KissMeData/033230/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	191700	621350763	1979	1979	1979	1979	15470
3	20241023	191600	621350763	1979	1979	1979	1979	0
4	20241023	191500	621350763	1979	1979	1979	1979	0
5	20241023	191400	621350763	1979	1979	1979	1979	0
6	20241023	191300	621350763	1979	1979	1979	1979	0
7	20241023	191200	621350763	1979	1979	1979	1979	0
8	20241023	191100	621350763	1979	1979	1979	1979	0
9	20241023	191000	621350763	1979	1979	1979	1979	0
10	20241023	190900	621350763	1979	1979	1979	1979	0
11	20241023	190800	621350763	1979	1979	1979	1979	0
12	20241023	190700	621350763	1979	1979	1979	1979	0
13	20241023	190600	621350763	1979	1979	1979	1979	0
14	20241023	190500	621350763	1979	1979	1979	1979	0
15	20241023	190400	621350763	1979	1979	1979	1979	0
16	20241023	190300	621350763	1979	1979	1979	1979	0
17	20241023	190200	621350763	1979	1979	1979	1979	0
18	20241023	190100	621350763	1979	1979	1979	1979	0
19	20241023	190000	621350763	1979	1979	1979	1979	0
20	20241023	185900	621350763	1979	1979	1979	1979	0
21	20241023	185800	621350763	1979	1979	1979	1979	0
22	20241023	185700	621350763	1979	1979	1979	1979	0
23	20241023	185600	621350763	1979	1979	1979	1979	0
24	20241023	185500	621350763	1979	1979	1979	1979	0
25	20241023	185400	621350763	1979	1979	1979	1979	0
26	20241023	185300	621350763	1979	1979	1979	1979	0
27	20241023	185200	621350763	1979	1979	1979	1979	0
28	20241023	185100	621350763	1979	1979	1979	1979	0
29	20241023	185000	621350763	1979	1979	1979	1979	0
30	20241023	184900	621350763	1979	1979	1979	1979	0
31	20241023	184800	621350763	1979	1979	1979	1979	0
32	20241023	184700	621350763	1979	1979	1979	1979	15470
33	20241023	184600	621350763	1979	1979	1979	1979	0
34	20241023	184500	621350763	1979	1979	1979	1979	0
35	20241023	184400	621350763	1979	1979	1979	1979	0
36	20241023	184300	621350763	1979	1979	1979	1979	0
37	20241023	184200	621350763	1979	1979	1979	1979	0
38	20241023	184100	621350763	1979	1979	1979	1979	0
39	20241023	184000	621350763	1979	1979	1979	1979	0
40	20241023	183900	621350763	1979	1979	1979	1979	0
41	20241023	183800	621350763	1979	1979	1979	1979	0
42	20241023	183700	621350763	1979	1979	1979	1979	0
43	20241023	183600	621350763	1979	1979	1979	1979	0
44	20241023	183500	621350763	1979	1979	1979	1979	0
45	20241023	183400	621350763	1979	1979	1979	1979	0
46	20241023	183300	621350763	1979	1979	1979	1979	0
47	20241023	183200	621350763	1979	1979	1979	1979	0
48	20241023	183100	621350763	1979	1979	1979	1979	0
49	20241023	183000	621350763	1979	1979	1979	1979	0
50	20241023	182900	621350763	1979	1979	1979	1979	0
51	20241023	182800	621350763	1979	1979	1979	1979	0
52	20241023	182700	621350763	1979	1979	1979	1979	0
53	20241023	182600	621350763	1979	1979	1979	1979	0
54	20241023	182500	621350763	1979	1979	1979	1979	0
55	20241023	182400	621350763	1979	1979	1979	1979	0
56	20241023	182300	621350763	1979	1979	1979	1979	0
57	20241023	182200	621350763	1979	1979	1979	1979	0
58	20241023	182100	621350763	1979	1979	1979	1979	0
59	20241023	182000	621350763	1979	1979	1979	1979	0
60	20241023	181900	621350763	1979	1979	1979	1979	0
61	20241023	181800	621350763	1979	1979	1979	1979	0
62	20241023	181700	621350763	1979	1979	1979	1979	15470
63	20241023	181600	621350763	1979	1979	1979	1979	0
64	20241023	181500	621350763	1979	1979	1979	1979	0
65	20241023	181400	621350763	1979	1979	1979	1979	0
66	20241023	181300	621350763	1979	1979	1979	1979	0
67	20241023	181200	621350763	1979	1979	1979	1979	0
68	20241023	181100	621350763	1979	1979	1979	1979	0
69	20241023	181000	621350763	1979	1979	1979	1979	0
70	20241023	180900	621350763	1979	1979	1979	1979	0
71	20241023	180800	621350763	1979	1979	1979	1979	0
72	20241023	180700	621350763	1979	1979	1979	1979	0
73	20241023	180600	621350763	1979	1979	1979	1979	0
74	20241023	180500	621350763	1979	1979	1979	1979	0
75	20241023	180400	621350763	1979	1979	1979	1979	0
76	20241023	180300	621350763	1979	1979	1979	1979	0
77	20241023	180200	621350763	1979	1979	1979	1979	0
78	20241023	180100	621350763	1979	1979	1979	1979	0
79	20241023	180000	621350763	1979	1979	1979	1979	0
80	20241023	175900	621350763	1979	1979	1979	1979	0
81	20241023	175800	621350763	1979	1979	1979	1979	0
82	20241023	175700	621350763	1979	1979	1979	1979	0
83	20241023	175600	621350763	1979	1979	1979	1979	0
84	20241023	175500	621350763	1979	1979	1979	1979	0
85	20241023	175400	621350763	1979	1979	1979	1979	0
86	20241023	175300	621350763	1979	1979	1979	1979	0
87	20241023	175200	621350763	1979	1979	1979	1979	0
88	20241023	175100	621350763	1979	1979	1979	1979	0
89	20241023	175000	621350763	1979	1979	1979	1979	0
90	20241023	174900	621350763	1979	1979	1979	1979	0
91	20241023	174800	621350763	1979	1979	1979	1979	0
92	20241023	174700	621350763	1979	1979	1979	1979	15470
93	20241023	174600	621350763	1979	1979	1979	1979	0
94	20241023	174500	621350763	1979	1979	1979	1979	0
95	20241023	174400	621350763	1979	1979	1979	1979	0
96	20241023	174300	621350763	1979	1979	1979	1979	0
97	20241023	174200	621350763	1979	1979	1979	1979	0
98	20241023	174100	621350763	1979	1979	1979	1979	0
99	20241023	174000	621350763	1979	1979	1979	1979	0
100	20241023	173900	621350763	1979	1979	1979	1979	0
101	20241023	173800	621350763	1979	1979	1979	1979	0
102	20241023	173700	621350763	1979	1979	1979	1979	0
103	20241023	173600	621350763	1979	1979	1979	1979	0
104	20241023	173500	621350763	1979	1979	1979	1979	0
105	20241023	173400	621350763	1979	1979	1979	1979	0
106	20241023	173300	621350763	1979	1979	1979	1979	0
107	20241023	173200	621350763	1979	1979	1979	1979	0
108	20241023	173100	621350763	1979	1979	1979	1979	0
109	20241023	173000	621350763	1979	1979	1979	1979	0
110	20241023	172900	621350763	1979	1979	1979	1979	0
111	20241023	172800	621350763	1979	1979	1979	1979	0
112	20241023	172700	621350763	1979	1979	1979	1979	0
113	20241023	172600	621350763	1979	1979	1979	1979	0
114	20241023	172500	621350763	1979	1979	1979	1979	0
115	20241023	172400	621350763	1979	1979	1979	1979	0
116	20241023	172300	621350763	1979	1979	1979	1979	0
117	20241023	172200	621350763	1979	1979	1979	1979	0
118	20241023	172100	621350763	1979	1979	1979	1979	0
119	20241023	172000	621350763	1979	1979	1979	1979	0
120	20241023	171900	621350763	1979	1979	1979	1979	0
121	20241023	171800	621350763	1979	1979	1979	1979	0
122	20241023	171700	621350763	1979	1979	1979	1979	15470
123	20241023	171600	621350763	1979	1979	1979	1979	0
124	20241023	171500	621350763	1979	1979	1979	1979	0
125	20241023	171400	621350763	1979	1979	1979	1979	0
126	20241023	171300	621350763	1979	1979	1979	1979	0
127	20241023	171200	621350763	1979	1979	1979	1979	0
128	20241023	171100	621350763	1979	1979	1979	1979	0
129	20241023	171000	621350763	1979	1979	1979	1979	0
130	20241023	170900	621350763	1979	1979	1979	1979	0
131	20241023	170800	621350763	1979	1979	1979	1979	0
132	20241023	170700	621350763	1979	1979	1979	1979	0
133	20241023	170600	621350763	1979	1979	1979	1979	0
134	20241023	170500	621350763	1979	1979	1979	1979	0
135	20241023	170400	621350763	1979	1979	1979	1979	0
136	20241023	170300	621350763	1979	1979	1979	1979	0
137	20241023	170200	621350763	1979	1979	1979	1979	0
138	20241023	170100	621350763	1979	1979	1979	1979	0
139	20241023	170000	621350763	1979	1979	1979	1979	0
140	20241023	165900	621350763	1979	1979	1979	1979	0
141	20241023	165800	621350763	1979	1979	1979	1979	0
142	20241023	165700	621350763	1979	1979	1979	1979	0
143	20241023	165600	621350763	1979	1979	1979	1979	0
144	20241023	165500	621350763	1979	1979	1979	1979	0
145	20241023	165400	621350763	1979	1979	1979	1979	0
146	20241023	165300	621350763	1979	1979	1979	1979	0
147	20241023	165200	621350763	1979	1979	1979	1979	0
148	20241023	165100	621350763	1979	1979	1979	1979	0
149	20241023	165000	621350763	1979	1979	1979	1979	0
150	20241023	164900	621350763	1979	1979	1979	1979	0
151	20241023	164800	621350763	1979	1979	1979	1979	0
152	20241023	164700	621350763	1979	1979	1979	1979	15470
153	20241023	164600	621350763	1979	1979	1979	1979	0
154	20241023	164500	621350763	1979	1979	1979	1979	0
155	20241023	164400	621350763	1979	1979	1979	1979	0
156	20241023	164300	621350763	1979	1979	1979	1979	0
157	20241023	164200	621350763	1979	1979	1979	1979	0
158	20241023	164100	621350763	1979	1979	1979	1979	0
159	20241023	164000	621350763	1979	1979	1979	1979	0
160	20241023	163900	621350763	1979	1979	1979	1979	0
161	20241023	163800	621350763	1979	1979	1979	1979	0
162	20241023	163700	621350763	1979	1979	1979	1979	0
163	20241023	163600	621350763	1979	1979	1979	1979	0
164	20241023	163500	621350763	1979	1979	1979	1979	0
165	20241023	163400	621350763	1979	1979	1979	1979	0
166	20241023	163300	621350763	1979	1979	1979	1979	0
167	20241023	163200	621350763	1979	1979	1979	1979	0
168	20241023	163100	621350763	1979	1979	1979	1979	0
169	20241023	163000	621350763	1979	1979	1979	1979	0
170	20241023	162900	621350763	1979	1979	1979	1979	0
171	20241023	162800	621350763	1979	1979	1979	1979	0
172	20241023	162700	621350763	1979	1979	1979	1979	0
173	20241023	162600	621350763	1979	1979	1979	1979	0
174	20241023	162500	621350763	1979	1979	1979	1979	0
175	20241023	162400	621350763	1979	1979	1979	1979	0
176	20241023	162300	621350763	1979	1979	1979	1979	0
177	20241023	162200	621350763	1979	1979	1979	1979	0
178	20241023	162100	621350763	1979	1979	1979	1979	0
179	20241023	162000	621350763	1979	1979	1979	1979	0
180	20241023	161900	621350763	1979	1979	1979	1979	0
181	20241023	161800	621350763	1979	1979	1979	1979	0
182	20241023	161700	621350763	1979	1979	1979	1979	15470
183	20241023	161600	621350763	1979	1979	1979	1979	0
184	20241023	161500	621350763	1979	1979	1979	1979	0
185	20241023	161400	621350763	1979	1979	1979	1979	0
186	20241023	161300	621350763	1979	1979	1979	1979	0
187	20241023	161200	621350763	1979	1979	1979	1979	0
188	20241023	161100	621350763	1979	1979	1979	1979	0
189	20241023	161000	621350763	1979	1979	1979	1979	0
190	20241023	160900	621350763	1979	1979	1979	1979	0
191	20241023	160800	621350763	1979	1979	1979	1979	0
192	20241023	160700	621350763	1979	1979	1979	1979	0
193	20241023	160600	621350763	1979	1979	1979	1979	0
194	20241023	160500	621350763	1979	1979	1979	1979	0
195	20241023	160400	621350763	1979	1979	1979	1979	0
196	20241023	160300	621350763	1979	1979	1979	1979	0
197	20241023	160200	621350763	1979	1979	1979	1979	0
198	20241023	160100	621350763	1979	1979	1979	1979	0
199	20241023	160000	621350763	1979	1979	1979	1979	0
200	20241023	155900	621350763	1979	1979	1979	1979	0
201	20241023	155800	621350763	1979	1979	1979	1979	0
202	20241023	155700	621350763	1979	1979	1979	1979	0
203	20241023	155600	621350763	1979	1979	1979	1979	0
204	20241023	155500	621350763	1979	1979	1979	1979	0
205	20241023	155400	621350763	1979	1979	1979	1979	0
206	20241023	155300	621350763	1979	1979	1979	1979	0
207	20241023	155200	621350763	1979	1979	1979	1979	0
208	20241023	155100	621350763	1979	1979	1979	1979	0
209	20241023	155000	621350763	1979	1979	1979	1979	0
210	20241023	154900	621350763	1979	1979	1979	1979	0
211	20241023	154800	621350763	1979	1979	1979	1979	0
212	20241023	154700	621350763	1979	1979	1979	1979	15470
213	20241023	154600	621350763	1979	1979	1979	1979	0
214	20241023	154500	621350763	1979	1979	1979	1979	0
215	20241023	154400	621350763	1979	1979	1979	1979	0
216	20241023	154300	621350763	1979	1979	1979	1979	0
217	20241023	154200	621350763	1979	1979	1979	1979	0
218	20241023	154100	621350763	1979	1979	1979	1979	0
219	20241023	154000	621350763	1979	1979	1979	1979	0
220	20241023	153900	621350763	1979	1979	1979	1979	0
221	20241023	153800	621350763	1979	1979	1979	1979	0
222	20241023	153700	621350763	1979	1979	1979	1979	0
223	20241023	153600	621350763	1979	1979	1979	1979	0
224	20241023	153500	621350763	1979	1979	1979	1979	0
225	20241023	153400	621350763	1979	1979	1979	1979	0
226	20241023	153300	621350763	1979	1979	1979	1979	0
227	20241023	153200	621350763	1979	1979	1979	1979	0
228	20241023	153100	621350763	1979	1979	1979	1979	0
229	20241023	153000	621350763	1979	1979	1979	1979	15470
230	20241023	152900	590735633	1979	1979	1979	1979	0
231	20241023	152800	590735633	1979	1979	1979	1979	0
232	20241023	152700	590735633	1979	1979	1979	1979	0
233	20241023	152600	590735633	1979	1979	1979	1979	0
234	20241023	152500	590735633	1979	1979	1979	1979	0
235	20241023	152400	590735633	1979	1979	1979	1979	0
236	20241023	152300	590735633	1979	1979	1979	1979	0
237	20241023	152200	590735633	1979	1979	1979	1979	0
238	20241023	152100	590735633	1979	1979	1979	1979	0
239	20241023	152000	590735633	1979	1979	1979	1979	0
240	20241023	151900	590735633	1979	1980	1981	1979	387
241	20241023	151800	589969360	1981	1985	1985	1980	904
242	20241023	151700	588178304	1985	1985	1985	1985	1
243	20241023	151600	588176319	1980	1992	1992	1980	2261
244	20241023	151500	583693014	1993	1985	1993	1985	2
245	20241023	151400	583689036	1994	1994	1994	1994	0
246	20241023	151300	583689036	1994	1992	1994	1992	4
247	20241023	151200	583681066	1990	1988	1990	1988	2280
248	20241023	151100	579147226	1989	1989	1989	1989	309
249	20241023	151000	578532625	1995	1995	1995	1995	0
250	20241023	150900	578532625	1995	1988	1995	1988	2084
251	20241023	150800	574389626	1988	1988	1988	1981	142
252	20241023	150700	574108310	1983	1983	1983	1983	724
253	20241023	150600	572672618	1982	1983	1983	1982	809
254	20241023	150500	571069171	1983	1983	1983	1983	4
255	20241023	150400	571061239	1982	1984	1984	1982	2169
256	20241023	150300	566759955	1984	1985	1985	1984	1716
257	20241023	150200	563355057	1988	1990	1990	1988	1453
258	20241023	150100	560465376	1991	1991	1991	1991	1000
259	20241023	150000	558474376	1992	1996	1996	1992	1211
260	20241023	145900	556061383	1996	1996	1996	1995	154
261	20241023	145800	555754119	1995	1995	1995	1995	285
262	20241023	145700	555185544	1995	1996	1996	1995	255
263	20241023	145600	554676719	1996	1996	1996	1996	140
264	20241023	145500	554397279	1996	1996	1996	1995	1413
265	20241023	145400	551576992	1996	1997	1998	1996	1630
266	20241023	145300	548323504	1996	1996	1996	1996	250
267	20241023	145200	547824504	1999	1999	1999	1999	141
268	20241023	145100	547542645	1998	1997	1998	1996	177
269	20241023	145000	547189115	1998	1998	1998	1998	23
270	20241023	144900	547143161	1999	1999	1999	1999	5
271	20241023	144800	547133166	1999	2005	2005	1999	771
272	20241023	144700	545590437	2005	2005	2005	2005	0
273	20241023	144600	545590437	2005	2005	2005	2005	0
274	20241023	144500	545590437	2005	1999	2005	1999	559
275	20241023	144400	544472972	1999	1999	1999	1999	0
276	20241023	144300	544472972	1999	1999	1999	1999	35
277	20241023	144200	544403007	1999	1999	1999	1999	15
278	20241023	144100	544373022	1999	1999	1999	1999	212
279	20241023	144000	543949234	2000	2000	2000	2000	38
280	20241023	143900	543873234	2000	2005	2005	2000	2
281	20241023	143800	543869229	1999	1999	1999	1999	5
282	20241023	143700	543859234	2005	2005	2005	2005	0
283	20241023	143600	543859234	2005	1999	2005	1999	33
284	20241023	143500	543793231	2000	2000	2000	2000	86
285	20241023	143400	543621231	2005	2005	2005	2005	0
286	20241023	143300	543621231	2005	2005	2005	2005	0
287	20241023	143200	543621231	2005	2005	2005	2005	0
288	20241023	143100	543621231	2005	1999	2005	1999	3440
289	20241023	143000	536741740	2000	2000	2000	2000	20
290	20241023	142900	536701740	2000	2000	2000	2000	1
291	20241023	142800	536699740	2000	1999	2000	1999	61
292	20241023	142700	536577745	2000	2000	2000	2000	0
293	20241023	142600	536577745	2000	2000	2000	2000	1
294	20241023	142500	536575745	1990	1997	2000	1989	1415
295	20241023	142400	533752369	2000	2000	2000	2000	10
296	20241023	142300	533732369	2000	2000	2000	2000	78
297	20241023	142200	533576369	2010	2010	2010	2010	0
298	20241023	142100	533576369	2010	1998	2010	1998	8448
299	20241023	142000	516676471	1998	1998	1999	1997	888
300	20241023	141900	514902256	1998	1997	1999	1997	2233
301	20241023	141800	510440721	1998	1994	1998	1994	3968
302	20241023	141700	502521947	1994	1994	1994	1994	1614
303	20241023	141600	499303631	1994	1992	1994	1991	2378
304	20241023	141500	494566839	1991	1992	1992	1991	637
305	20241023	141400	493298072	1992	1992	1992	1992	6
306	20241023	141300	493286120	1992	1991	1992	1991	1161
307	20241023	141200	490974565	1990	1986	1990	1986	6479
308	20241023	141100	478086907	1989	1988	1989	1988	918
309	20241023	141000	476261921	1988	1988	1988	1988	610
310	20241023	140900	475049241	1988	1988	1988	1988	0
311	20241023	140800	475049241	1988	1988	1988	1988	0
312	20241023	140700	475049241	1988	1986	1988	1986	3
313	20241023	140600	475043279	1989	1989	1989	1989	3
314	20241023	140500	475037312	1985	1989	1989	1985	4
315	20241023	140400	475029360	1989	1985	1989	1985	43
316	20241023	140300	474943878	1986	1989	1989	1986	572
317	20241023	140200	473807760	1990	1990	1990	1990	526
318	20241023	140100	472761020	1990	1985	1990	1985	2
319	20241023	140000	472757045	1990	1989	1990	1984	3254
320	20241023	135900	466284843	1984	1984	1988	1984	6083
321	20241023	135800	454205968	1984	1985	1985	1984	1009
322	20241023	135700	452204103	1984	1984	1984	1984	50
323	20241023	135600	452104903	1985	1985	1985	1985	0
324	20241023	135500	452104903	1985	1985	1985	1985	101
325	20241023	135400	451904418	1985	1985	1985	1985	1
326	20241023	135300	451902433	1985	1985	1985	1985	0
327	20241023	135200	451902433	1985	1984	1985	1984	168
328	20241023	135100	451568955	1983	1983	1983	1983	0
329	20241023	135000	451568955	1983	1983	1983	1983	0
330	20241023	134900	451568955	1983	1983	1983	1983	1
331	20241023	134800	451566972	1982	1982	1982	1982	3000
332	20241023	134700	445620972	1982	1980	1982	1980	2683
333	20241023	134600	440308630	1980	1980	1980	1980	2
334	20241023	134500	440304670	1980	1981	1981	1980	1335
335	20241023	134400	437661369	1980	1980	1980	1980	2001
336	20241023	134300	433699389	1980	1980	1980	1980	0
337	20241023	134200	433699389	1980	1981	1981	1980	1100
338	20241023	134100	431521384	1985	1985	1985	1985	0
339	20241023	134000	431521384	1985	1984	1985	1984	987
340	20241023	133900	429562688	1984	1983	1984	1983	52
341	20241023	133800	429459570	1980	1985	1985	1980	102
342	20241023	133700	429257510	1986	1986	1986	1986	0
343	20241023	133600	429257510	1986	1986	1986	1986	0
344	20241023	133500	429257510	1986	1986	1986	1986	100
345	20241023	133400	429058910	1986	1985	1986	1985	1001
346	20241023	133300	427071924	1986	1985	1986	1985	637
347	20241023	133200	425807478	1985	1985	1985	1985	0
348	20241023	133100	425807478	1985	1980	1985	1980	10218
349	20241023	133000	405571770	1972	1972	1972	1972	0
350	20241023	132900	405571770	1972	1972	1972	1972	1600
351	20241023	132800	402416570	1980	1980	1980	1980	0
352	20241023	132700	402416570	1980	1976	1980	1976	3328
353	20241023	132600	395837107	1972	1975	1976	1972	502
354	20241023	132500	394845659	1976	1972	1976	1972	801
355	20241023	132400	393266083	1972	1972	1972	1972	2000
356	20241023	132300	389322083	1971	1971	1971	1971	0
357	20241023	132200	389322083	1971	1971	1971	1971	2000
358	20241023	132100	385380083	1976	1975	1976	1974	3198
359	20241023	132000	379066216	1975	1975	1975	1975	150
360	20241023	131900	378769966	1975	1975	1975	1975	1901
361	20241023	131800	375015491	1975	1975	1975	1975	100
362	20241023	131700	374817991	1975	1972	1975	1972	3
363	20241023	131600	374812069	1975	1975	1975	1975	1
364	20241023	131500	374810094	1975	1975	1975	1975	0
365	20241023	131400	374810094	1975	1970	1975	1970	358
366	20241023	131300	374104829	1970	1975	1975	1970	4
367	20241023	131200	374096944	1975	1972	1975	1972	3
368	20241023	131100	374091023	1970	1966	1970	1964	901
369	20241023	131000	372318759	1966	1966	1966	1966	0
370	20241023	130900	372318759	1966	1967	1967	1966	235
371	20241023	130800	371856639	1970	1970	1970	1970	0
372	20241023	130700	371856639	1970	1972	1972	1970	11
373	20241023	130600	371834967	1973	1973	1973	1973	1
374	20241023	130500	371832994	1970	1971	1972	1970	27
375	20241023	130400	371779753	1971	1971	1971	1971	1
376	20241023	130300	371777782	1976	1976	1976	1976	0
377	20241023	130200	371777782	1976	1976	1976	1976	2
378	20241023	130100	371773830	1976	1975	1976	1975	71
379	20241023	130000	371633604	1974	1974	1974	1974	1
380	20241023	125900	371631630	1976	1976	1976	1976	0
381	20241023	125800	371631630	1976	1976	1976	1976	0
382	20241023	125700	371631630	1976	1976	1976	1976	2
383	20241023	125600	371627678	1979	1979	1979	1979	0
384	20241023	125500	371627678	1979	1979	1979	1979	0
385	20241023	125400	371627678	1979	1972	1979	1963	11399
386	20241023	125300	349239248	1981	1981	1981	1981	0
387	20241023	125200	349239248	1981	1981	1981	1981	1
388	20241023	125100	349237267	1972	1978	1978	1972	2354
389	20241023	125000	344594303	1981	1982	1982	1981	2
390	20241023	124900	344590340	1977	1983	1985	1977	31
391	20241023	124800	344528819	1987	1985	1987	1985	1237
392	20241023	124700	342072087	1984	1979	1984	1972	3004
393	20241023	124600	336124156	1975	1973	1975	1973	2963
394	20241023	124500	330277532	1973	1973	1973	1973	36
395	20241023	124400	330206504	1970	1970	1970	1970	0
396	20241023	124300	330206504	1970	1972	1972	1970	4074
397	20241023	124200	322178632	1972	1973	1973	1972	155
398	20241023	124100	321872944	1973	1975	1975	1973	246
399	20241023	124000	321387459	1975	1975	1975	1975	50
400	20241023	123900	321288709	1975	1975	1975	1975	0
401	20241023	123800	321288709	1975	1975	1975	1975	0
402	20241023	123700	321288709	1975	1975	1975	1973	321
403	20241023	123600	320655116	1976	1988	1988	1976	1498
404	20241023	123500	317692099	1989	1978	1989	1977	108
405	20241023	123400	317478422	1986	1979	1986	1978	960
406	20241023	123300	315578570	1979	1986	1989	1979	5
407	20241023	123200	315568641	1980	1989	1989	1980	3306
408	20241023	123100	309012546	1979	1980	1980	1979	1358
409	20241023	123000	306323766	1980	1990	1990	1980	104
410	20241023	122900	306116826	1990	1990	1990	1990	500
411	20241023	122800	305121826	1990	1990	1990	1990	0
412	20241023	122700	305121826	1990	1978	1990	1978	104
413	20241023	122600	304916088	1979	1980	1980	1979	823
414	20241023	122500	303286947	1980	1990	1990	1980	3
415	20241023	122400	303280987	1980	1980	1980	1980	0
416	20241023	122300	303280987	1980	1983	1983	1980	200
417	20241023	122200	302884983	1991	1991	1991	1991	0
418	20241023	122100	302884983	1991	1991	1991	1991	1
419	20241023	122000	302882992	1989	1983	1989	1983	5000
420	20241023	121900	292945992	1983	1983	1983	1983	1000
421	20241023	121800	290962992	1980	1980	1980	1980	25
422	20241023	121700	290913492	1989	1990	1990	1989	4000
423	20241023	121600	282955492	1988	1988	1988	1988	1037
424	20241023	121500	280893936	1980	1980	1980	1980	269
425	20241023	121400	280361316	1988	1982	1988	1980	1312
426	20241023	121300	277755269	1988	1988	1988	1988	0
427	20241023	121200	277755269	1988	1988	1988	1988	270
428	20241023	121100	277218509	1990	1990	1990	1990	0
429	20241023	121000	277218509	1990	1990	1990	1990	0
430	20241023	120900	277218509	1990	1990	1990	1990	0
431	20241023	120800	277218509	1990	1990	1990	1990	30
432	20241023	120700	277158809	1991	1991	1991	1991	0
433	20241023	120600	277158809	1991	1991	1991	1991	0
434	20241023	120500	277158809	1991	1991	1991	1991	1
435	20241023	120400	277156818	1992	1991	1992	1991	200
436	20241023	120300	276758419	1992	1990	1992	1990	305
437	20241023	120200	276151163	1991	1990	1991	1990	2
438	20241023	120100	276147182	1991	1980	1991	1980	401
439	20241023	120000	275351610	1980	1980	1980	1980	501
440	20241023	115900	274359630	1980	1980	1980	1980	2
441	20241023	115800	274355670	1980	1980	1980	1980	51
442	20241023	115700	274254690	1980	1980	1980	1980	0
443	20241023	115600	274254690	1980	1980	1980	1980	0
444	20241023	115500	274254690	1980	1980	1980	1980	0
445	20241023	115400	274254690	1980	1980	1980	1980	1
446	20241023	115300	274252710	1979	1979	1979	1979	1
447	20241023	115200	274250731	1981	1981	1981	1981	106
448	20241023	115100	274040745	1981	1981	1981	1981	10
449	20241023	115000	274020935	1980	1980	1980	1980	170
450	20241023	114900	273684335	1980	1980	1980	1980	0
451	20241023	114800	273684335	1980	1979	1980	1979	100
452	20241023	114700	273486388	1980	1980	1980	1980	0
453	20241023	114600	273486388	1980	1980	1980	1980	51
454	20241023	114500	273385408	1981	1982	1982	1981	384
455	20241023	114400	272624520	1984	1984	1984	1984	32
456	20241023	114300	272561032	1984	1984	1984	1984	5
457	20241023	114200	272551112	1984	1985	1985	1983	342
458	20241023	114100	271872523	1987	1988	1990	1987	263
459	20241023	114000	271349794	1990	1990	1990	1990	91
460	20241023	113900	271168704	1988	1988	1990	1988	133
461	20241023	113800	270904298	1992	1991	1992	1991	210
462	20241023	113700	270486028	1992	1988	1992	1988	544
463	20241023	113600	269404011	1988	1989	1989	1988	74
464	20241023	113500	269256877	1989	1988	1989	1988	41
465	20241023	113400	269175336	1989	1990	1990	1988	712
466	20241023	113300	267759696	1990	1983	1990	1982	4893
467	20241023	113200	258036466	1984	1984	1984	1984	506
468	20241023	113100	257032562	1984	1984	1984	1984	47
469	20241023	113000	256939314	1984	1983	1984	1983	6
470	20241023	112900	256927411	1983	1983	1983	1983	45
471	20241023	112800	256838176	1983	1983	1983	1983	0
472	20241023	112700	256838176	1983	1983	1983	1983	0
473	20241023	112600	256838176	1983	1983	1983	1982	8
474	20241023	112500	256822315	1985	1976	1985	1976	2632
475	20241023	112400	251613434	1976	1976	1976	1975	23
476	20241023	112300	251568007	1975	1975	1975	1975	150
477	20241023	112200	251271757	1975	1975	1975	1975	109
478	20241023	112100	251056482	1964	1975	1975	1964	2
479	20241023	112000	251052543	1974	1965	1974	1965	220
480	20241023	111900	250619667	1965	1968	1968	1965	100
481	20241023	111800	250423020	1975	1975	1975	1975	0
482	20241023	111700	250423020	1975	1975	1975	1975	0
483	20241023	111600	250423020	1975	1975	1975	1975	0
484	20241023	111500	250423020	1975	1975	1975	1975	0
485	20241023	111400	250423020	1975	1975	1975	1975	600
486	20241023	111300	249238020	1975	1975	1975	1975	0
487	20241023	111200	249238020	1975	1975	1975	1975	0
488	20241023	111100	249238020	1975	1975	1975	1975	0
489	20241023	111000	249238020	1975	1975	1975	1975	0
490	20241023	110900	249238020	1975	1961	1975	1961	3
491	20241023	110800	249232110	1976	1976	1976	1976	0
492	20241023	110700	249232110	1976	1976	1976	1976	12
493	20241023	110600	249208398	1977	1976	1977	1976	6
494	20241023	110500	249196541	1976	1976	1976	1976	0
495	20241023	110400	249196541	1976	1976	1976	1976	19
496	20241023	110300	249158997	1977	1974	1977	1974	100
497	20241023	110200	248961494	1956	1965	1965	1956	1825
498	20241023	110100	245376357	1979	1979	1979	1979	0
499	20241023	110000	245376357	1979	1979	1979	1979	0
500	20241023	105900	245376357	1979	1979	1979	1979	0
501	20241023	105800	245376357	1979	1976	1979	1976	189
502	20241023	105700	245002646	1976	1976	1976	1976	64
503	20241023	105600	244876182	1979	1979	1979	1979	0
504	20241023	105500	244876182	1979	1978	1979	1978	73
505	20241023	105400	244731738	1979	1979	1979	1979	0
506	20241023	105300	244731738	1979	1978	1979	1978	25
507	20241023	105200	244682265	1980	1980	1980	1980	50
508	20241023	105100	244583265	1980	1969	1980	1969	1532
509	20241023	105000	241560321	1969	1965	1969	1965	1400
510	20241023	104900	238806313	1965	1961	1965	1958	4266
511	20241023	104800	230437064	1961	1961	1961	1961	1
512	20241023	104700	230435103	1959	1960	1960	1959	20
513	20241023	104600	230395913	1962	1960	1962	1960	15
514	20241023	104500	230366503	1950	1963	1963	1950	5782
515	20241023	104400	219022977	1963	1963	1963	1963	254
516	20241023	104300	218524375	1964	1964	1964	1964	13
517	20241023	104200	218498843	1965	1959	1965	1959	209
518	20241023	104100	218088915	1959	1959	1959	1959	2
519	20241023	104000	218084997	1958	1958	1958	1958	89
520	20241023	103900	217910735	1958	1956	1958	1950	3525
521	20241023	103800	211029643	1955	1955	1955	1955	0
522	20241023	103700	211029643	1955	1955	1955	1955	0
523	20241023	103600	211029643	1955	1955	1955	1955	0
524	20241023	103500	211029643	1955	1955	1955	1955	0
525	20241023	103400	211029643	1955	1955	1955	1955	0
526	20241023	103300	211029643	1955	1955	1955	1955	1001
527	20241023	103200	209072688	1961	1960	1961	1960	328
528	20241023	103100	208429807	1961	1961	1961	1961	0
529	20241023	103000	208429807	1961	1961	1961	1961	0
530	20241023	102900	208429807	1961	1961	1965	1961	3435
531	20241023	102800	201692944	1960	1960	1960	1960	10
532	20241023	102700	201673344	1961	1959	1961	1947	3389
533	20241023	102600	195033446	1948	1950	1950	1947	1266
534	20241023	102500	192567638	1948	1950	1950	1948	1000
535	20241023	102400	190617999	1959	1952	1959	1950	6745
536	20241023	102300	177457066	1952	1952	1952	1952	82
537	20241023	102200	177297002	1952	1959	1960	1952	1185
538	20241023	102100	174979858	1959	1960	1960	1955	205
539	20241023	102000	174579060	1961	1961	1961	1961	21
540	20241023	101900	174537879	1961	1961	1961	1961	4
541	20241023	101800	174530035	1961	1954	1961	1951	4169
542	20241023	101700	166391469	1961	1954	1961	1952	4226
543	20241023	101600	158138920	1961	1955	1962	1954	3098
544	20241023	101500	152083558	1964	1958	1965	1956	1550
545	20241023	101400	149050647	1958	1967	1967	1958	244
546	20241023	101300	148572656	1967	1963	1968	1959	2926
547	20241023	101200	142834132	1968	1967	1968	1962	345
548	20241023	101100	142157211	1968	1968	1968	1968	35
549	20241023	101000	142088331	1969	1969	1969	1969	1
550	20241023	100900	142086362	1970	1970	1970	1970	1
551	20241023	100800	142084392	1970	1970	1970	1970	0
552	20241023	100700	142084392	1970	1970	1970	1970	331
553	20241023	100600	141432322	1970	1970	1970	1970	21
554	20241023	100500	141390952	1960	1960	1960	1960	682
555	20241023	100400	140054232	1960	1960	1960	1960	53
556	20241023	100300	139950352	1960	1960	1960	1960	1538
557	20241023	100200	136935872	1960	1961	1961	1960	2179
558	20241023	100100	132664745	1961	1965	1965	1961	1778
559	20241023	100000	129176427	1966	1966	1966	1966	0
560	20241023	095900	129176427	1966	1966	1966	1966	0
561	20241023	095800	129176427	1966	1966	1966	1966	714
562	20241023	095700	127772703	1966	1966	1966	1966	0
563	20241023	095600	127772703	1966	1966	1966	1966	0
564	20241023	095500	127772703	1966	1967	1967	1966	2436
565	20241023	095400	122983027	1968	1969	1969	1968	1105
566	20241023	095300	120808213	1978	1978	1978	1978	0
567	20241023	095200	120808213	1978	1977	1978	1977	1000
568	20241023	095100	118830215	1978	1978	1978	1978	11
569	20241023	095000	118808457	1979	1979	1979	1979	155
570	20241023	094900	118501712	1979	1979	1979	1979	0
571	20241023	094800	118501712	1979	1979	1979	1979	552
572	20241023	094700	117409304	1979	1978	1979	1978	611
573	20241023	094600	116200192	1978	1978	1978	1978	1110
574	20241023	094500	114004612	1978	1978	1978	1978	30
575	20241023	094400	113945272	1978	1978	1978	1978	0
576	20241023	094300	113945272	1978	1977	1978	1977	1015
577	20241023	094200	111938613	1977	1977	1977	1977	3
578	20241023	094100	111932682	1977	1979	1979	1965	34
579	20241023	094000	111865822	1965	1966	1966	1965	223
580	20241023	093900	111427612	1971	1971	1971	1971	857
581	20241023	093800	109738465	1970	1970	1970	1970	108
582	20241023	093700	109525705	1962	1962	1962	1962	0
583	20241023	093600	109525705	1962	1969	1970	1962	2522
584	20241023	093500	104573587	1962	1962	1962	1962	77
585	20241023	093400	104422513	1961	1962	1962	1961	199
586	20241023	093300	104032261	1970	1970	1970	1970	0
587	20241023	093200	104032261	1970	1970	1970	1970	1
588	20241023	093100	104030291	1970	1960	1970	1960	2
589	20241023	093000	104026361	1960	1960	1960	1960	3
590	20241023	092900	104020481	1960	1970	1970	1960	69
591	20241023	092800	103884561	1970	1964	1970	1964	602
592	20241023	092700	102702209	1964	1956	1964	1956	642
593	20241023	092600	101446441	1958	1956	1958	1955	491
594	20241023	092500	100485623	1958	1957	1958	1957	336
595	20241023	092400	99827971	1957	1957	1957	1957	31
596	20241023	092300	99767304	1954	1953	1954	1952	2318
597	20241023	092200	95239571	1953	1957	1957	1953	1759
598	20241023	092100	91801953	1957	1958	1958	1957	514
599	20241023	092000	90795884	1958	1960	1961	1957	533
600	20241023	091900	89752393	1961	1966	1966	1959	5823
601	20241023	091800	78332381	1968	1970	1970	1968	99
602	20241023	091700	78137487	1970	1970	1970	1970	556
603	20241023	091600	77042167	1963	1963	1964	1963	5303
604	20241023	091500	66632368	1963	1974	1974	1961	15771
605	20241023	091400	35608112	1971	1973	1973	1971	1263
606	20241023	091300	33118105	1973	1980	1980	1971	56
607	20241023	091200	33007692	1980	1981	1981	1980	103
608	20241023	091100	32803651	1982	1992	1992	1982	2990
609	20241023	091000	26852530	1993	1993	1993	1993	27
610	20241023	090900	26798719	1993	1993	1993	1993	1
611	20241023	090800	26796726	1995	1995	1995	1995	1284
612	20241023	090700	24235146	1995	1993	1995	1993	86
613	20241023	090600	24063590	1997	1990	1997	1990	111
614	20241023	090500	23842305	1990	1996	1996	1990	798
615	20241023	090400	22249527	1996	1990	1996	1989	784
616	20241023	090300	20689664	1990	1994	1997	1980	2401
617	20241023	090200	15921464	1990	1992	1999	1968	1636
618	20241023	090100	12663045	1991	1975	1991	1975	3342
619	20241023	090000	6030220	1975	1961	1975	1961	3075