KissMeData/066910/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	193200	334674250	1973	1973	1973	1973	2454
3	20231025	193100	334674250	1973	1973	1973	1973	0
4	20231025	193000	334674250	1973	1973	1973	1973	0
5	20231025	192900	334674250	1973	1973	1973	1973	0
6	20231025	192800	334674250	1973	1973	1973	1973	0
7	20231025	192700	334674250	1973	1973	1973	1973	0
8	20231025	192600	334674250	1973	1973	1973	1973	0
9	20231025	192500	334674250	1973	1973	1973	1973	0
10	20231025	192400	334674250	1973	1973	1973	1973	0
11	20231025	192300	334674250	1973	1973	1973	1973	0
12	20231025	192200	334674250	1973	1973	1973	1973	0
13	20231025	192100	334674250	1973	1973	1973	1973	0
14	20231025	192000	334674250	1973	1973	1973	1973	0
15	20231025	191900	334674250	1973	1973	1973	1973	0
16	20231025	191800	334674250	1973	1973	1973	1973	0
17	20231025	191700	334674250	1973	1973	1973	1973	0
18	20231025	191600	334674250	1973	1973	1973	1973	0
19	20231025	191500	334674250	1973	1973	1973	1973	0
20	20231025	191400	334674250	1973	1973	1973	1973	0
21	20231025	191300	334674250	1973	1973	1973	1973	0
22	20231025	191200	334674250	1973	1973	1973	1973	0
23	20231025	191100	334674250	1973	1973	1973	1973	0
24	20231025	191000	334674250	1973	1973	1973	1973	0
25	20231025	190900	334674250	1973	1973	1973	1973	0
26	20231025	190800	334674250	1973	1973	1973	1973	0
27	20231025	190700	334674250	1973	1973	1973	1973	0
28	20231025	190600	334674250	1973	1973	1973	1973	0
29	20231025	190500	334674250	1973	1973	1973	1973	0
30	20231025	190400	334674250	1973	1973	1973	1973	0
31	20231025	190300	334674250	1973	1973	1973	1973	0
32	20231025	190200	334674250	1973	1973	1973	1973	2454
33	20231025	190100	334674250	1973	1973	1973	1973	0
34	20231025	190000	334674250	1973	1973	1973	1973	0
35	20231025	185900	334674250	1973	1973	1973	1973	0
36	20231025	185800	334674250	1973	1973	1973	1973	0
37	20231025	185700	334674250	1973	1973	1973	1973	0
38	20231025	185600	334674250	1973	1973	1973	1973	0
39	20231025	185500	334674250	1973	1973	1973	1973	0
40	20231025	185400	334674250	1973	1973	1973	1973	0
41	20231025	185300	334674250	1973	1973	1973	1973	0
42	20231025	185200	334674250	1973	1973	1973	1973	0
43	20231025	185100	334674250	1973	1973	1973	1973	0
44	20231025	185000	334674250	1973	1973	1973	1973	0
45	20231025	184900	334674250	1973	1973	1973	1973	0
46	20231025	184800	334674250	1973	1973	1973	1973	0
47	20231025	184700	334674250	1973	1973	1973	1973	0
48	20231025	184600	334674250	1973	1973	1973	1973	0
49	20231025	184500	334674250	1973	1973	1973	1973	0
50	20231025	184400	334674250	1973	1973	1973	1973	0
51	20231025	184300	334674250	1973	1973	1973	1973	0
52	20231025	184200	334674250	1973	1973	1973	1973	0
53	20231025	184100	334674250	1973	1973	1973	1973	0
54	20231025	184000	334674250	1973	1973	1973	1973	0
55	20231025	183900	334674250	1973	1973	1973	1973	0
56	20231025	183800	334674250	1973	1973	1973	1973	0
57	20231025	183700	334674250	1973	1973	1973	1973	0
58	20231025	183600	334674250	1973	1973	1973	1973	0
59	20231025	183500	334674250	1973	1973	1973	1973	0
60	20231025	183400	334674250	1973	1973	1973	1973	0
61	20231025	183300	334674250	1973	1973	1973	1973	0
62	20231025	183200	334674250	1973	1973	1973	1973	2454
63	20231025	183100	334674250	1973	1973	1973	1973	0
64	20231025	183000	334674250	1973	1973	1973	1973	0
65	20231025	182900	334674250	1973	1973	1973	1973	0
66	20231025	182800	334674250	1973	1973	1973	1973	0
67	20231025	182700	334674250	1973	1973	1973	1973	0
68	20231025	182600	334674250	1973	1973	1973	1973	0
69	20231025	182500	334674250	1973	1973	1973	1973	0
70	20231025	182400	334674250	1973	1973	1973	1973	0
71	20231025	182300	334674250	1973	1973	1973	1973	0
72	20231025	182200	334674250	1973	1973	1973	1973	0
73	20231025	182100	334674250	1973	1973	1973	1973	0
74	20231025	182000	334674250	1973	1973	1973	1973	0
75	20231025	181900	334674250	1973	1973	1973	1973	0
76	20231025	181800	334674250	1973	1973	1973	1973	0
77	20231025	181700	334674250	1973	1973	1973	1973	0
78	20231025	181600	334674250	1973	1973	1973	1973	0
79	20231025	181500	334674250	1973	1973	1973	1973	0
80	20231025	181400	334674250	1973	1973	1973	1973	0
81	20231025	181300	334674250	1973	1973	1973	1973	0
82	20231025	181200	334674250	1973	1973	1973	1973	0
83	20231025	181100	334674250	1973	1973	1973	1973	0
84	20231025	181000	334674250	1973	1973	1973	1973	0
85	20231025	180900	334674250	1973	1973	1973	1973	0
86	20231025	180800	334674250	1973	1973	1973	1973	0
87	20231025	180700	334674250	1973	1973	1973	1973	0
88	20231025	180600	334674250	1973	1973	1973	1973	0
89	20231025	180500	334674250	1973	1973	1973	1973	0
90	20231025	180400	334674250	1973	1973	1973	1973	0
91	20231025	180300	334674250	1973	1973	1973	1973	0
92	20231025	180200	334674250	1973	1973	1973	1973	2454
93	20231025	180100	334674250	1973	1973	1973	1973	0
94	20231025	180000	334674250	1973	1973	1973	1973	0
95	20231025	175900	334674250	1973	1973	1973	1973	0
96	20231025	175800	334674250	1973	1973	1973	1973	0
97	20231025	175700	334674250	1973	1973	1973	1973	0
98	20231025	175600	334674250	1973	1973	1973	1973	0
99	20231025	175500	334674250	1973	1973	1973	1973	0
100	20231025	175400	334674250	1973	1973	1973	1973	0
101	20231025	175300	334674250	1973	1973	1973	1973	0
102	20231025	175200	334674250	1973	1973	1973	1973	0
103	20231025	175100	334674250	1973	1973	1973	1973	0
104	20231025	175000	334674250	1973	1973	1973	1973	0
105	20231025	174900	334674250	1973	1973	1973	1973	0
106	20231025	174800	334674250	1973	1973	1973	1973	0
107	20231025	174700	334674250	1973	1973	1973	1973	0
108	20231025	174600	334674250	1973	1973	1973	1973	0
109	20231025	174500	334674250	1973	1973	1973	1973	0
110	20231025	174400	334674250	1973	1973	1973	1973	0
111	20231025	174300	334674250	1973	1973	1973	1973	0
112	20231025	174200	334674250	1973	1973	1973	1973	0
113	20231025	174100	334674250	1973	1973	1973	1973	0
114	20231025	174000	334674250	1973	1973	1973	1973	0
115	20231025	173900	334674250	1973	1973	1973	1973	0
116	20231025	173800	334674250	1973	1973	1973	1973	0
117	20231025	173700	334674250	1973	1973	1973	1973	0
118	20231025	173600	334674250	1973	1973	1973	1973	0
119	20231025	173500	334674250	1973	1973	1973	1973	0
120	20231025	173400	334674250	1973	1973	1973	1973	0
121	20231025	173300	334674250	1973	1973	1973	1973	0
122	20231025	173200	334674250	1973	1973	1973	1973	2454
123	20231025	173100	334674250	1973	1973	1973	1973	0
124	20231025	173000	334674250	1973	1973	1973	1973	0
125	20231025	172900	334674250	1973	1973	1973	1973	0
126	20231025	172800	334674250	1973	1973	1973	1973	0
127	20231025	172700	334674250	1973	1973	1973	1973	0
128	20231025	172600	334674250	1973	1973	1973	1973	0
129	20231025	172500	334674250	1973	1973	1973	1973	0
130	20231025	172400	334674250	1973	1973	1973	1973	0
131	20231025	172300	334674250	1973	1973	1973	1973	0
132	20231025	172200	334674250	1973	1973	1973	1973	0
133	20231025	172100	334674250	1973	1973	1973	1973	0
134	20231025	172000	334674250	1973	1973	1973	1973	0
135	20231025	171900	334674250	1973	1973	1973	1973	0
136	20231025	171800	334674250	1973	1973	1973	1973	0
137	20231025	171700	334674250	1973	1973	1973	1973	0
138	20231025	171600	334674250	1973	1973	1973	1973	0
139	20231025	171500	334674250	1973	1973	1973	1973	0
140	20231025	171400	334674250	1973	1973	1973	1973	0
141	20231025	171300	334674250	1973	1973	1973	1973	0
142	20231025	171200	334674250	1973	1973	1973	1973	0
143	20231025	171100	334674250	1973	1973	1973	1973	0
144	20231025	171000	334674250	1973	1973	1973	1973	0
145	20231025	170900	334674250	1973	1973	1973	1973	0
146	20231025	170800	334674250	1973	1973	1973	1973	0
147	20231025	170700	334674250	1973	1973	1973	1973	0
148	20231025	170600	334674250	1973	1973	1973	1973	0
149	20231025	170500	334674250	1973	1973	1973	1973	0
150	20231025	170400	334674250	1973	1973	1973	1973	0
151	20231025	170300	334674250	1973	1973	1973	1973	0
152	20231025	170200	334674250	1973	1973	1973	1973	2454
153	20231025	170100	334674250	1973	1973	1973	1973	0
154	20231025	170000	334674250	1973	1973	1973	1973	0
155	20231025	165900	334674250	1973	1973	1973	1973	0
156	20231025	165800	334674250	1973	1973	1973	1973	0
157	20231025	165700	334674250	1973	1973	1973	1973	0
158	20231025	165600	334674250	1973	1973	1973	1973	0
159	20231025	165500	334674250	1973	1973	1973	1973	0
160	20231025	165400	334674250	1973	1973	1973	1973	0
161	20231025	165300	334674250	1973	1973	1973	1973	0
162	20231025	165200	334674250	1973	1973	1973	1973	0
163	20231025	165100	334674250	1973	1973	1973	1973	0
164	20231025	165000	334674250	1973	1973	1973	1973	0
165	20231025	164900	334674250	1973	1973	1973	1973	0
166	20231025	164800	334674250	1973	1973	1973	1973	0
167	20231025	164700	334674250	1973	1973	1973	1973	0
168	20231025	164600	334674250	1973	1973	1973	1973	0
169	20231025	164500	334674250	1973	1973	1973	1973	0
170	20231025	164400	334674250	1973	1973	1973	1973	0
171	20231025	164300	334674250	1973	1973	1973	1973	0
172	20231025	164200	334674250	1973	1973	1973	1973	0
173	20231025	164100	334674250	1973	1973	1973	1973	0
174	20231025	164000	334674250	1973	1973	1973	1973	0
175	20231025	163900	334674250	1973	1973	1973	1973	0
176	20231025	163800	334674250	1973	1973	1973	1973	0
177	20231025	163700	334674250	1973	1973	1973	1973	0
178	20231025	163600	334674250	1973	1973	1973	1973	0
179	20231025	163500	334674250	1973	1973	1973	1973	0
180	20231025	163400	334674250	1973	1973	1973	1973	0
181	20231025	163300	334674250	1973	1973	1973	1973	0
182	20231025	163200	334674250	1973	1973	1973	1973	2454
183	20231025	163100	334674250	1973	1973	1973	1973	0
184	20231025	163000	334674250	1973	1973	1973	1973	0
185	20231025	162900	334674250	1973	1973	1973	1973	0
186	20231025	162800	334674250	1973	1973	1973	1973	0
187	20231025	162700	334674250	1973	1973	1973	1973	0
188	20231025	162600	334674250	1973	1973	1973	1973	0
189	20231025	162500	334674250	1973	1973	1973	1973	0
190	20231025	162400	334674250	1973	1973	1973	1973	0
191	20231025	162300	334674250	1973	1973	1973	1973	0
192	20231025	162200	334674250	1973	1973	1973	1973	0
193	20231025	162100	334674250	1973	1973	1973	1973	0
194	20231025	162000	334674250	1973	1973	1973	1973	0
195	20231025	161900	334674250	1973	1973	1973	1973	0
196	20231025	161800	334674250	1973	1973	1973	1973	0
197	20231025	161700	334674250	1973	1973	1973	1973	0
198	20231025	161600	334674250	1973	1973	1973	1973	0
199	20231025	161500	334674250	1973	1973	1973	1973	0
200	20231025	161400	334674250	1973	1973	1973	1973	0
201	20231025	161300	334674250	1973	1973	1973	1973	0
202	20231025	161200	334674250	1973	1973	1973	1973	0
203	20231025	161100	334674250	1973	1973	1973	1973	0
204	20231025	161000	334674250	1973	1973	1973	1973	0
205	20231025	160900	334674250	1973	1973	1973	1973	0
206	20231025	160800	334674250	1973	1973	1973	1973	0
207	20231025	160700	334674250	1973	1973	1973	1973	0
208	20231025	160600	334674250	1973	1973	1973	1973	0
209	20231025	160500	334674250	1973	1973	1973	1973	0
210	20231025	160400	334674250	1973	1973	1973	1973	0
211	20231025	160300	334674250	1973	1973	1973	1973	0
212	20231025	160200	334674250	1973	1973	1973	1973	2454
213	20231025	160100	334674250	1973	1973	1973	1973	0
214	20231025	160000	334674250	1973	1973	1973	1973	0
215	20231025	155900	334674250	1973	1973	1973	1973	0
216	20231025	155800	334674250	1973	1973	1973	1973	0
217	20231025	155700	334674250	1973	1973	1973	1973	0
218	20231025	155600	334674250	1973	1973	1973	1973	0
219	20231025	155500	334674250	1973	1973	1973	1973	0
220	20231025	155400	334674250	1973	1973	1973	1973	0
221	20231025	155300	334674250	1973	1973	1973	1973	0
222	20231025	155200	334674250	1973	1973	1973	1973	0
223	20231025	155100	334674250	1973	1973	1973	1973	0
224	20231025	155000	334674250	1973	1973	1973	1973	0
225	20231025	154900	334674250	1973	1973	1973	1973	0
226	20231025	154800	334674250	1973	1973	1973	1973	0
227	20231025	154700	334674250	1973	1973	1973	1973	0
228	20231025	154600	334674250	1973	1973	1973	1973	0
229	20231025	154500	334674250	1973	1973	1973	1973	0
230	20231025	154400	334674250	1973	1973	1973	1973	0
231	20231025	154300	334674250	1973	1973	1973	1973	0
232	20231025	154200	334674250	1973	1973	1973	1973	0
233	20231025	154100	334674250	1973	1973	1973	1973	0
234	20231025	154000	334674250	1973	1973	1973	1973	0
235	20231025	153900	334674250	1973	1973	1973	1973	0
236	20231025	153800	334674250	1973	1973	1973	1973	0
237	20231025	153700	334674250	1973	1973	1973	1973	0
238	20231025	153600	334674250	1973	1973	1973	1973	0
239	20231025	153500	334674250	1973	1973	1973	1973	0
240	20231025	153400	334674250	1973	1973	1973	1973	0
241	20231025	153300	334674250	1973	1973	1973	1973	0
242	20231025	153200	334674250	1973	1973	1973	1973	2454
243	20231025	153100	334674250	1973	1973	1973	1973	0
244	20231025	153000	334674250	1973	1973	1973	1973	2454
245	20231025	152900	329832508	1989	1989	1989	1989	0
246	20231025	152800	329832508	1989	1989	1989	1989	0
247	20231025	152700	329832508	1989	1989	1989	1989	0
248	20231025	152600	329832508	1989	1989	1989	1989	0
249	20231025	152500	329832508	1989	1989	1989	1989	0
250	20231025	152400	329832508	1989	1989	1989	1989	0
251	20231025	152300	329832508	1989	1989	1989	1989	0
252	20231025	152200	329832508	1989	1989	1989	1989	0
253	20231025	152100	329832508	1989	1989	1989	1989	0
254	20231025	152000	329832508	1989	1989	1989	1989	0
255	20231025	151900	329832508	1989	1997	1997	1989	25
256	20231025	151800	329782675	1994	1994	1994	1994	10
257	20231025	151700	329762735	1994	1994	1994	1994	20
258	20231025	151600	329722855	1994	1994	1994	1994	10
259	20231025	151500	329702915	1994	1994	1994	1994	0
260	20231025	151400	329702915	1994	1994	1994	1994	0
261	20231025	151300	329702915	1994	1994	1994	1994	10
262	20231025	151200	329682975	1994	1996	1997	1994	439
263	20231025	151100	328806330	1994	1994	1994	1994	0
264	20231025	151000	328806330	1994	1993	1994	1993	15
265	20231025	150900	328776428	1995	1991	1995	1991	3117
266	20231025	150800	322560400	1989	1989	1989	1989	1370
267	20231025	150700	319835470	1977	1981	1981	1977	3100
268	20231025	150600	313698617	1981	1981	1981	1981	0
269	20231025	150500	313698617	1981	1981	1981	1981	0
270	20231025	150400	313698617	1981	1981	1981	1981	0
271	20231025	150300	313698617	1981	1981	1981	1981	502
272	20231025	150200	312704155	1989	1989	1989	1989	0
273	20231025	150100	312704155	1989	1989	1989	1989	3
274	20231025	150000	312698188	1989	1989	1989	1989	10
275	20231025	145900	312678298	1989	1989	1989	1989	3
276	20231025	145800	312672331	1989	1989	1989	1989	0
277	20231025	145700	312672331	1989	1989	1989	1989	2
278	20231025	145600	312668353	1980	1988	1989	1980	1356
279	20231025	145500	309983331	1989	1988	1989	1988	3
280	20231025	145400	309977365	1988	1988	1988	1988	5
281	20231025	145300	309967425	1989	1988	1989	1988	11
282	20231025	145200	309945556	1988	1988	1988	1988	200
283	20231025	145100	309547956	1988	1988	1988	1988	5
284	20231025	145000	309538016	1988	1988	1988	1988	23
285	20231025	144900	309492292	1991	1989	1991	1989	1333
286	20231025	144800	306839719	1989	1988	1989	1988	20
287	20231025	144700	306799947	1989	1989	1989	1989	134
288	20231025	144600	306533421	1989	1989	1989	1989	3
289	20231025	144500	306527454	1981	1981	1981	1981	2160
290	20231025	144400	302248494	1991	1991	1991	1991	0
291	20231025	144300	302248494	1991	1991	1991	1991	0
292	20231025	144200	302248494	1991	1991	1991	1991	0
293	20231025	144100	302248494	1991	1991	1991	1991	0
294	20231025	144000	302248494	1991	1991	1991	1991	9
295	20231025	143900	302230575	1982	1985	1985	1982	309
296	20231025	143800	301618128	1994	1994	1994	1994	0
297	20231025	143700	301618128	1994	1994	1994	1994	0
298	20231025	143600	301618128	1994	1994	1994	1994	0
299	20231025	143500	301618128	1994	1994	1994	1994	2
300	20231025	143400	301614140	1994	1994	1994	1994	0
301	20231025	143300	301614140	1994	1994	1994	1994	30
302	20231025	143200	301554320	1994	1994	1994	1994	102
303	20231025	143100	301350932	1994	1991	1994	1985	6728
304	20231025	143000	287972681	1991	1992	1992	1991	910
305	20231025	142900	286160303	1996	1996	1996	1996	0
306	20231025	142800	286160303	1996	1996	1996	1996	0
307	20231025	142700	286160303	1996	1996	1996	1996	0
308	20231025	142600	286160303	1996	1996	1996	1996	0
309	20231025	142500	286160303	1996	1996	1996	1996	150
310	20231025	142400	285860903	1996	1996	1996	1996	1000
311	20231025	142300	283864903	1996	1996	1996	1996	0
312	20231025	142200	283864903	1996	1996	1996	1996	3
313	20231025	142100	283858915	1992	1992	1992	1992	0
314	20231025	142000	283858915	1992	1992	1992	1992	1
315	20231025	141900	283856923	1995	1995	1995	1995	0
316	20231025	141800	283856923	1995	1995	1995	1995	0
317	20231025	141700	283856923	1995	1995	1995	1995	3
318	20231025	141600	283850938	1996	1996	1996	1996	0
319	20231025	141500	283850938	1996	1996	1996	1996	5
320	20231025	141400	283840958	1996	1996	1996	1996	0
321	20231025	141300	283840958	1996	1996	1996	1996	0
322	20231025	141200	283840958	1996	1996	1996	1996	5
323	20231025	141100	283830978	1990	1990	1990	1990	5
324	20231025	141000	283821028	1990	1990	1990	1990	0
325	20231025	140900	283821028	1990	1990	1990	1990	16
326	20231025	140800	283789188	1989	1989	1989	1989	0
327	20231025	140700	283789188	1989	1990	1990	1989	3000
328	20231025	140600	277822147	1999	1999	1999	1999	0
329	20231025	140500	277822147	1999	1999	1999	1999	0
330	20231025	140400	277822147	1999	1999	1999	1999	0
331	20231025	140300	277822147	1999	1999	1999	1999	107
332	20231025	140200	277608254	1999	1998	1999	1998	200
333	20231025	140100	277208606	1999	1999	1999	1999	0
334	20231025	140000	277208606	1999	1999	1999	1999	0
335	20231025	135900	277208606	1999	1999	1999	1999	0
336	20231025	135800	277208606	1999	1999	1999	1999	91
337	20231025	135700	277026697	1999	1999	1999	1999	0
338	20231025	135600	277026697	1999	1995	1999	1995	3
339	20231025	135500	277020704	1999	1995	1999	1995	10
340	20231025	135400	277000746	1995	1995	1995	1995	3
341	20231025	135300	276994761	1995	1995	1995	1995	1
342	20231025	135200	276992766	1989	1989	1989	1989	0
343	20231025	135100	276992766	1989	1989	1989	1989	0
344	20231025	135000	276992766	1989	1989	1989	1989	0
345	20231025	134900	276992766	1989	1989	1989	1989	0
346	20231025	134800	276992766	1989	1989	1989	1989	0
347	20231025	134700	276992766	1989	1991	1991	1989	498
348	20231025	134600	276002225	1990	1995	1995	1990	33
349	20231025	134500	275936545	1999	1999	1999	1999	0
350	20231025	134400	275936545	1999	1999	1999	1999	0
351	20231025	134300	275936545	1999	1999	1999	1999	0
352	20231025	134200	275936545	1999	1999	1999	1999	1
353	20231025	134100	275934546	1999	1999	1999	1999	0
354	20231025	134000	275934546	1999	1999	1999	1999	0
355	20231025	133900	275934546	1999	1999	1999	1999	0
356	20231025	133800	275934546	1999	1999	1999	1999	0
357	20231025	133700	275934546	1999	1996	1999	1996	5
358	20231025	133600	275924563	1995	1995	1995	1995	0
359	20231025	133500	275924563	1995	1995	1995	1995	0
360	20231025	133400	275924563	1995	1995	1995	1995	4
361	20231025	133300	275916583	1995	1995	1995	1995	23
362	20231025	133200	275870698	1995	1995	1995	1995	0
363	20231025	133100	275870698	1995	1995	1995	1995	0
364	20231025	133000	275870698	1995	1995	1995	1995	3
365	20231025	132900	275864713	1995	1995	1995	1995	2
366	20231025	132800	275860723	1995	1995	1995	1995	0
367	20231025	132700	275860723	1995	1995	1995	1995	0
368	20231025	132600	275860723	1995	1995	1995	1995	0
369	20231025	132500	275860723	1995	1995	1995	1995	0
370	20231025	132400	275860723	1995	1995	1995	1995	0
371	20231025	132300	275860723	1995	1995	1995	1995	0
372	20231025	132200	275860723	1995	1995	1995	1995	0
373	20231025	132100	275860723	1995	1995	1995	1995	0
374	20231025	132000	275860723	1995	1995	1995	1995	5
375	20231025	131900	275850748	1995	1995	1995	1995	0
376	20231025	131800	275850748	1995	1989	1995	1989	10
377	20231025	131700	275830830	1989	1989	1989	1989	210
378	20231025	131600	275413140	1989	1989	1989	1989	0
379	20231025	131500	275413140	1989	1989	1989	1989	0
380	20231025	131400	275413140	1989	1989	1989	1989	0
381	20231025	131300	275413140	1989	1989	1989	1989	383
382	20231025	131200	274651353	1996	1996	1996	1996	0
383	20231025	131100	274651353	1996	1996	1996	1996	0
384	20231025	131000	274651353	1996	1996	1996	1996	0
385	20231025	130900	274651353	1996	1996	1996	1996	0
386	20231025	130800	274651353	1996	1991	1996	1991	10
387	20231025	130700	274631428	1989	1989	1989	1989	0
388	20231025	130600	274631428	1989	1989	1989	1989	0
389	20231025	130500	274631428	1989	1989	1989	1989	0
390	20231025	130400	274631428	1989	1989	1989	1989	158
391	20231025	130300	274317166	1989	1989	1989	1989	0
392	20231025	130200	274317166	1989	1989	1989	1989	0
393	20231025	130100	274317166	1989	1989	1989	1989	98
394	20231025	130000	274122244	1991	1991	1991	1990	176
395	20231025	125900	273771983	1991	1991	1991	1991	14
396	20231025	125800	273744109	1996	1996	1996	1996	0
397	20231025	125700	273744109	1996	1991	1996	1991	46
398	20231025	125600	273652338	1991	1991	1991	1990	260
399	20231025	125500	273134919	1996	1992	1996	1992	458
400	20231025	125400	272220895	1992	1992	1992	1992	36
401	20231025	125300	272149183	1990	1990	1990	1990	0
402	20231025	125200	272149183	1990	1991	1991	1990	377
403	20231025	125100	271398952	1992	1992	1992	1992	0
404	20231025	125000	271398952	1992	1992	1992	1992	0
405	20231025	124900	271398952	1992	1992	1992	1992	0
406	20231025	124800	271398952	1992	1992	1992	1992	0
407	20231025	124700	271398952	1992	1992	1992	1992	187
408	20231025	124600	271026448	1993	1993	1993	1993	0
409	20231025	124500	271026448	1993	1993	1993	1993	851
410	20231025	124400	269330405	1993	1993	1993	1993	159
411	20231025	124300	269013518	1996	1996	1996	1996	4
412	20231025	124200	269005534	1996	1996	1996	1996	0
413	20231025	124100	269005534	1996	1996	1996	1996	0
414	20231025	124000	269005534	1996	1996	1996	1996	0
415	20231025	123900	269005534	1996	1996	1996	1996	10
416	20231025	123800	268985574	1996	1996	1996	1996	0
417	20231025	123700	268985574	1996	1996	1996	1996	0
418	20231025	123600	268985574	1996	1996	1996	1996	0
419	20231025	123500	268985574	1996	1996	1996	1996	0
420	20231025	123400	268985574	1996	1996	1996	1996	36
421	20231025	123300	268913718	1996	1996	1996	1996	0
422	20231025	123200	268913718	1996	1996	1996	1996	0
423	20231025	123100	268913718	1996	1996	1996	1996	0
424	20231025	123000	268913718	1996	1996	1996	1996	100
425	20231025	122900	268714118	2010	1997	2010	1997	103
426	20231025	122800	268508388	1997	1997	1997	1997	8
427	20231025	122700	268492412	2005	2005	2005	2005	0
428	20231025	122600	268492412	2005	1996	2005	1996	1495
429	20231025	122500	265503254	1996	1996	1996	1996	0
430	20231025	122400	265503254	1996	1996	1996	1996	0
431	20231025	122300	265503254	1996	1996	1996	1996	0
432	20231025	122200	265503254	1996	1996	1996	1996	0
433	20231025	122100	265503254	1996	1995	1996	1995	66
434	20231025	122000	265371539	1995	1995	1995	1995	0
435	20231025	121900	265371539	1995	1995	1995	1989	59
436	20231025	121800	265254122	1989	1994	1994	1989	96
437	20231025	121700	265063090	1989	1989	1989	1989	0
438	20231025	121600	265063090	1989	1989	1989	1989	0
439	20231025	121500	265063090	1989	1989	1989	1989	2
440	20231025	121400	265059112	1989	1989	1989	1989	0
441	20231025	121300	265059112	1989	1989	1989	1989	0
442	20231025	121200	265059112	1989	1989	1989	1989	0
443	20231025	121100	265059112	1989	1995	1995	1989	278
444	20231025	121000	264505915	1989	1989	1989	1989	0
445	20231025	120900	264505915	1989	1989	1989	1989	0
446	20231025	120800	264505915	1989	1989	1989	1989	0
447	20231025	120700	264505915	1989	1989	1989	1989	0
448	20231025	120600	264505915	1989	1989	1989	1989	0
449	20231025	120500	264505915	1989	1989	1989	1989	0
450	20231025	120400	264505915	1989	1989	1989	1989	38
451	20231025	120300	264430333	1989	1989	1989	1986	72
452	20231025	120200	264287320	1989	1989	1989	1989	0
453	20231025	120100	264287320	1989	1989	1989	1989	0
454	20231025	120000	264287320	1989	1989	1989	1989	35
455	20231025	115900	264217705	1989	1989	1989	1989	32
456	20231025	115800	264154057	1990	1990	1990	1990	165
457	20231025	115700	263825707	1990	1990	1990	1990	0
458	20231025	115600	263825707	1990	1990	1990	1986	513
459	20231025	115500	262805468	1990	1997	1997	1990	708
460	20231025	115400	261393257	2010	2010	2010	2010	0
461	20231025	115300	261393257	2010	2010	2010	2010	0
462	20231025	115200	261393257	2010	2010	2010	2010	10
463	20231025	115100	261373157	2010	2010	2010	2010	343
464	20231025	115000	260683727	2015	2015	2015	2015	0
465	20231025	114900	260683727	2015	2015	2015	2015	0
466	20231025	114800	260683727	2015	2015	2015	2015	0
467	20231025	114700	260683727	2015	2015	2015	2015	0
468	20231025	114600	260683727	2015	2015	2015	2015	0
469	20231025	114500	260683727	2015	2010	2015	2010	102
470	20231025	114400	260478697	2020	2020	2020	2020	0
471	20231025	114300	260478697	2020	2020	2020	2020	0
472	20231025	114200	260478697	2020	2020	2020	2020	0
473	20231025	114100	260478697	2020	2020	2020	2020	0
474	20231025	114000	260478697	2020	2010	2020	2010	1000
475	20231025	113900	258461947	2015	2015	2015	2015	0
476	20231025	113800	258461947	2015	2015	2015	2015	0
477	20231025	113700	258461947	2015	2015	2015	2015	0
478	20231025	113600	258461947	2015	2015	2015	2015	0
479	20231025	113500	258461947	2015	2015	2015	2015	0
480	20231025	113400	258461947	2015	2000	2015	2000	1500
481	20231025	113300	255451237	2000	2000	2000	2000	201
482	20231025	113200	255049237	1995	1995	2000	1995	101
483	20231025	113100	254847737	2000	2000	2000	2000	1
484	20231025	113000	254845737	2005	1995	2005	1995	512
485	20231025	112900	253820337	2005	2005	2005	2005	0
486	20231025	112800	253820337	2005	2005	2005	2005	200
487	20231025	112700	253419337	2010	2000	2010	2000	225
488	20231025	112600	252969187	2000	1991	2000	1991	74
489	20231025	112500	252821196	2000	2010	2010	2000	1817
490	20231025	112400	249180631	2015	2015	2015	2015	34
491	20231025	112300	249112121	2015	2025	2025	2015	2047
492	20231025	112200	244973526	2025	2045	2045	2020	3745
493	20231025	112100	237364841	2050	2050	2065	2050	723
494	20231025	112000	235882646	2055	2055	2090	2055	4978
495	20231025	111900	225507496	2050	2050	2060	2050	1367
496	20231025	111800	222695246	2060	2055	2060	2050	1825
497	20231025	111700	218941821	2040	2075	2110	2035	14349
498	20231025	111600	189214081	2070	2025	2110	2025	50717
499	20231025	111500	83064501	2035	2030	2050	2025	1399
500	20231025	111400	80203271	2030	2010	2030	2010	2381
501	20231025	111300	75402446	2005	1998	2005	1998	1779
502	20231025	111200	71839745	1998	1997	1998	1997	13
503	20231025	111100	71813781	1997	1997	1997	1997	73
504	20231025	111000	71668000	1997	1997	1997	1997	300
505	20231025	110900	71068900	1986	1986	1986	1986	20
506	20231025	110800	71029180	1986	1986	1986	1986	170
507	20231025	110700	70691560	1995	1995	1995	1995	992
508	20231025	110600	68712520	1995	1985	1995	1985	404
509	20231025	110500	67910550	1985	1985	1985	1985	0
510	20231025	110400	67910550	1985	1985	1985	1985	0
511	20231025	110300	67910550	1985	1985	1985	1985	0
512	20231025	110200	67910550	1985	1975	1985	1975	552
513	20231025	110100	66817725	1975	1975	1975	1975	11
514	20231025	110000	66796000	1975	1975	1975	1975	0
515	20231025	105900	66796000	1975	1975	1975	1975	0
516	20231025	105800	66796000	1975	1974	1975	1974	300
517	20231025	105700	66203501	1973	1973	1973	1973	0
518	20231025	105600	66203501	1973	1973	1973	1973	0
519	20231025	105500	66203501	1973	1973	1973	1973	0
520	20231025	105400	66203501	1973	1973	1973	1973	0
521	20231025	105300	66203501	1973	1973	1973	1973	41
522	20231025	105200	66122608	1973	1973	1973	1973	0
523	20231025	105100	66122608	1973	1973	1973	1973	0
524	20231025	105000	66122608	1973	1973	1973	1973	0
525	20231025	104900	66122608	1973	1973	1973	1973	0
526	20231025	104800	66122608	1973	1973	1973	1973	0
527	20231025	104700	66122608	1973	1973	1973	1973	5
528	20231025	104600	66112743	1974	1974	1974	1974	0
529	20231025	104500	66112743	1974	1974	1974	1974	5
530	20231025	104400	66102873	1974	1974	1974	1974	10
531	20231025	104300	66083133	1974	1974	1974	1974	25
532	20231025	104200	66033783	1974	1974	1974	1974	0
533	20231025	104100	66033783	1974	1974	1974	1974	132
534	20231025	104000	65773215	1974	1974	1974	1974	0
535	20231025	103900	65773215	1974	1974	1974	1974	0
536	20231025	103800	65773215	1974	1974	1974	1974	0
537	20231025	103700	65773215	1974	1974	1974	1974	0
538	20231025	103600	65773215	1974	1974	1974	1974	0
539	20231025	103500	65773215	1974	1974	1974	1974	0
540	20231025	103400	65773215	1974	1974	1974	1974	3
541	20231025	103300	65767293	1974	1974	1974	1974	1500
542	20231025	103200	62806293	1974	1974	1974	1974	0
543	20231025	103100	62806293	1974	1974	1974	1974	1
544	20231025	103000	62804319	1974	1974	1974	1974	509
545	20231025	102900	61799553	1975	1975	1975	1975	0
546	20231025	102800	61799553	1975	1975	1975	1975	1
547	20231025	102700	61797578	1974	1974	1974	1974	0
548	20231025	102600	61797578	1974	1974	1974	1974	4
549	20231025	102500	61789682	1974	1974	1974	1974	100
550	20231025	102400	61592282	1974	1974	1974	1974	0
551	20231025	102300	61592282	1974	1974	1974	1974	0
552	20231025	102200	61592282	1974	1974	1974	1974	20
553	20231025	102100	61552802	1974	1974	1974	1974	95
554	20231025	102000	61365272	1974	1974	1974	1974	30
555	20231025	101900	61306052	1974	1974	1974	1974	0
556	20231025	101800	61306052	1974	1974	1974	1974	0
557	20231025	101700	61306052	1974	1974	1974	1974	0
558	20231025	101600	61306052	1974	1974	1974	1974	0
559	20231025	101500	61306052	1974	1974	1974	1974	0
560	20231025	101400	61306052	1974	1965	1974	1964	12
561	20231025	101300	61282433	1964	1964	1964	1964	0
562	20231025	101200	61282433	1964	1964	1964	1961	1042
563	20231025	101100	59239040	1962	1963	1963	1962	50
564	20231025	101000	59140929	1974	1974	1974	1974	300
565	20231025	100900	58548729	1974	1974	1974	1974	0
566	20231025	100800	58548729	1974	1974	1974	1974	202
567	20231025	100700	58149981	1974	1974	1974	1974	0
568	20231025	100600	58149981	1974	1974	1974	1974	0
569	20231025	100500	58149981	1974	1974	1974	1974	0
570	20231025	100400	58149981	1974	1974	1974	1974	0
571	20231025	100300	58149981	1974	1962	1974	1959	122
572	20231025	100200	57910591	1975	1966	1975	1966	21
573	20231025	100100	57869251	1966	1959	1966	1959	57
574	20231025	100000	57757238	1966	1966	1966	1966	0
575	20231025	095900	57757238	1966	1966	1966	1966	0
576	20231025	095800	57757238	1966	1975	1975	1966	6
577	20231025	095700	57745397	1975	1975	1975	1975	0
578	20231025	095600	57745397	1975	1975	1975	1975	0
579	20231025	095500	57745397	1975	1975	1975	1975	0
580	20231025	095400	57745397	1975	1975	1975	1975	0
581	20231025	095300	57745397	1975	1969	1975	1969	10
582	20231025	095200	57725701	1966	1966	1966	1966	2
583	20231025	095100	57721769	1958	1958	1958	1958	0
584	20231025	095000	57721769	1958	1958	1958	1958	0
585	20231025	094900	57721769	1958	1958	1958	1958	2000
586	20231025	094800	53805769	1958	1957	1958	1957	185
587	20231025	094700	53443714	1950	1951	1951	1950	4116
588	20231025	094600	45417411	1951	1951	1951	1951	0
589	20231025	094500	45417411	1951	1951	1951	1951	0
590	20231025	094400	45417411	1951	1951	1951	1951	12
591	20231025	094300	45393999	1955	1955	1955	1955	0
592	20231025	094200	45393999	1955	1957	1957	1951	1139
593	20231025	094100	43171764	1957	1957	1957	1957	21
594	20231025	094000	43130667	1958	1958	1958	1958	6
595	20231025	093900	43118919	1958	1950	1958	1950	27
596	20231025	093800	43066088	1950	1950	1950	1950	1600
597	20231025	093700	39946088	1950	1950	1950	1950	1
598	20231025	093600	39944138	1951	1954	1954	1951	2496
599	20231025	093500	35073306	1958	1959	1959	1955	323
600	20231025	093400	34440884	1966	1966	1966	1966	5
601	20231025	093300	34431054	1966	1966	1966	1966	3
602	20231025	093200	34425156	1966	1966	1966	1966	0
603	20231025	093100	34425156	1966	1966	1966	1966	3
604	20231025	093000	34419258	1967	1967	1967	1967	15
605	20231025	092900	34389753	1968	1969	1969	1968	20
606	20231025	092800	34350383	1970	1971	1971	1970	87
607	20231025	092700	34178983	1971	1963	1972	1963	164
608	20231025	092600	33856820	1960	1953	1960	1953	487
609	20231025	092500	32903880	1955	1958	1958	1955	113
610	20231025	092400	32682962	1959	1972	1972	1959	3091
611	20231025	092300	26624627	1960	1961	1961	1960	5198
612	20231025	092200	16433347	1996	1992	1996	1992	650
613	20231025	092100	15136730	1996	1996	1996	1996	1
614	20231025	092000	15134734	1961	1963	1963	1961	250
615	20231025	091900	14644296	1998	1998	1998	1998	0
616	20231025	091800	14644296	1998	1998	1998	1998	10
617	20231025	091700	14624316	1999	1999	1999	1999	0
618	20231025	091600	14624316	1999	1999	1999	1999	16
619	20231025	091500	14592332	2000	1960	2000	1960	191
620	20231025	091400	14215487	1959	1957	1960	1957	100
621	20231025	091300	14019624	1961	1961	1961	1961	0
622	20231025	091200	14019624	1961	1960	1961	1960	411
623	20231025	091100	13213655	1961	1961	1961	1961	301
624	20231025	091000	12623394	1961	1955	1961	1951	881
625	20231025	090900	10902237	1955	1962	1962	1955	441
626	20231025	090800	10039696	1964	1963	1964	1963	73
627	20231025	090700	9896370	1964	1964	1964	1964	3
628	20231025	090600	9890478	1955	1960	1960	1950	511
629	20231025	090500	8892464	1960	1960	1960	1960	100
630	20231025	090400	8696464	1960	1988	1988	1955	586
631	20231025	090300	7548036	1988	1961	1992	1960	1377
632	20231025	090200	4847853	1996	1997	1997	1996	12
633	20231025	090100	4823890	2005	2005	2005	2005	500
634	20231025	090000	3821390	2005	2005	2005	1985	1908