KissMeData/062970/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	194300	710710708	1977	1977	1977	1977	5474
3	20241011	194200	710710708	1977	1977	1977	1977	0
4	20241011	194100	710710708	1977	1977	1977	1977	0
5	20241011	194000	710710708	1977	1977	1977	1977	0
6	20241011	193900	710710708	1977	1977	1977	1977	0
7	20241011	193800	710710708	1977	1977	1977	1977	0
8	20241011	193700	710710708	1977	1977	1977	1977	0
9	20241011	193600	710710708	1977	1977	1977	1977	0
10	20241011	193500	710710708	1977	1977	1977	1977	0
11	20241011	193400	710710708	1977	1977	1977	1977	0
12	20241011	193300	710710708	1977	1977	1977	1977	0
13	20241011	193200	710710708	1977	1977	1977	1977	0
14	20241011	193100	710710708	1977	1977	1977	1977	0
15	20241011	193000	710710708	1977	1977	1977	1977	0
16	20241011	192900	710710708	1977	1977	1977	1977	0
17	20241011	192800	710710708	1977	1977	1977	1977	0
18	20241011	192700	710710708	1977	1977	1977	1977	0
19	20241011	192600	710710708	1977	1977	1977	1977	0
20	20241011	192500	710710708	1977	1977	1977	1977	0
21	20241011	192400	710710708	1977	1977	1977	1977	0
22	20241011	192300	710710708	1977	1977	1977	1977	0
23	20241011	192200	710710708	1977	1977	1977	1977	0
24	20241011	192100	710710708	1977	1977	1977	1977	0
25	20241011	192000	710710708	1977	1977	1977	1977	0
26	20241011	191900	710710708	1977	1977	1977	1977	0
27	20241011	191800	710710708	1977	1977	1977	1977	0
28	20241011	191700	710710708	1977	1977	1977	1977	0
29	20241011	191600	710710708	1977	1977	1977	1977	0
30	20241011	191500	710710708	1977	1977	1977	1977	0
31	20241011	191400	710710708	1977	1977	1977	1977	0
32	20241011	191300	710710708	1977	1977	1977	1977	5474
33	20241011	191200	710710708	1977	1977	1977	1977	0
34	20241011	191100	710710708	1977	1977	1977	1977	0
35	20241011	191000	710710708	1977	1977	1977	1977	0
36	20241011	190900	710710708	1977	1977	1977	1977	0
37	20241011	190800	710710708	1977	1977	1977	1977	0
38	20241011	190700	710710708	1977	1977	1977	1977	0
39	20241011	190600	710710708	1977	1977	1977	1977	0
40	20241011	190500	710710708	1977	1977	1977	1977	0
41	20241011	190400	710710708	1977	1977	1977	1977	0
42	20241011	190300	710710708	1977	1977	1977	1977	0
43	20241011	190200	710710708	1977	1977	1977	1977	0
44	20241011	190100	710710708	1977	1977	1977	1977	0
45	20241011	190000	710710708	1977	1977	1977	1977	0
46	20241011	185900	710710708	1977	1977	1977	1977	0
47	20241011	185800	710710708	1977	1977	1977	1977	0
48	20241011	185700	710710708	1977	1977	1977	1977	0
49	20241011	185600	710710708	1977	1977	1977	1977	0
50	20241011	185500	710710708	1977	1977	1977	1977	0
51	20241011	185400	710710708	1977	1977	1977	1977	0
52	20241011	185300	710710708	1977	1977	1977	1977	0
53	20241011	185200	710710708	1977	1977	1977	1977	0
54	20241011	185100	710710708	1977	1977	1977	1977	0
55	20241011	185000	710710708	1977	1977	1977	1977	0
56	20241011	184900	710710708	1977	1977	1977	1977	0
57	20241011	184800	710710708	1977	1977	1977	1977	0
58	20241011	184700	710710708	1977	1977	1977	1977	0
59	20241011	184600	710710708	1977	1977	1977	1977	0
60	20241011	184500	710710708	1977	1977	1977	1977	0
61	20241011	184400	710710708	1977	1977	1977	1977	0
62	20241011	184300	710710708	1977	1977	1977	1977	5474
63	20241011	184200	710710708	1977	1977	1977	1977	0
64	20241011	184100	710710708	1977	1977	1977	1977	0
65	20241011	184000	710710708	1977	1977	1977	1977	0
66	20241011	183900	710710708	1977	1977	1977	1977	0
67	20241011	183800	710710708	1977	1977	1977	1977	0
68	20241011	183700	710710708	1977	1977	1977	1977	0
69	20241011	183600	710710708	1977	1977	1977	1977	0
70	20241011	183500	710710708	1977	1977	1977	1977	0
71	20241011	183400	710710708	1977	1977	1977	1977	0
72	20241011	183300	710710708	1977	1977	1977	1977	0
73	20241011	183200	710710708	1977	1977	1977	1977	0
74	20241011	183100	710710708	1977	1977	1977	1977	0
75	20241011	183000	710710708	1977	1977	1977	1977	0
76	20241011	182900	710710708	1977	1977	1977	1977	0
77	20241011	182800	710710708	1977	1977	1977	1977	0
78	20241011	182700	710710708	1977	1977	1977	1977	0
79	20241011	182600	710710708	1977	1977	1977	1977	0
80	20241011	182500	710710708	1977	1977	1977	1977	0
81	20241011	182400	710710708	1977	1977	1977	1977	0
82	20241011	182300	710710708	1977	1977	1977	1977	0
83	20241011	182200	710710708	1977	1977	1977	1977	0
84	20241011	182100	710710708	1977	1977	1977	1977	0
85	20241011	182000	710710708	1977	1977	1977	1977	0
86	20241011	181900	710710708	1977	1977	1977	1977	0
87	20241011	181800	710710708	1977	1977	1977	1977	0
88	20241011	181700	710710708	1977	1977	1977	1977	0
89	20241011	181600	710710708	1977	1977	1977	1977	0
90	20241011	181500	710710708	1977	1977	1977	1977	0
91	20241011	181400	710710708	1977	1977	1977	1977	0
92	20241011	181300	710710708	1977	1977	1977	1977	5474
93	20241011	181200	710710708	1977	1977	1977	1977	0
94	20241011	181100	710710708	1977	1977	1977	1977	0
95	20241011	181000	710710708	1977	1977	1977	1977	0
96	20241011	180900	710710708	1977	1977	1977	1977	0
97	20241011	180800	710710708	1977	1977	1977	1977	0
98	20241011	180700	710710708	1977	1977	1977	1977	0
99	20241011	180600	710710708	1977	1977	1977	1977	0
100	20241011	180500	710710708	1977	1977	1977	1977	0
101	20241011	180400	710710708	1977	1977	1977	1977	0
102	20241011	180300	710710708	1977	1977	1977	1977	0
103	20241011	180200	710710708	1977	1977	1977	1977	0
104	20241011	180100	710710708	1977	1977	1977	1977	0
105	20241011	180000	710710708	1977	1977	1977	1977	0
106	20241011	175900	710710708	1977	1977	1977	1977	0
107	20241011	175800	710710708	1977	1977	1977	1977	0
108	20241011	175700	710710708	1977	1977	1977	1977	0
109	20241011	175600	710710708	1977	1977	1977	1977	0
110	20241011	175500	710710708	1977	1977	1977	1977	0
111	20241011	175400	710710708	1977	1977	1977	1977	0
112	20241011	175300	710710708	1977	1977	1977	1977	0
113	20241011	175200	710710708	1977	1977	1977	1977	0
114	20241011	175100	710710708	1977	1977	1977	1977	0
115	20241011	175000	710710708	1977	1977	1977	1977	0
116	20241011	174900	710710708	1977	1977	1977	1977	0
117	20241011	174800	710710708	1977	1977	1977	1977	0
118	20241011	174700	710710708	1977	1977	1977	1977	0
119	20241011	174600	710710708	1977	1977	1977	1977	0
120	20241011	174500	710710708	1977	1977	1977	1977	0
121	20241011	174400	710710708	1977	1977	1977	1977	0
122	20241011	174300	710710708	1977	1977	1977	1977	5474
123	20241011	174200	710710708	1977	1977	1977	1977	0
124	20241011	174100	710710708	1977	1977	1977	1977	0
125	20241011	174000	710710708	1977	1977	1977	1977	0
126	20241011	173900	710710708	1977	1977	1977	1977	0
127	20241011	173800	710710708	1977	1977	1977	1977	0
128	20241011	173700	710710708	1977	1977	1977	1977	0
129	20241011	173600	710710708	1977	1977	1977	1977	0
130	20241011	173500	710710708	1977	1977	1977	1977	0
131	20241011	173400	710710708	1977	1977	1977	1977	0
132	20241011	173300	710710708	1977	1977	1977	1977	0
133	20241011	173200	710710708	1977	1977	1977	1977	0
134	20241011	173100	710710708	1977	1977	1977	1977	0
135	20241011	173000	710710708	1977	1977	1977	1977	0
136	20241011	172900	710710708	1977	1977	1977	1977	0
137	20241011	172800	710710708	1977	1977	1977	1977	0
138	20241011	172700	710710708	1977	1977	1977	1977	0
139	20241011	172600	710710708	1977	1977	1977	1977	0
140	20241011	172500	710710708	1977	1977	1977	1977	0
141	20241011	172400	710710708	1977	1977	1977	1977	0
142	20241011	172300	710710708	1977	1977	1977	1977	0
143	20241011	172200	710710708	1977	1977	1977	1977	0
144	20241011	172100	710710708	1977	1977	1977	1977	0
145	20241011	172000	710710708	1977	1977	1977	1977	0
146	20241011	171900	710710708	1977	1977	1977	1977	0
147	20241011	171800	710710708	1977	1977	1977	1977	0
148	20241011	171700	710710708	1977	1977	1977	1977	0
149	20241011	171600	710710708	1977	1977	1977	1977	0
150	20241011	171500	710710708	1977	1977	1977	1977	0
151	20241011	171400	710710708	1977	1977	1977	1977	0
152	20241011	171300	710710708	1977	1977	1977	1977	5474
153	20241011	171200	710710708	1977	1977	1977	1977	0
154	20241011	171100	710710708	1977	1977	1977	1977	0
155	20241011	171000	710710708	1977	1977	1977	1977	0
156	20241011	170900	710710708	1977	1977	1977	1977	0
157	20241011	170800	710710708	1977	1977	1977	1977	0
158	20241011	170700	710710708	1977	1977	1977	1977	0
159	20241011	170600	710710708	1977	1977	1977	1977	0
160	20241011	170500	710710708	1977	1977	1977	1977	0
161	20241011	170400	710710708	1977	1977	1977	1977	0
162	20241011	170300	710710708	1977	1977	1977	1977	0
163	20241011	170200	710710708	1977	1977	1977	1977	0
164	20241011	170100	710710708	1977	1977	1977	1977	0
165	20241011	170000	710710708	1977	1977	1977	1977	0
166	20241011	165900	710710708	1977	1977	1977	1977	0
167	20241011	165800	710710708	1977	1977	1977	1977	0
168	20241011	165700	710710708	1977	1977	1977	1977	0
169	20241011	165600	710710708	1977	1977	1977	1977	0
170	20241011	165500	710710708	1977	1977	1977	1977	0
171	20241011	165400	710710708	1977	1977	1977	1977	0
172	20241011	165300	710710708	1977	1977	1977	1977	0
173	20241011	165200	710710708	1977	1977	1977	1977	0
174	20241011	165100	710710708	1977	1977	1977	1977	0
175	20241011	165000	710710708	1977	1977	1977	1977	0
176	20241011	164900	710710708	1977	1977	1977	1977	0
177	20241011	164800	710710708	1977	1977	1977	1977	0
178	20241011	164700	710710708	1977	1977	1977	1977	0
179	20241011	164600	710710708	1977	1977	1977	1977	0
180	20241011	164500	710710708	1977	1977	1977	1977	0
181	20241011	164400	710710708	1977	1977	1977	1977	0
182	20241011	164300	710710708	1977	1977	1977	1977	5474
183	20241011	164200	710710708	1977	1977	1977	1977	0
184	20241011	164100	710710708	1977	1977	1977	1977	0
185	20241011	164000	710710708	1977	1977	1977	1977	0
186	20241011	163900	710710708	1977	1977	1977	1977	0
187	20241011	163800	710710708	1977	1977	1977	1977	0
188	20241011	163700	710710708	1977	1977	1977	1977	0
189	20241011	163600	710710708	1977	1977	1977	1977	0
190	20241011	163500	710710708	1977	1977	1977	1977	0
191	20241011	163400	710710708	1977	1977	1977	1977	0
192	20241011	163300	710710708	1977	1977	1977	1977	0
193	20241011	163200	710710708	1977	1977	1977	1977	0
194	20241011	163100	710710708	1977	1977	1977	1977	0
195	20241011	163000	710710708	1977	1977	1977	1977	0
196	20241011	162900	710710708	1977	1977	1977	1977	0
197	20241011	162800	710710708	1977	1977	1977	1977	0
198	20241011	162700	710710708	1977	1977	1977	1977	0
199	20241011	162600	710710708	1977	1977	1977	1977	0
200	20241011	162500	710710708	1977	1977	1977	1977	0
201	20241011	162400	710710708	1977	1977	1977	1977	0
202	20241011	162300	710710708	1977	1977	1977	1977	0
203	20241011	162200	710710708	1977	1977	1977	1977	0
204	20241011	162100	710710708	1977	1977	1977	1977	0
205	20241011	162000	710710708	1977	1977	1977	1977	0
206	20241011	161900	710710708	1977	1977	1977	1977	0
207	20241011	161800	710710708	1977	1977	1977	1977	0
208	20241011	161700	710710708	1977	1977	1977	1977	0
209	20241011	161600	710710708	1977	1977	1977	1977	0
210	20241011	161500	710710708	1977	1977	1977	1977	0
211	20241011	161400	710710708	1977	1977	1977	1977	0
212	20241011	161300	710710708	1977	1977	1977	1977	5474
213	20241011	161200	710710708	1977	1977	1977	1977	0
214	20241011	161100	710710708	1977	1977	1977	1977	0
215	20241011	161000	710710708	1977	1977	1977	1977	0
216	20241011	160900	710710708	1977	1977	1977	1977	0
217	20241011	160800	710710708	1977	1977	1977	1977	0
218	20241011	160700	710710708	1977	1977	1977	1977	0
219	20241011	160600	710710708	1977	1977	1977	1977	0
220	20241011	160500	710710708	1977	1977	1977	1977	0
221	20241011	160400	710710708	1977	1977	1977	1977	0
222	20241011	160300	710710708	1977	1977	1977	1977	0
223	20241011	160200	710710708	1977	1977	1977	1977	0
224	20241011	160100	710710708	1977	1977	1977	1977	0
225	20241011	160000	710710708	1977	1977	1977	1977	0
226	20241011	155900	710710708	1977	1977	1977	1977	0
227	20241011	155800	710710708	1977	1977	1977	1977	0
228	20241011	155700	710710708	1977	1977	1977	1977	0
229	20241011	155600	710710708	1977	1977	1977	1977	0
230	20241011	155500	710710708	1977	1977	1977	1977	0
231	20241011	155400	710710708	1977	1977	1977	1977	0
232	20241011	155300	710710708	1977	1977	1977	1977	0
233	20241011	155200	710710708	1977	1977	1977	1977	0
234	20241011	155100	710710708	1977	1977	1977	1977	0
235	20241011	155000	710710708	1977	1977	1977	1977	0
236	20241011	154900	710710708	1977	1977	1977	1977	0
237	20241011	154800	710710708	1977	1977	1977	1977	0
238	20241011	154700	710710708	1977	1977	1977	1977	0
239	20241011	154600	710710708	1977	1977	1977	1977	0
240	20241011	154500	710710708	1977	1977	1977	1977	0
241	20241011	154400	710710708	1977	1977	1977	1977	0
242	20241011	154300	710710708	1977	1977	1977	1977	5474
243	20241011	154200	710710708	1977	1977	1977	1977	0
244	20241011	154100	710710708	1977	1977	1977	1977	0
245	20241011	154000	710710708	1977	1977	1977	1977	0
246	20241011	153900	710710708	1977	1977	1977	1977	0
247	20241011	153800	710710708	1977	1977	1977	1977	0
248	20241011	153700	710710708	1977	1977	1977	1977	0
249	20241011	153600	710710708	1977	1977	1977	1977	0
250	20241011	153500	710710708	1977	1977	1977	1977	0
251	20241011	153400	710710708	1977	1977	1977	1977	0
252	20241011	153300	710710708	1977	1977	1977	1977	0
253	20241011	153200	710710708	1977	1977	1977	1977	0
254	20241011	153100	710710708	1977	1977	1977	1977	0
255	20241011	153000	710710708	1977	1977	1977	1977	5474
256	20241011	152900	699888610	1975	1975	1975	1975	0
257	20241011	152800	699888610	1975	1975	1975	1975	0
258	20241011	152700	699888610	1975	1975	1975	1975	0
259	20241011	152600	699888610	1975	1975	1975	1975	0
260	20241011	152500	699888610	1975	1975	1975	1975	0
261	20241011	152400	699888610	1975	1975	1975	1975	0
262	20241011	152300	699888610	1975	1975	1975	1975	0
263	20241011	152200	699888610	1975	1975	1975	1975	0
264	20241011	152100	699888610	1975	1975	1975	1975	0
265	20241011	152000	699888610	1975	1975	1975	1975	0
266	20241011	151900	699888610	1975	1981	1981	1974	429
267	20241011	151800	699041154	1989	1989	1989	1989	0
268	20241011	151700	699041154	1989	1985	1989	1985	1374
269	20241011	151600	696310288	1980	1990	1998	1980	1676
270	20241011	151500	692973243	1991	1990	1991	1990	736
271	20241011	151400	691508585	1991	1991	1991	1978	1166
272	20241011	151300	689194290	1991	1988	1991	1972	1837
273	20241011	151200	685554801	1993	1992	1993	1986	201
274	20241011	151100	685155035	1993	1993	1993	1993	1
275	20241011	151000	685153042	1992	1978	1992	1978	1922
276	20241011	150900	681327679	1978	1978	1978	1978	0
277	20241011	150800	681327679	1978	1976	1978	1976	1610
278	20241011	150700	678143659	1976	1976	1976	1976	20
279	20241011	150600	678104139	1977	1977	1977	1977	0
280	20241011	150500	678104139	1977	1981	1981	1977	1105
281	20241011	150400	675917706	1978	1981	1981	1978	1066
282	20241011	150300	673807292	1980	1981	1981	1980	1057
283	20241011	150200	671713400	1981	1982	1982	1981	1500
284	20241011	150100	668741809	1981	1996	1996	1981	11
285	20241011	150000	668720003	1996	1980	1996	1980	2846
286	20241011	145900	663067809	1980	1996	1996	1980	2505
287	20241011	145800	658105513	1996	1998	1998	1982	224
288	20241011	145700	657658124	2000	1990	2000	1990	929
289	20241011	145600	655804248	1978	1978	1978	1978	8
290	20241011	145500	655788424	1978	1990	1990	1978	18
291	20241011	145400	655752700	1994	1994	1996	1994	493
292	20241011	145300	654769332	1994	1994	1994	1994	133
293	20241011	145200	654504130	1994	1994	1994	1994	1224
294	20241011	145100	652063474	1996	1976	1996	1976	760
295	20241011	145000	650557733	1975	1975	1975	1975	71
296	20241011	144900	650417508	1972	1970	1972	1970	234
297	20241011	144800	649956378	1970	1971	1971	1970	220
298	20241011	144700	649522967	1971	1971	1971	1971	1
299	20241011	144600	649520996	1970	1970	1970	1970	540
300	20241011	144500	648457196	1970	1970	1972	1966	14092
301	20241011	144400	620702123	1971	1971	1971	1971	0
302	20241011	144300	620702123	1971	1975	1975	1971	826
303	20241011	144200	619073413	1975	1974	1981	1973	2399
304	20241011	144100	614339764	1981	1984	1984	1975	260
305	20241011	144000	613825292	1975	1980	1980	1975	3401
306	20241011	143900	607101276	1981	1999	1999	1981	1127
307	20241011	143800	604866290	1982	1982	1982	1982	0
308	20241011	143700	604866290	1982	1986	1999	1982	1549
309	20241011	143600	601795629	2005	2005	2005	2005	0
310	20241011	143500	601795629	2005	2000	2005	2000	68
311	20241011	143400	601659569	2005	2005	2005	2005	2294
312	20241011	143300	597060099	2005	1996	2010	1996	276
313	20241011	143200	596507252	1979	1980	1980	1979	13
314	20241011	143100	596481515	1984	1985	2010	1984	1507
315	20241011	143000	593485413	2005	1999	2015	1999	6050
316	20241011	142900	581337925	1984	1999	1999	1984	11
317	20241011	142800	581316086	2000	1996	2000	1996	577
318	20241011	142700	580163284	1979	1979	1979	1978	269
319	20241011	142600	579631184	1978	1978	1978	1978	0
320	20241011	142500	579631184	1978	1978	1978	1978	1361
321	20241011	142400	576939126	1976	1980	1999	1976	1158
322	20241011	142300	574635326	1975	1976	1976	1975	1029
323	20241011	142200	572603026	1975	1975	1975	1975	0
324	20241011	142100	572603026	1975	1975	1975	1975	6
325	20241011	142000	572591176	1974	1974	1974	1974	25
326	20241011	141900	572541826	1975	1975	1975	1975	0
327	20241011	141800	572541826	1975	1975	1975	1975	50
328	20241011	141700	572443076	1973	1973	1973	1973	0
329	20241011	141600	572443076	1973	1973	1973	1973	0
330	20241011	141500	572443076	1973	1973	1973	1973	264
331	20241011	141400	571922204	1973	1973	1973	1973	0
332	20241011	141300	571922204	1973	1973	1973	1973	1242
333	20241011	141200	569471738	1972	1973	1973	1972	597
334	20241011	141100	568294246	1973	1973	1973	1973	500
335	20241011	141000	567307746	1973	1973	1973	1973	0
336	20241011	140900	567307746	1973	1973	1973	1973	4
337	20241011	140800	567299854	1974	1974	1974	1974	0
338	20241011	140700	567299854	1974	1974	1974	1974	250
339	20241011	140600	566806354	1974	1974	1974	1974	22
340	20241011	140500	566762926	1975	1979	1979	1975	2510
341	20241011	140400	561801492	1979	1979	1979	1979	200
342	20241011	140300	561405692	1980	1981	1981	1980	3936
343	20241011	140200	553609643	1981	1982	1982	1981	939
344	20241011	140100	551748790	1983	1983	1983	1983	180
345	20241011	140000	551391850	1983	1983	1983	1983	20
346	20241011	135900	551352190	1983	1983	1983	1983	0
347	20241011	135800	551352190	1983	1983	1983	1983	7
348	20241011	135700	551338309	1983	1983	1983	1983	44
349	20241011	135600	551251057	1983	1983	1983	1983	446
350	20241011	135500	550366639	1983	1983	1983	1983	770
351	20241011	135400	548839729	1983	1983	1983	1983	500
352	20241011	135300	547848229	1983	1984	1988	1983	1504
353	20241011	135200	544865173	1983	1983	1983	1983	3
354	20241011	135100	544859224	1982	1982	1982	1982	0
355	20241011	135000	544859224	1982	1983	1983	1982	1270
356	20241011	134900	542341774	1984	1984	1984	1984	287
357	20241011	134800	541772366	1985	1988	1988	1984	280
358	20241011	134700	541216516	1988	1989	1989	1988	937
359	20241011	134600	539352829	1990	1990	1990	1990	227
360	20241011	134500	538901099	1990	1991	1991	1990	1213
361	20241011	134400	536486316	1992	1992	1992	1992	3540
362	20241011	134300	529434636	1992	1994	1994	1992	1502
363	20241011	134200	526440340	1995	1999	2000	1995	524
364	20241011	134100	525393806	2000	2000	2000	2000	0
365	20241011	134000	525393806	2000	2000	2000	2000	0
366	20241011	133900	525393806	2000	2000	2000	2000	1
367	20241011	133800	525391806	1997	1997	1997	1997	849
368	20241011	133700	523696353	2000	2000	2000	2000	25
369	20241011	133600	523646353	2005	2005	2005	2005	3
370	20241011	133500	523640338	2005	2000	2005	2000	820
371	20241011	133400	522000288	2000	2000	2000	2000	0
372	20241011	133300	522000288	2000	2000	2000	2000	1999
373	20241011	133200	518002288	2000	2000	2000	2000	1150
374	20241011	133100	515702288	1992	1998	1998	1992	50
375	20241011	133000	515602484	1998	1998	1998	1998	20
376	20241011	132900	515562524	1998	2000	2000	1998	602
377	20241011	132800	514358724	2000	2000	2000	2000	729
378	20241011	132700	512900724	2005	1998	2005	1998	1010
379	20241011	132600	510880594	1991	1995	1995	1991	1126
380	20241011	132500	508636736	2000	1992	2000	1992	717
381	20241011	132400	507206952	1992	1992	1992	1992	5
382	20241011	132300	507196992	1992	1992	1995	1992	1702
383	20241011	132200	503803418	1992	1991	1992	1991	141
384	20241011	132100	503522658	1992	1992	1992	1992	402
385	20241011	132000	502721874	1992	1992	1992	1992	1
386	20241011	131900	502719882	1992	1992	1992	1992	0
387	20241011	131800	502719882	1992	1992	1992	1992	17
388	20241011	131700	502686018	1992	1992	1992	1992	2
389	20241011	131600	502682034	1991	1994	1994	1991	40
390	20241011	131500	502602334	1987	1991	1992	1987	901
391	20241011	131400	500807792	1987	1987	1987	1987	2509
392	20241011	131300	495822409	1987	1987	1987	1987	250
393	20241011	131200	495325659	1987	1988	1988	1987	927
394	20241011	131100	493482918	1988	1990	1990	1988	1600
395	20241011	131000	490299918	1990	1990	1990	1990	96
396	20241011	130900	490108878	1990	1993	1993	1990	1024
397	20241011	130800	488069204	1993	1993	1993	1993	250
398	20241011	130700	487570954	1994	1995	1995	1994	2327
399	20241011	130600	482930875	1994	1999	1999	1994	1201
400	20241011	130500	480534581	1999	1998	1999	1994	360
401	20241011	130400	479815534	2000	2000	2000	2000	0
402	20241011	130300	479815534	2000	2000	2000	1994	1220
403	20241011	130200	477377544	2000	1995	2000	1995	61
404	20241011	130100	477255600	1994	1994	1994	1994	0
405	20241011	130000	477255600	1994	1993	1994	1993	54
406	20241011	125900	477147976	1998	1988	1998	1988	89
407	20241011	125800	476970232	1987	1998	1998	1986	1142
408	20241011	125700	474696854	1998	1999	2000	1998	686
409	20241011	125600	473325516	1999	2010	2010	1999	2271
410	20241011	125500	468782931	2010	1998	2015	1997	4776
411	20241011	125400	459189921	1996	1995	2015	1995	253
412	20241011	125300	458683273	1995	2010	2010	1995	2529
413	20241011	125200	453600268	2010	1970	2010	1970	30015
414	20241011	125100	393881941	1969	1969	1969	1969	0
415	20241011	125000	393881941	1969	1970	1970	1969	59
416	20241011	124900	393765726	1970	1971	1971	1970	7
417	20241011	124800	393751933	1971	1971	1971	1971	92
418	20241011	124700	393570601	1970	1967	1970	1967	92
419	20241011	124600	393389457	1965	1965	1965	1965	8
420	20241011	124500	393373737	1972	1972	1972	1972	0
421	20241011	124400	393373737	1972	1972	1972	1972	1
422	20241011	124300	393371765	1955	1955	1955	1955	380
423	20241011	124200	392628865	1955	1955	1955	1955	0
424	20241011	124100	392628865	1955	1977	1977	1955	12
425	20241011	124000	392605383	1952	1977	1977	1952	1010
426	20241011	123900	390632666	1977	1977	1977	1977	0
427	20241011	123800	390632666	1977	1976	1977	1976	1030
428	20241011	123700	388597379	1965	1975	1975	1965	1022
429	20241011	123600	386579124	1975	1975	1975	1975	39
430	20241011	123500	386502099	1975	1975	1975	1975	5
431	20241011	123400	386492224	1977	1977	1977	1977	256
432	20241011	123300	385986112	1977	1976	1977	1976	5
433	20241011	123200	385976228	1975	1972	1975	1972	604
434	20241011	123100	384784049	1972	1969	1972	1969	221
435	20241011	123000	384348547	1969	1969	1969	1969	5042
436	20241011	122900	374420849	1969	1969	1969	1965	541
437	20241011	122800	373355697	1968	1966	1968	1966	25
438	20241011	122700	373306500	1965	1965	1965	1965	357
439	20241011	122600	372604995	1965	1965	1965	1965	20
440	20241011	122500	372565695	1965	1951	1965	1951	5445
441	20241011	122400	361887693	1950	1950	1950	1950	0
442	20241011	122300	361887693	1950	1950	1950	1950	279
443	20241011	122200	361343643	1943	1943	1943	1943	0
444	20241011	122100	361343643	1943	1943	1943	1943	60
445	20241011	122000	361227063	1942	1942	1942	1942	0
446	20241011	121900	361227063	1942	1942	1942	1942	0
447	20241011	121800	361227063	1942	1942	1942	1942	0
448	20241011	121700	361227063	1942	1949	1949	1942	920
449	20241011	121600	359438883	1941	1941	1941	1941	0
450	20241011	121500	359438883	1941	1941	1941	1941	0
451	20241011	121400	359438883	1941	1941	1941	1941	2123
452	20241011	121300	355318140	1940	1940	1940	1940	300
453	20241011	121200	354736140	1940	1940	1940	1940	306
454	20241011	121100	354142500	1941	1941	1941	1941	2930
455	20241011	121000	348455370	1942	1942	1942	1942	600
456	20241011	120900	347290170	1942	1943	1943	1942	790
457	20241011	120800	345755930	1949	1949	1949	1949	0
458	20241011	120700	345755930	1949	1949	1949	1949	0
459	20241011	120600	345755930	1949	1949	1949	1949	1
460	20241011	120500	345753981	1949	1949	1949	1949	0
461	20241011	120400	345753981	1949	1949	1949	1949	0
462	20241011	120300	345753981	1949	1949	1949	1949	0
463	20241011	120200	345753981	1949	1949	1949	1949	30
464	20241011	120100	345695511	1949	1949	1949	1949	0
465	20241011	120000	345695511	1949	1949	1949	1949	0
466	20241011	115900	345695511	1949	1949	1949	1949	0
467	20241011	115800	345695511	1949	1949	1949	1949	0
468	20241011	115700	345695511	1949	1949	1949	1949	862
469	20241011	115600	344015473	1949	1949	1949	1949	0
470	20241011	115500	344015473	1949	1949	1949	1949	142
471	20241011	115400	343738715	1942	1942	1942	1942	0
472	20241011	115300	343738715	1942	1942	1942	1942	0
473	20241011	115200	343738715	1942	1943	1943	1942	1145
474	20241011	115100	341514930	1943	1949	1949	1943	571
475	20241011	115000	340404953	1944	1944	1944	1944	0
476	20241011	114900	340404953	1944	1944	1944	1944	0
477	20241011	114800	340404953	1944	1944	1944	1944	0
478	20241011	114700	340404953	1944	1944	1944	1944	0
479	20241011	114600	340404953	1944	1944	1944	1944	0
480	20241011	114500	340404953	1944	1944	1944	1944	0
481	20241011	114400	340404953	1944	1944	1944	1944	0
482	20241011	114300	340404953	1944	1944	1944	1944	0
483	20241011	114200	340404953	1944	1944	1944	1944	0
484	20241011	114100	340404953	1944	1945	1945	1944	715
485	20241011	114000	339014852	1950	1950	1950	1950	1
486	20241011	113900	339012902	1950	1950	1950	1950	0
487	20241011	113800	339012902	1950	1950	1950	1950	103
488	20241011	113700	338812052	1946	1946	1946	1946	0
489	20241011	113600	338812052	1946	1946	1946	1946	0
490	20241011	113500	338812052	1946	1946	1946	1946	78
491	20241011	113400	338660264	1944	1944	1944	1944	0
492	20241011	113300	338660264	1944	1944	1944	1944	0
493	20241011	113200	338660264	1944	1944	1944	1944	0
494	20241011	113100	338660264	1944	1944	1944	1944	0
495	20241011	113000	338660264	1944	1944	1944	1944	0
496	20241011	112900	338660264	1944	1944	1944	1944	19
497	20241011	112800	338623328	1946	1944	1946	1944	728
498	20241011	112700	337208094	1944	1944	1944	1944	11
499	20241011	112600	337186710	1945	1945	1945	1945	1257
500	20241011	112500	334741845	1945	1945	1945	1945	1
501	20241011	112400	334739900	1945	1945	1945	1945	0
502	20241011	112300	334739900	1945	1945	1945	1945	20
503	20241011	112200	334701000	1944	1944	1944	1944	0
504	20241011	112100	334701000	1944	1944	1944	1944	0
505	20241011	112000	334701000	1944	1944	1944	1943	3212
506	20241011	111900	328456873	1945	1945	1945	1945	501
507	20241011	111800	327482428	1946	1946	1946	1946	713
508	20241011	111700	326094930	1945	1945	1945	1945	0
509	20241011	111600	326094930	1945	1945	1945	1945	36
510	20241011	111500	326024910	1944	1944	1944	1944	0
511	20241011	111400	326024910	1944	1945	1945	1944	246
512	20241011	111300	325546520	1945	1945	1945	1945	0
513	20241011	111200	325546520	1945	1945	1945	1945	156
514	20241011	111100	325243100	1945	1945	1945	1945	0
515	20241011	111000	325243100	1945	1945	1945	1945	0
516	20241011	110900	325243100	1945	1949	1954	1945	856
517	20241011	110800	323576221	1949	1949	1949	1949	0
518	20241011	110700	323576221	1949	1949	1949	1949	250
519	20241011	110600	323088971	1949	1949	1949	1949	2
520	20241011	110500	323085073	1955	1955	1955	1955	205
521	20241011	110400	322684298	1959	1959	1959	1959	0
522	20241011	110300	322684298	1959	1959	1959	1959	0
523	20241011	110200	322684298	1959	1959	1959	1959	0
524	20241011	110100	322684298	1959	1959	1959	1959	0
525	20241011	110000	322684298	1959	1959	1959	1959	1
526	20241011	105900	322682339	1960	1960	1960	1960	20
527	20241011	105800	322643139	1960	1960	1960	1960	0
528	20241011	105700	322643139	1960	1960	1960	1960	447
529	20241011	105600	321767019	1960	1960	1960	1960	0
530	20241011	105500	321767019	1960	1960	1960	1960	424
531	20241011	105400	320935979	1960	1960	1960	1960	0
532	20241011	105300	320935979	1960	1959	1960	1959	330
533	20241011	105200	320289335	1959	1959	1959	1959	0
534	20241011	105100	320289335	1959	1952	1959	1952	1132
535	20241011	105000	318076964	1955	1958	1959	1955	206
536	20241011	104900	317674227	1957	1954	1957	1954	57
537	20241011	104800	317562837	1954	1954	1954	1954	0
538	20241011	104700	317562837	1954	1952	1954	1952	255
539	20241011	104600	317065075	1950	1948	1950	1948	970
540	20241011	104500	315174445	1939	1943	1943	1939	1200
541	20241011	104400	312845645	1943	1943	1943	1943	30
542	20241011	104300	312787355	1943	1939	1943	1939	915
543	20241011	104200	311009570	1939	1943	1943	1939	104
544	20241011	104100	310807667	1941	1942	1942	1941	25
545	20241011	104000	310759122	1943	1943	1943	1943	14
546	20241011	103900	310731920	1943	1943	1943	1943	1
547	20241011	103800	310729977	1949	1949	1949	1949	0
548	20241011	103700	310729977	1949	1949	1949	1949	1
549	20241011	103600	310728028	1939	1939	1939	1939	0
550	20241011	103500	310728028	1939	1939	1939	1939	0
551	20241011	103400	310728028	1939	1939	1939	1939	300
552	20241011	103300	310146328	1949	1949	1949	1949	0
553	20241011	103200	310146328	1949	1949	1949	1949	8
554	20241011	103100	310130736	1938	1938	1938	1938	42
555	20241011	103000	310049340	1938	1938	1938	1938	3098
556	20241011	102900	304045416	1938	1939	1939	1938	2141
557	20241011	102800	299896148	1938	1938	1938	1938	4
558	20241011	102700	299888396	1937	1937	1937	1937	19
559	20241011	102600	299851593	1936	1936	1936	1936	0
560	20241011	102500	299851593	1936	1936	1937	1935	2649
561	20241011	102400	294722781	1936	1944	1944	1936	14639
562	20241011	102300	266317808	1944	1946	1946	1944	1997
563	20241011	102200	262434052	1946	1947	1954	1946	3344
564	20241011	102100	255923797	1947	1948	1948	1947	125
565	20241011	102000	255680407	1949	1950	1950	1949	1254
566	20241011	101900	253236360	1954	1954	1954	1951	604
567	20241011	101800	252057950	1955	1955	1955	1955	1
568	20241011	101700	252055995	1949	1954	1954	1949	2777
569	20241011	101600	246637015	1954	1956	1956	1951	1578
570	20241011	101500	243553520	1956	1959	1959	1956	152
571	20241011	101400	243256043	1959	1960	1960	1959	285
572	20241011	101300	242697543	1964	1964	1964	1964	0
573	20241011	101200	242697543	1964	1964	1964	1964	1018
574	20241011	101100	240698191	1963	1964	1964	1963	596
575	20241011	101000	239527847	1964	1964	1964	1964	50
576	20241011	100900	239429647	1970	1980	1980	1970	3202
577	20241011	100800	233121407	1970	1970	1979	1970	2316
578	20241011	100700	228553854	1964	1959	1964	1959	755
579	20241011	100600	227071774	1958	1955	1959	1954	1292
580	20241011	100500	224546733	1955	1956	1956	1955	295
581	20241011	100400	223969757	1956	1959	1959	1955	1032
582	20241011	100300	221948466	1960	1963	1963	1960	5120
583	20241011	100200	211898368	1964	1966	1966	1964	3413
584	20241011	100100	205194985	1965	1965	1965	1965	11
585	20241011	100000	205173370	1963	1963	1963	1963	0
586	20241011	095900	205173370	1963	1963	1963	1963	398
587	20241011	095800	204392096	1963	1965	1965	1963	6849
588	20241011	095700	190942338	1965	1965	1973	1965	888
589	20241011	095600	189197338	1973	1972	1973	1972	101
590	20241011	095500	188998111	1973	1973	1973	1973	11
591	20241011	095400	188976408	1973	1973	1973	1965	486
592	20241011	095300	188021402	1965	1966	1966	1965	1964
593	20241011	095200	184161810	1966	1972	1979	1965	2201
594	20241011	095100	179825514	1971	1973	1973	1971	62
595	20241011	095000	179703250	1981	1981	1981	1980	18
596	20241011	094900	179667594	1973	1974	1974	1973	1780
597	20241011	094800	176154974	1976	1976	1976	1976	600
598	20241011	094700	174969374	1983	1984	1984	1983	445
599	20241011	094600	174086604	1984	1989	1989	1984	448
600	20241011	094500	173197560	1988	1983	1988	1983	2193
601	20241011	094400	168844257	1983	1984	1984	1970	122
602	20241011	094300	168603385	1985	1985	1985	1985	70
603	20241011	094200	168464435	1985	1983	1985	1983	654
604	20241011	094100	167166947	1983	1983	1983	1980	3205
605	20241011	094000	160811609	1983	1983	1983	1983	1750
606	20241011	093900	157341359	1983	1977	1983	1977	314
607	20241011	093800	156719849	1977	1975	1977	1964	2430
608	20241011	093700	151928445	1975	1986	1986	1975	3153
609	20241011	093600	145693163	1977	1986	1986	1977	160
610	20241011	093500	145375412	1986	1976	1986	1976	506
611	20241011	093400	144373582	1976	1984	1984	1975	1890
612	20241011	093300	140627574	1989	1989	1990	1987	992
613	20241011	093200	138654575	1989	1989	1989	1988	5400
614	20241011	093100	127916886	1989	1981	1989	1976	11787
615	20241011	093000	104530305	1981	1975	1981	1975	231
616	20241011	092900	104074074	1965	1963	1965	1963	1052
617	20241011	092800	102008728	1963	1975	1975	1963	225
618	20241011	092700	101566938	1982	1975	1984	1975	1280
619	20241011	092600	99038904	1975	1985	1985	1975	2938
620	20241011	092500	93224174	1975	1980	1987	1963	3863
621	20241011	092400	85576923	1976	1968	1976	1962	3674
622	20241011	092300	78331135	1968	1956	1968	1956	7660
623	20241011	092200	63312601	1955	1951	1955	1950	2173
624	20241011	092100	59069350	1951	1950	1951	1943	466
625	20241011	092000	58162975	1943	1943	1943	1943	0
626	20241011	091900	58162975	1943	1943	1943	1943	25
627	20241011	091800	58114400	1943	1943	1943	1943	3
628	20241011	091700	58108571	1942	1942	1942	1942	831
629	20241011	091600	56494769	1942	1942	1942	1942	285
630	20241011	091500	55941299	1942	1942	1942	1942	115
631	20241011	091400	55717969	1941	1942	1942	1941	132
632	20241011	091300	55461653	1941	1956	1956	1939	1157
633	20241011	091200	53199623	1956	1956	1956	1956	157
634	20241011	091100	52892531	1956	1939	1957	1939	309
635	20241011	091000	52288926	1957	1956	1957	1931	4223
636	20241011	090900	44090559	1956	1949	1956	1945	741
637	20241011	090800	42644483	1944	1946	1946	1943	3669
638	20241011	090700	35509204	1949	1933	1949	1933	820
639	20241011	090600	33912693	1929	1929	1929	1929	0
640	20241011	090500	33912693	1929	1942	1946	1929	10128
641	20241011	090400	14249601	1942	1942	1942	1942	118
642	20241011	090300	14020445	1941	1941	1941	1923	487
643	20241011	090200	13080112	1942	1942	1944	1941	1301
644	20241011	090100	10552150	1944	1945	1945	1933	1028
645	20241011	090000	8555786	1921	1924	1947	1921	4451