KissMeData/033230/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	191700	1509728691	1966	1966	1966	1966	6518
3	20241022	191600	1509728691	1966	1966	1966	1966	0
4	20241022	191500	1509728691	1966	1966	1966	1966	0
5	20241022	191400	1509728691	1966	1966	1966	1966	0
6	20241022	191300	1509728691	1966	1966	1966	1966	0
7	20241022	191200	1509728691	1966	1966	1966	1966	0
8	20241022	191100	1509728691	1966	1966	1966	1966	0
9	20241022	191000	1509728691	1966	1966	1966	1966	0
10	20241022	190900	1509728691	1966	1966	1966	1966	0
11	20241022	190800	1509728691	1966	1966	1966	1966	0
12	20241022	190700	1509728691	1966	1966	1966	1966	0
13	20241022	190600	1509728691	1966	1966	1966	1966	0
14	20241022	190500	1509728691	1966	1966	1966	1966	0
15	20241022	190400	1509728691	1966	1966	1966	1966	0
16	20241022	190300	1509728691	1966	1966	1966	1966	0
17	20241022	190200	1509728691	1966	1966	1966	1966	0
18	20241022	190100	1509728691	1966	1966	1966	1966	0
19	20241022	190000	1509728691	1966	1966	1966	1966	0
20	20241022	185900	1509728691	1966	1966	1966	1966	0
21	20241022	185800	1509728691	1966	1966	1966	1966	0
22	20241022	185700	1509728691	1966	1966	1966	1966	0
23	20241022	185600	1509728691	1966	1966	1966	1966	0
24	20241022	185500	1509728691	1966	1966	1966	1966	0
25	20241022	185400	1509728691	1966	1966	1966	1966	0
26	20241022	185300	1509728691	1966	1966	1966	1966	0
27	20241022	185200	1509728691	1966	1966	1966	1966	0
28	20241022	185100	1509728691	1966	1966	1966	1966	0
29	20241022	185000	1509728691	1966	1966	1966	1966	0
30	20241022	184900	1509728691	1966	1966	1966	1966	0
31	20241022	184800	1509728691	1966	1966	1966	1966	0
32	20241022	184700	1509728691	1966	1966	1966	1966	6518
33	20241022	184600	1509728691	1966	1966	1966	1966	0
34	20241022	184500	1509728691	1966	1966	1966	1966	0
35	20241022	184400	1509728691	1966	1966	1966	1966	0
36	20241022	184300	1509728691	1966	1966	1966	1966	0
37	20241022	184200	1509728691	1966	1966	1966	1966	0
38	20241022	184100	1509728691	1966	1966	1966	1966	0
39	20241022	184000	1509728691	1966	1966	1966	1966	0
40	20241022	183900	1509728691	1966	1966	1966	1966	0
41	20241022	183800	1509728691	1966	1966	1966	1966	0
42	20241022	183700	1509728691	1966	1966	1966	1966	0
43	20241022	183600	1509728691	1966	1966	1966	1966	0
44	20241022	183500	1509728691	1966	1966	1966	1966	0
45	20241022	183400	1509728691	1966	1966	1966	1966	0
46	20241022	183300	1509728691	1966	1966	1966	1966	0
47	20241022	183200	1509728691	1966	1966	1966	1966	0
48	20241022	183100	1509728691	1966	1966	1966	1966	0
49	20241022	183000	1509728691	1966	1966	1966	1966	0
50	20241022	182900	1509728691	1966	1966	1966	1966	0
51	20241022	182800	1509728691	1966	1966	1966	1966	0
52	20241022	182700	1509728691	1966	1966	1966	1966	0
53	20241022	182600	1509728691	1966	1966	1966	1966	0
54	20241022	182500	1509728691	1966	1966	1966	1966	0
55	20241022	182400	1509728691	1966	1966	1966	1966	0
56	20241022	182300	1509728691	1966	1966	1966	1966	0
57	20241022	182200	1509728691	1966	1966	1966	1966	0
58	20241022	182100	1509728691	1966	1966	1966	1966	0
59	20241022	182000	1509728691	1966	1966	1966	1966	0
60	20241022	181900	1509728691	1966	1966	1966	1966	0
61	20241022	181800	1509728691	1966	1966	1966	1966	0
62	20241022	181700	1509728691	1966	1966	1966	1966	6518
63	20241022	181600	1509728691	1966	1966	1966	1966	0
64	20241022	181500	1509728691	1966	1966	1966	1966	0
65	20241022	181400	1509728691	1966	1966	1966	1966	0
66	20241022	181300	1509728691	1966	1966	1966	1966	0
67	20241022	181200	1509728691	1966	1966	1966	1966	0
68	20241022	181100	1509728691	1966	1966	1966	1966	0
69	20241022	181000	1509728691	1966	1966	1966	1966	0
70	20241022	180900	1509728691	1966	1966	1966	1966	0
71	20241022	180800	1509728691	1966	1966	1966	1966	0
72	20241022	180700	1509728691	1966	1966	1966	1966	0
73	20241022	180600	1509728691	1966	1966	1966	1966	0
74	20241022	180500	1509728691	1966	1966	1966	1966	0
75	20241022	180400	1509728691	1966	1966	1966	1966	0
76	20241022	180300	1509728691	1966	1966	1966	1966	0
77	20241022	180200	1509728691	1966	1966	1966	1966	0
78	20241022	180100	1509728691	1966	1966	1966	1966	0
79	20241022	180000	1509728691	1966	1966	1966	1966	0
80	20241022	175900	1509728691	1966	1966	1966	1966	0
81	20241022	175800	1509728691	1966	1966	1966	1966	0
82	20241022	175700	1509728691	1966	1966	1966	1966	0
83	20241022	175600	1509728691	1966	1966	1966	1966	0
84	20241022	175500	1509728691	1966	1966	1966	1966	0
85	20241022	175400	1509728691	1966	1966	1966	1966	0
86	20241022	175300	1509728691	1966	1966	1966	1966	0
87	20241022	175200	1509728691	1966	1966	1966	1966	0
88	20241022	175100	1509728691	1966	1966	1966	1966	0
89	20241022	175000	1509728691	1966	1966	1966	1966	0
90	20241022	174900	1509728691	1966	1966	1966	1966	0
91	20241022	174800	1509728691	1966	1966	1966	1966	0
92	20241022	174700	1509728691	1966	1966	1966	1966	6518
93	20241022	174600	1509728691	1966	1966	1966	1966	0
94	20241022	174500	1509728691	1966	1966	1966	1966	0
95	20241022	174400	1509728691	1966	1966	1966	1966	0
96	20241022	174300	1509728691	1966	1966	1966	1966	0
97	20241022	174200	1509728691	1966	1966	1966	1966	0
98	20241022	174100	1509728691	1966	1966	1966	1966	0
99	20241022	174000	1509728691	1966	1966	1966	1966	0
100	20241022	173900	1509728691	1966	1966	1966	1966	0
101	20241022	173800	1509728691	1966	1966	1966	1966	0
102	20241022	173700	1509728691	1966	1966	1966	1966	0
103	20241022	173600	1509728691	1966	1966	1966	1966	0
104	20241022	173500	1509728691	1966	1966	1966	1966	0
105	20241022	173400	1509728691	1966	1966	1966	1966	0
106	20241022	173300	1509728691	1966	1966	1966	1966	0
107	20241022	173200	1509728691	1966	1966	1966	1966	0
108	20241022	173100	1509728691	1966	1966	1966	1966	0
109	20241022	173000	1509728691	1966	1966	1966	1966	0
110	20241022	172900	1509728691	1966	1966	1966	1966	0
111	20241022	172800	1509728691	1966	1966	1966	1966	0
112	20241022	172700	1509728691	1966	1966	1966	1966	0
113	20241022	172600	1509728691	1966	1966	1966	1966	0
114	20241022	172500	1509728691	1966	1966	1966	1966	0
115	20241022	172400	1509728691	1966	1966	1966	1966	0
116	20241022	172300	1509728691	1966	1966	1966	1966	0
117	20241022	172200	1509728691	1966	1966	1966	1966	0
118	20241022	172100	1509728691	1966	1966	1966	1966	0
119	20241022	172000	1509728691	1966	1966	1966	1966	0
120	20241022	171900	1509728691	1966	1966	1966	1966	0
121	20241022	171800	1509728691	1966	1966	1966	1966	0
122	20241022	171700	1509728691	1966	1966	1966	1966	6518
123	20241022	171600	1509728691	1966	1966	1966	1966	0
124	20241022	171500	1509728691	1966	1966	1966	1966	0
125	20241022	171400	1509728691	1966	1966	1966	1966	0
126	20241022	171300	1509728691	1966	1966	1966	1966	0
127	20241022	171200	1509728691	1966	1966	1966	1966	0
128	20241022	171100	1509728691	1966	1966	1966	1966	0
129	20241022	171000	1509728691	1966	1966	1966	1966	0
130	20241022	170900	1509728691	1966	1966	1966	1966	0
131	20241022	170800	1509728691	1966	1966	1966	1966	0
132	20241022	170700	1509728691	1966	1966	1966	1966	0
133	20241022	170600	1509728691	1966	1966	1966	1966	0
134	20241022	170500	1509728691	1966	1966	1966	1966	0
135	20241022	170400	1509728691	1966	1966	1966	1966	0
136	20241022	170300	1509728691	1966	1966	1966	1966	0
137	20241022	170200	1509728691	1966	1966	1966	1966	0
138	20241022	170100	1509728691	1966	1966	1966	1966	0
139	20241022	170000	1509728691	1966	1966	1966	1966	0
140	20241022	165900	1509728691	1966	1966	1966	1966	0
141	20241022	165800	1509728691	1966	1966	1966	1966	0
142	20241022	165700	1509728691	1966	1966	1966	1966	0
143	20241022	165600	1509728691	1966	1966	1966	1966	0
144	20241022	165500	1509728691	1966	1966	1966	1966	0
145	20241022	165400	1509728691	1966	1966	1966	1966	0
146	20241022	165300	1509728691	1966	1966	1966	1966	0
147	20241022	165200	1509728691	1966	1966	1966	1966	0
148	20241022	165100	1509728691	1966	1966	1966	1966	0
149	20241022	165000	1509728691	1966	1966	1966	1966	0
150	20241022	164900	1509728691	1966	1966	1966	1966	0
151	20241022	164800	1509728691	1966	1966	1966	1966	0
152	20241022	164700	1509728691	1966	1966	1966	1966	6518
153	20241022	164600	1509728691	1966	1966	1966	1966	0
154	20241022	164500	1509728691	1966	1966	1966	1966	0
155	20241022	164400	1509728691	1966	1966	1966	1966	0
156	20241022	164300	1509728691	1966	1966	1966	1966	0
157	20241022	164200	1509728691	1966	1966	1966	1966	0
158	20241022	164100	1509728691	1966	1966	1966	1966	0
159	20241022	164000	1509728691	1966	1966	1966	1966	0
160	20241022	163900	1509728691	1966	1966	1966	1966	0
161	20241022	163800	1509728691	1966	1966	1966	1966	0
162	20241022	163700	1509728691	1966	1966	1966	1966	0
163	20241022	163600	1509728691	1966	1966	1966	1966	0
164	20241022	163500	1509728691	1966	1966	1966	1966	0
165	20241022	163400	1509728691	1966	1966	1966	1966	0
166	20241022	163300	1509728691	1966	1966	1966	1966	0
167	20241022	163200	1509728691	1966	1966	1966	1966	0
168	20241022	163100	1509728691	1966	1966	1966	1966	0
169	20241022	163000	1509728691	1966	1966	1966	1966	0
170	20241022	162900	1509728691	1966	1966	1966	1966	0
171	20241022	162800	1509728691	1966	1966	1966	1966	0
172	20241022	162700	1509728691	1966	1966	1966	1966	0
173	20241022	162600	1509728691	1966	1966	1966	1966	0
174	20241022	162500	1509728691	1966	1966	1966	1966	0
175	20241022	162400	1509728691	1966	1966	1966	1966	0
176	20241022	162300	1509728691	1966	1966	1966	1966	0
177	20241022	162200	1509728691	1966	1966	1966	1966	0
178	20241022	162100	1509728691	1966	1966	1966	1966	0
179	20241022	162000	1509728691	1966	1966	1966	1966	0
180	20241022	161900	1509728691	1966	1966	1966	1966	0
181	20241022	161800	1509728691	1966	1966	1966	1966	0
182	20241022	161700	1509728691	1966	1966	1966	1966	6518
183	20241022	161600	1509728691	1966	1966	1966	1966	0
184	20241022	161500	1509728691	1966	1966	1966	1966	0
185	20241022	161400	1509728691	1966	1966	1966	1966	0
186	20241022	161300	1509728691	1966	1966	1966	1966	0
187	20241022	161200	1509728691	1966	1966	1966	1966	0
188	20241022	161100	1509728691	1966	1966	1966	1966	0
189	20241022	161000	1509728691	1966	1966	1966	1966	0
190	20241022	160900	1509728691	1966	1966	1966	1966	0
191	20241022	160800	1509728691	1966	1966	1966	1966	0
192	20241022	160700	1509728691	1966	1966	1966	1966	0
193	20241022	160600	1509728691	1966	1966	1966	1966	0
194	20241022	160500	1509728691	1966	1966	1966	1966	0
195	20241022	160400	1509728691	1966	1966	1966	1966	0
196	20241022	160300	1509728691	1966	1966	1966	1966	0
197	20241022	160200	1509728691	1966	1966	1966	1966	0
198	20241022	160100	1509728691	1966	1966	1966	1966	0
199	20241022	160000	1509728691	1966	1966	1966	1966	0
200	20241022	155900	1509728691	1966	1966	1966	1966	0
201	20241022	155800	1509728691	1966	1966	1966	1966	0
202	20241022	155700	1509728691	1966	1966	1966	1966	0
203	20241022	155600	1509728691	1966	1966	1966	1966	0
204	20241022	155500	1509728691	1966	1966	1966	1966	0
205	20241022	155400	1509728691	1966	1966	1966	1966	0
206	20241022	155300	1509728691	1966	1966	1966	1966	0
207	20241022	155200	1509728691	1966	1966	1966	1966	0
208	20241022	155100	1509728691	1966	1966	1966	1966	0
209	20241022	155000	1509728691	1966	1966	1966	1966	0
210	20241022	154900	1509728691	1966	1966	1966	1966	0
211	20241022	154800	1509728691	1966	1966	1966	1966	0
212	20241022	154700	1509728691	1966	1966	1966	1966	6518
213	20241022	154600	1509728691	1966	1966	1966	1966	0
214	20241022	154500	1509728691	1966	1966	1966	1966	0
215	20241022	154400	1509728691	1966	1966	1966	1966	0
216	20241022	154300	1509728691	1966	1966	1966	1966	0
217	20241022	154200	1509728691	1966	1966	1966	1966	0
218	20241022	154100	1509728691	1966	1966	1966	1966	0
219	20241022	154000	1509728691	1966	1966	1966	1966	0
220	20241022	153900	1509728691	1966	1966	1966	1966	0
221	20241022	153800	1509728691	1966	1966	1966	1966	0
222	20241022	153700	1509728691	1966	1966	1966	1966	0
223	20241022	153600	1509728691	1966	1966	1966	1966	0
224	20241022	153500	1509728691	1966	1966	1966	1966	0
225	20241022	153400	1509728691	1966	1966	1966	1966	0
226	20241022	153300	1509728691	1966	1966	1966	1966	0
227	20241022	153200	1509728691	1966	1966	1966	1966	0
228	20241022	153100	1509728691	1966	1966	1966	1966	0
229	20241022	153000	1509728691	1966	1966	1966	1966	6518
230	20241022	152900	1496914303	1967	1967	1967	1967	0
231	20241022	152800	1496914303	1967	1967	1967	1967	0
232	20241022	152700	1496914303	1967	1967	1967	1967	0
233	20241022	152600	1496914303	1967	1967	1967	1967	0
234	20241022	152500	1496914303	1967	1967	1967	1967	0
235	20241022	152400	1496914303	1967	1967	1967	1967	0
236	20241022	152300	1496914303	1967	1967	1967	1967	0
237	20241022	152200	1496914303	1967	1967	1967	1967	0
238	20241022	152100	1496914303	1967	1967	1967	1967	0
239	20241022	152000	1496914303	1967	1967	1967	1967	0
240	20241022	151900	1496914303	1967	1968	1968	1967	305
241	20241022	151800	1496314163	1968	1970	1970	1968	1648
242	20241022	151700	1493068581	1969	1969	1970	1969	228
243	20241022	151600	1492619647	1969	1968	1969	1960	32024
244	20241022	151500	1429830380	1969	1970	1970	1969	555
245	20241022	151400	1428737534	1970	1969	1970	1959	50514
246	20241022	151300	1329721598	1970	1970	1970	1968	1663
247	20241022	151200	1326448450	1970	1970	1971	1970	727
248	20241022	151100	1325016256	1971	1970	1971	1969	1721
249	20241022	151000	1321626048	1969	1969	1969	1969	519
250	20241022	150900	1320604137	1969	1970	1970	1968	43
251	20241022	150800	1320519463	1970	1970	1970	1970	6
252	20241022	150700	1320507643	1971	1971	1971	1971	5
253	20241022	150600	1320497788	1971	1965	1971	1965	459
254	20241022	150500	1319595847	1965	1970	1973	1959	51686
255	20241022	150400	1218240502	1973	1973	1973	1968	41
256	20241022	150300	1218159622	1969	1971	1971	1969	7895
257	20241022	150200	1202612613	1971	1974	1974	1971	14
258	20241022	150100	1202584980	1974	1974	1974	1973	1085
259	20241022	150000	1200443200	1970	1976	1976	1970	2510
260	20241022	145900	1195498304	1976	1976	1976	1971	24
261	20241022	145800	1195450885	1970	1970	1970	1970	834
262	20241022	145700	1193807905	1970	1977	1977	1970	188
263	20241022	145600	1193437055	1977	1976	1977	1976	764
264	20241022	145500	1191926868	1978	1978	1978	1978	3
265	20241022	145400	1191920934	1970	1978	1978	1970	3513
266	20241022	145300	1184984220	1978	1978	1978	1978	0
267	20241022	145200	1184984220	1978	1969	1978	1969	66
268	20241022	145100	1184854167	1969	1970	1970	1969	5030
269	20241022	145000	1174946434	1970	1970	1970	1970	377
270	20241022	144900	1174203744	1969	1972	1972	1969	500
271	20241022	144800	1173218972	1972	1972	1972	1972	115
272	20241022	144700	1172992192	1978	1975	1978	1975	2196
273	20241022	144600	1168652365	1975	1972	1975	1972	56
274	20241022	144500	1168541827	1971	1971	1971	1971	145
275	20241022	144400	1168256032	1971	1971	1971	1971	1855
276	20241022	144300	1164599827	1971	1971	1971	1971	0
277	20241022	144200	1164599827	1971	1971	1971	1971	0
278	20241022	144100	1164599827	1971	1971	1971	1971	100
279	20241022	144000	1164402727	1975	1975	1975	1975	13
280	20241022	143900	1164377052	1977	1966	1977	1965	2000
281	20241022	143800	1160436290	1973	1973	1973	1973	700
282	20241022	143700	1159055190	1965	1972	1972	1965	11634
283	20241022	143600	1136179124	1971	1970	1971	1970	41
284	20241022	143500	1136098353	1970	1970	1970	1970	0
285	20241022	143400	1136098353	1970	1973	1973	1970	1479
286	20241022	143300	1133183214	1975	1975	1975	1973	111
287	20241022	143200	1132964063	1975	1974	1975	1973	1081
288	20241022	143100	1130831247	1973	1971	1973	1971	1552
289	20241022	143000	1127770215	1970	1970	1970	1970	200
290	20241022	142900	1127376215	1971	1971	1971	1971	24
291	20241022	142800	1127328911	1971	1971	1971	1971	110
292	20241022	142700	1127112101	1972	1972	1972	1972	111
293	20241022	142600	1126893209	1970	1970	1970	1970	17
294	20241022	142500	1126859719	1969	1969	1969	1969	190
295	20241022	142400	1126485609	1970	1970	1970	1969	44
296	20241022	142300	1126398961	1970	1970	1970	1970	200
297	20241022	142200	1126004961	1971	1972	1972	1971	109
298	20241022	142100	1125790113	1968	1972	1972	1968	278
299	20241022	142000	1125242303	1972	1972	1972	1972	55
300	20241022	141900	1125133843	1972	1972	1972	1972	459
301	20241022	141800	1124228695	1972	1972	1972	1972	0
302	20241022	141700	1124228695	1972	1972	1972	1972	0
303	20241022	141600	1124228695	1972	1972	1972	1972	10
304	20241022	141500	1124208975	1971	1971	1971	1971	589
305	20241022	141400	1123048056	1971	1971	1971	1971	10
306	20241022	141300	1123028346	1971	1971	1971	1971	1
307	20241022	141200	1123026375	1971	1971	1971	1971	31
308	20241022	141100	1122965274	1971	1971	1971	1970	463
309	20241022	141000	1122053149	1971	1972	1972	1971	204
310	20241022	140900	1121651015	1972	1973	1973	1972	72
311	20241022	140800	1121508961	1973	1972	1973	1966	4001
312	20241022	140700	1113639270	1973	1973	1973	1973	0
313	20241022	140600	1113639270	1973	1973	1973	1973	3
314	20241022	140500	1113633351	1973	1973	1973	1973	150
315	20241022	140400	1113337401	1973	1973	1973	1973	44
316	20241022	140300	1113250589	1972	1973	1973	1972	121
317	20241022	140200	1113011957	1973	1973	1973	1973	28
318	20241022	140100	1112956713	1968	1973	1973	1968	1011
319	20241022	140000	1110964612	1976	1976	1976	1976	0
320	20241022	135900	1110964612	1976	1971	1976	1971	207
321	20241022	135800	1110556590	1971	1973	1973	1970	2590
322	20241022	135700	1105450148	1972	1972	1972	1972	0
323	20241022	135600	1105450148	1972	1973	1973	1972	1005
324	20241022	135500	1103468073	1973	1973	1973	1973	0
325	20241022	135400	1103468073	1973	1973	1973	1973	0
326	20241022	135300	1103468073	1973	1973	1973	1973	1
327	20241022	135200	1103466100	1972	1972	1972	1972	0
328	20241022	135100	1103466100	1972	1972	1972	1972	0
329	20241022	135000	1103466100	1972	1973	1973	1972	150
330	20241022	134900	1103170268	1972	1974	1974	1972	202
331	20241022	134800	1102771708	1974	1978	1978	1974	1352
332	20241022	134700	1100099456	1974	1974	1978	1974	229
333	20241022	134600	1099647402	1978	1978	1978	1974	102
334	20241022	134500	1099446046	1980	1971	1980	1971	4233
335	20241022	134400	1091096558	1973	1972	1973	1972	394
336	20241022	134300	1090319589	1972	1966	1972	1966	2
337	20241022	134200	1090315651	1972	1972	1973	1972	740
338	20241022	134100	1088856370	1973	1973	1973	1973	102
339	20241022	134000	1088655124	1973	1964	1973	1961	1233
340	20241022	133900	1086229889	1960	1964	1964	1960	11246
341	20241022	133800	1064174530	1964	1971	1971	1964	10
342	20241022	133700	1064154868	1961	1979	1979	1961	8000
343	20241022	133600	1048413079	1980	1979	1980	1979	23
344	20241022	133500	1048367559	1980	1980	1980	1980	10
345	20241022	133400	1048347759	1980	1979	1980	1979	18
346	20241022	133300	1048312136	1979	1979	1979	1979	135
347	20241022	133200	1048044971	1978	1978	1978	1978	5
348	20241022	133100	1048035081	1978	1979	1979	1978	88
349	20241022	133000	1047861006	1979	1979	1979	1979	16
350	20241022	132900	1047829342	1979	1976	1979	1976	537
351	20241022	132800	1046768170	1978	1978	1978	1978	1
352	20241022	132700	1046766192	1975	1975	1975	1975	0
353	20241022	132600	1046766192	1975	1975	1975	1975	0
354	20241022	132500	1046766192	1975	1975	1977	1975	96
355	20241022	132400	1046576572	1977	1977	1977	1977	895
356	20241022	132300	1044807157	1975	1977	1977	1975	3
357	20241022	132200	1044801229	1977	1976	1977	1975	4
358	20241022	132100	1044793324	1977	1973	1977	1973	109
359	20241022	132000	1044577859	1971	1974	1979	1970	2314
360	20241022	131900	1040014445	1979	1975	1979	1975	692
361	20241022	131800	1038647109	1975	1975	1975	1975	51
362	20241022	131700	1038546384	1975	1975	1975	1975	10
363	20241022	131600	1038526634	1976	1976	1976	1976	0
364	20241022	131500	1038526634	1976	1976	1976	1976	0
365	20241022	131400	1038526634	1976	1976	1976	1976	0
366	20241022	131300	1038526634	1976	1976	1976	1976	1
367	20241022	131200	1038524658	1970	1971	1971	1970	1000
368	20241022	131100	1036554158	1970	1976	1976	1969	32231
369	20241022	131000	973036224	1976	1977	1977	1976	146
370	20241022	130900	972747629	1977	1977	1977	1977	1
371	20241022	130800	972745652	1977	1977	1977	1977	92
372	20241022	130700	972563768	1976	1977	1977	1976	13
373	20241022	130600	972538070	1977	1976	1977	1976	4
374	20241022	130500	972530165	1976	1975	1976	1975	140
375	20241022	130400	972253662	1975	1977	1977	1975	2532
376	20241022	130300	967252878	1975	1975	1975	1975	0
377	20241022	130200	967252878	1975	1976	1976	1975	3315
378	20241022	130100	960705333	1976	1976	1976	1976	0
379	20241022	130000	960705333	1976	1976	1976	1976	1
380	20241022	125900	960703357	1975	1975	1975	1975	0
381	20241022	125800	960703357	1975	1975	1975	1975	0
382	20241022	125700	960703357	1975	1976	1977	1975	129
383	20241022	125600	960448461	1975	1975	1975	1975	0
384	20241022	125500	960448461	1975	1976	1976	1975	101
385	20241022	125400	960248886	1975	1975	1975	1975	0
386	20241022	125300	960248886	1975	1975	1975	1975	1000
387	20241022	125200	958273886	1979	1978	1979	1978	2
388	20241022	125100	958269929	1975	1976	1979	1975	5
389	20241022	125000	958260044	1974	1975	1975	1974	7
390	20241022	124900	958246220	1977	1976	1980	1976	522
391	20241022	124800	957212673	1974	1974	1974	1974	0
392	20241022	124700	957212673	1974	1974	1974	1974	100
393	20241022	124600	957015273	1974	1974	1974	1974	933
394	20241022	124500	955173531	1974	1974	1974	1974	0
395	20241022	124400	955173531	1974	1980	1980	1974	10
396	20241022	124300	955153761	1980	1974	1980	1972	1053
397	20241022	124200	953076230	1974	1980	1980	1974	473
398	20241022	124100	952141880	1975	1980	1980	1975	15006
399	20241022	124000	922489464	1982	1982	1982	1981	120
400	20241022	123900	922251626	1982	1982	1983	1982	6
401	20241022	123800	922239732	1982	1982	1983	1981	5
402	20241022	123700	922229823	1982	1980	1982	1979	3
403	20241022	123600	922223882	1981	1982	1982	1974	20147
404	20241022	123500	882410965	1982	1985	1985	1982	2
405	20241022	123400	882406998	1982	1983	1983	1982	261
406	20241022	123300	881889492	1983	1983	1983	1983	0
407	20241022	123200	881889492	1983	1985	1990	1983	42
408	20241022	123100	881805969	1985	1985	1985	1985	1
409	20241022	123000	881803984	1984	1985	1987	1984	1011
410	20241022	122900	879795154	1984	1985	1985	1984	1101
411	20241022	122800	877609769	1984	1984	1984	1984	62
412	20241022	122700	877486761	1984	1982	1984	1981	1609
413	20241022	122600	874297943	1982	1982	1982	1982	34
414	20241022	122500	874230555	1982	1983	1987	1982	506
415	20241022	122400	873226648	1983	1983	1983	1982	751
416	20241022	122300	871738164	1982	1982	1982	1982	0
417	20241022	122200	871738164	1982	1985	1985	1982	5000
418	20241022	122100	861822522	1985	1985	1985	1985	0
419	20241022	122000	861822522	1985	1992	1992	1985	40
420	20241022	121900	861742851	1985	1986	1992	1985	4102
421	20241022	121800	853599582	1985	1991	1991	1985	4
422	20241022	121700	853591627	1988	1988	1991	1988	2326
423	20241022	121600	848967318	1985	1985	1985	1985	1
424	20241022	121500	848965333	1989	1989	1989	1989	1
425	20241022	121400	848963344	1988	1987	1989	1986	2769
426	20241022	121300	843464067	1987	1987	1987	1987	100
427	20241022	121200	843265367	1990	1986	1990	1986	659
428	20241022	121100	841956560	1987	1985	1988	1985	2311
429	20241022	121000	837365379	1986	1985	1986	1985	2
430	20241022	120900	837361408	1984	1984	1984	1984	0
431	20241022	120800	837361408	1984	1985	1985	1984	2
432	20241022	120700	837357439	1984	1987	1987	1984	1052
433	20241022	120600	835270228	1988	1989	1989	1988	311
434	20241022	120500	834651650	1991	1991	1991	1991	0
435	20241022	120400	834651650	1991	1991	1991	1991	1
436	20241022	120300	834649659	1990	1989	1990	1989	2
437	20241022	120200	834645680	1984	1985	1985	1984	2000
438	20241022	120100	830677394	1993	1988	1993	1988	161
439	20241022	120000	830356963	1984	1990	1990	1984	575
440	20241022	115900	829214432	1987	1986	1987	1986	700
441	20241022	115800	827823858	1987	1987	1987	1987	0
442	20241022	115700	827823858	1987	1987	1987	1987	199
443	20241022	115600	827428445	1987	1987	1987	1987	1
444	20241022	115500	827426458	1989	1989	1989	1989	250
445	20241022	115400	826929208	1989	1982	1989	1979	12237
446	20241022	115300	802707059	1979	1979	1979	1979	0
447	20241022	115200	802707059	1979	1979	1979	1979	0
448	20241022	115100	802707059	1979	1979	1979	1979	0
449	20241022	115000	802707059	1979	1979	1979	1979	0
450	20241022	114900	802707059	1979	1986	1986	1979	12
451	20241022	114800	802683241	1989	1989	1989	1989	1
452	20241022	114700	802681252	1979	1981	1981	1979	2
453	20241022	114600	802677292	1989	1988	1989	1980	15009
454	20241022	114500	772945440	1989	1989	1989	1989	32
455	20241022	114400	772881792	1989	1989	1989	1989	20
456	20241022	114300	772842012	1989	1989	1989	1989	0
457	20241022	114200	772842012	1989	1989	1989	1989	50
458	20241022	114100	772742562	1990	1990	1990	1990	15
459	20241022	114000	772712712	1990	1990	1990	1990	7
460	20241022	113900	772698782	1989	1989	1989	1989	0
461	20241022	113800	772698782	1989	1990	1990	1989	1342
462	20241022	113700	770028850	1989	1989	1989	1989	2050
463	20241022	113600	765951400	1989	1990	1990	1989	3732
464	20241022	113500	758524722	1990	1990	1990	1990	5
465	20241022	113400	758514772	1990	1990	1990	1990	177
466	20241022	113300	758162542	1990	1990	1993	1990	4
467	20241022	113200	758154577	1991	1991	1991	1991	1
468	20241022	113100	758152586	1992	1990	1993	1989	109
469	20241022	113000	757935722	1989	1989	1989	1989	0
470	20241022	112900	757935722	1989	1992	1992	1989	1103
471	20241022	112800	755740554	1992	1992	1992	1992	922
472	20241022	112700	753903930	1990	1990	1990	1990	46
473	20241022	112600	753812390	1990	1993	1993	1990	101
474	20241022	112500	753611100	1994	1995	1995	1994	585
475	20241022	112400	752444355	1997	1997	1997	1997	0
476	20241022	112300	752444355	1997	1997	1997	1997	20
477	20241022	112200	752404415	1994	1994	1996	1989	14
478	20241022	112100	752376501	1990	1994	1994	1990	2501
479	20241022	112000	747398611	1991	1991	1991	1991	504
480	20241022	111900	746395147	1991	1992	1997	1991	10
481	20241022	111800	746375209	1997	1994	1997	1991	6
482	20241022	111700	746363238	1991	1996	1996	1991	344
483	20241022	111600	745676768	1996	1996	1996	1996	0
484	20241022	111500	745676768	1996	1998	1999	1996	12
485	20241022	111400	745652793	1996	1997	1997	1996	21
486	20241022	111300	745610858	1997	1999	1999	1997	1103
487	20241022	111200	743406163	1996	1996	1997	1996	16
488	20241022	111100	743374223	1997	1999	1999	1997	1250
489	20241022	111000	740875973	1996	1996	1996	1996	20
490	20241022	110900	740836053	1996	1999	1999	1995	22
491	20241022	110800	740792106	2000	2000	2000	2000	0
492	20241022	110700	740792106	2000	1995	2000	1995	518
493	20241022	110600	739758675	1995	1995	1995	1995	1
494	20241022	110500	739756680	1990	1990	1990	1990	1
495	20241022	110400	739754690	1990	1990	1991	1990	1851
496	20241022	110300	736071190	1990	1994	1994	1990	714
497	20241022	110200	734649213	1995	1997	1997	1995	3986
498	20241022	110100	726694864	1996	1997	1997	1996	1002
499	20241022	110000	724694870	1996	1997	1997	1996	11502
500	20241022	105900	701736866	1997	1997	1997	1997	2
501	20241022	105800	701732872	1996	1997	1997	1996	1337
502	20241022	105700	699064215	1997	1997	1997	1997	8
503	20241022	105600	699048239	1997	1997	1997	1997	73
504	20241022	105500	698902458	1999	1999	1999	1999	2
505	20241022	105400	698898460	1999	1999	1999	1999	14
506	20241022	105300	698870474	1999	1999	1999	1999	3
507	20241022	105200	698864477	2000	2000	2000	2000	3
508	20241022	105100	698858477	2000	2000	2000	2000	0
509	20241022	105000	698858477	2000	1999	2000	1999	16
510	20241022	104900	698826492	1999	1999	1999	1999	2
511	20241022	104800	698822494	1999	1999	1999	1999	4
512	20241022	104700	698814498	1999	1999	1999	1999	10
513	20241022	104600	698794508	1999	1998	1999	1998	101
514	20241022	104500	698592610	1999	1999	1999	1999	0
515	20241022	104400	698592610	1999	1997	1999	1997	3
516	20241022	104300	698586616	1996	1996	1996	1996	0
517	20241022	104200	698586616	1996	1998	2000	1996	912
518	20241022	104100	696764185	1999	1997	1999	1997	7
519	20241022	104000	696750204	1997	1997	1997	1997	0
520	20241022	103900	696750204	1997	2000	2000	1997	10263
521	20241022	103800	676253793	2000	1998	2000	1997	650
522	20241022	103700	674955308	1999	1999	1999	1999	123
523	20241022	103600	674709431	2000	2000	2000	2000	160
524	20241022	103500	674389431	2000	1997	2000	1996	600
525	20241022	103400	673191354	2005	1999	2010	1999	2564
526	20241022	103300	668064876	1999	1995	1999	1995	5605
527	20241022	103200	656880862	1995	1993	1995	1993	2205
528	20241022	103100	652485874	1990	1993	1993	1990	102
529	20241022	103000	652282888	1993	1993	1993	1993	37
530	20241022	102900	652209147	1993	1993	1993	1993	200
531	20241022	102800	651810547	1993	1992	1993	1992	305
532	20241022	102700	651202782	1993	1987	1993	1981	24074
533	20241022	102600	603344882	1987	1982	1987	1981	160
534	20241022	102500	603027132	1987	1987	1987	1987	11
535	20241022	102400	603005275	1987	1981	1987	1981	1357
536	20241022	102300	600316998	1981	1980	1981	1980	620
537	20241022	102200	599089378	1980	1980	1980	1979	561
538	20241022	102100	597978799	1980	1980	1980	1979	550
539	20241022	102000	596889811	1980	1980	1980	1980	102
540	20241022	101900	596687851	1981	1978	1981	1978	2208
541	20241022	101800	592319578	1978	1970	1978	1970	955
542	20241022	101700	590434352	1970	1970	1970	1966	3121
543	20241022	101600	584286072	1970	1979	1979	1970	3
544	20241022	101500	584280144	1979	1981	1981	1953	10032
545	20241022	101400	564480738	1981	1981	1981	1980	7868
546	20241022	101300	548900989	1981	1987	1988	1981	6818
547	20241022	101200	535386677	1984	1984	1984	1984	122
548	20241022	101100	535144629	1987	1987	1987	1984	3908
549	20241022	101000	527381533	1988	1985	1988	1984	5173
550	20241022	100900	517106688	1986	1987	1987	1985	1918
551	20241022	100800	513297881	1987	1988	1988	1987	1663
552	20241022	100700	509993174	1988	1988	1988	1988	2
553	20241022	100600	509989198	1989	1989	1989	1989	472
554	20241022	100500	509050390	1995	1990	1995	1989	661
555	20241022	100400	507731996	1995	1990	1995	1990	21
556	20241022	100300	507690111	1990	1990	1990	1990	6
557	20241022	100200	507678171	1990	1990	1990	1990	4
558	20241022	100100	507670211	1990	1990	1990	1990	129
559	20241022	100000	507413501	1986	1985	1986	1984	1369
560	20241022	095900	504696091	1984	1984	1985	1984	614
561	20241022	095800	503477811	1985	1985	1986	1985	1358
562	20241022	095700	500782068	1985	1986	1986	1984	5919
563	20241022	095600	489031562	1986	1986	1986	1986	2785
564	20241022	095500	483500552	1987	1987	1990	1985	985
565	20241022	095400	481545090	1987	1987	1990	1986	1355
566	20241022	095300	478852746	1987	1990	1990	1987	3818
567	20241022	095200	471265427	1989	1992	1992	1989	4868
568	20241022	095100	461578520	1992	1996	1996	1992	10
569	20241022	095000	461558590	1997	1997	1997	1991	1063
570	20241022	094900	459441779	1997	1997	1997	1997	304
571	20241022	094800	458834691	1997	1990	1997	1990	1609
572	20241022	094700	455632604	1990	1995	1995	1989	23907
573	20241022	094600	408027834	1995	1997	1997	1995	8538
574	20241022	094500	390992293	1996	1997	1997	1996	2597
575	20241022	094400	385808286	1997	1998	1998	1997	1781
576	20241022	094300	382251396	2005	1997	2005	1997	502
577	20241022	094200	381248886	2005	1999	2005	1997	14479
578	20241022	094100	352293376	1999	2000	2000	1999	906
579	20241022	094000	350482180	2000	2000	2000	2000	56
580	20241022	093900	350370180	2000	1997	2000	1997	2525
581	20241022	093800	345324680	1997	1997	1997	1997	20
582	20241022	093700	345284740	1996	1997	1997	1996	1006
583	20241022	093600	343276657	2000	1998	2000	1996	1718
584	20241022	093500	339844464	1998	1999	1999	1996	2868
585	20241022	093400	334116343	1999	1996	2005	1995	6787
586	20241022	093300	320570108	2005	2000	2005	1996	9795
587	20241022	093200	301001868	2005	2005	2005	2005	7
588	20241022	093100	300987833	1999	2000	2000	1999	3207
589	20241022	093000	294575540	2005	2000	2005	2000	3008
590	20241022	092900	288559505	2000	2010	2010	2000	5620
591	20241022	092800	277300705	2010	2010	2010	2005	3297
592	20241022	092700	270683740	2010	2010	2010	2010	1648
593	20241022	092600	267371260	2010	2005	2010	2005	1103
594	20241022	092500	265154360	2010	2010	2010	2005	101
595	20241022	092400	264951835	2015	2010	2015	2005	411
596	20241022	092300	264125955	2015	2005	2015	2005	941
597	20241022	092200	262233110	2010	2005	2015	2005	5062
598	20241022	092100	252083725	2005	2005	2005	2000	1311
599	20241022	092000	249455870	2000	2010	2015	2000	30807
600	20241022	091900	187837575	2015	2020	2020	2000	3342
601	20241022	091800	181134635	2020	2010	2020	2010	121
602	20241022	091700	180891345	2005	2010	2025	2000	17329
603	20241022	091600	146098815	2010	2020	2020	2010	8309
604	20241022	091500	129345885	2015	2015	2015	2015	130
605	20241022	091400	129083935	2020	2030	2030	2020	1965
606	20241022	091300	125114485	2030	2025	2030	2015	18835
607	20241022	091200	87073060	2020	2020	2025	2020	3904
608	20241022	091100	79181750	2020	2020	2020	2020	1204
609	20241022	091000	76749670	2020	2025	2025	2020	4297
610	20241022	090900	68059500	2025	2025	2030	2020	1996
611	20241022	090800	64018155	2025	2025	2025	2025	0
612	20241022	090700	64018155	2025	2030	2030	2025	4177
613	20241022	090600	55549605	2035	2040	2045	2030	7249
614	20241022	090500	40790800	2040	2040	2045	2035	1296
615	20241022	090400	38147885	2040	2040	2045	2040	1679
616	20241022	090300	34722720	2040	2040	2045	2040	1228
617	20241022	090200	32215095	2050	2050	2050	2035	2257
618	20241022	090100	27608215	2050	2045	2050	2040	1157
619	20241022	090000	25239860	2040	2035	2055	2035	12395