KissMeData/042510/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	192600	394963237	1962	1962	1962	1962	1841
3	20241017	192500	394963237	1962	1962	1962	1962	0
4	20241017	192400	394963237	1962	1962	1962	1962	0
5	20241017	192300	394963237	1962	1962	1962	1962	0
6	20241017	192200	394963237	1962	1962	1962	1962	0
7	20241017	192100	394963237	1962	1962	1962	1962	0
8	20241017	192000	394963237	1962	1962	1962	1962	0
9	20241017	191900	394963237	1962	1962	1962	1962	0
10	20241017	191800	394963237	1962	1962	1962	1962	0
11	20241017	191700	394963237	1962	1962	1962	1962	0
12	20241017	191600	394963237	1962	1962	1962	1962	0
13	20241017	191500	394963237	1962	1962	1962	1962	0
14	20241017	191400	394963237	1962	1962	1962	1962	0
15	20241017	191300	394963237	1962	1962	1962	1962	0
16	20241017	191200	394963237	1962	1962	1962	1962	0
17	20241017	191100	394963237	1962	1962	1962	1962	0
18	20241017	191000	394963237	1962	1962	1962	1962	0
19	20241017	190900	394963237	1962	1962	1962	1962	0
20	20241017	190800	394963237	1962	1962	1962	1962	0
21	20241017	190700	394963237	1962	1962	1962	1962	0
22	20241017	190600	394963237	1962	1962	1962	1962	0
23	20241017	190500	394963237	1962	1962	1962	1962	0
24	20241017	190400	394963237	1962	1962	1962	1962	0
25	20241017	190300	394963237	1962	1962	1962	1962	0
26	20241017	190200	394963237	1962	1962	1962	1962	0
27	20241017	190100	394963237	1962	1962	1962	1962	0
28	20241017	190000	394963237	1962	1962	1962	1962	0
29	20241017	185900	394963237	1962	1962	1962	1962	0
30	20241017	185800	394963237	1962	1962	1962	1962	0
31	20241017	185700	394963237	1962	1962	1962	1962	0
32	20241017	185600	394963237	1962	1962	1962	1962	1841
33	20241017	185500	394963237	1962	1962	1962	1962	0
34	20241017	185400	394963237	1962	1962	1962	1962	0
35	20241017	185300	394963237	1962	1962	1962	1962	0
36	20241017	185200	394963237	1962	1962	1962	1962	0
37	20241017	185100	394963237	1962	1962	1962	1962	0
38	20241017	185000	394963237	1962	1962	1962	1962	0
39	20241017	184900	394963237	1962	1962	1962	1962	0
40	20241017	184800	394963237	1962	1962	1962	1962	0
41	20241017	184700	394963237	1962	1962	1962	1962	0
42	20241017	184600	394963237	1962	1962	1962	1962	0
43	20241017	184500	394963237	1962	1962	1962	1962	0
44	20241017	184400	394963237	1962	1962	1962	1962	0
45	20241017	184300	394963237	1962	1962	1962	1962	0
46	20241017	184200	394963237	1962	1962	1962	1962	0
47	20241017	184100	394963237	1962	1962	1962	1962	0
48	20241017	184000	394963237	1962	1962	1962	1962	0
49	20241017	183900	394963237	1962	1962	1962	1962	0
50	20241017	183800	394963237	1962	1962	1962	1962	0
51	20241017	183700	394963237	1962	1962	1962	1962	0
52	20241017	183600	394963237	1962	1962	1962	1962	0
53	20241017	183500	394963237	1962	1962	1962	1962	0
54	20241017	183400	394963237	1962	1962	1962	1962	0
55	20241017	183300	394963237	1962	1962	1962	1962	0
56	20241017	183200	394963237	1962	1962	1962	1962	0
57	20241017	183100	394963237	1962	1962	1962	1962	0
58	20241017	183000	394963237	1962	1962	1962	1962	0
59	20241017	182900	394963237	1962	1962	1962	1962	0
60	20241017	182800	394963237	1962	1962	1962	1962	0
61	20241017	182700	394963237	1962	1962	1962	1962	0
62	20241017	182600	394963237	1962	1962	1962	1962	1841
63	20241017	182500	394963237	1962	1962	1962	1962	0
64	20241017	182400	394963237	1962	1962	1962	1962	0
65	20241017	182300	394963237	1962	1962	1962	1962	0
66	20241017	182200	394963237	1962	1962	1962	1962	0
67	20241017	182100	394963237	1962	1962	1962	1962	0
68	20241017	182000	394963237	1962	1962	1962	1962	0
69	20241017	181900	394963237	1962	1962	1962	1962	0
70	20241017	181800	394963237	1962	1962	1962	1962	0
71	20241017	181700	394963237	1962	1962	1962	1962	0
72	20241017	181600	394963237	1962	1962	1962	1962	0
73	20241017	181500	394963237	1962	1962	1962	1962	0
74	20241017	181400	394963237	1962	1962	1962	1962	0
75	20241017	181300	394963237	1962	1962	1962	1962	0
76	20241017	181200	394963237	1962	1962	1962	1962	0
77	20241017	181100	394963237	1962	1962	1962	1962	0
78	20241017	181000	394963237	1962	1962	1962	1962	0
79	20241017	180900	394963237	1962	1962	1962	1962	0
80	20241017	180800	394963237	1962	1962	1962	1962	0
81	20241017	180700	394963237	1962	1962	1962	1962	0
82	20241017	180600	394963237	1962	1962	1962	1962	0
83	20241017	180500	394963237	1962	1962	1962	1962	0
84	20241017	180400	394963237	1962	1962	1962	1962	0
85	20241017	180300	394963237	1962	1962	1962	1962	0
86	20241017	180200	394963237	1962	1962	1962	1962	0
87	20241017	180100	394963237	1962	1962	1962	1962	0
88	20241017	180000	394963237	1962	1962	1962	1962	0
89	20241017	175900	394963237	1962	1962	1962	1962	0
90	20241017	175800	394963237	1962	1962	1962	1962	0
91	20241017	175700	394963237	1962	1962	1962	1962	0
92	20241017	175600	394963237	1962	1962	1962	1962	1841
93	20241017	175500	394963237	1962	1962	1962	1962	0
94	20241017	175400	394963237	1962	1962	1962	1962	0
95	20241017	175300	394963237	1962	1962	1962	1962	0
96	20241017	175200	394963237	1962	1962	1962	1962	0
97	20241017	175100	394963237	1962	1962	1962	1962	0
98	20241017	175000	394963237	1962	1962	1962	1962	0
99	20241017	174900	394963237	1962	1962	1962	1962	0
100	20241017	174800	394963237	1962	1962	1962	1962	0
101	20241017	174700	394963237	1962	1962	1962	1962	0
102	20241017	174600	394963237	1962	1962	1962	1962	0
103	20241017	174500	394963237	1962	1962	1962	1962	0
104	20241017	174400	394963237	1962	1962	1962	1962	0
105	20241017	174300	394963237	1962	1962	1962	1962	0
106	20241017	174200	394963237	1962	1962	1962	1962	0
107	20241017	174100	394963237	1962	1962	1962	1962	0
108	20241017	174000	394963237	1962	1962	1962	1962	0
109	20241017	173900	394963237	1962	1962	1962	1962	0
110	20241017	173800	394963237	1962	1962	1962	1962	0
111	20241017	173700	394963237	1962	1962	1962	1962	0
112	20241017	173600	394963237	1962	1962	1962	1962	0
113	20241017	173500	394963237	1962	1962	1962	1962	0
114	20241017	173400	394963237	1962	1962	1962	1962	0
115	20241017	173300	394963237	1962	1962	1962	1962	0
116	20241017	173200	394963237	1962	1962	1962	1962	0
117	20241017	173100	394963237	1962	1962	1962	1962	0
118	20241017	173000	394963237	1962	1962	1962	1962	0
119	20241017	172900	394963237	1962	1962	1962	1962	0
120	20241017	172800	394963237	1962	1962	1962	1962	0
121	20241017	172700	394963237	1962	1962	1962	1962	0
122	20241017	172600	394963237	1962	1962	1962	1962	1841
123	20241017	172500	394963237	1962	1962	1962	1962	0
124	20241017	172400	394963237	1962	1962	1962	1962	0
125	20241017	172300	394963237	1962	1962	1962	1962	0
126	20241017	172200	394963237	1962	1962	1962	1962	0
127	20241017	172100	394963237	1962	1962	1962	1962	0
128	20241017	172000	394963237	1962	1962	1962	1962	0
129	20241017	171900	394963237	1962	1962	1962	1962	0
130	20241017	171800	394963237	1962	1962	1962	1962	0
131	20241017	171700	394963237	1962	1962	1962	1962	0
132	20241017	171600	394963237	1962	1962	1962	1962	0
133	20241017	171500	394963237	1962	1962	1962	1962	0
134	20241017	171400	394963237	1962	1962	1962	1962	0
135	20241017	171300	394963237	1962	1962	1962	1962	0
136	20241017	171200	394963237	1962	1962	1962	1962	0
137	20241017	171100	394963237	1962	1962	1962	1962	0
138	20241017	171000	394963237	1962	1962	1962	1962	0
139	20241017	170900	394963237	1962	1962	1962	1962	0
140	20241017	170800	394963237	1962	1962	1962	1962	0
141	20241017	170700	394963237	1962	1962	1962	1962	0
142	20241017	170600	394963237	1962	1962	1962	1962	0
143	20241017	170500	394963237	1962	1962	1962	1962	0
144	20241017	170400	394963237	1962	1962	1962	1962	0
145	20241017	170300	394963237	1962	1962	1962	1962	0
146	20241017	170200	394963237	1962	1962	1962	1962	0
147	20241017	170100	394963237	1962	1962	1962	1962	0
148	20241017	170000	394963237	1962	1962	1962	1962	0
149	20241017	165900	394963237	1962	1962	1962	1962	0
150	20241017	165800	394963237	1962	1962	1962	1962	0
151	20241017	165700	394963237	1962	1962	1962	1962	0
152	20241017	165600	394963237	1962	1962	1962	1962	1841
153	20241017	165500	394963237	1962	1962	1962	1962	0
154	20241017	165400	394963237	1962	1962	1962	1962	0
155	20241017	165300	394963237	1962	1962	1962	1962	0
156	20241017	165200	394963237	1962	1962	1962	1962	0
157	20241017	165100	394963237	1962	1962	1962	1962	0
158	20241017	165000	394963237	1962	1962	1962	1962	0
159	20241017	164900	394963237	1962	1962	1962	1962	0
160	20241017	164800	394963237	1962	1962	1962	1962	0
161	20241017	164700	394963237	1962	1962	1962	1962	0
162	20241017	164600	394963237	1962	1962	1962	1962	0
163	20241017	164500	394963237	1962	1962	1962	1962	0
164	20241017	164400	394963237	1962	1962	1962	1962	0
165	20241017	164300	394963237	1962	1962	1962	1962	0
166	20241017	164200	394963237	1962	1962	1962	1962	0
167	20241017	164100	394963237	1962	1962	1962	1962	0
168	20241017	164000	394963237	1962	1962	1962	1962	0
169	20241017	163900	394963237	1962	1962	1962	1962	0
170	20241017	163800	394963237	1962	1962	1962	1962	0
171	20241017	163700	394963237	1962	1962	1962	1962	0
172	20241017	163600	394963237	1962	1962	1962	1962	0
173	20241017	163500	394963237	1962	1962	1962	1962	0
174	20241017	163400	394963237	1962	1962	1962	1962	0
175	20241017	163300	394963237	1962	1962	1962	1962	0
176	20241017	163200	394963237	1962	1962	1962	1962	0
177	20241017	163100	394963237	1962	1962	1962	1962	0
178	20241017	163000	394963237	1962	1962	1962	1962	0
179	20241017	162900	394963237	1962	1962	1962	1962	0
180	20241017	162800	394963237	1962	1962	1962	1962	0
181	20241017	162700	394963237	1962	1962	1962	1962	0
182	20241017	162600	394963237	1962	1962	1962	1962	1841
183	20241017	162500	394963237	1962	1962	1962	1962	0
184	20241017	162400	394963237	1962	1962	1962	1962	0
185	20241017	162300	394963237	1962	1962	1962	1962	0
186	20241017	162200	394963237	1962	1962	1962	1962	0
187	20241017	162100	394963237	1962	1962	1962	1962	0
188	20241017	162000	394963237	1962	1962	1962	1962	0
189	20241017	161900	394963237	1962	1962	1962	1962	0
190	20241017	161800	394963237	1962	1962	1962	1962	0
191	20241017	161700	394963237	1962	1962	1962	1962	0
192	20241017	161600	394963237	1962	1962	1962	1962	0
193	20241017	161500	394963237	1962	1962	1962	1962	0
194	20241017	161400	394963237	1962	1962	1962	1962	0
195	20241017	161300	394963237	1962	1962	1962	1962	0
196	20241017	161200	394963237	1962	1962	1962	1962	0
197	20241017	161100	394963237	1962	1962	1962	1962	0
198	20241017	161000	394963237	1962	1962	1962	1962	0
199	20241017	160900	394963237	1962	1962	1962	1962	0
200	20241017	160800	394963237	1962	1962	1962	1962	0
201	20241017	160700	394963237	1962	1962	1962	1962	0
202	20241017	160600	394963237	1962	1962	1962	1962	0
203	20241017	160500	394963237	1962	1962	1962	1962	0
204	20241017	160400	394963237	1962	1962	1962	1962	0
205	20241017	160300	394963237	1962	1962	1962	1962	0
206	20241017	160200	394963237	1962	1962	1962	1962	0
207	20241017	160100	394963237	1962	1962	1962	1962	0
208	20241017	160000	394963237	1962	1962	1962	1962	0
209	20241017	155900	394963237	1962	1962	1962	1962	0
210	20241017	155800	394963237	1962	1962	1962	1962	0
211	20241017	155700	394963237	1962	1962	1962	1962	0
212	20241017	155600	394963237	1962	1962	1962	1962	1841
213	20241017	155500	394963237	1962	1962	1962	1962	0
214	20241017	155400	394963237	1962	1962	1962	1962	0
215	20241017	155300	394963237	1962	1962	1962	1962	0
216	20241017	155200	394963237	1962	1962	1962	1962	0
217	20241017	155100	394963237	1962	1962	1962	1962	0
218	20241017	155000	394963237	1962	1962	1962	1962	0
219	20241017	154900	394963237	1962	1962	1962	1962	0
220	20241017	154800	394963237	1962	1962	1962	1962	0
221	20241017	154700	394963237	1962	1962	1962	1962	0
222	20241017	154600	394963237	1962	1962	1962	1962	0
223	20241017	154500	394963237	1962	1962	1962	1962	0
224	20241017	154400	394963237	1962	1962	1962	1962	0
225	20241017	154300	394963237	1962	1962	1962	1962	0
226	20241017	154200	394963237	1962	1962	1962	1962	0
227	20241017	154100	394963237	1962	1962	1962	1962	0
228	20241017	154000	394963237	1962	1962	1962	1962	0
229	20241017	153900	394963237	1962	1962	1962	1962	0
230	20241017	153800	394963237	1962	1962	1962	1962	0
231	20241017	153700	394963237	1962	1962	1962	1962	0
232	20241017	153600	394963237	1962	1962	1962	1962	0
233	20241017	153500	394963237	1962	1962	1962	1962	0
234	20241017	153400	394963237	1962	1962	1962	1962	0
235	20241017	153300	394963237	1962	1962	1962	1962	0
236	20241017	153200	394963237	1962	1962	1962	1962	0
237	20241017	153100	394963237	1962	1962	1962	1962	0
238	20241017	153000	394963237	1962	1962	1962	1962	1841
239	20241017	152900	391351195	1963	1963	1963	1963	0
240	20241017	152800	391351195	1963	1963	1963	1963	0
241	20241017	152700	391351195	1963	1963	1963	1963	0
242	20241017	152600	391351195	1963	1963	1963	1963	0
243	20241017	152500	391351195	1963	1963	1963	1963	0
244	20241017	152400	391351195	1963	1963	1963	1963	0
245	20241017	152300	391351195	1963	1963	1963	1963	0
246	20241017	152200	391351195	1963	1963	1963	1963	0
247	20241017	152100	391351195	1963	1963	1963	1963	0
248	20241017	152000	391351195	1963	1963	1963	1963	0
249	20241017	151900	391351195	1963	1962	1963	1962	1549
250	20241017	151800	388312043	1962	1953	1962	1953	18
251	20241017	151700	388276828	1953	1956	1963	1953	922
252	20241017	151600	386475028	1963	1963	1963	1955	55
253	20241017	151500	386367134	1956	1964	1964	1956	64
254	20241017	151400	386241564	1964	1963	1964	1962	904
255	20241017	151300	384466413	1964	1956	1964	1956	2034
256	20241017	151200	380475180	1962	1958	1964	1958	208
257	20241017	151100	380067812	1958	1958	1958	1956	149
258	20241017	151000	379776360	1958	1958	1958	1958	1035
259	20241017	150900	377749830	1958	1955	1958	1955	610
260	20241017	150800	376556812	1955	1955	1955	1955	134
261	20241017	150700	376294842	1950	1950	1950	1950	4210
262	20241017	150600	368085342	1950	1955	1955	1950	8152
263	20241017	150500	352183542	1952	1952	1953	1952	94
264	20241017	150400	352000004	1956	1956	1956	1953	4074
265	20241017	150300	344040344	1956	1955	1956	1955	1054
266	20241017	150200	341979270	1955	1955	1955	1955	5
267	20241017	150100	341969495	1956	1955	1956	1954	641
268	20241017	150000	340715776	1956	1958	1958	1955	3088
269	20241017	145900	334675497	1958	1962	1962	1958	2897
270	20241017	145800	328993139	1965	1965	1965	1965	0
271	20241017	145700	328993139	1965	1965	1965	1965	1
272	20241017	145600	328991174	1964	1965	1965	1964	2
273	20241017	145500	328987245	1964	1960	1964	1958	940
274	20241017	145400	327145070	1959	1959	1959	1959	1
275	20241017	145300	327143111	1958	1958	1958	1958	112
276	20241017	145200	326923815	1958	1958	1958	1958	42
277	20241017	145100	326841579	1956	1958	1958	1956	38
278	20241017	145000	326767195	1958	1958	1958	1958	259
279	20241017	144900	326260073	1956	1959	1959	1956	800
280	20241017	144800	324694513	1959	1959	1959	1959	0
281	20241017	144700	324694513	1959	1958	1959	1958	1039
282	20241017	144600	322659113	1958	1959	1959	1958	1356
283	20241017	144500	320003403	1960	1959	1960	1959	122
284	20241017	144400	319764314	1960	1960	1960	1960	2
285	20241017	144300	319760394	1960	1960	1960	1960	15
286	20241017	144200	319730994	1960	1961	1961	1959	680
287	20241017	144100	318398082	1960	1960	1960	1960	0
288	20241017	144000	318398082	1960	1960	1960	1960	0
289	20241017	143900	318398082	1960	1963	1963	1960	521
290	20241017	143800	317376626	1964	1964	1964	1964	150
291	20241017	143700	317082026	1964	1964	1964	1964	332
292	20241017	143600	316429978	1967	1965	1967	1956	21045
293	20241017	143500	275192927	1965	1965	1965	1965	26
294	20241017	143400	275141837	1964	1964	1964	1964	0
295	20241017	143300	275141837	1964	1964	1964	1964	0
296	20241017	143200	275141837	1964	1964	1964	1964	0
297	20241017	143100	275141837	1964	1964	1964	1964	0
298	20241017	143000	275141837	1964	1964	1964	1964	0
299	20241017	142900	275141837	1964	1964	1964	1964	500
300	20241017	142800	274159837	1964	1970	1970	1964	1800
301	20241017	142700	270620963	1968	1968	1968	1968	0
302	20241017	142600	270620963	1968	1968	1968	1968	0
303	20241017	142500	270620963	1968	1968	1968	1968	0
304	20241017	142400	270620963	1968	1968	1968	1968	0
305	20241017	142300	270620963	1968	1968	1968	1968	0
306	20241017	142200	270620963	1968	1968	1968	1968	116
307	20241017	142100	270392675	1971	1971	1971	1971	3
308	20241017	142000	270386762	1971	1971	1971	1971	0
309	20241017	141900	270386762	1971	1971	1971	1971	0
310	20241017	141800	270386762	1971	1971	1971	1971	2
311	20241017	141700	270382820	1967	1967	1967	1967	0
312	20241017	141600	270382820	1967	1967	1967	1967	0
313	20241017	141500	270382820	1967	1967	1967	1967	99
314	20241017	141400	270188087	1967	1967	1967	1967	10
315	20241017	141300	270168417	1971	1971	1971	1971	5
316	20241017	141200	270158562	1971	1971	1971	1971	3
317	20241017	141100	270152649	1971	1971	1971	1971	3
318	20241017	141000	270146736	1971	1971	1971	1971	6
319	20241017	140900	270134910	1971	1971	1971	1971	0
320	20241017	140800	270134910	1971	1971	1971	1971	0
321	20241017	140700	270134910	1971	1971	1971	1971	1
322	20241017	140600	270132939	1964	1967	1967	1964	9711
323	20241017	140500	251044401	1970	1970	1970	1970	0
324	20241017	140400	251044401	1970	1970	1970	1970	0
325	20241017	140300	251044401	1970	1971	1971	1970	17
326	20241017	140200	251010908	1971	1971	1971	1971	20
327	20241017	140100	250971488	1971	1971	1971	1971	0
328	20241017	140000	250971488	1971	1971	1971	1971	0
329	20241017	135900	250971488	1971	1971	1971	1971	1
330	20241017	135800	250969517	1977	1967	1977	1967	501
331	20241017	135700	249984040	1966	1966	1966	1966	0
332	20241017	135600	249984040	1966	1972	1972	1966	7700
333	20241017	135500	234832754	1972	1972	1973	1972	4064
334	20241017	135400	226818345	1972	1972	1972	1972	0
335	20241017	135300	226818345	1972	1972	1972	1972	1
336	20241017	135200	226816373	1969	1971	1971	1969	3149
337	20241017	135100	220614028	1972	1972	1972	1972	1
338	20241017	135000	220612056	1970	1970	1970	1970	0
339	20241017	134900	220612056	1970	1970	1970	1970	0
340	20241017	134800	220612056	1970	1970	1970	1970	0
341	20241017	134700	220612056	1970	1970	1970	1970	0
342	20241017	134600	220612056	1970	1970	1970	1970	0
343	20241017	134500	220612056	1970	1970	1970	1970	866
344	20241017	134400	218906036	1972	1972	1972	1972	33
345	20241017	134300	218840960	1972	1972	1972	1972	100
346	20241017	134200	218643760	1972	1972	1972	1972	0
347	20241017	134100	218643760	1972	1972	1972	1972	0
348	20241017	134000	218643760	1972	1972	1972	1972	300
349	20241017	133900	218052160	1972	1972	1972	1972	1
350	20241017	133800	218050188	1972	1972	1972	1972	0
351	20241017	133700	218050188	1972	1972	1972	1972	0
352	20241017	133600	218050188	1972	1972	1972	1972	0
353	20241017	133500	218050188	1972	1972	1972	1972	1500
354	20241017	133400	215092188	1972	1972	1972	1972	0
355	20241017	133300	215092188	1972	1972	1972	1972	1
356	20241017	133200	215090216	1970	1970	1970	1970	494
357	20241017	133100	214117036	1972	1972	1972	1972	1
358	20241017	133000	214115064	1969	1969	1969	1969	0
359	20241017	132900	214115064	1969	1969	1969	1969	0
360	20241017	132800	214115064	1969	1970	1970	1969	2502
361	20241017	132700	209186308	1970	1971	1971	1970	300
362	20241017	132600	208595295	1972	1972	1972	1972	0
363	20241017	132500	208595295	1972	1972	1972	1972	1
364	20241017	132400	208593323	1970	1970	1970	1970	0
365	20241017	132300	208593323	1970	1972	1972	1970	1878
366	20241017	132200	204892474	1973	1972	1973	1972	4
367	20241017	132100	204884583	1971	1971	1971	1971	0
368	20241017	132000	204884583	1971	1971	1971	1971	0
369	20241017	131900	204884583	1971	1971	1971	1971	0
370	20241017	131800	204884583	1971	1971	1971	1971	0
371	20241017	131700	204884583	1971	1971	1971	1971	0
372	20241017	131600	204884583	1971	1971	1971	1971	31
373	20241017	131500	204823482	1971	1971	1971	1971	0
374	20241017	131400	204823482	1971	1971	1971	1971	982
375	20241017	131300	202887960	1971	1973	1973	1971	192
376	20241017	131200	202509376	1973	1973	1973	1973	0
377	20241017	131100	202509376	1973	1973	1973	1973	0
378	20241017	131000	202509376	1973	1973	1973	1973	0
379	20241017	130900	202509376	1973	1972	1973	1972	10
380	20241017	130800	202489648	1973	1973	1973	1973	1
381	20241017	130700	202487675	1972	1972	1972	1972	0
382	20241017	130600	202487675	1972	1973	1973	1972	1974
383	20241017	130500	198594946	1972	1972	1972	1972	25
384	20241017	130400	198545646	1973	1973	1973	1973	255
385	20241017	130300	198042531	1979	1979	1979	1979	0
386	20241017	130200	198042531	1979	1979	1979	1979	0
387	20241017	130100	198042531	1979	1974	1979	1973	64
388	20241017	130000	197916191	1979	1979	1979	1979	0
389	20241017	125900	197916191	1979	1979	1979	1979	0
390	20241017	125800	197916191	1979	1979	1979	1979	0
391	20241017	125700	197916191	1979	1979	1979	1979	0
392	20241017	125600	197916191	1979	1979	1979	1979	0
393	20241017	125500	197916191	1979	1979	1979	1979	250
394	20241017	125400	197421441	1979	1979	1979	1979	0
395	20241017	125300	197421441	1979	1979	1979	1979	0
396	20241017	125200	197421441	1979	1979	1979	1979	0
397	20241017	125100	197421441	1979	1979	1979	1979	0
398	20241017	125000	197421441	1979	1979	1979	1979	70
399	20241017	124900	197282911	1979	1979	1979	1979	30
400	20241017	124800	197223541	1973	1973	1973	1973	100
401	20241017	124700	197026241	1971	1971	1971	1971	0
402	20241017	124600	197026241	1971	1971	1971	1971	0
403	20241017	124500	197026241	1971	1971	1971	1971	0
404	20241017	124400	197026241	1971	1971	1971	1971	0
405	20241017	124300	197026241	1971	1971	1971	1971	0
406	20241017	124200	197026241	1971	1971	1971	1971	0
407	20241017	124100	197026241	1971	1971	1971	1970	1927
408	20241017	124000	193228134	1971	1975	1975	1971	341
409	20241017	123900	192555543	1980	1980	1980	1980	0
410	20241017	123800	192555543	1980	1980	1980	1980	0
411	20241017	123700	192555543	1980	1980	1980	1980	1
412	20241017	123600	192553563	1980	1980	1980	1980	20
413	20241017	123500	192513963	1980	1980	1980	1980	0
414	20241017	123400	192513963	1980	1980	1980	1980	0
415	20241017	123300	192513963	1980	1980	1980	1980	0
416	20241017	123200	192513963	1980	1980	1980	1980	0
417	20241017	123100	192513963	1980	1980	1980	1980	0
418	20241017	123000	192513963	1980	1980	1980	1980	0
419	20241017	122900	192513963	1980	1980	1980	1980	0
420	20241017	122800	192513963	1980	1971	1980	1971	35
421	20241017	122700	192444888	1971	1971	1971	1971	0
422	20241017	122600	192444888	1971	1973	1973	1971	2500
423	20241017	122500	187515816	1974	1974	1974	1974	0
424	20241017	122400	187515816	1974	1974	1974	1974	500
425	20241017	122300	186528816	1982	1982	1982	1982	0
426	20241017	122200	186528816	1982	1982	1982	1982	1
427	20241017	122100	186526834	1975	1975	1975	1975	1934
428	20241017	122000	182707184	1982	1982	1982	1982	0
429	20241017	121900	182707184	1982	1982	1982	1982	1
430	20241017	121800	182705202	1976	1976	1976	1976	97
431	20241017	121700	182513530	1976	1977	1977	1976	2195
432	20241017	121600	178176204	1976	1976	1976	1976	0
433	20241017	121500	178176204	1976	1976	1976	1976	0
434	20241017	121400	178176204	1976	1976	1976	1976	0
435	20241017	121300	178176204	1976	1980	1980	1976	2732
436	20241017	121200	172777705	1983	1983	1983	1983	1
437	20241017	121100	172775722	1976	1980	1980	1976	1422
438	20241017	121000	169964244	1983	1983	1983	1983	0
439	20241017	120900	169964244	1983	1983	1983	1983	1
440	20241017	120800	169962261	1978	1981	1981	1978	84
441	20241017	120700	169795955	1983	1983	1983	1983	1
442	20241017	120600	169793972	1981	1981	1981	1981	0
443	20241017	120500	169793972	1981	1981	1981	1981	0
444	20241017	120400	169793972	1981	1981	1981	1981	5
445	20241017	120300	169784067	1983	1983	1983	1983	0
446	20241017	120200	169784067	1983	1983	1983	1983	0
447	20241017	120100	169784067	1983	1983	1983	1983	10
448	20241017	120000	169764237	1983	1983	1983	1983	211
449	20241017	115900	169345824	1983	1983	1983	1983	0
450	20241017	115800	169345824	1983	1983	1983	1983	14
451	20241017	115700	169318062	1984	1984	1984	1984	0
452	20241017	115600	169318062	1984	1984	1984	1984	0
453	20241017	115500	169318062	1984	1984	1984	1984	0
454	20241017	115400	169318062	1984	1983	1984	1983	339
455	20241017	115300	168645824	1983	1983	1983	1983	25
456	20241017	115200	168596249	1983	1983	1983	1983	0
457	20241017	115100	168596249	1983	1983	1983	1983	0
458	20241017	115000	168596249	1983	1983	1983	1983	0
459	20241017	114900	168596249	1983	1983	1983	1983	0
460	20241017	114800	168596249	1983	1983	1983	1983	100
461	20241017	114700	168397949	1983	1983	1983	1983	0
462	20241017	114600	168397949	1983	1983	1983	1983	0
463	20241017	114500	168397949	1983	1983	1983	1983	0
464	20241017	114400	168397949	1983	1983	1983	1983	0
465	20241017	114300	168397949	1983	1983	1983	1983	81
466	20241017	114200	168237326	1983	1983	1983	1983	762
467	20241017	114100	166726280	1985	1985	1985	1985	0
468	20241017	114000	166726280	1985	1985	1985	1985	0
469	20241017	113900	166726280	1985	1985	1985	1985	252
470	20241017	113800	166226060	1984	1982	1984	1982	4244
471	20241017	113700	157812450	1982	1982	1982	1982	0
472	20241017	113600	157812450	1982	1982	1982	1982	2
473	20241017	113500	157808486	1982	1982	1982	1982	3
474	20241017	113400	157802540	1982	1982	1982	1982	4
475	20241017	113300	157794612	1981	1981	1981	1981	628
476	20241017	113200	156550544	1981	1981	1981	1981	0
477	20241017	113100	156550544	1981	1981	1981	1981	0
478	20241017	113000	156550544	1981	1981	1981	1981	30
479	20241017	112900	156491114	1981	1981	1981	1981	0
480	20241017	112800	156491114	1981	1981	1981	1981	0
481	20241017	112700	156491114	1981	1980	1981	1980	96
482	20241017	112600	156300940	1975	1975	1975	1975	0
483	20241017	112500	156300940	1975	1975	1975	1975	0
484	20241017	112400	156300940	1975	1975	1975	1975	0
485	20241017	112300	156300940	1975	1975	1975	1975	0
486	20241017	112200	156300940	1975	1976	1976	1975	102
487	20241017	112100	156099391	1981	1981	1981	1981	6
488	20241017	112000	156087505	1981	1981	1981	1981	4
489	20241017	111900	156079581	1981	1980	1981	1980	500
490	20241017	111800	155089381	1981	1981	1981	1981	0
491	20241017	111700	155089381	1981	1981	1981	1981	0
492	20241017	111600	155089381	1981	1980	1981	1980	12
493	20241017	111500	155065620	1980	1980	1980	1980	500
494	20241017	111400	154075620	1980	1980	1980	1980	5
495	20241017	111300	154065720	1981	1976	1981	1976	2
496	20241017	111200	154061763	1980	1980	1980	1980	0
497	20241017	111100	154061763	1980	1980	1980	1980	1
498	20241017	111000	154059783	1980	1980	1980	1980	1
499	20241017	110900	154057803	1981	1981	1981	1981	1
500	20241017	110800	154055822	1972	1972	1972	1972	369
501	20241017	110700	153328154	1972	1972	1972	1972	1823
502	20241017	110600	149733198	1971	1972	1972	1970	3447
503	20241017	110500	142939156	1971	1971	1971	1971	0
504	20241017	110400	142939156	1971	1977	1977	1971	3174
505	20241017	110300	136677310	1978	1978	1978	1978	0
506	20241017	110200	136677310	1978	1979	1979	1978	30
507	20241017	110100	136617941	1980	1980	1980	1980	0
508	20241017	110000	136617941	1980	1980	1980	1980	5
509	20241017	105900	136608041	1981	1981	1981	1976	307
510	20241017	105800	136001399	1976	1976	1976	1976	59
511	20241017	105700	135884815	1982	1982	1982	1982	0
512	20241017	105600	135884815	1982	1982	1982	1982	0
513	20241017	105500	135884815	1982	1982	1982	1982	0
514	20241017	105400	135884815	1982	1982	1982	1982	0
515	20241017	105300	135884815	1982	1982	1982	1982	0
516	20241017	105200	135884815	1982	1982	1982	1982	0
517	20241017	105100	135884815	1982	1982	1982	1982	0
518	20241017	105000	135884815	1982	1982	1982	1982	0
519	20241017	104900	135884815	1982	1982	1982	1982	0
520	20241017	104800	135884815	1982	1982	1982	1982	0
521	20241017	104700	135884815	1982	1982	1982	1982	0
522	20241017	104600	135884815	1982	1982	1982	1982	503
523	20241017	104500	134887869	1982	1981	1982	1981	2
524	20241017	104400	134883906	1982	1982	1982	1982	0
525	20241017	104300	134883906	1982	1982	1982	1982	0
526	20241017	104200	134883906	1982	1982	1982	1982	251
527	20241017	104100	134386424	1985	1985	1985	1985	0
528	20241017	104000	134386424	1985	1985	1985	1985	0
529	20241017	103900	134386424	1985	1979	1985	1979	501
530	20241017	103800	133394066	1979	1979	1979	1979	1
531	20241017	103700	133392087	1979	1979	1979	1979	0
532	20241017	103600	133392087	1979	1979	1979	1979	1
533	20241017	103500	133390108	1973	1979	1979	1973	4830
534	20241017	103400	123860443	1979	1979	1979	1979	0
535	20241017	103300	123860443	1979	1979	1979	1979	0
536	20241017	103200	123860443	1979	1979	1979	1979	0
537	20241017	103100	123860443	1979	1979	1979	1979	0
538	20241017	103000	123860443	1979	1979	1979	1979	1
539	20241017	102900	123858464	1978	1976	1978	1973	166
540	20241017	102800	123530771	1977	1976	1977	1976	20
541	20241017	102700	123491249	1977	1976	1977	1976	403
542	20241017	102600	122694825	1976	1976	1976	1976	1
543	20241017	102500	122692849	1973	1973	1973	1973	0
544	20241017	102400	122692849	1973	1973	1973	1973	0
545	20241017	102300	122692849	1973	1973	1973	1973	84
546	20241017	102200	122527117	1973	1975	1975	1973	131
547	20241017	102100	122268637	1976	1976	1976	1976	1
548	20241017	102000	122266661	1976	1973	1976	1973	11
549	20241017	101900	122244955	1976	1975	1976	1972	1005
550	20241017	101800	120261912	1976	1976	1976	1976	0
551	20241017	101700	120261912	1976	1976	1976	1976	1
552	20241017	101600	120259936	1975	1976	1976	1975	25
553	20241017	101500	120210560	1976	1976	1976	1976	50
554	20241017	101400	120111760	1976	1976	1976	1976	233
555	20241017	101300	119651352	1975	1975	1975	1975	60
556	20241017	101200	119532852	1975	1975	1975	1975	4
557	20241017	101100	119524952	1973	1973	1973	1973	0
558	20241017	101000	119524952	1973	1975	1975	1973	20
559	20241017	100900	119485462	1973	1973	1973	1973	6
560	20241017	100800	119473624	1972	1975	1975	1972	698
561	20241017	100700	118096081	1976	1976	1976	1976	4
562	20241017	100600	118088177	1976	1976	1976	1976	252
563	20241017	100500	117590225	1979	1974	1979	1974	2586
564	20241017	100400	112483623	1974	1971	1974	1971	9
565	20241017	100300	112465869	1974	1974	1974	1971	5
566	20241017	100200	112456005	1971	1974	1974	1971	3
567	20241017	100100	112450086	1969	1969	1969	1969	0
568	20241017	100000	112450086	1969	1969	1969	1969	0
569	20241017	095900	112450086	1969	1969	1969	1969	236
570	20241017	095800	111985402	1969	1969	1969	1969	142
571	20241017	095700	111705804	1969	1970	1971	1969	2433
572	20241017	095600	106912802	1971	1971	1971	1971	311
573	20241017	095500	106299821	1971	1972	1972	1971	156
574	20241017	095400	105992325	1975	1975	1975	1975	0
575	20241017	095300	105992325	1975	1975	1975	1975	60
576	20241017	095200	105873825	1975	1974	1975	1972	819
577	20241017	095100	104258036	1975	1975	1975	1975	133
578	20241017	095000	103995361	1975	1975	1975	1975	0
579	20241017	094900	103995361	1975	1975	1975	1975	11
580	20241017	094800	103973636	1971	1974	1974	1971	130
581	20241017	094700	103717028	1974	1972	1974	1971	1200
582	20241017	094600	101349721	1967	1967	1967	1967	0
583	20241017	094500	101349721	1967	1975	1975	1967	197
584	20241017	094400	100961748	1966	1969	1969	1966	1477
585	20241017	094300	98057484	1966	1974	1974	1965	4637
586	20241017	094200	88923526	1974	1980	1980	1974	323
587	20241017	094100	88285708	1977	1979	1979	1977	271
588	20241017	094000	87749669	1979	1979	1979	1979	11
589	20241017	093900	87727900	1971	1971	1971	1971	83
590	20241017	093800	87564307	1970	1980	1980	1970	2689
591	20241017	093700	82260486	1971	1971	1971	1969	2959
592	20241017	093600	76430390	1970	1981	1981	1970	9002
593	20241017	093500	58655477	1981	1988	1988	1981	10000
594	20241017	093400	38838007	1990	1989	1990	1988	526
595	20241017	093300	37791373	1992	1992	1992	1992	4
596	20241017	093200	37783405	1990	1990	1990	1988	3011
597	20241017	093100	31795642	1989	1995	1995	1989	5314
598	20241017	093000	21215131	1996	1996	1996	1996	0
599	20241017	092900	21215131	1996	1997	1997	1996	62
600	20241017	092800	21091367	1997	2000	2005	1997	599
601	20241017	092700	19894606	1999	1999	1999	1999	29
602	20241017	092600	19836635	1999	2000	2000	1999	36
603	20241017	092500	19764668	2000	2000	2000	2000	0
604	20241017	092400	19764668	2000	2000	2000	2000	0
605	20241017	092300	19764668	2000	2000	2000	2000	4
606	20241017	092200	19756668	2005	2005	2005	2005	0
607	20241017	092100	19756668	2005	2005	2005	2005	1
608	20241017	092000	19754663	2005	2005	2010	2005	1535
609	20241017	091900	16676983	2005	2005	2005	2005	2
610	20241017	091800	16672973	2005	2005	2005	2005	1
611	20241017	091700	16670968	1989	1989	1989	1989	0
612	20241017	091600	16670968	1989	1990	1990	1989	541
613	20241017	091500	15594569	1991	1994	1994	1991	1422
614	20241017	091400	12762013	1994	2005	2005	1994	4278
615	20241017	091300	4224984	1999	1999	1999	1999	0
616	20241017	091200	4224984	1999	1999	1999	1999	0
617	20241017	091100	4224984	1999	2005	2005	1999	989
618	20241017	091000	2244618	2005	2005	2005	2005	1
619	20241017	090900	2242613	2010	2010	2010	2010	0
620	20241017	090800	2242613	2010	2010	2010	2010	0
621	20241017	090700	2242613	2010	2010	2010	2010	0
622	20241017	090600	2242613	2010	2000	2010	2000	2
623	20241017	090500	2238603	2010	2010	2010	2010	28
624	20241017	090400	2182323	2010	2000	2010	1996	782
625	20241017	090300	621373	2010	2010	2010	2010	10
626	20241017	090200	601273	2010	2010	2010	2010	2
627	20241017	090100	597253	2000	2000	2000	2000	25
628	20241017	090000	547253	2000	1997	2000	1997	274