	1987	0
454	20231026	123700	299520552	1987	1987	1987	1987	0
455	20231026	123600	299520552	1987	1987	1987	1987	9
456	20231026	123500	299502669	1987	1974	1987	1974	94
457	20231026	123400	299317100	1974	1974	1974	1974	0
458	20231026	123300	299317100	1974	1972	1974	1972	733
459	20231026	123200	297870300	1971	1971	1971	1970	25
460	20231026	123100	297821030	1970	1975	1975	1970	726
461	20231026	123000	296388529	1975	1976	1976	1975	70
462	20231026	122900	296250269	1978	1983	1983	1978	1812
463	20231026	122800	292657519	1983	1983	1984	1983	1700
464	20231026	122700	289286418	1983	1983	1984	1983	1591
465	20231026	122600	286131462	1983	1981	1983	1981	909
466	20231026	122500	284330600	1983	1981	1983	1981	19
467	20231026	122400	284292959	1981	1981	1981	1981	10
468	20231026	122300	284273149	1981	1981	1981	1981	9
469	20231026	122200	284255320	1981	1982	1982	1981	259
470	20231026	122100	283742191	1982	1982	1982	1982	2
471	20231026	122000	283738227	1982	1982	1982	1982	0
472	20231026	121900	283738227	1982	1982	1982	1982	1
473	20231026	121800	283736245	1981	1981	1981	1981	3
474	20231026	121700	283730302	1980	1980	1980	1980	0
475	20231026	121600	283730302	1980	1979	1982	1978	1981
476	20231026	121500	279804108	1979	1978	1979	1978	23
477	20231026	121400	279758604	1978	1978	1981	1978	80
478	20231026	121300	279600341	1979	1979	1981	1978	285
479	20231026	121200	279036498	1979	1979	1979	1979	45
480	20231026	121100	278947443	1982	1984	1984	1980	1302
481	20231026	121000	276369477	1979	1979	1979	1979	0
482	20231026	120900	276369477	1979	1978	1979	1978	213
483	20231026	120800	275948003	1978	1978	1978	1978	11
484	20231026	120700	275926245	1978	1975	1978	1975	71
485	20231026	120600	275786017	1977	1977	1977	1975	59
486	20231026	120500	275669376	1978	1978	1978	1978	0
487	20231026	120400	275669376	1978	1978	1978	1978	0
488	20231026	120300	275669376	1978	1978	1978	1978	0
489	20231026	120200	275669376	1978	1978	1978	1978	0
490	20231026	120100	275669376	1978	1978	1978	1977	94
491	20231026	120000	275483532	1977	1977	1977	1977	0
492	20231026	115900	275483532	1977	1977	1977	1977	339
493	20231026	115800	274813329	1975	1976	1976	1975	1258
494	20231026	115700	272328566	1976	1976	1976	1976	1
495	20231026	115600	272326590	1976	1976	1976	1976	1
496	20231026	115500	272324614	1977	1977	1977	1977	281
497	20231026	115400	271769077	1977	1977	1977	1977	0
498	20231026	115300	271769077	1977	1978	1978	1977	212
499	20231026	115200	271349948	1980	1980	1980	1980	330
500	20231026	115100	270696548	1981	1986	1986	1981	541
501	20231026	115000	269622286	1991	1991	1991	1991	0
502	20231026	114900	269622286	1991	1991	1991	1991	1
503	20231026	114800	269620295	1984	1984	1984	1984	0
504	20231026	114700	269620295	1984	1984	1984	1984	0
505	20231026	114600	269620295	1984	1984	1984	1984	0
506	20231026	114500	269620295	1984	1984	1984	1984	0
507	20231026	114400	269620295	1984	1984	1984	1984	0
508	20231026	114300	269620295	1984	1984	1984	1984	3
509	20231026	114200	269614343	1984	1983	1984	1983	106
510	20231026	114100	269404092	1983	1981	1983	1981	116
511	20231026	114000	269174233	1977	1977	1977	1977	0
512	20231026	113900	269174233	1977	1977	1977	1977	0
513	20231026	113800	269174233	1977	1977	1977	1977	0
514	20231026	113700	269174233	1977	1977	1977	1977	0
515	20231026	113600	269174233	1977	1977	1977	1977	56
516	20231026	113500	269063521	1975	1975	1975	1975	0
517	20231026	113400	269063521	1975	1975	1975	1975	6
518	20231026	113300	269051671	1974	1974	1977	1974	38
519	20231026	113200	268976629	1974	1975	1975	1974	122
520	20231026	113100	268735683	1974	1974	1974	1974	0
521	20231026	113000	268735683	1974	1974	1974	1974	1
522	20231026	112900	268733709	1973	1984	1984	1973	3814
523	20231026	112800	261191576	1984	1985	1985	1984	235
524	20231026	112700	260725264	1985	1989	1989	1985	1276
525	20231026	112600	258190441	1990	1992	1992	1990	455
526	20231026	112500	257284377	1990	1990	1990	1990	0
527	20231026	112400	257284377	1990	1990	1990	1990	22
528	20231026	112300	257240597	1990	1990	1990	1990	0
529	20231026	112200	257240597	1990	1989	1990	1989	5
530	20231026	112100	257230651	1989	1989	1989	1989	56
531	20231026	112000	257119267	1989	1989	1989	1989	5
532	20231026	111900	257109322	1989	1989	1989	1989	10
533	20231026	111800	257089432	1989	1989	1989	1989	0
534	20231026	111700	257089432	1989	1989	1989	1989	23
535	20231026	111600	257043685	1987	1987	1987	1987	331
536	20231026	111500	256385988	1988	1986	1988	1986	36
537	20231026	111400	256314438	1986	1993	1993	1986	164
538	20231026	111300	255988664	1989	1987	1989	1987	86
539	20231026	111200	255817612	1987	1987	1987	1986	4085
540	20231026	111100	247700728	1987	1986	1988	1986	4050
541	20231026	111000	239649571	1986	1985	1986	1985	221
542	20231026	110900	239210839	1985	1987	1987	1985	219
543	20231026	110800	238775921	1987	1994	1994	1986	4520
544	20231026	110700	229790653	2000	2000	2000	2000	500
545	20231026	110600	228790653	1998	1998	1998	1998	0
546	20231026	110500	228790653	1998	1985	2005	1985	2796
547	20231026	110400	223196593	1980	1976	1980	1976	104
548	20231026	110300	222990699	1975	1975	1975	1975	0
549	20231026	110200	222990699	1975	2000	2000	1974	8354
550	20231026	110100	206345731	2005	2005	2005	2005	0
551	20231026	110000	206345731	2005	2005	2005	2005	0
552	20231026	105900	206345731	2005	2005	2005	2005	0
553	20231026	105800	206345731	2005	2005	2005	2005	0
554	20231026	105700	206345731	2005	2000	2005	1999	4748
555	20231026	105600	196848769	2000	2000	2000	2000	1099
556	20231026	105500	194650769	2005	2005	2005	2005	100
557	20231026	105400	194450269	2000	2000	2000	2000	0
558	20231026	105300	194450269	2000	2005	2005	2000	1005
559	20231026	105200	192436079	2010	2020	2020	2010	635
560	20231026	105100	191158979	2020	2020	2020	2020	0
561	20231026	105000	191158979	2020	2020	2020	2020	0
562	20231026	104900	191158979	2020	2020	2020	2020	0
563	20231026	104800	191158979	2020	2020	2020	2020	0
564	20231026	104700	191158979	2020	2020	2020	2020	0
565	20231026	104600	191158979	2020	2020	2020	2020	70
566	20231026	104500	191017579	2025	2025	2025	2025	0
567	20231026	104400	191017579	2025	2025	2025	2025	1
568	20231026	104300	191015554	2020	2020	2020	2020	0
569	20231026	104200	191015554	2020	2020	2020	2020	192
570	20231026	104100	190627714	2020	2020	2020	2020	0
571	20231026	104000	190627714	2020	2020	2020	2020	0
572	20231026	103900	190627714	2020	2020	2020	2020	0
573	20231026	103800	190627714	2020	2020	2020	2020	0
574	20231026	103700	190627714	2020	2020	2020	2020	1
575	20231026	103600	190625694	2015	2010	2015	2010	1389
576	20231026	103500	187827859	2010	2010	2010	2010	0
577	20231026	103400	187827859	2010	2010	2010	2010	0
578	20231026	103300	187827859	2010	2010	2010	2010	1
579	20231026	103200	187825849	2005	2005	2005	2005	1
580	20231026	103100	187823844	2010	2010	2010	2010	1
581	20231026	103000	187821834	2010	2010	2010	2010	0
582	20231026	102900	187821834	2010	2010	2010	2010	0
583	20231026	102800	187821834	2010	2010	2010	2010	0
584	20231026	102700	187821834	2010	2015	2015	2010	1082
585	20231026	102600	185646974	2015	2015	2015	2015	6
586	20231026	102500	185634884	2015	2015	2015	2015	0
587	20231026	102400	185634884	2015	2015	2015	2015	1
588	20231026	102300	185632869	2010	2010	2010	2010	0
589	20231026	102200	185632869	2010	2010	2010	2010	0
590	20231026	102100	185632869	2010	2010	2010	2010	1176
591	20231026	102000	183269109	2010	2010	2010	2010	200
592	20231026	101900	182867109	2010	2010	2010	2010	0
593	20231026	101800	182867109	2010	2010	2010	2010	0
594	20231026	101700	182867109	2010	2010	2010	2010	0
595	20231026	101600	182867109	2010	2010	2010	2010	0
596	20231026	101500	182867109	2010	2010	2010	2010	0
597	20231026	101400	182867109	2010	2010	2010	2010	3847
598	20231026	101300	175134639	2010	2010	2010	2010	0
599	20231026	101200	175134639	2010	2010	2010	2010	100
600	20231026	101100	174933639	2010	2020	2020	2010	349
601	20231026	101000	174231659	2020	2020	2020	2020	0
602	20231026	100900	174231659	2020	2020	2020	2020	332
603	20231026	100800	173561019	2020	2020	2020	2020	385
604	20231026	100700	172783319	2020	2010	2020	2010	195
605	20231026	100600	172390869	2015	2015	2015	2015	60
606	20231026	100500	172269969	2010	2010	2010	2010	0
607	20231026	100400	172269969	2010	2010	2010	2010	104
608	20231026	100300	172060929	2010	2010	2010	2010	0
609	20231026	100200	172060929	2010	2010	2010	2010	0
610	20231026	100100	172060929	2010	2010	2010	2010	0
611	20231026	100000	172060929	2010	2010	2010	2010	20
612	20231026	095900	172020729	2010	2010	2010	2010	0
613	20231026	095800	172020729	2010	2010	2010	2010	0
614	20231026	095700	172020729	2010	2010	2010	2010	0
615	20231026	095600	172020729	2010	2005	2010	2005	956
616	20231026	095500	170099559	2005	2005	2005	2005	80
617	20231026	095400	169939159	2015	2010	2015	2010	57
618	20231026	095300	169824584	2010	2010	2010	2010	100
619	20231026	095200	169623584	2005	2005	2005	2005	0
620	20231026	095100	169623584	2005	2005	2005	2005	100
621	20231026	095000	169423084	2015	2015	2015	2015	0
622	20231026	094900	169423084	2015	2015	2015	2015	1
623	20231026	094800	169421069	2010	2010	2010	2010	99
624	20231026	094700	169222079	2010	2010	2010	2010	2
625	20231026	094600	169218059	2010	2010	2010	2010	0
626	20231026	094500	169218059	2010	2010	2010	2010	8
627	20231026	094400	169201979	2010	2005	2010	2005	104
628	20231026	094300	168993439	2005	2005	2005	2005	6
629	20231026	094200	168981409	2000	2005	2005	2000	2720
630	20231026	094100	163541249	2005	2005	2005	2005	0
631	20231026	094000	163541249	2005	2005	2005	2005	913
632	20231026	093900	161710684	2005	2005	2005	2005	148
633	20231026	093800	161413944	2010	2010	2010	2010	1
634	20231026	093700	161411934	2010	2005	2010	2000	3105
635	20231026	093600	155196474	2005	2015	2015	2005	578
636	20231026	093500	154035354	2015	2015	2015	2015	26
637	20231026	093400	153982964	2020	2020	2020	2020	2
638	20231026	093300	153978924	2015	2015	2015	2015	741
639	20231026	093200	152485809	2015	2020	2020	2015	5
640	20231026	093100	152475729	2025	2025	2025	2025	1
641	20231026	093000	152473704	2010	2010	2010	2010	1220
642	20231026	092900	150021504	2015	2025	2025	2015	144
643	20231026	092800	149730339	2020	2020	2020	2015	203
644	20231026	092700	149320549	2010	2015	2015	2010	213
645	20231026	092600	148892384	2015	2030	2035	2015	1600
646	20231026	092500	145663959	2025	2025	2025	2025	143
647	20231026	092400	145374384	2015	2030	2030	2015	1208
648	20231026	092300	142928839	2030	2025	2035	2025	181
649	20231026	092200	142561599	2025	2030	2030	2025	58
650	20231026	092100	142443879	2030	2035	2035	2030	1102
651	20231026	092000	140206319	2035	2035	2040	2035	123
652	20231026	091900	139955744	2030	2030	2030	2020	219
653	20231026	091800	139511679	2030	2030	2030	2020	2372
654	20231026	091700	134714599	2030	2030	2030	2030	0
655	20231026	091600	134714599	2030	2040	2040	2030	695
656	20231026	091500	133303449	2040	2030	2055	2030	391
657	20231026	091400	132505229	2010	2010	2010	2010	0
658	20231026	091300	132505229	2010	2015	2015	2010	4502
659	20231026	091200	123443529	2020	2020	2020	2015	91
660	20231026	091100	123260119	2040	2000	2095	2000	7760
661	20231026	091000	107376994	2015	2025	2035	2010	854
662	20231026	090900	105643909	2030	1998	2075	1998	1004
663	20231026	090800	103584479	1990	1996	1996	1990	203
664	20231026	090700	103180113	1995	2005	2005	1973	7710
665	20231026	090600	87922244	1987	2005	2010	1984	4063
666	20231026	090500	79815877	2010	2010	2035	2010	2322
667	20231026	090400	75126807	2010	1991	2010	1980	7198
668	20231026	090300	60793444	1992	1989	1993	1914	23250
669	20231026	090200	14802836	1945	1945	1945	1945	0
670	20231026	090100	14802836	1945	2070	2070	1945	6010
671	20231026	090000	2664385	2080	2055	2080	2055	1205