KissMeData/023960/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	190800	861770557	1965	1965	1965	1965	6865
3	20241010	190700	861770557	1965	1965	1965	1965	0
4	20241010	190600	861770557	1965	1965	1965	1965	0
5	20241010	190500	861770557	1965	1965	1965	1965	0
6	20241010	190400	861770557	1965	1965	1965	1965	0
7	20241010	190300	861770557	1965	1965	1965	1965	0
8	20241010	190200	861770557	1965	1965	1965	1965	0
9	20241010	190100	861770557	1965	1965	1965	1965	0
10	20241010	190000	861770557	1965	1965	1965	1965	0
11	20241010	185900	861770557	1965	1965	1965	1965	0
12	20241010	185800	861770557	1965	1965	1965	1965	0
13	20241010	185700	861770557	1965	1965	1965	1965	0
14	20241010	185600	861770557	1965	1965	1965	1965	0
15	20241010	185500	861770557	1965	1965	1965	1965	0
16	20241010	185400	861770557	1965	1965	1965	1965	0
17	20241010	185300	861770557	1965	1965	1965	1965	0
18	20241010	185200	861770557	1965	1965	1965	1965	0
19	20241010	185100	861770557	1965	1965	1965	1965	0
20	20241010	185000	861770557	1965	1965	1965	1965	0
21	20241010	184900	861770557	1965	1965	1965	1965	0
22	20241010	184800	861770557	1965	1965	1965	1965	0
23	20241010	184700	861770557	1965	1965	1965	1965	0
24	20241010	184600	861770557	1965	1965	1965	1965	0
25	20241010	184500	861770557	1965	1965	1965	1965	0
26	20241010	184400	861770557	1965	1965	1965	1965	0
27	20241010	184300	861770557	1965	1965	1965	1965	0
28	20241010	184200	861770557	1965	1965	1965	1965	0
29	20241010	184100	861770557	1965	1965	1965	1965	0
30	20241010	184000	861770557	1965	1965	1965	1965	0
31	20241010	183900	861770557	1965	1965	1965	1965	0
32	20241010	183800	861770557	1965	1965	1965	1965	6865
33	20241010	183700	861770557	1965	1965	1965	1965	0
34	20241010	183600	861770557	1965	1965	1965	1965	0
35	20241010	183500	861770557	1965	1965	1965	1965	0
36	20241010	183400	861770557	1965	1965	1965	1965	0
37	20241010	183300	861770557	1965	1965	1965	1965	0
38	20241010	183200	861770557	1965	1965	1965	1965	0
39	20241010	183100	861770557	1965	1965	1965	1965	0
40	20241010	183000	861770557	1965	1965	1965	1965	0
41	20241010	182900	861770557	1965	1965	1965	1965	0
42	20241010	182800	861770557	1965	1965	1965	1965	0
43	20241010	182700	861770557	1965	1965	1965	1965	0
44	20241010	182600	861770557	1965	1965	1965	1965	0
45	20241010	182500	861770557	1965	1965	1965	1965	0
46	20241010	182400	861770557	1965	1965	1965	1965	0
47	20241010	182300	861770557	1965	1965	1965	1965	0
48	20241010	182200	861770557	1965	1965	1965	1965	0
49	20241010	182100	861770557	1965	1965	1965	1965	0
50	20241010	182000	861770557	1965	1965	1965	1965	0
51	20241010	181900	861770557	1965	1965	1965	1965	0
52	20241010	181800	861770557	1965	1965	1965	1965	0
53	20241010	181700	861770557	1965	1965	1965	1965	0
54	20241010	181600	861770557	1965	1965	1965	1965	0
55	20241010	181500	861770557	1965	1965	1965	1965	0
56	20241010	181400	861770557	1965	1965	1965	1965	0
57	20241010	181300	861770557	1965	1965	1965	1965	0
58	20241010	181200	861770557	1965	1965	1965	1965	0
59	20241010	181100	861770557	1965	1965	1965	1965	0
60	20241010	181000	861770557	1965	1965	1965	1965	0
61	20241010	180900	861770557	1965	1965	1965	1965	0
62	20241010	180800	861770557	1965	1965	1965	1965	6865
63	20241010	180700	861770557	1965	1965	1965	1965	0
64	20241010	180600	861770557	1965	1965	1965	1965	0
65	20241010	180500	861770557	1965	1965	1965	1965	0
66	20241010	180400	861770557	1965	1965	1965	1965	0
67	20241010	180300	861770557	1965	1965	1965	1965	0
68	20241010	180200	861770557	1965	1965	1965	1965	0
69	20241010	180100	861770557	1965	1965	1965	1965	0
70	20241010	180000	861770557	1965	1965	1965	1965	0
71	20241010	175900	861770557	1965	1965	1965	1965	0
72	20241010	175800	861770557	1965	1965	1965	1965	0
73	20241010	175700	861770557	1965	1965	1965	1965	0
74	20241010	175600	861770557	1965	1965	1965	1965	0
75	20241010	175500	861770557	1965	1965	1965	1965	0
76	20241010	175400	861770557	1965	1965	1965	1965	0
77	20241010	175300	861770557	1965	1965	1965	1965	0
78	20241010	175200	861770557	1965	1965	1965	1965	0
79	20241010	175100	861770557	1965	1965	1965	1965	0
80	20241010	175000	861770557	1965	1965	1965	1965	0
81	20241010	174900	861770557	1965	1965	1965	1965	0
82	20241010	174800	861770557	1965	1965	1965	1965	0
83	20241010	174700	861770557	1965	1965	1965	1965	0
84	20241010	174600	861770557	1965	1965	1965	1965	0
85	20241010	174500	861770557	1965	1965	1965	1965	0
86	20241010	174400	861770557	1965	1965	1965	1965	0
87	20241010	174300	861770557	1965	1965	1965	1965	0
88	20241010	174200	861770557	1965	1965	1965	1965	0
89	20241010	174100	861770557	1965	1965	1965	1965	0
90	20241010	174000	861770557	1965	1965	1965	1965	0
91	20241010	173900	861770557	1965	1965	1965	1965	0
92	20241010	173800	861770557	1965	1965	1965	1965	6865
93	20241010	173700	861770557	1965	1965	1965	1965	0
94	20241010	173600	861770557	1965	1965	1965	1965	0
95	20241010	173500	861770557	1965	1965	1965	1965	0
96	20241010	173400	861770557	1965	1965	1965	1965	0
97	20241010	173300	861770557	1965	1965	1965	1965	0
98	20241010	173200	861770557	1965	1965	1965	1965	0
99	20241010	173100	861770557	1965	1965	1965	1965	0
100	20241010	173000	861770557	1965	1965	1965	1965	0
101	20241010	172900	861770557	1965	1965	1965	1965	0
102	20241010	172800	861770557	1965	1965	1965	1965	0
103	20241010	172700	861770557	1965	1965	1965	1965	0
104	20241010	172600	861770557	1965	1965	1965	1965	0
105	20241010	172500	861770557	1965	1965	1965	1965	0
106	20241010	172400	861770557	1965	1965	1965	1965	0
107	20241010	172300	861770557	1965	1965	1965	1965	0
108	20241010	172200	861770557	1965	1965	1965	1965	0
109	20241010	172100	861770557	1965	1965	1965	1965	0
110	20241010	172000	861770557	1965	1965	1965	1965	0
111	20241010	171900	861770557	1965	1965	1965	1965	0
112	20241010	171800	861770557	1965	1965	1965	1965	0
113	20241010	171700	861770557	1965	1965	1965	1965	0
114	20241010	171600	861770557	1965	1965	1965	1965	0
115	20241010	171500	861770557	1965	1965	1965	1965	0
116	20241010	171400	861770557	1965	1965	1965	1965	0
117	20241010	171300	861770557	1965	1965	1965	1965	0
118	20241010	171200	861770557	1965	1965	1965	1965	0
119	20241010	171100	861770557	1965	1965	1965	1965	0
120	20241010	171000	861770557	1965	1965	1965	1965	0
121	20241010	170900	861770557	1965	1965	1965	1965	0
122	20241010	170800	861770557	1965	1965	1965	1965	6865
123	20241010	170700	861770557	1965	1965	1965	1965	0
124	20241010	170600	861770557	1965	1965	1965	1965	0
125	20241010	170500	861770557	1965	1965	1965	1965	0
126	20241010	170400	861770557	1965	1965	1965	1965	0
127	20241010	170300	861770557	1965	1965	1965	1965	0
128	20241010	170200	861770557	1965	1965	1965	1965	0
129	20241010	170100	861770557	1965	1965	1965	1965	0
130	20241010	170000	861770557	1965	1965	1965	1965	0
131	20241010	165900	861770557	1965	1965	1965	1965	0
132	20241010	165800	861770557	1965	1965	1965	1965	0
133	20241010	165700	861770557	1965	1965	1965	1965	0
134	20241010	165600	861770557	1965	1965	1965	1965	0
135	20241010	165500	861770557	1965	1965	1965	1965	0
136	20241010	165400	861770557	1965	1965	1965	1965	0
137	20241010	165300	861770557	1965	1965	1965	1965	0
138	20241010	165200	861770557	1965	1965	1965	1965	0
139	20241010	165100	861770557	1965	1965	1965	1965	0
140	20241010	165000	861770557	1965	1965	1965	1965	0
141	20241010	164900	861770557	1965	1965	1965	1965	0
142	20241010	164800	861770557	1965	1965	1965	1965	0
143	20241010	164700	861770557	1965	1965	1965	1965	0
144	20241010	164600	861770557	1965	1965	1965	1965	0
145	20241010	164500	861770557	1965	1965	1965	1965	0
146	20241010	164400	861770557	1965	1965	1965	1965	0
147	20241010	164300	861770557	1965	1965	1965	1965	0
148	20241010	164200	861770557	1965	1965	1965	1965	0
149	20241010	164100	861770557	1965	1965	1965	1965	0
150	20241010	164000	861770557	1965	1965	1965	1965	0
151	20241010	163900	861770557	1965	1965	1965	1965	0
152	20241010	163800	861770557	1965	1965	1965	1965	6865
153	20241010	163700	861770557	1965	1965	1965	1965	0
154	20241010	163600	861770557	1965	1965	1965	1965	0
155	20241010	163500	861770557	1965	1965	1965	1965	0
156	20241010	163400	861770557	1965	1965	1965	1965	0
157	20241010	163300	861770557	1965	1965	1965	1965	0
158	20241010	163200	861770557	1965	1965	1965	1965	0
159	20241010	163100	861770557	1965	1965	1965	1965	0
160	20241010	163000	861770557	1965	1965	1965	1965	0
161	20241010	162900	861770557	1965	1965	1965	1965	0
162	20241010	162800	861770557	1965	1965	1965	1965	0
163	20241010	162700	861770557	1965	1965	1965	1965	0
164	20241010	162600	861770557	1965	1965	1965	1965	0
165	20241010	162500	861770557	1965	1965	1965	1965	0
166	20241010	162400	861770557	1965	1965	1965	1965	0
167	20241010	162300	861770557	1965	1965	1965	1965	0
168	20241010	162200	861770557	1965	1965	1965	1965	0
169	20241010	162100	861770557	1965	1965	1965	1965	0
170	20241010	162000	861770557	1965	1965	1965	1965	0
171	20241010	161900	861770557	1965	1965	1965	1965	0
172	20241010	161800	861770557	1965	1965	1965	1965	0
173	20241010	161700	861770557	1965	1965	1965	1965	0
174	20241010	161600	861770557	1965	1965	1965	1965	0
175	20241010	161500	861770557	1965	1965	1965	1965	0
176	20241010	161400	861770557	1965	1965	1965	1965	0
177	20241010	161300	861770557	1965	1965	1965	1965	0
178	20241010	161200	861770557	1965	1965	1965	1965	0
179	20241010	161100	861770557	1965	1965	1965	1965	0
180	20241010	161000	861770557	1965	1965	1965	1965	0
181	20241010	160900	861770557	1965	1965	1965	1965	0
182	20241010	160800	861770557	1965	1965	1965	1965	6865
183	20241010	160700	861770557	1965	1965	1965	1965	0
184	20241010	160600	861770557	1965	1965	1965	1965	0
185	20241010	160500	861770557	1965	1965	1965	1965	0
186	20241010	160400	861770557	1965	1965	1965	1965	0
187	20241010	160300	861770557	1965	1965	1965	1965	0
188	20241010	160200	861770557	1965	1965	1965	1965	0
189	20241010	160100	861770557	1965	1965	1965	1965	0
190	20241010	160000	861770557	1965	1965	1965	1965	0
191	20241010	155900	861770557	1965	1965	1965	1965	0
192	20241010	155800	861770557	1965	1965	1965	1965	0
193	20241010	155700	861770557	1965	1965	1965	1965	0
194	20241010	155600	861770557	1965	1965	1965	1965	0
195	20241010	155500	861770557	1965	1965	1965	1965	0
196	20241010	155400	861770557	1965	1965	1965	1965	0
197	20241010	155300	861770557	1965	1965	1965	1965	0
198	20241010	155200	861770557	1965	1965	1965	1965	0
199	20241010	155100	861770557	1965	1965	1965	1965	0
200	20241010	155000	861770557	1965	1965	1965	1965	0
201	20241010	154900	861770557	1965	1965	1965	1965	0
202	20241010	154800	861770557	1965	1965	1965	1965	0
203	20241010	154700	861770557	1965	1965	1965	1965	0
204	20241010	154600	861770557	1965	1965	1965	1965	0
205	20241010	154500	861770557	1965	1965	1965	1965	0
206	20241010	154400	861770557	1965	1965	1965	1965	0
207	20241010	154300	861770557	1965	1965	1965	1965	0
208	20241010	154200	861770557	1965	1965	1965	1965	0
209	20241010	154100	861770557	1965	1965	1965	1965	0
210	20241010	154000	861770557	1965	1965	1965	1965	0
211	20241010	153900	861770557	1965	1965	1965	1965	0
212	20241010	153800	861770557	1965	1965	1965	1965	6865
213	20241010	153700	861770557	1965	1965	1965	1965	0
214	20241010	153600	861770557	1965	1965	1965	1965	0
215	20241010	153500	861770557	1965	1965	1965	1965	0
216	20241010	153400	861770557	1965	1965	1965	1965	0
217	20241010	153300	861770557	1965	1965	1965	1965	0
218	20241010	153200	861770557	1965	1965	1965	1965	0
219	20241010	153100	861770557	1965	1965	1965	1965	0
220	20241010	153000	861770557	1965	1965	1965	1965	6865
221	20241010	152900	848280832	1971	1971	1971	1971	0
222	20241010	152800	848280832	1971	1971	1971	1971	0
223	20241010	152700	848280832	1971	1971	1971	1971	0
224	20241010	152600	848280832	1971	1971	1971	1971	0
225	20241010	152500	848280832	1971	1971	1971	1971	0
226	20241010	152400	848280832	1971	1971	1971	1971	0
227	20241010	152300	848280832	1971	1971	1971	1971	0
228	20241010	152200	848280832	1971	1971	1971	1971	0
229	20241010	152100	848280832	1971	1971	1971	1971	0
230	20241010	152000	848280832	1971	1971	1971	1971	0
231	20241010	151900	848280832	1971	1978	1978	1971	5495
232	20241010	151800	837444351	1975	1974	1978	1974	1816
233	20241010	151700	833857884	1974	1979	1979	1974	137
234	20241010	151600	833587196	1979	1979	1979	1979	77
235	20241010	151500	833434813	1979	1979	1979	1979	47
236	20241010	151400	833341800	1974	1975	1975	1974	40
237	20241010	151300	833262830	1975	1975	1975	1975	0
238	20241010	151200	833262830	1975	1975	1975	1975	2000
239	20241010	151100	829312830	1974	1973	1974	1973	2389
240	20241010	151000	824597320	1974	1974	1974	1974	2022
241	20241010	150900	820605892	1979	1975	1979	1975	2037
242	20241010	150800	816582669	1975	1975	1975	1975	100
243	20241010	150700	816385169	1980	1980	1980	1980	36
244	20241010	150600	816313889	1980	1980	1980	1980	0
245	20241010	150500	816313889	1980	1973	1980	1973	533
246	20241010	150400	815262049	1973	1975	1980	1973	1936
247	20241010	150300	811440334	1979	1974	1979	1972	215
248	20241010	150200	811015857	1979	1979	1979	1979	0
249	20241010	150100	811015857	1979	1979	1979	1979	0
250	20241010	150000	811015857	1979	1979	1979	1979	37
251	20241010	145900	810942634	1972	1972	1972	1972	1
252	20241010	145800	810940662	1979	1979	1979	1979	0
253	20241010	145700	810940662	1979	1979	1979	1979	0
254	20241010	145600	810940662	1979	1979	1979	1979	37
255	20241010	145500	810867439	1978	1978	1978	1978	0
256	20241010	145400	810867439	1978	1978	1978	1978	0
257	20241010	145300	810867439	1978	1978	1978	1978	0
258	20241010	145200	810867439	1978	1978	1978	1978	209
259	20241010	145100	810454037	1970	1970	1970	1970	7
260	20241010	145000	810440247	1978	1968	1978	1968	187
261	20241010	144900	810071993	1975	1975	1975	1975	1
262	20241010	144800	810070018	1975	1970	1975	1970	4950
263	20241010	144700	800303231	1970	1970	1970	1970	1
264	20241010	144600	800301261	1970	1970	1970	1970	5
265	20241010	144500	800291411	1970	1970	1970	1970	36
266	20241010	144400	800220491	1970	1970	1970	1970	0
267	20241010	144300	800220491	1970	1970	1970	1970	50
268	20241010	144200	800121991	1970	1970	1970	1970	301
269	20241010	144100	799529021	1969	1969	1969	1969	72
270	20241010	144000	799387253	1967	1968	1968	1967	1234
271	20241010	143900	796959774	1967	1967	1967	1967	36
272	20241010	143800	796888962	1970	1970	1970	1970	1
273	20241010	143700	796886992	1970	1970	1970	1970	38
274	20241010	143600	796812132	1967	1967	1967	1967	50
275	20241010	143500	796713782	1967	1968	1968	1967	205
276	20241010	143400	796310546	1973	1973	1973	1973	47
277	20241010	143300	796217815	1972	1972	1972	1972	0
278	20241010	143200	796217815	1972	1972	1972	1972	0
279	20241010	143100	796217815	1972	1972	1972	1972	492
280	20241010	143000	795247591	1972	1972	1972	1972	37
281	20241010	142900	795174627	1972	1972	1972	1972	87
282	20241010	142800	795003063	1972	1972	1972	1972	0
283	20241010	142700	795003063	1972	1972	1972	1972	8
284	20241010	142600	794987287	1972	1972	1972	1972	36
285	20241010	142500	794916295	1964	1970	1970	1964	5383
286	20241010	142400	784342303	1972	1972	1972	1972	127
287	20241010	142300	784091859	1972	1972	1972	1972	0
288	20241010	142200	784091859	1972	1972	1972	1972	37
289	20241010	142100	784018895	1972	1972	1972	1972	10
290	20241010	142000	783999175	1972	1972	1972	1972	0
291	20241010	141900	783999175	1972	1972	1972	1972	37
292	20241010	141800	783926211	1973	1973	1973	1973	0
293	20241010	141700	783926211	1973	1973	1973	1973	2
294	20241010	141600	783922265	1963	1973	1973	1963	856
295	20241010	141500	782240710	1973	1973	1973	1973	37
296	20241010	141400	782167709	1973	1970	1973	1970	407
297	20241010	141300	781365232	1973	1972	1973	1972	431
298	20241010	141200	780514900	1973	1973	1973	1973	61
299	20241010	141100	780394547	1976	1976	1976	1976	37
300	20241010	141000	780321435	1972	1972	1972	1972	0
301	20241010	140900	780321435	1972	1972	1972	1972	200
302	20241010	140800	779927035	1973	1978	1978	1973	2571
303	20241010	140700	774851907	1976	1976	1976	1976	0
304	20241010	140600	774851907	1976	1976	1976	1976	30
305	20241010	140500	774792627	1976	1977	1977	1976	495
306	20241010	140400	773814177	1979	1977	1979	1977	37
307	20241010	140300	773740956	1978	1978	1978	1978	0
308	20241010	140200	773740956	1978	1978	1978	1978	0
309	20241010	140100	773740956	1978	1978	1978	1978	927
310	20241010	140000	771907350	1978	1978	1978	1978	37
311	20241010	135900	771834164	1978	1978	1978	1978	6
312	20241010	135800	771822296	1978	1978	1978	1978	0
313	20241010	135700	771822296	1978	1978	1978	1978	30
314	20241010	135600	771762956	1978	1978	1978	1978	7
315	20241010	135500	771749110	1978	1978	1978	1978	0
316	20241010	135400	771749110	1978	1978	1978	1978	3
317	20241010	135300	771743176	1978	1978	1978	1978	39
318	20241010	135200	771666034	1978	1978	1978	1978	0
319	20241010	135100	771666034	1978	1979	1979	1977	121
320	20241010	135000	771426690	1979	1979	1979	1979	0
321	20241010	134900	771426690	1979	1979	1979	1979	37
322	20241010	134800	771353467	1979	1979	1979	1979	0
323	20241010	134700	771353467	1979	1979	1979	1979	0
324	20241010	134600	771353467	1979	1979	1979	1979	0
325	20241010	134500	771353467	1979	1978	1979	1978	38
326	20241010	134400	771278302	1975	1975	1975	1975	156
327	20241010	134300	770970202	1971	1971	1971	1971	1000
328	20241010	134200	768999202	1975	1975	1975	1975	421
329	20241010	134100	768167727	1975	1975	1975	1975	759
330	20241010	134000	766668702	1975	1975	1975	1975	1
331	20241010	133900	766666727	1969	1969	1969	1969	0
332	20241010	133800	766666727	1969	1969	1969	1969	111
333	20241010	133700	766448168	1960	1965	1965	1960	5000
334	20241010	133600	756642366	1970	1970	1970	1970	0
335	20241010	133500	756642366	1970	1970	1970	1970	28
336	20241010	133400	756587206	1970	1970	1970	1970	37
337	20241010	133300	756514316	1962	1962	1962	1962	0
338	20241010	133200	756514316	1962	1962	1962	1962	2000
339	20241010	133100	752590316	1962	1962	1962	1962	50
340	20241010	133000	752492216	1973	1973	1973	1973	37
341	20241010	132900	752419215	1964	1975	1975	1964	4259
342	20241010	132800	744052307	1966	1966	1966	1966	49
343	20241010	132700	743955973	1965	1968	1975	1965	1537
344	20241010	132600	740933691	1967	1973	1973	1967	250
345	20241010	132500	740441484	1974	1975	1983	1974	268
346	20241010	132400	739912177	1975	1977	1977	1975	2000
347	20241010	132300	735960014	1983	1976	1983	1976	1036
348	20241010	132200	733912626	1982	1982	1982	1982	0
349	20241010	132100	733912626	1982	1982	1982	1982	500
350	20241010	132000	732921626	1982	1982	1982	1982	0
351	20241010	131900	732921626	1982	1982	1982	1982	37
352	20241010	131800	732848292	1982	1982	1982	1982	0
353	20241010	131700	732848292	1982	1982	1982	1982	1
354	20241010	131600	732846310	1970	1982	1982	1970	2188
355	20241010	131500	728527621	1980	1980	1980	1980	500
356	20241010	131400	727537621	1980	1980	1980	1980	500
357	20241010	131300	726547621	1981	1982	1982	1981	347
358	20241010	131200	725860011	1982	1989	1989	1982	1462
359	20241010	131100	722961714	1989	1989	1989	1989	0
360	20241010	131000	722961714	1989	1989	1989	1989	0
361	20241010	130900	722961714	1989	1989	1989	1989	0
362	20241010	130800	722961714	1989	1989	1989	1989	37
363	20241010	130700	722888121	1982	1982	1982	1982	1
364	20241010	130600	722886139	1990	1990	1990	1990	0
365	20241010	130500	722886139	1990	1990	1990	1990	0
366	20241010	130400	722886139	1990	1984	1990	1983	2173
367	20241010	130300	718575700	1985	1986	1986	1985	978
368	20241010	130200	716633739	1991	1991	1991	1991	11
369	20241010	130100	716611838	1991	1991	1991	1991	36
370	20241010	130000	716540162	1991	1991	1991	1991	1
371	20241010	125900	716538171	1987	1990	1990	1987	707
372	20241010	125800	715132240	1990	1990	1990	1990	0
373	20241010	125700	715132240	1990	1990	1990	1990	37
374	20241010	125600	715058610	1990	1990	1990	1990	0
375	20241010	125500	715058610	1990	1990	1990	1990	1
376	20241010	125400	715056620	1987	1987	1987	1987	0
377	20241010	125300	715056620	1987	1987	1987	1987	3000
378	20241010	125200	709095620	1987	1990	1990	1987	979
379	20241010	125100	707148310	1986	1986	1986	1986	0
380	20241010	125000	707148310	1986	1990	1990	1986	62
381	20241010	124900	707025030	1986	1986	1986	1986	100
382	20241010	124800	706826430	1990	1990	1990	1990	0
383	20241010	124700	706826430	1990	1990	1990	1990	0
384	20241010	124600	706826430	1990	1990	1990	1990	37
385	20241010	124500	706752800	1986	1986	1986	1986	1
386	20241010	124400	706750814	1990	1990	1990	1990	0
387	20241010	124300	706750814	1990	1990	1990	1990	0
388	20241010	124200	706750814	1990	1990	1990	1990	36
389	20241010	124100	706679174	1990	1990	1990	1990	0
390	20241010	124000	706679174	1990	1990	1990	1990	100
391	20241010	123900	706480174	1990	1985	1990	1985	250
392	20241010	123800	705983174	1990	1985	1990	1985	974
393	20241010	123700	704049599	1985	1986	1986	1985	3736
394	20241010	123600	696631419	1986	1989	1989	1986	6000
395	20241010	123500	684708351	1991	1991	1991	1991	37
396	20241010	123400	684634684	1988	1988	1988	1988	0
397	20241010	123300	684634684	1988	1988	1988	1988	0
398	20241010	123200	684634684	1988	1991	1991	1988	5
399	20241010	123100	684624735	1991	1988	1991	1988	177
400	20241010	123000	684272748	1988	1989	1989	1988	90
401	20241010	122900	684093820	1989	1989	1989	1989	6
402	20241010	122800	684081886	1991	1991	1991	1991	1
403	20241010	122700	684079895	1991	1991	1991	1991	37
404	20241010	122600	684006228	1992	1992	1992	1992	0
405	20241010	122500	684006228	1992	1992	1992	1992	0
406	20241010	122400	684006228	1992	1992	1992	1992	37
407	20241010	122300	683932524	1992	1992	1992	1992	0
408	20241010	122200	683932524	1992	1992	1992	1992	1
409	20241010	122100	683930532	1988	1990	1990	1988	4000
410	20241010	122000	675978090	1992	1992	1992	1992	37
411	20241010	121900	675904386	1990	1992	1992	1990	3072
412	20241010	121800	669791006	1994	1994	1994	1994	0
413	20241010	121700	669791006	1994	1994	1994	1994	0
414	20241010	121600	669791006	1994	1993	1994	1993	38
415	20241010	121500	669715235	1994	1993	1994	1993	29
416	20241010	121400	669657435	1993	1994	1994	1993	83
417	20241010	121300	669491966	1994	1994	1994	1994	0
418	20241010	121200	669491966	1994	1994	1994	1994	62
419	20241010	121100	669368338	1994	1994	1994	1994	0
420	20241010	121000	669368338	1994	1994	1994	1994	72
421	20241010	120900	669224770	1994	1994	1994	1994	37
422	20241010	120800	669150992	1994	1994	1994	1994	13
423	20241010	120700	669125070	1994	1994	1994	1994	0
424	20241010	120600	669125070	1994	1994	1994	1994	0
425	20241010	120500	669125070	1994	1994	1994	1994	37
426	20241010	120400	669051292	1985	1985	1985	1985	363
427	20241010	120300	668330737	1985	1986	1986	1985	2430
428	20241010	120200	663506976	1986	1987	1987	1986	144
429	20241010	120100	663220987	1994	1994	1994	1994	37
430	20241010	120000	663147209	1996	1996	1996	1996	1000
431	20241010	115900	661151209	1996	1996	1996	1996	0
432	20241010	115800	661151209	1996	1996	1996	1996	36
433	20241010	115700	661079353	1996	1996	1996	1996	200
434	20241010	115600	660680153	1985	1985	1985	1985	123
435	20241010	115500	660435998	1986	1990	1990	1986	8003
436	20241010	115400	644522355	1997	1997	1997	1997	137
437	20241010	115300	644248766	1990	1997	1997	1990	2402
438	20241010	115200	639468779	1990	1992	1992	1990	500
439	20241010	115100	638473613	1997	1994	1997	1994	364
440	20241010	115000	637747375	1994	1994	1995	1994	40
441	20241010	114900	637667613	1995	1995	1995	1989	8
442	20241010	114800	637651675	1997	1997	1997	1997	0
443	20241010	114700	637651675	1997	1997	1997	1997	0
444	20241010	114600	637651675	1997	1990	1997	1989	1485
445	20241010	114500	634697331	1991	1991	1991	1991	1573
446	20241010	114400	631565488	1991	1991	1991	1991	686
447	20241010	114300	630199662	1997	1997	1997	1997	37
448	20241010	114200	630125773	1990	1990	1990	1990	0
449	20241010	114100	630125773	1990	1997	1997	1990	2
450	20241010	114000	630121786	1998	1998	1998	1998	0
451	20241010	113900	630121786	1998	1998	1998	1998	37
452	20241010	113800	630047860	1998	1998	1998	1998	100
453	20241010	113700	629848060	2000	2000	2000	2000	0
454	20241010	113600	629848060	2000	1996	2000	1996	1937
455	20241010	113500	625981404	2000	2000	2000	2000	180
456	20241010	113400	625621404	1996	2010	2010	1996	501
457	20241010	113300	624614408	1997	1999	2005	1997	4933
458	20241010	113200	614750747	1998	1996	1998	1996	1680
459	20241010	113100	611396517	1991	1991	1994	1991	1661
460	20241010	113000	608087393	1990	1990	1990	1990	0
461	20241010	112900	608087393	1990	1990	1990	1990	0
462	20241010	112800	608087393	1990	1990	1990	1990	232
463	20241010	112700	607625713	1989	1989	1989	1989	140
464	20241010	112600	607347253	1990	1990	1990	1990	3
465	20241010	112500	607341283	1990	1990	1990	1990	0
466	20241010	112400	607341283	1990	1990	1990	1989	387
467	20241010	112300	606571154	1981	1981	1981	1981	0
468	20241010	112200	606571154	1981	1982	1982	1981	3549
469	20241010	112100	599539790	1990	1990	1990	1990	37
470	20241010	112000	599466160	1990	1990	1990	1990	0
471	20241010	111900	599466160	1990	1990	1990	1990	0
472	20241010	111800	599466160	1990	1990	1990	1990	0
473	20241010	111700	599466160	1990	1990	1990	1990	1329
474	20241010	111600	596821450	1991	1990	1991	1990	554
475	20241010	111500	595718989	1989	1989	1989	1989	0
476	20241010	111400	595718989	1989	1989	1989	1989	1617
477	20241010	111300	592502776	1989	1989	1989	1989	36
478	20241010	111200	592431172	1989	1989	1989	1989	0
479	20241010	111100	592431172	1989	1984	1989	1984	2
480	20241010	111000	592427199	1989	1989	1989	1989	0
481	20241010	110900	592427199	1989	1981	1989	1981	237
482	20241010	110800	591957406	1989	1989	1989	1989	0
483	20241010	110700	591957406	1989	1989	1989	1989	0
484	20241010	110600	591957406	1989	1989	1989	1989	2062
485	20241010	110500	587856088	1989	1989	1989	1989	0
486	20241010	110400	587856088	1989	1989	1989	1989	0
487	20241010	110300	587856088	1989	1989	1989	1989	0
488	20241010	110200	587856088	1989	1984	1989	1984	68
489	20241010	110100	587720841	1989	1989	1989	1989	0
490	20241010	110000	587720841	1989	1989	1989	1989	9
491	20241010	105900	587702940	1989	1989	1989	1989	0
492	20241010	105800	587702940	1989	1989	1989	1989	37
493	20241010	105700	587629347	1990	1990	1990	1990	0
494	20241010	105600	587629347	1990	1990	1990	1990	0
495	20241010	105500	587629347	1990	1990	1990	1990	36
496	20241010	105400	587557707	1990	1990	1990	1990	3
497	20241010	105300	587551737	1980	1980	1980	1980	1
498	20241010	105200	587549757	1989	1989	1989	1989	1500
499	20241010	105100	584566257	1989	1989	1989	1989	41
500	20241010	105000	584484708	1989	1975	1989	1975	2000
501	20241010	104900	580512017	1975	1975	1975	1975	0
502	20241010	104800	580512017	1975	1975	1975	1975	0
503	20241010	104700	580512017	1975	1973	1975	1973	618
504	20241010	104600	579292625	1975	1975	1975	1975	802
505	20241010	104500	577708675	1975	1975	1975	1975	1
506	20241010	104400	577706700	1975	1975	1975	1975	140
507	20241010	104300	577430200	1975	1975	1975	1975	0
508	20241010	104200	577430200	1975	1975	1975	1975	4
509	20241010	104100	577422300	1974	1974	1974	1974	0
510	20241010	104000	577422300	1974	1973	1974	1973	111
511	20241010	103900	577203192	1974	1974	1974	1974	0
512	20241010	103800	577203192	1974	1969	1974	1969	3
513	20241010	103700	577197275	1974	1974	1974	1974	0
514	20241010	103600	577197275	1974	1973	1974	1973	2769
515	20241010	103500	571734001	1973	1973	1973	1973	234
516	20241010	103400	571272319	1973	1973	1973	1973	45
517	20241010	103300	571183534	1973	1973	1973	1973	12
518	20241010	103200	571159858	1973	1973	1973	1973	30
519	20241010	103100	571100668	1974	1974	1974	1974	0
520	20241010	103000	571100668	1974	1974	1974	1974	0
521	20241010	102900	571100668	1974	1974	1974	1974	37
522	20241010	102800	571027630	1976	1976	1976	1976	0
523	20241010	102700	571027630	1976	1976	1976	1976	0
524	20241010	102600	571027630	1976	1976	1976	1976	0
525	20241010	102500	571027630	1976	1976	1976	1976	37
526	20241010	102400	570954518	1978	1975	1978	1975	2
527	20241010	102300	570950565	1964	1983	1983	1964	22
528	20241010	102200	570906977	1983	1964	1983	1964	21
529	20241010	102100	570865353	1964	1984	1984	1961	4371
530	20241010	102000	562261167	1979	1979	1979	1979	3551
531	20241010	101900	555233738	1990	1990	1990	1990	0
532	20241010	101800	555233738	1990	1990	1990	1976	3307
533	20241010	101700	548679858	1991	1977	1991	1977	237
534	20241010	101600	548211061	1975	1975	1975	1975	0
535	20241010	101500	548211061	1975	1977	1977	1975	101
536	20241010	101400	548011386	1977	1976	1977	1976	699
537	20241010	101300	546629825	1975	1976	1976	1975	101
538	20241010	101200	546430349	1976	1975	1976	1975	216
539	20241010	101100	546003534	1972	1971	1972	1971	165
540	20241010	101000	545678301	1971	1971	1971	1971	36
541	20241010	100900	545607345	1971	1971	1971	1971	0
542	20241010	100800	545607345	1971	1971	1971	1971	130
543	20241010	100700	545351115	1971	1962	1971	1962	2128
544	20241010	100600	541168820	1958	1958	1958	1958	665
545	20241010	100500	539866750	1958	1958	1958	1958	928
546	20241010	100400	538049726	1958	1962	1962	1958	834
547	20241010	100300	536416734	1962	1958	1962	1958	5081
548	20241010	100200	526451812	1958	1958	1958	1958	0
549	20241010	100100	526451812	1958	1959	1959	1958	110
550	20241010	100000	526236332	1962	1962	1962	1962	11
551	20241010	095900	526214750	1962	1962	1962	1962	41
552	20241010	095800	526134308	1958	1967	1967	1958	4153
553	20241010	095700	517980980	1968	1968	1968	1968	1420
554	20241010	095600	515186420	1969	1971	1971	1969	4128
555	20241010	095500	507055009	1977	1977	1977	1977	89
556	20241010	095400	506879056	1977	1977	1977	1977	14
557	20241010	095300	506851378	1976	1971	1976	1971	20
558	20241010	095200	506811863	1976	1976	1976	1976	37
559	20241010	095100	506738751	1970	1977	1977	1970	2668
560	20241010	095000	501478044	1976	1977	1977	1976	2000
561	20241010	094900	497525044	1978	1978	1978	1978	492
562	20241010	094800	496551868	1988	1988	1988	1988	38
563	20241010	094700	496476324	1975	1988	1989	1975	1229
564	20241010	094600	494048916	1975	1983	1983	1974	2498
565	20241010	094500	489112135	1983	1991	1991	1983	3637
566	20241010	094400	481889919	1991	1991	1991	1983	838
567	20241010	094300	480227861	1991	1979	1991	1979	145
568	20241010	094200	479939406	1978	1980	1994	1978	1555
569	20241010	094100	476846468	1987	1981	1987	1981	1432
570	20241010	094000	474005952	1979	1974	1979	1974	1629
571	20241010	093900	470786010	1974	1969	1974	1968	1475
572	20241010	093800	467874377	1974	1974	1974	1974	304
573	20241010	093700	467274281	1974	1967	1974	1967	3137
574	20241010	093600	461092149	1970	1967	1970	1967	1028
575	20241010	093500	459069503	1970	1968	1970	1967	510
576	20241010	093400	458066203	1970	1967	1970	1967	312
577	20241010	093300	457452493	1970	1966	1970	1966	1074
578	20241010	093200	455337191	1970	1971	1971	1970	27
579	20241010	093100	455283976	1975	1975	1978	1975	216
580	20241010	093000	454857178	1978	1961	1978	1961	115
581	20241010	092900	454631320	1961	1961	1963	1959	4023
582	20241010	092800	446743159	1963	1961	1963	1960	287
583	20241010	092700	446180296	1963	1963	1963	1963	50
584	20241010	092600	446082146	1960	1960	1960	1960	351
585	20241010	092500	445394186	1960	1964	1965	1960	101
586	20241010	092400	445195776	1946	1945	1963	1945	36766
587	20241010	092300	373681710	1945	1947	1964	1945	11243
588	20241010	092200	351801798	1947	1949	1957	1947	5432
589	20241010	092100	341202939	1947	1952	1952	1947	5119
590	20241010	092000	331219410	1950	1955	1958	1950	2042
591	20241010	091900	327233410	1960	1961	1963	1945	22230
592	20241010	091800	283739566	1964	1980	1980	1961	3919
593	20241010	091700	276044781	1967	1982	1982	1967	11336
594	20241010	091600	253707159	1972	1974	1975	1972	8513
595	20241010	091500	236912340	1974	1986	1986	1974	22489
596	20241010	091400	192382276	1987	1988	1988	1986	4610
597	20241010	091300	183225698	1988	1995	1995	1988	844
598	20241010	091200	181547265	1995	1992	1995	1988	3300
599	20241010	091100	174975843	1989	1996	1996	1985	22063
600	20241010	091000	131081093	1997	2000	2005	1997	4348
601	20241010	090900	122392105	1996	1998	2005	1996	5054
602	20241010	090800	112293380	1998	1996	1998	1996	6558
603	20241010	090700	99192986	1998	1995	1998	1995	3704
604	20241010	090600	91797526	1994	1999	2005	1994	4885
605	20241010	090500	82027392	1993	1997	1997	1993	7702
606	20241010	090400	66663132	2000	2010	2015	1997	9931
607	20241010	090300	46796730	2005	2025	2025	2005	1449
608	20241010	090200	43884605	2025	2005	2030	2000	4942
609	20241010	090100	33948805	2030	2050	2050	2010	8949
610	20241010	090000	15899585	2050	2030	2050	2025	6548