KissMeData/033230/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	191600	437384873	1967	1967	1967	1967	4079
3	20241024	191500	437384873	1967	1967	1967	1967	0
4	20241024	191400	437384873	1967	1967	1967	1967	0
5	20241024	191300	437384873	1967	1967	1967	1967	0
6	20241024	191200	437384873	1967	1967	1967	1967	0
7	20241024	191100	437384873	1967	1967	1967	1967	0
8	20241024	191000	437384873	1967	1967	1967	1967	0
9	20241024	190900	437384873	1967	1967	1967	1967	0
10	20241024	190800	437384873	1967	1967	1967	1967	0
11	20241024	190700	437384873	1967	1967	1967	1967	0
12	20241024	190600	437384873	1967	1967	1967	1967	0
13	20241024	190500	437384873	1967	1967	1967	1967	0
14	20241024	190400	437384873	1967	1967	1967	1967	0
15	20241024	190300	437384873	1967	1967	1967	1967	0
16	20241024	190200	437384873	1967	1967	1967	1967	0
17	20241024	190100	437384873	1967	1967	1967	1967	0
18	20241024	190000	437384873	1967	1967	1967	1967	0
19	20241024	185900	437384873	1967	1967	1967	1967	0
20	20241024	185800	437384873	1967	1967	1967	1967	0
21	20241024	185700	437384873	1967	1967	1967	1967	0
22	20241024	185600	437384873	1967	1967	1967	1967	0
23	20241024	185500	437384873	1967	1967	1967	1967	0
24	20241024	185400	437384873	1967	1967	1967	1967	0
25	20241024	185300	437384873	1967	1967	1967	1967	0
26	20241024	185200	437384873	1967	1967	1967	1967	0
27	20241024	185100	437384873	1967	1967	1967	1967	0
28	20241024	185000	437384873	1967	1967	1967	1967	0
29	20241024	184900	437384873	1967	1967	1967	1967	0
30	20241024	184800	437384873	1967	1967	1967	1967	0
31	20241024	184700	437384873	1967	1967	1967	1967	0
32	20241024	184600	437384873	1967	1967	1967	1967	4079
33	20241024	184500	437384873	1967	1967	1967	1967	0
34	20241024	184400	437384873	1967	1967	1967	1967	0
35	20241024	184300	437384873	1967	1967	1967	1967	0
36	20241024	184200	437384873	1967	1967	1967	1967	0
37	20241024	184100	437384873	1967	1967	1967	1967	0
38	20241024	184000	437384873	1967	1967	1967	1967	0
39	20241024	183900	437384873	1967	1967	1967	1967	0
40	20241024	183800	437384873	1967	1967	1967	1967	0
41	20241024	183700	437384873	1967	1967	1967	1967	0
42	20241024	183600	437384873	1967	1967	1967	1967	0
43	20241024	183500	437384873	1967	1967	1967	1967	0
44	20241024	183400	437384873	1967	1967	1967	1967	0
45	20241024	183300	437384873	1967	1967	1967	1967	0
46	20241024	183200	437384873	1967	1967	1967	1967	0
47	20241024	183100	437384873	1967	1967	1967	1967	0
48	20241024	183000	437384873	1967	1967	1967	1967	0
49	20241024	182900	437384873	1967	1967	1967	1967	0
50	20241024	182800	437384873	1967	1967	1967	1967	0
51	20241024	182700	437384873	1967	1967	1967	1967	0
52	20241024	182600	437384873	1967	1967	1967	1967	0
53	20241024	182500	437384873	1967	1967	1967	1967	0
54	20241024	182400	437384873	1967	1967	1967	1967	0
55	20241024	182300	437384873	1967	1967	1967	1967	0
56	20241024	182200	437384873	1967	1967	1967	1967	0
57	20241024	182100	437384873	1967	1967	1967	1967	0
58	20241024	182000	437384873	1967	1967	1967	1967	0
59	20241024	181900	437384873	1967	1967	1967	1967	0
60	20241024	181800	437384873	1967	1967	1967	1967	0
61	20241024	181700	437384873	1967	1967	1967	1967	0
62	20241024	181600	437384873	1967	1967	1967	1967	4079
63	20241024	181500	437384873	1967	1967	1967	1967	0
64	20241024	181400	437384873	1967	1967	1967	1967	0
65	20241024	181300	437384873	1967	1967	1967	1967	0
66	20241024	181200	437384873	1967	1967	1967	1967	0
67	20241024	181100	437384873	1967	1967	1967	1967	0
68	20241024	181000	437384873	1967	1967	1967	1967	0
69	20241024	180900	437384873	1967	1967	1967	1967	0
70	20241024	180800	437384873	1967	1967	1967	1967	0
71	20241024	180700	437384873	1967	1967	1967	1967	0
72	20241024	180600	437384873	1967	1967	1967	1967	0
73	20241024	180500	437384873	1967	1967	1967	1967	0
74	20241024	180400	437384873	1967	1967	1967	1967	0
75	20241024	180300	437384873	1967	1967	1967	1967	0
76	20241024	180200	437384873	1967	1967	1967	1967	0
77	20241024	180100	437384873	1967	1967	1967	1967	0
78	20241024	180000	437384873	1967	1967	1967	1967	0
79	20241024	175900	437384873	1967	1967	1967	1967	0
80	20241024	175800	437384873	1967	1967	1967	1967	0
81	20241024	175700	437384873	1967	1967	1967	1967	0
82	20241024	175600	437384873	1967	1967	1967	1967	0
83	20241024	175500	437384873	1967	1967	1967	1967	0
84	20241024	175400	437384873	1967	1967	1967	1967	0
85	20241024	175300	437384873	1967	1967	1967	1967	0
86	20241024	175200	437384873	1967	1967	1967	1967	0
87	20241024	175100	437384873	1967	1967	1967	1967	0
88	20241024	175000	437384873	1967	1967	1967	1967	0
89	20241024	174900	437384873	1967	1967	1967	1967	0
90	20241024	174800	437384873	1967	1967	1967	1967	0
91	20241024	174700	437384873	1967	1967	1967	1967	0
92	20241024	174600	437384873	1967	1967	1967	1967	4079
93	20241024	174500	437384873	1967	1967	1967	1967	0
94	20241024	174400	437384873	1967	1967	1967	1967	0
95	20241024	174300	437384873	1967	1967	1967	1967	0
96	20241024	174200	437384873	1967	1967	1967	1967	0
97	20241024	174100	437384873	1967	1967	1967	1967	0
98	20241024	174000	437384873	1967	1967	1967	1967	0
99	20241024	173900	437384873	1967	1967	1967	1967	0
100	20241024	173800	437384873	1967	1967	1967	1967	0
101	20241024	173700	437384873	1967	1967	1967	1967	0
102	20241024	173600	437384873	1967	1967	1967	1967	0
103	20241024	173500	437384873	1967	1967	1967	1967	0
104	20241024	173400	437384873	1967	1967	1967	1967	0
105	20241024	173300	437384873	1967	1967	1967	1967	0
106	20241024	173200	437384873	1967	1967	1967	1967	0
107	20241024	173100	437384873	1967	1967	1967	1967	0
108	20241024	173000	437384873	1967	1967	1967	1967	0
109	20241024	172900	437384873	1967	1967	1967	1967	0
110	20241024	172800	437384873	1967	1967	1967	1967	0
111	20241024	172700	437384873	1967	1967	1967	1967	0
112	20241024	172600	437384873	1967	1967	1967	1967	0
113	20241024	172500	437384873	1967	1967	1967	1967	0
114	20241024	172400	437384873	1967	1967	1967	1967	0
115	20241024	172300	437384873	1967	1967	1967	1967	0
116	20241024	172200	437384873	1967	1967	1967	1967	0
117	20241024	172100	437384873	1967	1967	1967	1967	0
118	20241024	172000	437384873	1967	1967	1967	1967	0
119	20241024	171900	437384873	1967	1967	1967	1967	0
120	20241024	171800	437384873	1967	1967	1967	1967	0
121	20241024	171700	437384873	1967	1967	1967	1967	0
122	20241024	171600	437384873	1967	1967	1967	1967	4079
123	20241024	171500	437384873	1967	1967	1967	1967	0
124	20241024	171400	437384873	1967	1967	1967	1967	0
125	20241024	171300	437384873	1967	1967	1967	1967	0
126	20241024	171200	437384873	1967	1967	1967	1967	0
127	20241024	171100	437384873	1967	1967	1967	1967	0
128	20241024	171000	437384873	1967	1967	1967	1967	0
129	20241024	170900	437384873	1967	1967	1967	1967	0
130	20241024	170800	437384873	1967	1967	1967	1967	0
131	20241024	170700	437384873	1967	1967	1967	1967	0
132	20241024	170600	437384873	1967	1967	1967	1967	0
133	20241024	170500	437384873	1967	1967	1967	1967	0
134	20241024	170400	437384873	1967	1967	1967	1967	0
135	20241024	170300	437384873	1967	1967	1967	1967	0
136	20241024	170200	437384873	1967	1967	1967	1967	0
137	20241024	170100	437384873	1967	1967	1967	1967	0
138	20241024	170000	437384873	1967	1967	1967	1967	0
139	20241024	165900	437384873	1967	1967	1967	1967	0
140	20241024	165800	437384873	1967	1967	1967	1967	0
141	20241024	165700	437384873	1967	1967	1967	1967	0
142	20241024	165600	437384873	1967	1967	1967	1967	0
143	20241024	165500	437384873	1967	1967	1967	1967	0
144	20241024	165400	437384873	1967	1967	1967	1967	0
145	20241024	165300	437384873	1967	1967	1967	1967	0
146	20241024	165200	437384873	1967	1967	1967	1967	0
147	20241024	165100	437384873	1967	1967	1967	1967	0
148	20241024	165000	437384873	1967	1967	1967	1967	0
149	20241024	164900	437384873	1967	1967	1967	1967	0
150	20241024	164800	437384873	1967	1967	1967	1967	0
151	20241024	164700	437384873	1967	1967	1967	1967	0
152	20241024	164600	437384873	1967	1967	1967	1967	4079
153	20241024	164500	437384873	1967	1967	1967	1967	0
154	20241024	164400	437384873	1967	1967	1967	1967	0
155	20241024	164300	437384873	1967	1967	1967	1967	0
156	20241024	164200	437384873	1967	1967	1967	1967	0
157	20241024	164100	437384873	1967	1967	1967	1967	0
158	20241024	164000	437384873	1967	1967	1967	1967	0
159	20241024	163900	437384873	1967	1967	1967	1967	0
160	20241024	163800	437384873	1967	1967	1967	1967	0
161	20241024	163700	437384873	1967	1967	1967	1967	0
162	20241024	163600	437384873	1967	1967	1967	1967	0
163	20241024	163500	437384873	1967	1967	1967	1967	0
164	20241024	163400	437384873	1967	1967	1967	1967	0
165	20241024	163300	437384873	1967	1967	1967	1967	0
166	20241024	163200	437384873	1967	1967	1967	1967	0
167	20241024	163100	437384873	1967	1967	1967	1967	0
168	20241024	163000	437384873	1967	1967	1967	1967	0
169	20241024	162900	437384873	1967	1967	1967	1967	0
170	20241024	162800	437384873	1967	1967	1967	1967	0
171	20241024	162700	437384873	1967	1967	1967	1967	0
172	20241024	162600	437384873	1967	1967	1967	1967	0
173	20241024	162500	437384873	1967	1967	1967	1967	0
174	20241024	162400	437384873	1967	1967	1967	1967	0
175	20241024	162300	437384873	1967	1967	1967	1967	0
176	20241024	162200	437384873	1967	1967	1967	1967	0
177	20241024	162100	437384873	1967	1967	1967	1967	0
178	20241024	162000	437384873	1967	1967	1967	1967	0
179	20241024	161900	437384873	1967	1967	1967	1967	0
180	20241024	161800	437384873	1967	1967	1967	1967	0
181	20241024	161700	437384873	1967	1967	1967	1967	0
182	20241024	161600	437384873	1967	1967	1967	1967	4079
183	20241024	161500	437384873	1967	1967	1967	1967	0
184	20241024	161400	437384873	1967	1967	1967	1967	0
185	20241024	161300	437384873	1967	1967	1967	1967	0
186	20241024	161200	437384873	1967	1967	1967	1967	0
187	20241024	161100	437384873	1967	1967	1967	1967	0
188	20241024	161000	437384873	1967	1967	1967	1967	0
189	20241024	160900	437384873	1967	1967	1967	1967	0
190	20241024	160800	437384873	1967	1967	1967	1967	0
191	20241024	160700	437384873	1967	1967	1967	1967	0
192	20241024	160600	437384873	1967	1967	1967	1967	0
193	20241024	160500	437384873	1967	1967	1967	1967	0
194	20241024	160400	437384873	1967	1967	1967	1967	0
195	20241024	160300	437384873	1967	1967	1967	1967	0
196	20241024	160200	437384873	1967	1967	1967	1967	0
197	20241024	160100	437384873	1967	1967	1967	1967	0
198	20241024	160000	437384873	1967	1967	1967	1967	0
199	20241024	155900	437384873	1967	1967	1967	1967	0
200	20241024	155800	437384873	1967	1967	1967	1967	0
201	20241024	155700	437384873	1967	1967	1967	1967	0
202	20241024	155600	437384873	1967	1967	1967	1967	0
203	20241024	155500	437384873	1967	1967	1967	1967	0
204	20241024	155400	437384873	1967	1967	1967	1967	0
205	20241024	155300	437384873	1967	1967	1967	1967	0
206	20241024	155200	437384873	1967	1967	1967	1967	0
207	20241024	155100	437384873	1967	1967	1967	1967	0
208	20241024	155000	437384873	1967	1967	1967	1967	0
209	20241024	154900	437384873	1967	1967	1967	1967	0
210	20241024	154800	437384873	1967	1967	1967	1967	0
211	20241024	154700	437384873	1967	1967	1967	1967	0
212	20241024	154600	437384873	1967	1967	1967	1967	4079
213	20241024	154500	437384873	1967	1967	1967	1967	0
214	20241024	154400	437384873	1967	1967	1967	1967	0
215	20241024	154300	437384873	1967	1967	1967	1967	0
216	20241024	154200	437384873	1967	1967	1967	1967	0
217	20241024	154100	437384873	1967	1967	1967	1967	0
218	20241024	154000	437384873	1967	1967	1967	1967	0
219	20241024	153900	437384873	1967	1967	1967	1967	0
220	20241024	153800	437384873	1967	1967	1967	1967	0
221	20241024	153700	437384873	1967	1967	1967	1967	0
222	20241024	153600	437384873	1967	1967	1967	1967	0
223	20241024	153500	437384873	1967	1967	1967	1967	0
224	20241024	153400	437384873	1967	1967	1967	1967	0
225	20241024	153300	437384873	1967	1967	1967	1967	0
226	20241024	153200	437384873	1967	1967	1967	1967	0
227	20241024	153100	437384873	1967	1967	1967	1967	0
228	20241024	153000	437384873	1967	1967	1967	1967	4079
229	20241024	152900	429361480	1971	1971	1971	1971	0
230	20241024	152800	429361480	1971	1971	1971	1971	0
231	20241024	152700	429361480	1971	1971	1971	1971	0
232	20241024	152600	429361480	1971	1971	1971	1971	0
233	20241024	152500	429361480	1971	1971	1971	1971	0
234	20241024	152400	429361480	1971	1971	1971	1971	0
235	20241024	152300	429361480	1971	1971	1971	1971	0
236	20241024	152200	429361480	1971	1971	1971	1971	0
237	20241024	152100	429361480	1971	1971	1971	1971	0
238	20241024	152000	429361480	1971	1971	1971	1971	0
239	20241024	151900	429361480	1971	1970	1971	1963	1214
240	20241024	151800	426977737	1963	1971	1971	1963	1693
241	20241024	151700	423649301	1971	1971	1971	1971	1000
242	20241024	151600	421678301	1972	1972	1972	1972	0
243	20241024	151500	421678301	1972	1963	1972	1963	681
244	20241024	151400	420341489	1972	1963	1972	1962	3664
245	20241024	151300	413150927	1968	1963	1969	1963	1510
246	20241024	151200	410186765	1970	1966	1970	1966	50
247	20241024	151100	410088441	1966	1966	1966	1964	860
248	20241024	151000	408399387	1968	1968	1968	1968	5
249	20241024	150900	408389547	1970	1970	1970	1970	0
250	20241024	150800	408389547	1970	1972	1973	1970	67
251	20241024	150700	408257544	1973	1970	1973	1970	547
252	20241024	150600	407179844	1970	1970	1970	1970	5
253	20241024	150500	407169994	1973	1964	1973	1964	286
254	20241024	150400	406607993	1973	1973	1973	1973	0
255	20241024	150300	406607993	1973	1973	1973	1973	0
256	20241024	150200	406607993	1973	1973	1973	1973	1
257	20241024	150100	406606020	1964	1972	1973	1964	37
258	20241024	150000	406533056	1972	1972	1972	1972	2
259	20241024	145900	406529112	1973	1973	1973	1973	0
260	20241024	145800	406529112	1973	1973	1973	1973	100
261	20241024	145700	406331812	1973	1973	1973	1973	1
262	20241024	145600	406329839	1964	1974	1974	1964	7
263	20241024	145500	406316048	1964	1973	1973	1964	52
264	20241024	145400	406213462	1975	1974	1975	1974	251
265	20241024	145300	405717986	1974	1974	1974	1974	0
266	20241024	145200	405717986	1974	1974	1974	1974	0
267	20241024	145100	405717986	1974	1974	1974	1974	0
268	20241024	145000	405717986	1974	1974	1974	1974	1
269	20241024	144900	405716012	1975	1975	1975	1975	0
270	20241024	144800	405716012	1975	1972	1975	1972	5002
271	20241024	144700	395852063	1973	1970	1973	1970	5000
272	20241024	144600	385988813	1973	1973	1973	1973	0
273	20241024	144500	385988813	1973	1973	1973	1973	1
274	20241024	144400	385986840	1974	1974	1974	1974	0
275	20241024	144300	385986840	1974	1974	1974	1974	51
276	20241024	144200	385886166	1975	1976	1976	1975	13
277	20241024	144100	385860488	1976	1973	1976	1973	2246
278	20241024	144000	381429123	1973	1969	1973	1969	1789
279	20241024	143900	377905502	1969	1969	1969	1969	94
280	20241024	143800	377720416	1969	1969	1969	1969	1
281	20241024	143700	377718447	1969	1962	1969	1962	336
282	20241024	143600	377059201	1962	1962	1962	1962	3
283	20241024	143500	377053315	1969	1969	1969	1969	8
284	20241024	143400	377037563	1971	1971	1971	1971	336
285	20241024	143300	376375307	1962	1964	1964	1962	1188
286	20241024	143200	374043849	1965	1965	1965	1965	328
287	20241024	143100	373399329	1970	1966	1970	1963	525
288	20241024	143000	372368564	1971	1971	1971	1971	0
289	20241024	142900	372368564	1971	1966	1971	1966	2
290	20241024	142800	372364627	1971	1966	1971	1966	51
291	20241024	142700	372264356	1963	1963	1963	1962	2002
292	20241024	142600	368336415	1973	1973	1973	1973	1
293	20241024	142500	368334442	1962	1962	1962	1962	999
294	20241024	142400	366374404	1962	1962	1962	1962	0
295	20241024	142300	366374404	1962	1969	1969	1962	7001
296	20241024	142200	352630162	1969	1969	1969	1969	0
297	20241024	142100	352630162	1969	1966	1969	1966	562
298	20241024	142000	351523589	1966	1966	1966	1966	0
299	20241024	141900	351523589	1966	1968	1968	1966	155
300	20241024	141800	351218602	1969	1969	1969	1969	0
301	20241024	141700	351218602	1969	1976	1976	1969	242
302	20241024	141600	350741920	1970	1978	1978	1970	23
303	20241024	141500	350696450	1978	1978	1978	1978	0
304	20241024	141400	350696450	1978	1978	1978	1978	50
305	20241024	141300	350597550	1978	1975	1978	1975	528
306	20241024	141200	349554696	1978	1979	1979	1978	2
307	20241024	141100	349550739	1980	1978	1980	1971	106
308	20241024	141000	349341078	1978	1978	1978	1978	0
309	20241024	140900	349341078	1978	1973	1978	1973	1500
310	20241024	140800	346376573	1973	1973	1973	1973	1
311	20241024	140700	346374600	1968	1968	1968	1968	2
312	20241024	140600	346370664	1978	1978	1978	1978	0
313	20241024	140500	346370664	1978	1978	1978	1978	0
314	20241024	140400	346370664	1978	1978	1978	1978	0
315	20241024	140300	346370664	1978	1978	1978	1978	1
316	20241024	140200	346368686	1964	1964	1964	1964	0
317	20241024	140100	346368686	1964	1977	1977	1964	7859
318	20241024	140000	330853015	1979	1979	1979	1977	2905
319	20241024	135900	325109824	1977	1970	1977	1970	16
320	20241024	135800	325078199	1979	1970	1979	1970	501
321	20241024	135700	324091220	1978	1979	1979	1978	25
322	20241024	135600	324041765	1979	1972	1979	1972	56
323	20241024	135500	323931326	1979	1980	1980	1979	391
324	20241024	135400	323157147	1981	1981	1981	1981	46
325	20241024	135300	323066021	1981	1981	1981	1981	1
326	20241024	135200	323064040	1983	1972	1983	1972	56
327	20241024	135100	322953597	1983	1983	1983	1983	10
328	20241024	135000	322933767	1983	1983	1983	1983	0
329	20241024	134900	322933767	1983	1983	1983	1983	33
330	20241024	134800	322868328	1985	1985	1985	1985	300
331	20241024	134700	322272828	1986	1970	1986	1970	2
332	20241024	134600	322268872	1985	1976	1988	1976	20858
333	20241024	134500	280895586	1967	1967	1967	1967	0
334	20241024	134400	280895586	1967	1967	1967	1967	15
335	20241024	134300	280866081	1967	1967	1967	1967	10
336	20241024	134200	280846411	1977	1977	1977	1977	1
337	20241024	134100	280844434	1966	1978	1978	1966	53
338	20241024	134000	280740200	1980	1980	1980	1980	1
339	20241024	133900	280738220	1967	1970	1980	1967	1504
340	20241024	133800	277777554	1969	1970	1970	1969	203
341	20241024	133700	277377844	1982	1982	1982	1982	0
342	20241024	133600	277377844	1982	1969	1982	1969	312
343	20241024	133500	276763503	1969	1969	1969	1969	3
344	20241024	133400	276757596	1969	1983	1983	1969	18
345	20241024	133300	276721991	1971	1983	1983	1970	16
346	20241024	133200	276690298	1970	1971	1971	1970	79
347	20241024	133100	276534609	1984	1984	1984	1984	2
348	20241024	133000	276530641	1984	1970	1984	1970	58
349	20241024	132900	276416339	1980	1984	1985	1980	251
350	20241024	132800	275919154	1985	1976	1985	1976	617
351	20241024	132700	274697423	1978	1972	1978	1972	400
352	20241024	132600	273908293	1972	1967	1972	1966	206
353	20241024	132500	273502748	1968	1968	1968	1968	28
354	20241024	132400	273447644	1968	1968	1968	1968	61
355	20241024	132300	273327596	1969	1970	1972	1969	151
356	20241024	132200	273030174	1972	1972	1972	1972	0
357	20241024	132100	273030174	1972	1972	1972	1972	0
358	20241024	132000	273030174	1972	1972	1972	1972	27
359	20241024	131900	272976930	1970	1970	1970	1970	1548
360	20241024	131800	269927370	1971	1971	1971	1971	1459
361	20241024	131700	267051681	1973	1973	1973	1973	0
362	20241024	131600	267051681	1973	1972	1973	1971	279
363	20241024	131500	266501625	1973	1972	1973	1972	51
364	20241024	131400	266401052	1973	1972	1973	1972	105
365	20241024	131300	266193892	1972	1973	1973	1972	16
366	20241024	131200	266162336	1973	1973	1973	1973	0
367	20241024	131100	266162336	1973	1973	1973	1973	0
368	20241024	131000	266162336	1973	1974	1974	1973	831
369	20241024	130900	264522543	1976	1976	1976	1976	1
370	20241024	130800	264520567	1976	1976	1976	1976	1
371	20241024	130700	264518591	1974	1974	1974	1974	0
372	20241024	130600	264518591	1974	1975	1978	1974	601
373	20241024	130500	263331984	1975	1981	1981	1975	510
374	20241024	130400	262322767	1981	1981	1981	1981	2
375	20241024	130300	262318805	1982	1982	1982	1980	608
376	20241024	130200	261114905	1983	1983	1983	1983	734
377	20241024	130100	259659383	1982	1983	1983	1979	758
378	20241024	130000	258157535	1982	1985	1985	1982	5
379	20241024	125900	258147616	1980	1980	1980	1980	304
380	20241024	125800	257545696	1971	1975	1975	1971	1000
381	20241024	125700	255573756	1976	1979	1980	1976	1204
382	20241024	125600	253190140	1978	1980	1980	1978	10
383	20241024	125500	253170349	1980	1980	1980	1980	1
384	20241024	125400	253168369	1977	1977	1977	1977	133
385	20241024	125300	252905428	1977	1980	1980	1977	336
386	20241024	125200	252240163	1980	1978	1990	1978	375
387	20241024	125100	251496659	1978	1971	1978	1971	510
388	20241024	125000	250490261	1975	1975	1975	1975	0
389	20241024	124900	250490261	1975	1975	1975	1975	0
390	20241024	124800	250490261	1975	1975	1975	1975	100
391	20241024	124700	250292761	1975	1975	1975	1975	0
392	20241024	124600	250292761	1975	1975	1975	1975	51
393	20241024	124500	250192036	1976	1976	1976	1976	6
394	20241024	124400	250180180	1975	1975	1975	1975	0
395	20241024	124300	250180180	1975	1975	1975	1975	50
396	20241024	124200	250081430	1970	1970	1970	1970	190
397	20241024	124100	249707130	1970	1970	1970	1970	0
398	20241024	124000	249707130	1970	1970	1970	1970	232
399	20241024	123900	249250090	1976	1978	1978	1976	350
400	20241024	123800	248557890	1979	1979	1979	1979	1
401	20241024	123700	248555911	1967	1980	1980	1967	1322
402	20241024	123600	245941164	1980	1967	1989	1967	12824
403	20241024	123500	220598405	1966	1966	1966	1966	602
404	20241024	123400	219414873	1967	1967	1967	1967	0
405	20241024	123300	219414873	1967	1967	1967	1967	5
406	20241024	123200	219405038	1966	1966	1966	1966	0
407	20241024	123100	219405038	1966	1966	1966	1966	497
408	20241024	123000	218427936	1967	1967	1967	1967	0
409	20241024	122900	218427936	1967	1967	1967	1967	0
410	20241024	122800	218427936	1967	1967	1967	1967	105
411	20241024	122700	218221401	1967	1967	1967	1967	0
412	20241024	122600	218221401	1967	1967	1967	1967	0
413	20241024	122500	218221401	1967	1967	1967	1967	260
414	20241024	122400	217709981	1966	1966	1966	1966	0
415	20241024	122300	217709981	1966	1966	1966	1966	0
416	20241024	122200	217709981	1966	1966	1966	1966	78
417	20241024	122100	217556633	1967	1967	1967	1967	0
418	20241024	122000	217556633	1967	1967	1967	1967	0
419	20241024	121900	217556633	1967	1967	1967	1967	0
420	20241024	121800	217556633	1967	1967	1967	1967	0
421	20241024	121700	217556633	1967	1967	1967	1967	0
422	20241024	121600	217556633	1967	1967	1967	1967	10
423	20241024	121500	217536963	1967	1967	1967	1967	0
424	20241024	121400	217536963	1967	1967	1967	1967	0
425	20241024	121300	217536963	1967	1967	1967	1967	15
426	20241024	121200	217507458	1969	1969	1969	1969	0
427	20241024	121100	217507458	1969	1969	1969	1969	1
428	20241024	121000	217505489	1966	1966	1966	1966	20
429	20241024	120900	217466169	1969	1969	1969	1969	0
430	20241024	120800	217466169	1969	1969	1969	1969	0
431	20241024	120700	217466169	1969	1969	1969	1969	0
432	20241024	120600	217466169	1969	1969	1969	1969	0
433	20241024	120500	217466169	1969	1969	1969	1969	0
434	20241024	120400	217466169	1969	1969	1969	1969	25
435	20241024	120300	217416944	1969	1969	1969	1969	0
436	20241024	120200	217416944	1969	1969	1969	1969	1
437	20241024	120100	217414975	1964	1969	1969	1964	211
438	20241024	120000	217000359	1969	1965	1969	1965	14
439	20241024	115900	216972801	1969	1969	1969	1969	42
440	20241024	115800	216890103	1969	1969	1969	1969	0
441	20241024	115700	216890103	1969	1969	1969	1969	0
442	20241024	115600	216890103	1969	1969	1969	1969	0
443	20241024	115500	216890103	1969	1969	1969	1969	0
444	20241024	115400	216890103	1969	1969	1969	1969	0
445	20241024	115300	216890103	1969	1969	1969	1969	0
446	20241024	115200	216890103	1969	1968	1969	1968	6
447	20241024	115100	216878294	1969	1969	1969	1969	0
448	20241024	115000	216878294	1969	1969	1969	1969	2
449	20241024	114900	216874356	1969	1969	1969	1969	0
450	20241024	114800	216874356	1969	1969	1969	1969	0
451	20241024	114700	216874356	1969	1969	1969	1969	100
452	20241024	114600	216677456	1969	1970	1970	1969	51
453	20241024	114500	216577036	1970	1963	1970	1963	51
454	20241024	114400	216476916	1962	1962	1962	1962	0
455	20241024	114300	216476916	1962	1962	1962	1962	0
456	20241024	114200	216476916	1962	1962	1962	1962	0
457	20241024	114100	216476916	1962	1962	1962	1962	3
458	20241024	114000	216471030	1962	1963	1963	1962	202
459	20241024	113900	216074686	1963	1963	1963	1963	30
460	20241024	113800	216015796	1970	1970	1970	1970	0
461	20241024	113700	216015796	1970	1970	1970	1970	0
462	20241024	113600	216015796	1970	1969	1970	1969	304
463	20241024	113500	215417219	1969	1969	1970	1969	4
464	20241024	113400	215409341	1969	1969	1969	1969	1000
465	20241024	113300	213440341	1969	1968	1969	1968	8
466	20241024	113200	213424596	1968	1968	1968	1968	0
467	20241024	113100	213424596	1968	1968	1968	1968	10
468	20241024	113000	213404916	1968	1968	1968	1968	1
469	20241024	112900	213402948	1969	1969	1969	1969	1
470	20241024	112800	213400979	1961	1964	1964	1961	10000
471	20241024	112700	193788567	1970	1963	1970	1963	1516
472	20241024	112600	190812608	1963	1963	1963	1963	0
473	20241024	112500	190812608	1963	1963	1963	1963	1
474	20241024	112400	190810645	1963	1963	1963	1963	0
475	20241024	112300	190810645	1963	1969	1969	1963	2
476	20241024	112200	190806713	1969	1969	1969	1969	96
477	20241024	112100	190617689	1969	1969	1969	1969	2143
478	20241024	112000	186398122	1969	1965	1969	1965	472
479	20241024	111900	185470638	1961	1962	1962	1961	5915
480	20241024	111800	173871243	1962	1962	1962	1962	0
481	20241024	111700	173871243	1962	1962	1962	1962	532
482	20241024	111600	172827459	1962	1962	1962	1962	200
483	20241024	111500	172435059	1962	1962	1962	1962	25
484	20241024	111400	172386009	1964	1964	1964	1964	359
485	20241024	111300	171680933	1965	1965	1965	1964	431
486	20241024	111200	170834168	1965	1965	1965	1965	106
487	20241024	111100	170625878	1966	1966	1966	1966	0
488	20241024	111000	170625878	1966	1968	1968	1966	1003
489	20241024	110900	168653960	1968	1966	1968	1966	400
490	20241024	110800	167867460	1968	1968	1968	1968	82
491	20241024	110700	167706084	1970	1970	1970	1970	0
492	20241024	110600	167706084	1970	1970	1970	1970	0
493	20241024	110500	167706084	1970	1970	1970	1970	0
494	20241024	110400	167706084	1970	1970	1970	1970	0
495	20241024	110300	167706084	1970	1970	1971	1970	1011
496	20241024	110200	165714413	1967	1967	1967	1967	0
497	20241024	110100	165714413	1967	1968	1969	1967	2007
498	20241024	110000	161763515	1968	1968	1968	1967	146
499	20241024	105900	161476323	1968	1968	1968	1968	50
500	20241024	105800	161377923	1967	1967	1967	1967	0
501	20241024	105700	161377923	1967	1967	1967	1967	100
502	20241024	105600	161181223	1967	1967	1967	1967	92
503	20241024	105500	161000259	1967	1967	1967	1967	0
504	20241024	105400	161000259	1967	1967	1967	1967	8
505	20241024	105300	160984523	1967	1967	1967	1967	0
506	20241024	105200	160984523	1967	1967	1967	1967	50
507	20241024	105100	160886173	1966	1966	1966	1966	1
508	20241024	105000	160884207	1968	1968	1968	1968	406
509	20241024	104900	160085199	1968	1968	1968	1968	166
510	20241024	104800	159758511	1968	1968	1968	1968	0
511	20241024	104700	159758511	1968	1968	1968	1968	0
512	20241024	104600	159758511	1968	1968	1968	1968	0
513	20241024	104500	159758511	1968	1968	1968	1968	38
514	20241024	104400	159683727	1969	1969	1969	1969	6
515	20241024	104300	159671913	1968	1968	1968	1968	29
516	20241024	104200	159614841	1968	1968	1968	1968	1
517	20241024	104100	159612873	1966	1966	1966	1966	13
518	20241024	104000	159587315	1965	1965	1965	1965	1425
519	20241024	103900	156787190	1964	1964	1964	1964	135
520	20241024	103800	156522050	1965	1965	1965	1965	10
521	20241024	103700	156502400	1965	1965	1965	1965	208
522	20241024	103600	156093680	1965	1965	1965	1965	0
523	20241024	103500	156093680	1965	1965	1965	1965	10
524	20241024	103400	156074030	1963	1963	1963	1963	40
525	20241024	103300	155995510	1965	1965	1965	1965	1206
526	20241024	103200	153625720	1965	1965	1965	1965	1000
527	20241024	103100	151660720	1965	1964	1965	1964	328
528	20241024	103000	151016214	1961	1961	1961	1961	0
529	20241024	102900	151016214	1961	1961	1961	1961	0
530	20241024	102800	151016214	1961	1963	1965	1961	278
531	20241024	102700	150470874	1963	1963	1963	1963	5
532	20241024	102600	150461059	1963	1963	1963	1963	3
533	20241024	102500	150455170	1963	1963	1963	1963	0
534	20241024	102400	150455170	1963	1963	1963	1962	2592
535	20241024	102300	145369227	1963	1969	1969	1963	1845
536	20241024	102200	141744761	1969	1969	1969	1969	0
537	20241024	102100	141744761	1969	1969	1969	1969	12
538	20241024	102000	141721133	1969	1969	1969	1969	11
539	20241024	101900	141699474	1969	1969	1969	1969	0
540	20241024	101800	141699474	1969	1968	1969	1968	500
541	20241024	101700	140715022	1968	1968	1968	1968	1
542	20241024	101600	140713054	1969	1969	1969	1969	251
543	20241024	101500	140218835	1969	1969	1969	1969	16
544	20241024	101400	140187331	1969	1969	1969	1964	402
545	20241024	101300	139397793	1969	1969	1969	1969	17
546	20241024	101200	139364320	1963	1969	1969	1963	2
547	20241024	101100	139360388	1963	1965	1969	1963	4387
548	20241024	101000	130744412	1969	1969	1969	1969	0
549	20241024	100900	130744412	1969	1969	1969	1969	0
550	20241024	100800	130744412	1969	1969	1969	1969	2
551	20241024	100700	130740474	1964	1964	1964	1964	4
552	20241024	100600	130732618	1970	1970	1970	1970	1
553	20241024	100500	130730648	1964	1964	1964	1964	5
554	20241024	100400	130720828	1971	1971	1971	1971	1
555	20241024	100300	130718857	1971	1971	1971	1964	222
556	20241024	100200	130282800	1972	1964	1972	1963	1001
557	20241024	100100	128317488	1972	1972	1972	1972	5
558	20241024	100000	128307628	1971	1971	1971	1971	3
559	20241024	095900	128301715	1972	1965	1972	1964	501
560	20241024	095800	127317679	1972	1972	1972	1972	3
561	20241024	095700	127311763	1972	1972	1972	1972	1
562	20241024	095600	127309791	1971	1971	1971	1971	79
563	20241024	095500	127154082	1972	1972	1972	1972	149
564	20241024	095400	126860254	1972	1964	1972	1964	16
565	20241024	095300	126828822	1971	1971	1971	1971	100
566	20241024	095200	126631722	1971	1966	1971	1964	3686
567	20241024	095100	119385703	1971	1971	1971	1971	100
568	20241024	095000	119188603	1971	1971	1971	1971	4
569	20241024	094900	119180719	1971	1971	1971	1966	26
570	20241024	094800	119129568	1972	1966	1972	1966	2
571	20241024	094700	119125630	1972	1965	1972	1965	21
572	20241024	094600	119084358	1971	1970	1971	1970	940
573	20241024	094500	117232119	1963	1971	1971	1963	2
574	20241024	094400	117228185	1972	1964	1972	1964	301
575	20241024	094300	116637013	1972	1971	1972	1963	2667
576	20241024	094200	111380389	1971	1971	1971	1971	0
577	20241024	094100	111380389	1971	1970	1971	1969	211
578	20241024	094000	110964756	1970	1965	1971	1965	1005
579	20241024	093900	108989905	1971	1971	1971	1971	12
580	20241024	093800	108966253	1971	1972	1972	1960	189
581	20241024	093700	108595310	1973	1973	1973	1973	0
582	20241024	093600	108595310	1973	1973	1973	1973	0
583	20241024	093500	108595310	1973	1964	1973	1959	9105
584	20241024	093400	90748449	1974	1974	1974	1974	0
585	20241024	093300	90748449	1974	1974	1974	1974	0
586	20241024	093200	90748449	1974	1973	1974	1973	202
587	20241024	093100	90349702	1974	1970	1974	1970	1001
588	20241024	093000	88377728	1975	1963	1975	1962	1059
589	20241024	092900	86288537	1963	1962	1963	1962	5
590	20241024	092800	86278725	1973	1973	1973	1973	0
591	20241024	092700	86278725	1973	1973	1973	1973	0
592	20241024	092600	86278725	1973	1973	1973	1973	135
593	20241024	092500	86012370	1975	1974	1975	1974	500
594	20241024	092400	85025066	1959	1975	1975	1959	632
595	20241024	092300	83777401	1959	1975	1976	1959	42
596	20241024	092200	83694769	1959	1975	1976	1959	104
597	20241024	092100	83490168	1976	1959	1976	1958	2125
598	20241024	092000	79328112	1977	1959	1977	1959	2
599	20241024	091900	79324176	1958	1965	1979	1956	6722
600	20241024	091800	66155096	1979	1965	1979	1965	1017
601	20241024	091700	64149095	1967	1968	1968	1960	19
602	20241024	091600	64111770	1959	1965	1965	1959	2917
603	20241024	091500	58391065	1965	1965	1965	1962	194
604	20241024	091400	58010287	1965	1965	1965	1962	936
605	20241024	091300	56171140	1965	1962	1965	1961	131
606	20241024	091200	55914185	1965	1961	1965	1960	177
607	20241024	091100	55566814	1965	1965	1965	1965	60
608	20241024	091000	55448914	1965	1979	1979	1958	9947
609	20241024	090900	35935373	1969	1979	1980	1969	3679
610	20241024	090800	28682465	1980	1978	1990	1972	687
611	20241024	090700	27316999	1989	1976	1989	1976	4122
612	20241024	090600	19165219	1976	1972	1976	1972	705
613	20241024	090500	17774449	1973	1973	1976	1964	313
614	20241024	090400	17157797	1964	1973	1973	1964	245
615	20241024	090300	16676191	1978	1978	1978	1965	48
616	20241024	090200	16581845	1979	1962	1979	1962	902
617	20241024	090100	14801136	1978	1978	1978	1978	1
618	20241024	090000	14799158	1979	1960	1979	1960	7550