KissMeData/018500/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,185900,2355316980,1970,1970,1970,1970,10704
20240213,185800,2355316980,1970,1970,1970,1970,0
20240213,185700,2355316980,1970,1970,1970,1970,0
20240213,185600,2355316980,1970,1970,1970,1970,0
20240213,185500,2355316980,1970,1970,1970,1970,0
20240213,185400,2355316980,1970,1970,1970,1970,0
20240213,185300,2355316980,1970,1970,1970,1970,0
20240213,185200,2355316980,1970,1970,1970,1970,0
20240213,185100,2355316980,1970,1970,1970,1970,0
20240213,185000,2355316980,1970,1970,1970,1970,0
20240213,184900,2355316980,1970,1970,1970,1970,0
20240213,184800,2355316980,1970,1970,1970,1970,0
20240213,184700,2355316980,1970,1970,1970,1970,0
20240213,184600,2355316980,1970,1970,1970,1970,0
20240213,184500,2355316980,1970,1970,1970,1970,0
20240213,184400,2355316980,1970,1970,1970,1970,0
20240213,184300,2355316980,1970,1970,1970,1970,0
20240213,184200,2355316980,1970,1970,1970,1970,0
20240213,184100,2355316980,1970,1970,1970,1970,0
20240213,184000,2355316980,1970,1970,1970,1970,0
20240213,183900,2355316980,1970,1970,1970,1970,0
20240213,183800,2355316980,1970,1970,1970,1970,0
20240213,183700,2355316980,1970,1970,1970,1970,0
20240213,183600,2355316980,1970,1970,1970,1970,0
20240213,183500,2355316980,1970,1970,1970,1970,0
20240213,183400,2355316980,1970,1970,1970,1970,0
20240213,183300,2355316980,1970,1970,1970,1970,0
20240213,183200,2355316980,1970,1970,1970,1970,0
20240213,183100,2355316980,1970,1970,1970,1970,0
20240213,183000,2355316980,1970,1970,1970,1970,0
20240213,182900,2355316980,1970,1970,1970,1970,10704
20240213,182800,2355316980,1970,1970,1970,1970,0
20240213,182700,2355316980,1970,1970,1970,1970,0
20240213,182600,2355316980,1970,1970,1970,1970,0
20240213,182500,2355316980,1970,1970,1970,1970,0
20240213,182400,2355316980,1970,1970,1970,1970,0
20240213,182300,2355316980,1970,1970,1970,1970,0
20240213,182200,2355316980,1970,1970,1970,1970,0
20240213,182100,2355316980,1970,1970,1970,1970,0
20240213,182000,2355316980,1970,1970,1970,1970,0
20240213,181900,2355316980,1970,1970,1970,1970,0
20240213,181800,2355316980,1970,1970,1970,1970,0
20240213,181700,2355316980,1970,1970,1970,1970,0
20240213,181600,2355316980,1970,1970,1970,1970,0
20240213,181500,2355316980,1970,1970,1970,1970,0
20240213,181400,2355316980,1970,1970,1970,1970,0
20240213,181300,2355316980,1970,1970,1970,1970,0
20240213,181200,2355316980,1970,1970,1970,1970,0
20240213,181100,2355316980,1970,1970,1970,1970,0
20240213,181000,2355316980,1970,1970,1970,1970,0
20240213,180900,2355316980,1970,1970,1970,1970,0
20240213,180800,2355316980,1970,1970,1970,1970,0
20240213,180700,2355316980,1970,1970,1970,1970,0
20240213,180600,2355316980,1970,1970,1970,1970,0
20240213,180500,2355316980,1970,1970,1970,1970,0
20240213,180400,2355316980,1970,1970,1970,1970,0
20240213,180300,2355316980,1970,1970,1970,1970,0
20240213,180200,2355316980,1970,1970,1970,1970,0
20240213,180100,2355316980,1970,1970,1970,1970,0
20240213,180000,2355316980,1970,1970,1970,1970,0
20240213,175900,2355316980,1970,1970,1970,1970,10704
20240213,175800,2355316980,1970,1970,1970,1970,0
20240213,175700,2355316980,1970,1970,1970,1970,0
20240213,175600,2355316980,1970,1970,1970,1970,0
20240213,175500,2355316980,1970,1970,1970,1970,0
20240213,175400,2355316980,1970,1970,1970,1970,0
20240213,175300,2355316980,1970,1970,1970,1970,0
20240213,175200,2355316980,1970,1970,1970,1970,0
20240213,175100,2355316980,1970,1970,1970,1970,0
20240213,175000,2355316980,1970,1970,1970,1970,0
20240213,174900,2355316980,1970,1970,1970,1970,0
20240213,174800,2355316980,1970,1970,1970,1970,0
20240213,174700,2355316980,1970,1970,1970,1970,0
20240213,174600,2355316980,1970,1970,1970,1970,0
20240213,174500,2355316980,1970,1970,1970,1970,0
20240213,174400,2355316980,1970,1970,1970,1970,0
20240213,174300,2355316980,1970,1970,1970,1970,0
20240213,174200,2355316980,1970,1970,1970,1970,0
20240213,174100,2355316980,1970,1970,1970,1970,0
20240213,174000,2355316980,1970,1970,1970,1970,0
20240213,173900,2355316980,1970,1970,1970,1970,0
20240213,173800,2355316980,1970,1970,1970,1970,0
20240213,173700,2355316980,1970,1970,1970,1970,0
20240213,173600,2355316980,1970,1970,1970,1970,0
20240213,173500,2355316980,1970,1970,1970,1970,0
20240213,173400,2355316980,1970,1970,1970,1970,0
20240213,173300,2355316980,1970,1970,1970,1970,0
20240213,173200,2355316980,1970,1970,1970,1970,0
20240213,173100,2355316980,1970,1970,1970,1970,0
20240213,173000,2355316980,1970,1970,1970,1970,0
20240213,172900,2355316980,1970,1970,1970,1970,10704
20240213,172800,2355316980,1970,1970,1970,1970,0
20240213,172700,2355316980,1970,1970,1970,1970,0
20240213,172600,2355316980,1970,1970,1970,1970,0
20240213,172500,2355316980,1970,1970,1970,1970,0
20240213,172400,2355316980,1970,1970,1970,1970,0
20240213,172300,2355316980,1970,1970,1970,1970,0
20240213,172200,2355316980,1970,1970,1970,1970,0
20240213,172100,2355316980,1970,1970,1970,1970,0
20240213,172000,2355316980,1970,1970,1970,1970,0
20240213,171900,2355316980,1970,1970,1970,1970,0
20240213,171800,2355316980,1970,1970,1970,1970,0
20240213,171700,2355316980,1970,1970,1970,1970,0
20240213,171600,2355316980,1970,1970,1970,1970,0
20240213,171500,2355316980,1970,1970,1970,1970,0
20240213,171400,2355316980,1970,1970,1970,1970,0
20240213,171300,2355316980,1970,1970,1970,1970,0
20240213,171200,2355316980,1970,1970,1970,1970,0
20240213,171100,2355316980,1970,1970,1970,1970,0
20240213,171000,2355316980,1970,1970,1970,1970,0
20240213,170900,2355316980,1970,1970,1970,1970,0
20240213,170800,2355316980,1970,1970,1970,1970,0
20240213,170700,2355316980,1970,1970,1970,1970,0
20240213,170600,2355316980,1970,1970,1970,1970,0
20240213,170500,2355316980,1970,1970,1970,1970,0
20240213,170400,2355316980,1970,1970,1970,1970,0
20240213,170300,2355316980,1970,1970,1970,1970,0
20240213,170200,2355316980,1970,1970,1970,1970,0
20240213,170100,2355316980,1970,1970,1970,1970,0
20240213,170000,2355316980,1970,1970,1970,1970,0
20240213,165900,2355316980,1970,1970,1970,1970,10704
20240213,165800,2355316980,1970,1970,1970,1970,0
20240213,165700,2355316980,1970,1970,1970,1970,0
20240213,165600,2355316980,1970,1970,1970,1970,0
20240213,165500,2355316980,1970,1970,1970,1970,0
20240213,165400,2355316980,1970,1970,1970,1970,0
20240213,165300,2355316980,1970,1970,1970,1970,0
20240213,165200,2355316980,1970,1970,1970,1970,0
20240213,165100,2355316980,1970,1970,1970,1970,0
20240213,165000,2355316980,1970,1970,1970,1970,0
20240213,164900,2355316980,1970,1970,1970,1970,0
20240213,164800,2355316980,1970,1970,1970,1970,0
20240213,164700,2355316980,1970,1970,1970,1970,0
20240213,164600,2355316980,1970,1970,1970,1970,0
20240213,164500,2355316980,1970,1970,1970,1970,0
20240213,164400,2355316980,1970,1970,1970,1970,0
20240213,164300,2355316980,1970,1970,1970,1970,0
20240213,164200,2355316980,1970,1970,1970,1970,0
20240213,164100,2355316980,1970,1970,1970,1970,0
20240213,164000,2355316980,1970,1970,1970,1970,0
20240213,163900,2355316980,1970,1970,1970,1970,0
20240213,163800,2355316980,1970,1970,1970,1970,0
20240213,163700,2355316980,1970,1970,1970,1970,0
20240213,163600,2355316980,1970,1970,1970,1970,0
20240213,163500,2355316980,1970,1970,1970,1970,0
20240213,163400,2355316980,1970,1970,1970,1970,0
20240213,163300,2355316980,1970,1970,1970,1970,0
20240213,163200,2355316980,1970,1970,1970,1970,0
20240213,163100,2355316980,1970,1970,1970,1970,0
20240213,163000,2355316980,1970,1970,1970,1970,0
20240213,162900,2355316980,1970,1970,1970,1970,10704
20240213,162800,2355316980,1970,1970,1970,1970,0
20240213,162700,2355316980,1970,1970,1970,1970,0
20240213,162600,2355316980,1970,1970,1970,1970,0
20240213,162500,2355316980,1970,1970,1970,1970,0
20240213,162400,2355316980,1970,1970,1970,1970,0
20240213,162300,2355316980,1970,1970,1970,1970,0
20240213,162200,2355316980,1970,1970,1970,1970,0
20240213,162100,2355316980,1970,1970,1970,1970,0
20240213,162000,2355316980,1970,1970,1970,1970,0
20240213,161900,2355316980,1970,1970,1970,1970,0
20240213,161800,2355316980,1970,1970,1970,1970,0
20240213,161700,2355316980,1970,1970,1970,1970,0
20240213,161600,2355316980,1970,1970,1970,1970,0
20240213,161500,2355316980,1970,1970,1970,1970,0
20240213,161400,2355316980,1970,1970,1970,1970,0
20240213,161300,2355316980,1970,1970,1970,1970,0
20240213,161200,2355316980,1970,1970,1970,1970,0
20240213,161100,2355316980,1970,1970,1970,1970,0
20240213,161000,2355316980,1970,1970,1970,1970,0
20240213,160900,2355316980,1970,1970,1970,1970,0
20240213,160800,2355316980,1970,1970,1970,1970,0
20240213,160700,2355316980,1970,1970,1970,1970,0
20240213,160600,2355316980,1970,1970,1970,1970,0
20240213,160500,2355316980,1970,1970,1970,1970,0
20240213,160400,2355316980,1970,1970,1970,1970,0
20240213,160300,2355316980,1970,1970,1970,1970,0
20240213,160200,2355316980,1970,1970,1970,1970,0
20240213,160100,2355316980,1970,1970,1970,1970,0
20240213,160000,2355316980,1970,1970,1970,1970,0
20240213,155900,2355316980,1970,1970,1970,1970,10704
20240213,155800,2355316980,1970,1970,1970,1970,0
20240213,155700,2355316980,1970,1970,1970,1970,0
20240213,155600,2355316980,1970,1970,1970,1970,0
20240213,155500,2355316980,1970,1970,1970,1970,0
20240213,155400,2355316980,1970,1970,1970,1970,0
20240213,155300,2355316980,1970,1970,1970,1970,0
20240213,155200,2355316980,1970,1970,1970,1970,0
20240213,155100,2355316980,1970,1970,1970,1970,0
20240213,155000,2355316980,1970,1970,1970,1970,0
20240213,154900,2355316980,1970,1970,1970,1970,0
20240213,154800,2355316980,1970,1970,1970,1970,0
20240213,154700,2355316980,1970,1970,1970,1970,0
20240213,154600,2355316980,1970,1970,1970,1970,0
20240213,154500,2355316980,1970,1970,1970,1970,0
20240213,154400,2355316980,1970,1970,1970,1970,0
20240213,154300,2355316980,1970,1970,1970,1970,0
20240213,154200,2355316980,1970,1970,1970,1970,0
20240213,154100,2355316980,1970,1970,1970,1970,0
20240213,154000,2355316980,1970,1970,1970,1970,0
20240213,153900,2355316980,1970,1970,1970,1970,0
20240213,153800,2355316980,1970,1970,1970,1970,0
20240213,153700,2355316980,1970,1970,1970,1970,0
20240213,153600,2355316980,1970,1970,1970,1970,0
20240213,153500,2355316980,1970,1970,1970,1970,0
20240213,153400,2355316980,1970,1970,1970,1970,0
20240213,153300,2355316980,1970,1970,1970,1970,0
20240213,153200,2355316980,1970,1970,1970,1970,0
20240213,153100,2355316980,1970,1970,1970,1970,0
20240213,153000,2355316980,1970,1970,1970,1970,10704
20240213,152900,2334230100,1971,1971,1971,1971,0
20240213,152800,2334230100,1971,1971,1971,1971,0
20240213,152700,2334230100,1971,1971,1971,1971,0
20240213,152600,2334230100,1971,1971,1971,1971,0
20240213,152500,2334230100,1971,1971,1971,1971,0
20240213,152400,2334230100,1971,1971,1971,1971,0
20240213,152300,2334230100,1971,1971,1971,1971,0
20240213,152200,2334230100,1971,1971,1971,1971,0
20240213,152100,2334230100,1971,1971,1971,1971,0
20240213,152000,2334230100,1971,1971,1971,1971,0
20240213,151900,2334230100,1971,1975,1976,1971,21206
20240213,151800,2292411522,1976,1977,1979,1976,1125
20240213,151700,2290188397,1978,1978,1978,1978,4
20240213,151600,2290180485,1976,1979,1980,1976,3572
20240213,151500,2283110958,1980,1980,1980,1979,75
20240213,151400,2282962470,1980,1985,1985,1980,7814
20240213,151300,2267473001,1985,1980,1985,1980,5925
20240213,151200,2255717497,1980,1982,1983,1980,911
20240213,151100,2253913542,1982,1984,1984,1980,7
20240213,151000,2253899676,1980,1982,1985,1980,145
20240213,150900,2253612108,1982,1984,1985,1980,2690
20240213,150800,2248279969,1985,1980,1985,1980,669
20240213,150700,2246952053,1983,1980,1984,1980,13
20240213,150600,2246926294,1985,1984,1985,1980,20
20240213,150500,2246886625,1985,1983,1985,1979,5130
20240213,150400,2236714348,1983,1982,1983,1978,2432
20240213,150300,2231892484,1982,1982,1982,1976,2228
20240213,150200,2227478638,1982,1980,1982,1975,1061
20240213,150100,2225375957,1980,1975,1980,1975,496
20240213,150000,2224394555,1976,1975,1976,1975,797
20240213,145900,2222820202,1976,1976,1976,1976,4
20240213,145800,2222812298,1976,1975,1976,1975,307
20240213,145700,2222205972,1975,1975,1975,1975,5
20240213,145600,2222196097,1975,1975,1975,1975,190
20240213,145500,2221820847,1975,1975,1975,1974,404
20240213,145400,2221023197,1975,1975,1975,1973,750
20240213,145300,2219542127,1976,1974,1976,1974,315
20240213,145200,2218919765,1974,1974,1974,1974,150
20240213,145100,2218623665,1973,1973,1973,1973,0
20240213,145000,2218623665,1973,1973,1973,1973,95
20240213,144900,2218436230,1973,1973,1973,1972,2335
20240213,144800,2213831505,1974,1974,1974,1974,5
20240213,144700,2213821635,1974,1974,1974,1974,4
20240213,144600,2213813739,1974,1973,1974,1972,1519
20240213,144500,2210817748,1974,1974,1974,1974,150
20240213,144400,2210521648,1974,1974,1974,1974,6
20240213,144300,2210509804,1976,1976,1976,1976,0
20240213,144200,2210509804,1976,1973,1976,1972,834
20240213,144100,2208864807,1974,1978,1978,1974,54
20240213,144000,2208758105,1979,1979,1979,1979,5
20240213,143900,2208748210,1979,1979,1980,1978,3019
20240213,143800,2202773542,1980,1980,1980,1980,4
20240213,143700,2202765622,1980,1979,1980,1979,1502
20240213,143600,2199793162,1980,1980,1980,1980,7
20240213,143500,2199779302,1980,1979,1980,1979,763
20240213,143400,2198269324,1979,1979,1979,1979,25
20240213,143300,2198219849,1979,1978,1979,1978,627
20240213,143200,2196979637,1978,1978,1978,1978,859
20240213,143100,2195280535,1978,1978,1978,1978,139
20240213,143000,2195005593,1972,1972,1978,1972,1147
20240213,142900,2192743703,1978,1978,1978,1978,5
20240213,142800,2192733813,1972,1977,1979,1972,28235
20240213,142700,2136891553,1977,1977,1977,1973,3782
20240213,142600,2129429647,1977,1974,1977,1974,807
20240213,142500,2127836626,1978,1978,1978,1978,107
20240213,142400,2127624980,1980,1980,1980,1980,0
20240213,142300,2127624980,1980,1980,1980,1980,4
20240213,142200,2127617060,1980,1980,1980,1980,1
20240213,142100,2127615080,1979,1979,1980,1979,20
20240213,142000,2127575495,1981,1981,1981,1981,5
20240213,141900,2127565590,1981,1978,1981,1978,493
20240213,141800,2126589662,1978,1978,1978,1978,4
20240213,141700,2126581750,1978,1979,1979,1972,2720
20240213,141600,2121217890,1979,1979,1979,1972,507
20240213,141500,2120217608,1978,1978,1978,1978,2
20240213,141400,2120213652,1978,1977,1978,1977,919
20240213,141300,2118396785,1977,1977,1977,1977,0
20240213,141200,2118396785,1977,1977,1977,1977,6
20240213,141100,2118384923,1971,1977,1977,1971,1826
20240213,141000,2114785643,1977,1971,1977,1971,105
20240213,140900,2114578664,1977,1970,1977,1970,50
20240213,140800,2114479884,1977,1977,1977,1977,44
20240213,140700,2114392896,1977,1977,1977,1970,307
20240213,140600,2113788051,1977,1975,1977,1975,472
20240213,140500,2112855619,1977,1977,1977,1977,0
20240213,140400,2112855619,1977,1977,1977,1977,6
20240213,140300,2112843757,1977,1972,1977,1972,66
20240213,140200,2112713570,1970,1972,1972,1970,3020
20240213,140100,2106764032,1972,1973,1973,1970,1223
20240213,140000,2104353916,1973,1973,1975,1973,2329
20240213,135900,2099755957,1977,1977,1977,1977,4
20240213,135800,2099748049,1977,1977,1977,1977,0
20240213,135700,2099748049,1977,1973,1977,1973,15
20240213,135600,2099718430,1977,1977,1977,1977,774
20240213,135500,2098188232,1974,1977,1977,1974,463
20240213,135400,2097273454,1977,1977,1977,1977,5
20240213,135300,2097263569,1978,1977,1978,1977,434
20240213,135200,2096405546,1977,1974,1977,1974,5642
20240213,135100,2085257437,1977,1977,1978,1977,615
20240213,135000,2084041578,1976,1975,1976,1975,1705
20240213,134900,2080673006,1977,1977,1977,1975,59
20240213,134800,2080556373,1975,1977,1977,1975,32
20240213,134700,2080493153,1977,1975,1977,1975,2004
20240213,134600,2076534140,1972,1971,1972,1971,1458
20240213,134500,2073660210,1971,1975,1975,1971,1810
20240213,134400,2070092660,1976,1977,1977,1975,310
20240213,134300,2069479905,1971,1978,1978,1970,2490
20240213,134200,2064572813,1972,1975,1980,1970,10261
20240213,134100,2044333716,1981,1981,1981,1981,0
20240213,134000,2044333716,1981,1982,1982,1976,1352
20240213,133900,2041656633,1982,1982,1982,1982,0
20240213,133800,2041656633,1982,1983,1983,1982,105
20240213,133700,2041448518,1983,1982,1983,1976,7736
20240213,133600,2026116089,1982,1982,1982,1982,4
20240213,133500,2026108161,1983,1982,1983,1975,1434
20240213,133400,2023265978,1982,1982,1982,1982,6
20240213,133300,2023254086,1983,1983,1983,1983,0
20240213,133200,2023254086,1983,1980,1983,1980,1505
20240213,133100,2020271531,1980,1974,1980,1974,1589
20240213,133000,2017134839,1975,1980,1980,1975,7
20240213,132900,2017120989,1980,1976,1980,1976,88
20240213,132800,2016947093,1973,1975,1976,1973,1134
20240213,132700,2014708367,1980,1977,1980,1977,31
20240213,132600,2014647065,1980,1980,1980,1980,6020
20240213,132500,2002727465,1980,1975,1980,1975,13748
20240213,132400,1975554447,1975,1976,1976,1975,275
20240213,132300,1975011048,1977,1977,1977,1977,46
20240213,132200,1974920106,1977,1977,1977,1977,4500
20240213,132100,1966023606,1980,1977,1980,1977,795
20240213,132000,1964451876,1977,1977,1977,1977,10
20240213,131900,1964432106,1980,1980,1980,1980,4
20240213,131800,1964424186,1980,1976,1980,1976,498
20240213,131700,1963440134,1983,1984,1984,1976,259
20240213,131600,1962928273,1984,1984,1984,1984,0
20240213,131500,1962928273,1984,1984,1984,1976,1005
20240213,131400,1960938619,1984,1984,1984,1980,8
20240213,131300,1960922763,1984,1984,1984,1984,9
20240213,131200,1960904907,1984,1984,1984,1980,3004
20240213,131100,1954956971,1984,1980,1984,1980,2785
20240213,131000,1949442667,1980,1984,1984,1980,7385
20240213,130900,1934809233,1983,1983,1983,1983,10
20240213,130800,1934789403,1984,1984,1984,1984,1954
20240213,130700,1930912667,1984,1984,1984,1984,181
20240213,130600,1930553563,1985,1985,1985,1985,1320
20240213,130500,1927933363,1985,1986,1986,1985,905
20240213,130400,1926136934,1988,1988,1988,1988,85
20240213,130300,1925967954,1988,1988,1988,1988,2
20240213,130200,1925963978,1988,1988,1988,1988,9
20240213,130100,1925946086,1988,1986,1988,1984,601
20240213,130000,1924753688,1988,1986,1988,1986,662
20240213,125900,1923438869,1986,1984,1986,1984,5
20240213,125800,1923428945,1987,1988,1988,1987,505
20240213,125700,1922425505,1989,1989,1989,1989,0
20240213,125600,1922425505,1989,1989,1989,1989,4
20240213,125500,1922417549,1989,1983,1989,1983,6
20240213,125400,1922405645,1989,1985,1989,1982,127
20240213,125300,1922153734,1989,1985,1989,1985,24
20240213,125200,1922106070,1985,1985,1989,1984,53
20240213,125100,1922000901,1985,1981,1985,1980,5210
20240213,125000,1911676763,1984,1984,1984,1984,0
20240213,124900,1911676763,1984,1980,1984,1980,21
20240213,124800,1911635163,1981,1982,1982,1981,602
20240213,124700,1910442598,1985,1982,1985,1982,520
20240213,124600,1909411898,1985,1981,1985,1981,217
20240213,124500,1908981817,1985,1985,1985,1985,12
20240213,124400,1908957997,1984,1984,1984,1980,1412
20240213,124300,1906156593,1984,1984,1984,1984,206
20240213,124200,1905747889,1984,1980,1984,1980,1028
20240213,124100,1903712445,1984,1984,1984,1984,407
20240213,124000,1902904957,1984,1984,1984,1984,50
20240213,123900,1902805757,1984,1984,1984,1984,4
20240213,123800,1902797821,1984,1974,1984,1974,41
20240213,123700,1902716877,1974,1984,1984,1974,1669
20240213,123600,1899421815,1984,1984,1984,1984,4
20240213,123500,1899413879,1984,1984,1984,1984,48
20240213,123400,1899318647,1984,1975,1984,1975,57
20240213,123300,1899206027,1973,1979,1982,1973,6389
20240213,123200,1886550618,1979,1975,1979,1972,504
20240213,123100,1885556046,1976,1977,1977,1976,400
20240213,123000,1884765571,1978,1979,1979,1978,348
20240213,122900,1884077222,1979,1978,1979,1978,1126
20240213,122800,1881849989,1978,1980,1981,1978,1977
20240213,122700,1877937538,1981,1981,1981,1981,27
20240213,122600,1877884051,1982,1982,1982,1982,205
20240213,122500,1877477741,1982,1982,1982,1982,329
20240213,122400,1876825663,1982,1982,1982,1982,4
20240213,122300,1876817735,1984,1982,1984,1980,2995
20240213,122200,1870880889,1984,1984,1984,1982,455
20240213,122100,1869979067,1984,1982,1984,1982,7
20240213,122000,1869965191,1984,1983,1984,1982,101
20240213,121900,1869764996,1984,1982,1984,1982,58
20240213,121800,1869650032,1983,1981,1984,1981,1079
20240213,121700,1867509459,1984,1981,1984,1981,10
20240213,121600,1867489634,1984,1981,1984,1981,121
20240213,121500,1867249930,1984,1981,1984,1981,13
20240213,121400,1867224165,1984,1982,1984,1981,211
20240213,121300,1866806036,1982,1985,1985,1982,45
20240213,121200,1866716828,1985,1982,1985,1982,44
20240213,121100,1866629545,1985,1982,1985,1982,203
20240213,121000,1866226675,1985,1982,1985,1982,316
20240213,120900,1865600360,1984,1982,1984,1982,50
20240213,120800,1865501252,1985,1982,1985,1982,138
20240213,120700,1865227706,1985,1980,1985,1980,1134
20240213,120600,1862980172,1980,1982,1982,1980,2358
20240213,120500,1858309566,1985,1984,1985,1982,1085
20240213,120400,1856156955,1985,1984,1985,1982,104
20240213,120300,1855950772,1984,1984,1984,1984,0
20240213,120200,1855950772,1984,1984,1984,1984,2
20240213,120100,1855946804,1984,1985,1985,1984,4
20240213,120000,1855938865,1985,1980,1985,1980,715
20240213,115900,1854522963,1980,1976,1980,1976,634
20240213,115800,1853270175,1980,1978,1980,1978,105
20240213,115700,1853062459,1978,1975,1978,1975,51
20240213,115600,1852961731,1975,1980,1980,1975,568
20240213,115500,1851838277,1978,1970,1980,1968,964
20240213,115400,1849935523,1980,1970,1980,1970,325
20240213,115300,1849294223,1980,1974,1980,1970,4361
20240213,115200,1840691607,1974,1981,1981,1974,169
20240213,115100,1840356977,1981,1970,1981,1970,2
20240213,115000,1840353026,1982,1982,1982,1970,2716
20240213,114900,1834998171,1981,1985,1985,1981,25
20240213,114800,1834948596,1985,1988,1988,1985,307
20240213,114700,1834339183,1988,1977,1988,1975,4758
20240213,114600,1824937554,1977,1987,1987,1977,27564
20240213,114500,1770283380,1989,1989,1989,1987,1279
20240213,114400,1767740541,1995,1995,1995,1995,0
20240213,114300,1767740541,1995,1989,1995,1989,938
20240213,114200,1765874835,1995,1995,1995,1995,4
20240213,114100,1765866855,1995,1993,1995,1989,2328
20240213,114000,1761232452,1995,1993,1995,1993,14
20240213,113900,1761204530,1995,1995,1995,1995,107
20240213,113800,1760991065,1995,1993,1995,1993,9
20240213,113700,1760973112,1995,1993,1995,1993,8
20240213,113600,1760957160,1993,1993,1995,1993,31
20240213,113500,1760895365,1995,1992,1995,1992,76
20240213,113400,1760743900,1993,1992,1993,1990,330
20240213,113300,1760087137,1993,1995,1995,1993,50
20240213,113200,1759987475,1993,1990,1993,1990,285
20240213,113100,1759419797,1990,1998,1999,1990,905
20240213,113000,1757614151,1999,1997,1999,1997,297
20240213,112900,1757021040,1997,1997,2000,1997,9527
20240213,112800,1737970970,1997,1996,1997,1996,14
20240213,112700,1737943022,1996,1996,1996,1996,43
20240213,112600,1737857194,1996,1993,1996,1993,276
20240213,112500,1737307111,1992,1992,1992,1992,930
20240213,112400,1735454551,1992,1992,1992,1991,237
20240213,112300,1734982477,1991,1991,1994,1991,5339
20240213,112200,1724346889,1992,1990,1992,1990,833
20240213,112100,1722689056,1990,1990,1992,1990,173
20240213,112000,1722344784,1992,1991,1992,1990,4053
20240213,111900,1714278795,1994,1991,1994,1991,236
20240213,111800,1713808916,1995,1990,1995,1990,194
20240213,111700,1713422767,1991,1991,1991,1990,3405
20240213,111600,1706643715,1991,1995,1995,1991,128
20240213,111500,1706388850,1992,1992,1992,1992,1399
20240213,111400,1703602042,1992,1993,1993,1991,1974
20240213,111300,1699669758,1993,1994,1996,1993,1151
20240213,111200,1697375565,1994,1996,1996,1994,3254
20240213,111100,1690886118,1996,1998,1998,1996,522
20240213,111000,1689843891,1999,1999,1999,1999,100
20240213,110900,1689643991,1996,1996,1996,1996,10
20240213,110800,1689624031,1999,1998,1999,1996,306
20240213,110700,1689012960,1999,1999,1999,1998,113
20240213,110600,1688787081,1999,2000,2000,1999,102
20240213,110500,1688583082,2010,1999,2010,1994,1763
20240213,110400,1685063352,2010,2005,2015,1992,2395
20240213,110300,1680281647,2005,2010,2015,2005,2204
20240213,110200,1675851962,2015,2015,2015,2015,221
20240213,110100,1675406647,2010,2015,2015,2010,57
20240213,110000,1675291902,2015,2015,2015,2015,536
20240213,105900,1674211862,2015,2015,2015,2015,683
20240213,105800,1672835617,2010,2020,2020,2010,676
20240213,105700,1671471032,2020,2020,2020,2010,1595
20240213,105600,1668254172,2015,2015,2015,2010,855
20240213,105500,1666532902,2015,2010,2015,2010,926
20240213,105400,1664671097,2010,2000,2010,2000,3111
20240213,105300,1658434667,2005,2000,2010,1990,29526
20240213,105200,1599574331,2000,2010,2010,2000,7434
20240213,105100,1584666291,2010,2015,2020,2010,3402
20240213,105000,1577815856,2020,2015,2020,2015,1901
20240213,104900,1573985336,2020,2020,2020,2015,1137
20240213,104800,1571693576,2015,2015,2015,2015,367
20240213,104700,1570954071,2015,2015,2015,2015,3818
20240213,104600,1563260801,2015,2010,2015,2010,2822
20240213,104500,1557577601,2010,2010,2015,2010,3350
20240213,104400,1550842601,2005,2010,2010,2005,7177
20240213,104300,1536441256,2010,2010,2010,2005,12
20240213,104200,1536417141,2010,2005,2010,2005,720
20240213,104100,1534969991,2010,2005,2010,2005,1183
20240213,104000,1532598066,2010,2005,2010,2005,11
20240213,103900,1532576006,2010,2010,2010,2010,1025
20240213,103800,1530515756,2010,2010,2010,2010,620
20240213,103700,1529269556,2010,2005,2015,2005,16196
20240213,103600,1496748146,2005,2000,2005,2000,3245
20240213,103500,1490256916,1998,1992,1998,1992,6121
20240213,103400,1478037466,1992,1990,1992,1990,40
20240213,103300,1477957846,1993,1993,1993,1990,1009
20240213,103200,1475948099,1993,1996,1996,1993,4202
20240213,103100,1467565099,1997,1998,1998,1997,7294
20240213,103000,1452998771,2000,2000,2000,1998,3049
20240213,102900,1446900786,2000,2000,2000,2000,3610
20240213,102800,1439680786,2000,2000,2000,2000,0
20240213,102700,1439680786,2000,2010,2010,2000,5099
20240213,102600,1429477376,2010,2000,2010,2000,7245
20240213,102500,1414976141,2000,2000,2000,1997,9377
20240213,102400,1396238141,2000,1997,2000,1997,3136
20240213,102300,1389969144,2000,2000,2000,1997,1601
20240213,102200,1386770068,2000,2000,2000,2000,100
20240213,102100,1386570068,2005,2005,2005,2005,44
20240213,102000,1386481848,2005,2010,2010,2005,21
20240213,101900,1386439693,2010,2010,2010,2010,0
20240213,101800,1386439693,2010,2010,2010,2010,38
20240213,101700,1386363313,2005,2005,2005,2000,924
20240213,101600,1384513963,2005,2000,2005,2000,1158
20240213,101500,1382197788,2000,2005,2005,2000,2638
20240213,101400,1376921783,2000,2005,2010,2000,2760
20240213,101300,1371388403,2005,2005,2005,2005,228
20240213,101200,1370931263,2005,2000,2005,2000,1701
20240213,101100,1367525758,2005,2000,2005,2000,2558
20240213,101000,1362407258,2005,2005,2005,2005,619
20240213,100900,1361166163,2010,2005,2010,2005,2353
20240213,100800,1356439038,2010,2000,2010,2000,1257
20240213,100700,1353923703,2000,2010,2010,2000,202
20240213,100600,1353519678,2010,2005,2010,2000,1522
20240213,100500,1350470603,2010,2000,2010,2000,5602
20240213,100400,1339249283,2000,2005,2005,2000,361
20240213,100300,1338526483,2005,2005,2005,2000,20391
20240213,100200,1297651528,2005,2005,2010,2005,6276
20240213,100100,1285067813,2010,2010,2010,2010,249
20240213,100000,1284567323,2010,2000,2010,2000,2811
20240213,095900,1278933973,2000,2000,2000,2000,100
20240213,095800,1278733973,2000,2000,2005,1993,17568
20240213,095700,1243704698,2000,1999,2000,1986,3041
20240213,095600,1237624005,1999,2005,2010,1997,4968
20240213,095500,1227690093,2005,1999,2005,1999,2245
20240213,095400,1223200282,1999,2000,2000,1999,1515
20240213,095300,1220170589,2000,2005,2005,2000,2385
20240213,095200,1215399644,2005,1997,2010,1985,21747
20240213,095100,1171944792,1998,1991,1998,1990,4780
20240213,095000,1162414903,1998,1997,2000,1991,6613
20240213,094900,1149207181,1997,1990,1998,1990,3680
20240213,094800,1141880811,1989,1990,1990,1989,218
20240213,094700,1141447205,1990,1981,1990,1980,11298
20240213,094600,1119063928,1981,1981,1981,1981,544
20240213,094500,1117986264,1982,1974,1982,1974,3521
20240213,094400,1111033741,1975,1974,1976,1974,3614
20240213,094300,1103899116,1974,1976,1976,1968,5857
20240213,094200,1092359232,1976,1972,1976,1971,4854
20240213,094100,1082781203,1973,1976,1976,1973,2726
20240213,094000,1077397330,1976,1976,1976,1972,906
20240213,093900,1075607870,1976,1980,1982,1976,237
20240213,093800,1075138490,1971,1981,1982,1971,1629
20240213,093700,1071920184,1972,1987,1987,1972,62
20240213,093600,1071797655,1978,1978,1978,1978,101
20240213,093500,1071597877,1990,1962,1990,1960,22754
20240213,093400,1026880972,1962,1973,1973,1962,3973
20240213,093300,1019068004,1973,1975,1975,1970,281
20240213,093200,1018514052,1975,1963,1975,1961,30055
20240213,093100,959480252,1961,1975,1975,1961,12717
20240213,093000,934521118,1975,1978,1978,1975,2201
20240213,092900,930173095,1978,1966,1979,1957,13104
20240213,092800,904435457,1971,1990,1992,1963,39771
20240213,092700,825566784,1991,1995,1996,1991,8358
20240213,092600,808896692,2000,1996,2000,1995,2458
20240213,092500,803991031,1996,1995,1996,1991,2280
20240213,092400,799442801,1995,1996,2005,1990,8663
20240213,092300,782190990,1996,1994,2000,1991,13421
20240213,092200,755428543,1994,1995,1996,1993,2159
20240213,092100,751124996,1995,1999,1999,1994,3673
20240213,092000,743791490,1994,1992,2000,1991,1284
20240213,091900,741232353,1992,1991,2000,1991,7232
20240213,091800,726816134,1990,2005,2010,1990,14872
20240213,091700,697140255,2010,2025,2025,1994,19730
20240213,091600,657530280,2015,2030,2030,2015,13058
20240213,091500,631111465,2030,2020,2030,2020,8473
20240213,091400,613943425,2015,2015,2020,2015,2817
20240213,091300,608267150,2015,2035,2035,2015,14203
20240213,091200,579536060,2035,2050,2050,2035,14714
20240213,091100,549472430,2045,2050,2065,2040,13390
20240213,091000,522053850,2055,2040,2070,2035,34919
20240213,090900,450441970,2030,2015,2040,2010,27813
20240213,090800,393982315,2010,2005,2015,2005,4338
20240213,090700,385265635,2005,2015,2015,2000,8916
20240213,090600,367369460,2010,2010,2020,1992,16050
20240213,090500,335132523,2005,1998,2010,1990,13269
20240213,090400,308602924,1998,2010,2010,1990,43394
20240213,090300,221852960,2010,2025,2025,2000,24473
20240213,090200,172582120,2025,2020,2025,2015,17760
20240213,090100,136668560,2025,2005,2030,2000,14808
20240213,090000,106783285,2005,2010,2025,2000,53077