KissMeData/073640/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	193900	3743936533	1976	1976	1976	1976	17731
3	20231027	193800	3743936533	1976	1976	1976	1976	0
4	20231027	193700	3743936533	1976	1976	1976	1976	0
5	20231027	193600	3743936533	1976	1976	1976	1976	0
6	20231027	193500	3743936533	1976	1976	1976	1976	0
7	20231027	193400	3743936533	1976	1976	1976	1976	0
8	20231027	193300	3743936533	1976	1976	1976	1976	0
9	20231027	193200	3743936533	1976	1976	1976	1976	0
10	20231027	193100	3743936533	1976	1976	1976	1976	0
11	20231027	193000	3743936533	1976	1976	1976	1976	0
12	20231027	192900	3743936533	1976	1976	1976	1976	0
13	20231027	192800	3743936533	1976	1976	1976	1976	0
14	20231027	192700	3743936533	1976	1976	1976	1976	0
15	20231027	192600	3743936533	1976	1976	1976	1976	0
16	20231027	192500	3743936533	1976	1976	1976	1976	0
17	20231027	192400	3743936533	1976	1976	1976	1976	0
18	20231027	192300	3743936533	1976	1976	1976	1976	0
19	20231027	192200	3743936533	1976	1976	1976	1976	0
20	20231027	192100	3743936533	1976	1976	1976	1976	0
21	20231027	192000	3743936533	1976	1976	1976	1976	0
22	20231027	191900	3743936533	1976	1976	1976	1976	0
23	20231027	191800	3743936533	1976	1976	1976	1976	0
24	20231027	191700	3743936533	1976	1976	1976	1976	0
25	20231027	191600	3743936533	1976	1976	1976	1976	0
26	20231027	191500	3743936533	1976	1976	1976	1976	0
27	20231027	191400	3743936533	1976	1976	1976	1976	0
28	20231027	191300	3743936533	1976	1976	1976	1976	0
29	20231027	191200	3743936533	1976	1976	1976	1976	0
30	20231027	191100	3743936533	1976	1976	1976	1976	0
31	20231027	191000	3743936533	1976	1976	1976	1976	0
32	20231027	190900	3743936533	1976	1976	1976	1976	17731
33	20231027	190800	3743936533	1976	1976	1976	1976	0
34	20231027	190700	3743936533	1976	1976	1976	1976	0
35	20231027	190600	3743936533	1976	1976	1976	1976	0
36	20231027	190500	3743936533	1976	1976	1976	1976	0
37	20231027	190400	3743936533	1976	1976	1976	1976	0
38	20231027	190300	3743936533	1976	1976	1976	1976	0
39	20231027	190200	3743936533	1976	1976	1976	1976	0
40	20231027	190100	3743936533	1976	1976	1976	1976	0
41	20231027	190000	3743936533	1976	1976	1976	1976	0
42	20231027	185900	3743936533	1976	1976	1976	1976	0
43	20231027	185800	3743936533	1976	1976	1976	1976	0
44	20231027	185700	3743936533	1976	1976	1976	1976	0
45	20231027	185600	3743936533	1976	1976	1976	1976	0
46	20231027	185500	3743936533	1976	1976	1976	1976	0
47	20231027	185400	3743936533	1976	1976	1976	1976	0
48	20231027	185300	3743936533	1976	1976	1976	1976	0
49	20231027	185200	3743936533	1976	1976	1976	1976	0
50	20231027	185100	3743936533	1976	1976	1976	1976	0
51	20231027	185000	3743936533	1976	1976	1976	1976	0
52	20231027	184900	3743936533	1976	1976	1976	1976	0
53	20231027	184800	3743936533	1976	1976	1976	1976	0
54	20231027	184700	3743936533	1976	1976	1976	1976	0
55	20231027	184600	3743936533	1976	1976	1976	1976	0
56	20231027	184500	3743936533	1976	1976	1976	1976	0
57	20231027	184400	3743936533	1976	1976	1976	1976	0
58	20231027	184300	3743936533	1976	1976	1976	1976	0
59	20231027	184200	3743936533	1976	1976	1976	1976	0
60	20231027	184100	3743936533	1976	1976	1976	1976	0
61	20231027	184000	3743936533	1976	1976	1976	1976	0
62	20231027	183900	3743936533	1976	1976	1976	1976	17731
63	20231027	183800	3743936533	1976	1976	1976	1976	0
64	20231027	183700	3743936533	1976	1976	1976	1976	0
65	20231027	183600	3743936533	1976	1976	1976	1976	0
66	20231027	183500	3743936533	1976	1976	1976	1976	0
67	20231027	183400	3743936533	1976	1976	1976	1976	0
68	20231027	183300	3743936533	1976	1976	1976	1976	0
69	20231027	183200	3743936533	1976	1976	1976	1976	0
70	20231027	183100	3743936533	1976	1976	1976	1976	0
71	20231027	183000	3743936533	1976	1976	1976	1976	0
72	20231027	182900	3743936533	1976	1976	1976	1976	0
73	20231027	182800	3743936533	1976	1976	1976	1976	0
74	20231027	182700	3743936533	1976	1976	1976	1976	0
75	20231027	182600	3743936533	1976	1976	1976	1976	0
76	20231027	182500	3743936533	1976	1976	1976	1976	0
77	20231027	182400	3743936533	1976	1976	1976	1976	0
78	20231027	182300	3743936533	1976	1976	1976	1976	0
79	20231027	182200	3743936533	1976	1976	1976	1976	0
80	20231027	182100	3743936533	1976	1976	1976	1976	0
81	20231027	182000	3743936533	1976	1976	1976	1976	0
82	20231027	181900	3743936533	1976	1976	1976	1976	0
83	20231027	181800	3743936533	1976	1976	1976	1976	0
84	20231027	181700	3743936533	1976	1976	1976	1976	0
85	20231027	181600	3743936533	1976	1976	1976	1976	0
86	20231027	181500	3743936533	1976	1976	1976	1976	0
87	20231027	181400	3743936533	1976	1976	1976	1976	0
88	20231027	181300	3743936533	1976	1976	1976	1976	0
89	20231027	181200	3743936533	1976	1976	1976	1976	0
90	20231027	181100	3743936533	1976	1976	1976	1976	0
91	20231027	181000	3743936533	1976	1976	1976	1976	0
92	20231027	180900	3743936533	1976	1976	1976	1976	17731
93	20231027	180800	3743936533	1976	1976	1976	1976	0
94	20231027	180700	3743936533	1976	1976	1976	1976	0
95	20231027	180600	3743936533	1976	1976	1976	1976	0
96	20231027	180500	3743936533	1976	1976	1976	1976	0
97	20231027	180400	3743936533	1976	1976	1976	1976	0
98	20231027	180300	3743936533	1976	1976	1976	1976	0
99	20231027	180200	3743936533	1976	1976	1976	1976	0
100	20231027	180100	3743936533	1976	1976	1976	1976	0
101	20231027	180000	3743936533	1976	1976	1976	1976	0
102	20231027	175900	3743936533	1976	1976	1976	1976	0
103	20231027	175800	3743936533	1976	1976	1976	1976	0
104	20231027	175700	3743936533	1976	1976	1976	1976	0
105	20231027	175600	3743936533	1976	1976	1976	1976	0
106	20231027	175500	3743936533	1976	1976	1976	1976	0
107	20231027	175400	3743936533	1976	1976	1976	1976	0
108	20231027	175300	3743936533	1976	1976	1976	1976	0
109	20231027	175200	3743936533	1976	1976	1976	1976	0
110	20231027	175100	3743936533	1976	1976	1976	1976	0
111	20231027	175000	3743936533	1976	1976	1976	1976	0
112	20231027	174900	3743936533	1976	1976	1976	1976	0
113	20231027	174800	3743936533	1976	1976	1976	1976	0
114	20231027	174700	3743936533	1976	1976	1976	1976	0
115	20231027	174600	3743936533	1976	1976	1976	1976	0
116	20231027	174500	3743936533	1976	1976	1976	1976	0
117	20231027	174400	3743936533	1976	1976	1976	1976	0
118	20231027	174300	3743936533	1976	1976	1976	1976	0
119	20231027	174200	3743936533	1976	1976	1976	1976	0
120	20231027	174100	3743936533	1976	1976	1976	1976	0
121	20231027	174000	3743936533	1976	1976	1976	1976	0
122	20231027	173900	3743936533	1976	1976	1976	1976	17731
123	20231027	173800	3743936533	1976	1976	1976	1976	0
124	20231027	173700	3743936533	1976	1976	1976	1976	0
125	20231027	173600	3743936533	1976	1976	1976	1976	0
126	20231027	173500	3743936533	1976	1976	1976	1976	0
127	20231027	173400	3743936533	1976	1976	1976	1976	0
128	20231027	173300	3743936533	1976	1976	1976	1976	0
129	20231027	173200	3743936533	1976	1976	1976	1976	0
130	20231027	173100	3743936533	1976	1976	1976	1976	0
131	20231027	173000	3743936533	1976	1976	1976	1976	0
132	20231027	172900	3743936533	1976	1976	1976	1976	0
133	20231027	172800	3743936533	1976	1976	1976	1976	0
134	20231027	172700	3743936533	1976	1976	1976	1976	0
135	20231027	172600	3743936533	1976	1976	1976	1976	0
136	20231027	172500	3743936533	1976	1976	1976	1976	0
137	20231027	172400	3743936533	1976	1976	1976	1976	0
138	20231027	172300	3743936533	1976	1976	1976	1976	0
139	20231027	172200	3743936533	1976	1976	1976	1976	0
140	20231027	172100	3743936533	1976	1976	1976	1976	0
141	20231027	172000	3743936533	1976	1976	1976	1976	0
142	20231027	171900	3743936533	1976	1976	1976	1976	0
143	20231027	171800	3743936533	1976	1976	1976	1976	0
144	20231027	171700	3743936533	1976	1976	1976	1976	0
145	20231027	171600	3743936533	1976	1976	1976	1976	0
146	20231027	171500	3743936533	1976	1976	1976	1976	0
147	20231027	171400	3743936533	1976	1976	1976	1976	0
148	20231027	171300	3743936533	1976	1976	1976	1976	0
149	20231027	171200	3743936533	1976	1976	1976	1976	0
150	20231027	171100	3743936533	1976	1976	1976	1976	0
151	20231027	171000	3743936533	1976	1976	1976	1976	0
152	20231027	170900	3743936533	1976	1976	1976	1976	17731
153	20231027	170800	3743936533	1976	1976	1976	1976	0
154	20231027	170700	3743936533	1976	1976	1976	1976	0
155	20231027	170600	3743936533	1976	1976	1976	1976	0
156	20231027	170500	3743936533	1976	1976	1976	1976	0
157	20231027	170400	3743936533	1976	1976	1976	1976	0
158	20231027	170300	3743936533	1976	1976	1976	1976	0
159	20231027	170200	3743936533	1976	1976	1976	1976	0
160	20231027	170100	3743936533	1976	1976	1976	1976	0
161	20231027	170000	3743936533	1976	1976	1976	1976	0
162	20231027	165900	3743936533	1976	1976	1976	1976	0
163	20231027	165800	3743936533	1976	1976	1976	1976	0
164	20231027	165700	3743936533	1976	1976	1976	1976	0
165	20231027	165600	3743936533	1976	1976	1976	1976	0
166	20231027	165500	3743936533	1976	1976	1976	1976	0
167	20231027	165400	3743936533	1976	1976	1976	1976	0
168	20231027	165300	3743936533	1976	1976	1976	1976	0
169	20231027	165200	3743936533	1976	1976	1976	1976	0
170	20231027	165100	3743936533	1976	1976	1976	1976	0
171	20231027	165000	3743936533	1976	1976	1976	1976	0
172	20231027	164900	3743936533	1976	1976	1976	1976	0
173	20231027	164800	3743936533	1976	1976	1976	1976	0
174	20231027	164700	3743936533	1976	1976	1976	1976	0
175	20231027	164600	3743936533	1976	1976	1976	1976	0
176	20231027	164500	3743936533	1976	1976	1976	1976	0
177	20231027	164400	3743936533	1976	1976	1976	1976	0
178	20231027	164300	3743936533	1976	1976	1976	1976	0
179	20231027	164200	3743936533	1976	1976	1976	1976	0
180	20231027	164100	3743936533	1976	1976	1976	1976	0
181	20231027	164000	3743936533	1976	1976	1976	1976	0
182	20231027	163900	3743936533	1976	1976	1976	1976	17731
183	20231027	163800	3743936533	1976	1976	1976	1976	0
184	20231027	163700	3743936533	1976	1976	1976	1976	0
185	20231027	163600	3743936533	1976	1976	1976	1976	0
186	20231027	163500	3743936533	1976	1976	1976	1976	0
187	20231027	163400	3743936533	1976	1976	1976	1976	0
188	20231027	163300	3743936533	1976	1976	1976	1976	0
189	20231027	163200	3743936533	1976	1976	1976	1976	0
190	20231027	163100	3743936533	1976	1976	1976	1976	0
191	20231027	163000	3743936533	1976	1976	1976	1976	0
192	20231027	162900	3743936533	1976	1976	1976	1976	0
193	20231027	162800	3743936533	1976	1976	1976	1976	0
194	20231027	162700	3743936533	1976	1976	1976	1976	0
195	20231027	162600	3743936533	1976	1976	1976	1976	0
196	20231027	162500	3743936533	1976	1976	1976	1976	0
197	20231027	162400	3743936533	1976	1976	1976	1976	0
198	20231027	162300	3743936533	1976	1976	1976	1976	0
199	20231027	162200	3743936533	1976	1976	1976	1976	0
200	20231027	162100	3743936533	1976	1976	1976	1976	0
201	20231027	162000	3743936533	1976	1976	1976	1976	0
202	20231027	161900	3743936533	1976	1976	1976	1976	0
203	20231027	161800	3743936533	1976	1976	1976	1976	0
204	20231027	161700	3743936533	1976	1976	1976	1976	0
205	20231027	161600	3743936533	1976	1976	1976	1976	0
206	20231027	161500	3743936533	1976	1976	1976	1976	0
207	20231027	161400	3743936533	1976	1976	1976	1976	0
208	20231027	161300	3743936533	1976	1976	1976	1976	0
209	20231027	161200	3743936533	1976	1976	1976	1976	0
210	20231027	161100	3743936533	1976	1976	1976	1976	0
211	20231027	161000	3743936533	1976	1976	1976	1976	0
212	20231027	160900	3743936533	1976	1976	1976	1976	17731
213	20231027	160800	3743936533	1976	1976	1976	1976	0
214	20231027	160700	3743936533	1976	1976	1976	1976	0
215	20231027	160600	3743936533	1976	1976	1976	1976	0
216	20231027	160500	3743936533	1976	1976	1976	1976	0
217	20231027	160400	3743936533	1976	1976	1976	1976	0
218	20231027	160300	3743936533	1976	1976	1976	1976	0
219	20231027	160200	3743936533	1976	1976	1976	1976	0
220	20231027	160100	3743936533	1976	1976	1976	1976	0
221	20231027	160000	3743936533	1976	1976	1976	1976	0
222	20231027	155900	3743936533	1976	1976	1976	1976	0
223	20231027	155800	3743936533	1976	1976	1976	1976	0
224	20231027	155700	3743936533	1976	1976	1976	1976	0
225	20231027	155600	3743936533	1976	1976	1976	1976	0
226	20231027	155500	3743936533	1976	1976	1976	1976	0
227	20231027	155400	3743936533	1976	1976	1976	1976	0
228	20231027	155300	3743936533	1976	1976	1976	1976	0
229	20231027	155200	3743936533	1976	1976	1976	1976	0
230	20231027	155100	3743936533	1976	1976	1976	1976	0
231	20231027	155000	3743936533	1976	1976	1976	1976	0
232	20231027	154900	3743936533	1976	1976	1976	1976	0
233	20231027	154800	3743936533	1976	1976	1976	1976	0
234	20231027	154700	3743936533	1976	1976	1976	1976	0
235	20231027	154600	3743936533	1976	1976	1976	1976	0
236	20231027	154500	3743936533	1976	1976	1976	1976	0
237	20231027	154400	3743936533	1976	1976	1976	1976	0
238	20231027	154300	3743936533	1976	1976	1976	1976	0
239	20231027	154200	3743936533	1976	1976	1976	1976	0
240	20231027	154100	3743936533	1976	1976	1976	1976	0
241	20231027	154000	3743936533	1976	1976	1976	1976	0
242	20231027	153900	3743936533	1976	1976	1976	1976	17731
243	20231027	153800	3743936533	1976	1976	1976	1976	0
244	20231027	153700	3743936533	1976	1976	1976	1976	0
245	20231027	153600	3743936533	1976	1976	1976	1976	0
246	20231027	153500	3743936533	1976	1976	1976	1976	0
247	20231027	153400	3743936533	1976	1976	1976	1976	0
248	20231027	153300	3743936533	1976	1976	1976	1976	0
249	20231027	153200	3743936533	1976	1976	1976	1976	0
250	20231027	153100	3743936533	1976	1976	1976	1976	0
251	20231027	153000	3743936533	1976	1976	1976	1976	17731
252	20231027	152900	3708900077	1980	1980	1980	1980	0
253	20231027	152800	3708900077	1980	1980	1980	1980	0
254	20231027	152700	3708900077	1980	1980	1980	1980	0
255	20231027	152600	3708900077	1980	1980	1980	1980	0
256	20231027	152500	3708900077	1980	1980	1980	1980	0
257	20231027	152400	3708900077	1980	1980	1980	1980	0
258	20231027	152300	3708900077	1980	1980	1980	1980	0
259	20231027	152200	3708900077	1980	1980	1980	1980	0
260	20231027	152100	3708900077	1980	1980	1980	1980	0
261	20231027	152000	3708900077	1980	1980	1980	1980	0
262	20231027	151900	3708900077	1980	1986	1988	1980	20755
263	20231027	151800	3667779049	1986	1988	1988	1984	3035
264	20231027	151700	3661752989	1989	1980	1990	1980	4337
265	20231027	151600	3653142563	1980	1993	1993	1980	15886
266	20231027	151500	3621658394	1994	1995	1995	1983	3085
267	20231027	151400	3615526805	1995	1982	1995	1981	5653
268	20231027	151300	3604272507	1982	1983	1983	1982	1126
269	20231027	151200	3602040772	1983	1982	1983	1981	1748
270	20231027	151100	3598576377	1982	1982	1982	1981	986
271	20231027	151000	3596623103	1982	1980	1982	1972	7219
272	20231027	150900	3582367645	1976	1983	1983	1976	1427
273	20231027	150800	3579540450	1983	1983	1983	1976	3674
274	20231027	150700	3572257677	1982	1983	1983	1981	2218
275	20231027	150600	3567861538	1983	1983	1984	1981	1243
276	20231027	150500	3565398581	1983	1987	1987	1981	443
277	20231027	150400	3564520325	1987	1987	1987	1985	213
278	20231027	150300	3564097104	1987	1993	1993	1987	3694
279	20231027	150200	3556745084	1993	1996	1996	1993	598
280	20231027	150100	3555552106	1996	1995	1996	1990	6446
281	20231027	150000	3542696314	1996	1996	1998	1995	6400
282	20231027	145900	3529921352	1996	1999	1999	1995	2101
283	20231027	145800	3525724472	1999	2000	2000	1995	8663
284	20231027	145700	3508412702	2000	1999	2000	1999	1217
285	20231027	145600	3505979812	1999	2000	2000	1998	3599
286	20231027	145500	3498783774	2005	1993	2005	1993	13048
287	20231027	145400	3472726355	1992	1992	1994	1992	418
288	20231027	145300	3471893685	1994	1990	1994	1990	1752
289	20231027	145200	3468402205	1989	1982	1989	1981	4962
290	20231027	145100	3458553361	1979	1973	1979	1972	22635
291	20231027	145000	3413841673	1973	1972	1973	1972	638
292	20231027	144900	3412583287	1973	1972	1973	1972	462
293	20231027	144800	3411672110	1972	1971	1972	1971	1145
294	20231027	144700	3409414772	1972	1972	1973	1970	3246
295	20231027	144600	3403016153	1973	1969	1973	1965	2700
296	20231027	144500	3397700431	1970	1963	1970	1963	1362
297	20231027	144400	3395019408	1963	1962	1963	1961	2217
298	20231027	144300	3390669605	1962	1965	1965	1962	334
299	20231027	144200	3390014040	1965	1971	1972	1957	27144
300	20231027	144100	3336732405	1971	1973	1973	1970	579
301	20231027	144000	3335591584	1973	1974	1974	1972	3376
302	20231027	143900	3328931979	1974	1972	1974	1972	550
303	20231027	143800	3327847190	1972	1974	1974	1969	139
304	20231027	143700	3327573181	1973	1969	1973	1967	7926
305	20231027	143600	3311958373	1969	1968	1969	1968	2025
306	20231027	143500	3307971578	1969	1963	1969	1963	2106
307	20231027	143400	3303837214	1962	1963	1963	1962	12877
308	20231027	143300	3278567363	1963	1961	1963	1960	6487
309	20231027	143200	3265848814	1960	1962	1962	1960	5087
310	20231027	143100	3255874097	1961	1962	1962	1961	12239
311	20231027	143000	3231871261	1961	1962	1962	1961	7381
312	20231027	142900	3217396233	1962	1963	1963	1962	1781
313	20231027	142800	3213901101	1963	1960	1963	1960	2759
314	20231027	142700	3208493452	1963	1965	1965	1958	15428
315	20231027	142600	3178235537	1964	1964	1966	1963	2216
316	20231027	142500	3173882968	1964	1964	1969	1963	3502
317	20231027	142400	3166998959	1964	1965	1968	1964	2899
318	20231027	142300	3161303104	1966	1969	1969	1966	6071
319	20231027	142200	3149360435	1968	1969	1969	1967	5278
320	20231027	142100	3138977344	1969	1968	1970	1967	3496
321	20231027	142000	3132097095	1968	1969	1970	1968	11451
322	20231027	141900	3109557058	1969	1976	1976	1969	10370
323	20231027	141800	3089123040	1976	1969	1976	1968	4843
324	20231027	141700	3079581136	1969	1969	1974	1969	2533
325	20231027	141600	3074592117	1970	1974	1974	1970	7801
326	20231027	141500	3059209927	1974	1974	1974	1973	1727
327	20231027	141400	3055801252	1974	1974	1974	1974	2712
328	20231027	141300	3050447764	1973	1976	1977	1973	13811
329	20231027	141200	3023173294	1977	1979	1979	1974	10902
330	20231027	141100	3001631024	1979	1979	1979	1979	180
331	20231027	141000	3001274804	1979	1980	1980	1978	1136
332	20231027	140900	2999027388	1980	1977	1980	1977	984
333	20231027	140800	2997081318	1977	1978	1978	1977	1691
334	20231027	140700	2993736834	1978	1977	1978	1977	150
335	20231027	140600	2993440180	1976	1978	1978	1976	1232
336	20231027	140500	2991004888	1976	1982	1982	1976	15620
337	20231027	140400	2960092355	1983	1983	1983	1980	12987
338	20231027	140300	2934356699	1983	1983	1983	1983	3231
339	20231027	140200	2927949626	1987	1982	1987	1982	2075
340	20231027	140100	2923834926	1983	1983	1987	1983	3960
341	20231027	140000	2915981446	1987	1983	1987	1983	8
342	20231027	135900	2915965554	1988	1988	1988	1988	100
343	20231027	135800	2915766754	1982	1983	1983	1982	67
344	20231027	135700	2915633952	1982	1983	1983	1982	238
345	20231027	135600	2915162136	1979	1979	1979	1979	0
346	20231027	135500	2915162136	1979	1981	1981	1979	2000
347	20231027	135400	2911202854	1984	1982	1984	1980	51
348	20231027	135300	2911101722	1981	1982	1982	1980	1702
349	20231027	135200	2907730564	1984	1988	1988	1984	732
350	20231027	135100	2906277434	1988	1988	1988	1988	200
351	20231027	135000	2905879834	1989	1982	1989	1980	4452
352	20231027	134900	2897062891	1989	1981	1989	1980	1864
353	20231027	134800	2893368213	1980	1982	1982	1980	1882
354	20231027	134700	2889640114	1982	1984	1984	1982	2378
355	20231027	134600	2884922568	1986	1989	1989	1985	6418
356	20231027	134500	2872168760	1989	1991	1991	1989	152
357	20231027	134400	2871866308	1991	1994	1994	1991	352
358	20231027	134300	2871165020	1995	1995	1995	1993	875
359	20231027	134200	2869420988	1996	1998	1998	1996	1115
360	20231027	134100	2867194392	1998	1995	2000	1995	15926
361	20231027	134000	2835383619	1995	1992	1995	1992	5505
362	20231027	133900	2824407352	1993	1988	1993	1987	12586
363	20231027	133800	2799380253	1988	1988	1988	1987	1134
364	20231027	133700	2797126739	1988	1982	1988	1982	6583
365	20231027	133600	2784072909	1982	1979	1982	1979	828
366	20231027	133500	2782433713	1979	1980	1980	1975	4279
367	20231027	133400	2773978106	1980	1981	1981	1980	862
368	20231027	133300	2772270794	1982	1976	1988	1976	2072
369	20231027	133200	2768164764	1975	1971	1975	1970	3216
370	20231027	133100	2761821948	1968	1970	1971	1968	2149
371	20231027	133000	2757589177	1970	1968	1970	1966	2673
372	20231027	132900	2752328997	1968	1966	1968	1966	396
373	20231027	132800	2751550257	1966	1970	1970	1966	9700
374	20231027	132700	2732471475	1970	1972	1972	1969	118
375	20231027	132600	2732239006	1969	1974	1974	1969	883
376	20231027	132500	2730499209	1969	1975	1975	1969	8023
377	20231027	132400	2714698821	1975	1975	1975	1970	1148
378	20231027	132300	2712437158	1970	1970	1976	1970	3868
379	20231027	132200	2704816967	1970	1965	1970	1965	921
380	20231027	132100	2703003817	1964	1964	1976	1964	1984
381	20231027	132000	2699104598	1977	1962	1982	1961	5358
382	20231027	131900	2688577392	1963	1964	1964	1958	23533
383	20231027	131800	2642440855	1964	1966	1966	1964	3491
384	20231027	131700	2635581306	1966	1970	1970	1965	25419
385	20231027	131600	2585583380	1976	1970	1976	1970	5005
386	20231027	131500	2575723500	1978	1980	1980	1970	6821
387	20231027	131400	2562282403	1971	1980	1980	1971	5399
388	20231027	131300	2551634617	1978	1981	1982	1978	370
389	20231027	131200	2550901698	1982	1983	1983	1972	21582
390	20231027	131100	2508247684	1983	1981	1983	1981	1051
391	20231027	131000	2506163555	1983	1985	1985	1980	1416
392	20231027	130900	2503354052	1983	1984	1985	1983	5209
393	20231027	130800	2493021401	1986	1987	1987	1986	36
394	20231027	130700	2492949900	1984	1986	1987	1984	585
395	20231027	130600	2491789015	1986	1984	1986	1984	2823
396	20231027	130500	2486183041	1986	1980	1986	1980	40
397	20231027	130400	2486103835	1979	1980	1980	1978	2260
398	20231027	130300	2481630085	1980	1984	1986	1980	4702
399	20231027	130200	2472320081	1987	1982	1989	1978	3646
400	20231027	130100	2465092663	1980	1980	1980	1980	1024
401	20231027	130000	2463065143	1980	1982	1983	1980	1244
402	20231027	125900	2460601733	1980	1978	1980	1976	2134
403	20231027	125800	2456377933	1978	1978	1978	1976	1105
404	20231027	125700	2454193294	1978	1978	1978	1976	2389
405	20231027	125600	2449468394	1978	1980	1980	1975	5294
406	20231027	125500	2439003661	1980	1983	1983	1980	1049
407	20231027	125400	2436926401	1980	1979	1980	1979	2055
408	20231027	125300	2432858358	1979	1978	1980	1977	2465
409	20231027	125200	2427983562	1979	1977	1979	1977	481
410	20231027	125100	2427032528	1976	1976	1976	1976	1684
411	20231027	125000	2423704944	1976	1978	1978	1976	1099
412	20231027	124900	2421531997	1979	1979	1980	1979	127
413	20231027	124800	2421280658	1981	1983	1983	1981	1215
414	20231027	124700	2418873291	1979	1976	1979	1975	2205
415	20231027	124600	2414515348	1975	1976	1977	1975	779
416	20231027	124500	2412976106	1975	1980	1980	1975	4185
417	20231027	124400	2404701868	1980	1983	1983	1979	11739
418	20231027	124300	2381451814	1983	1982	1984	1982	2817
419	20231027	124200	2375866631	1982	1983	1983	1981	4853
420	20231027	124100	2366247645	1983	1985	1987	1983	4172
421	20231027	124000	2357968746	1986	1989	1990	1986	5613
422	20231027	123900	2346814025	1990	1992	1992	1990	855
423	20231027	123800	2345112252	1992	1991	1992	1991	614
424	20231027	123700	2343889314	1991	1991	1991	1990	29
425	20231027	123600	2343831585	1991	1992	1992	1991	88
426	20231027	123500	2343656348	1991	1995	1995	1991	1248
427	20231027	123400	2341171564	1991	1989	1991	1989	1199
428	20231027	123300	2338786131	1990	1991	1991	1990	125
429	20231027	123200	2338537260	1992	1992	1992	1992	16
430	20231027	123100	2338505388	1992	1994	1996	1992	2912
431	20231027	123000	2332704345	1994	1993	1994	1993	2801
432	20231027	122900	2327119993	1993	1994	1994	1993	1737
433	20231027	122800	2323658053	1994	1989	1997	1989	974
434	20231027	122700	2321717395	1989	1989	1991	1989	2096
435	20231027	122600	2317546291	1989	1987	1989	1987	624
436	20231027	122500	2316306234	1987	1988	1988	1987	1536
437	20231027	122400	2313253384	1988	1988	1988	1988	40
438	20231027	122300	2313173864	1988	1988	1989	1988	243
439	20231027	122200	2312690688	1989	1989	1989	1989	63
440	20231027	122100	2312565381	1990	1983	1990	1983	3581
441	20231027	122000	2305457885	1984	1987	1987	1984	2807
442	20231027	121900	2299885721	1989	1987	1990	1985	2622
443	20231027	121800	2294676659	1987	1996	1997	1987	31303
444	20231027	121700	2232333436	1997	1995	1997	1995	784
445	20231027	121600	2230768965	1995	1997	1999	1995	2044
446	20231027	121500	2226688527	1997	1998	1999	1997	376
447	20231027	121400	2225937549	1997	1998	1998	1995	3235
448	20231027	121300	2219480052	1998	1997	1999	1996	655
449	20231027	121200	2218171766	1996	1995	1996	1995	687
450	20231027	121100	2216800860	1995	1997	1997	1995	5788
451	20231027	121000	2205249629	1997	2000	2000	1997	7089
452	20231027	120900	2191085541	2000	1999	2000	1999	305
453	20231027	120800	2190475841	1999	2000	2000	1999	138
454	20231027	120700	2190199925	2000	2005	2005	2000	396
455	20231027	120600	2189407915	2005	2000	2005	2000	209
456	20231027	120500	2188989890	2005	2000	2005	1999	378
457	20231027	120400	2188232441	2000	2000	2000	2000	2904
458	20231027	120300	2182424441	2000	2000	2000	2000	17
459	20231027	120200	2182390441	1997	1998	1998	1997	4463
460	20231027	120100	2173473422	1998	2000	2005	1998	3964
461	20231027	120000	2165550206	2000	2000	2000	1999	3016
462	20231027	115900	2159518207	2005	2005	2005	2005	2
463	20231027	115800	2159514197	2005	2005	2005	2005	0
464	20231027	115700	2159514197	2005	2005	2005	2000	2188
465	20231027	115600	2155129497	2005	2005	2005	2005	21
466	20231027	115500	2155087392	2005	2005	2005	2000	262
467	20231027	115400	2154563122	2005	1998	2005	1998	236
468	20231027	115300	2154091573	2000	2000	2000	2000	470
469	20231027	115200	2153151573	2000	2000	2000	2000	335
470	20231027	115100	2152481573	2000	1997	2000	1996	1688
471	20231027	115000	2149111175	1997	1998	2000	1996	3110
472	20231027	114900	2142900757	1998	1996	1998	1996	897
473	20231027	114800	2141110335	1996	1995	1998	1994	15309
474	20231027	114700	2110556909	1995	1997	1999	1995	14129
475	20231027	114600	2082369036	1996	2000	2000	1996	15579
476	20231027	114500	2051238727	1999	2015	2015	1999	21441
477	20231027	114400	2008291482	2010	2010	2015	2010	5191
478	20231027	114300	1997857542	2015	2015	2015	2010	3227
479	20231027	114200	1991356097	2015	2010	2015	2010	1389
480	20231027	114100	1988564197	2010	2015	2015	2010	863
481	20231027	114000	1986828942	2010	2010	2015	2010	100
482	20231027	113900	1986627892	2015	2020	2020	2010	5027
483	20231027	113800	1976523367	2020	2015	2020	2010	5083
484	20231027	113700	1966280502	2015	2010	2015	2010	219
485	20231027	113600	1965840292	2010	2010	2010	2005	7017
486	20231027	113500	1951736772	2010	2020	2020	2010	7535
487	20231027	113400	1936549742	2020	2020	2020	2015	2180
488	20231027	113300	1932152457	2015	2015	2020	2015	586
489	20231027	113200	1930971157	2020	2020	2020	2015	287
490	20231027	113100	1930391422	2015	2015	2020	2015	899
491	20231027	113000	1928579897	2015	2015	2015	2015	701
492	20231027	112900	1927167382	2015	2015	2015	2010	436
493	20231027	112800	1926289497	2015	2010	2015	2010	43
494	20231027	112700	1926203017	2015	2010	2015	2010	2457
495	20231027	112600	1921259427	2015	2015	2015	2010	403
496	20231027	112500	1920449177	2015	2010	2015	2010	955
497	20231027	112400	1918528607	2010	2015	2015	2010	1437
498	20231027	112300	1915639552	2015	2010	2015	2010	14858
499	20231027	112200	1885761207	2010	2020	2020	2010	2649
500	20231027	112100	1880425872	2020	2020	2020	2020	2502
501	20231027	112000	1875371832	2020	2020	2020	2020	1097
502	20231027	111900	1873155892	2015	2025	2025	2015	3316
503	20231027	111800	1866462942	2020	2015	2025	2010	20252
504	20231027	111700	1825561377	2015	2010	2015	2010	5227
505	20231027	111600	1815054977	2010	2005	2015	2005	25280
506	20231027	111500	1764268322	2000	2000	2005	2000	526
507	20231027	111400	1763216312	2005	2005	2005	2005	1247
508	20231027	111300	1760716077	2005	2005	2005	2005	332
509	20231027	111200	1760050417	2005	2005	2010	2005	4261
510	20231027	111100	1751506157	2005	2010	2010	2005	2848
511	20231027	111000	1745784837	2010	2010	2010	2010	4770
512	20231027	110900	1736197137	2010	2000	2010	2000	1320
513	20231027	110800	1733552057	2005	2005	2005	2000	2854
514	20231027	110700	1727829792	2005	2005	2005	2005	23
515	20231027	110600	1727783677	2010	2005	2010	2005	216
516	20231027	110500	1727350097	2010	2015	2015	2010	248
517	20231027	110400	1726851597	2010	2020	2020	2010	2046
518	20231027	110300	1722738807	2015	2015	2020	2015	3593
519	20231027	110200	1715497242	2020	2020	2020	2015	133
520	20231027	110100	1715229132	2015	2015	2015	2010	4046
521	20231027	110000	1707082132	2015	2015	2015	2015	14
522	20231027	105900	1707053922	2015	2005	2015	2000	4610
523	20231027	105800	1697810932	2000	2005	2005	2000	269
524	20231027	105700	1697271817	2005	2005	2005	2000	2521
525	20231027	105600	1692227517	2005	2005	2005	2005	1486
526	20231027	105500	1689248087	2005	2010	2015	2005	8855
527	20231027	105400	1671445082	2010	2010	2010	2005	6199
528	20231027	105300	1658988657	2005	2010	2010	2005	5394
529	20231027	105200	1648172697	2010	2010	2010	2010	15
530	20231027	105100	1648142547	2005	2010	2010	2005	409
531	20231027	105000	1647321157	2010	2005	2010	2005	417
532	20231027	104900	1646483752	2005	2005	2010	2000	2381
533	20231027	104800	1641711322	2010	2015	2015	2010	2239
534	20231027	104700	1637208562	2010	2010	2015	2010	1026
535	20231027	104600	1635146262	2015	2020	2020	2015	135
536	20231027	104500	1634874182	2020	2020	2020	2020	2040
537	20231027	104400	1630753382	2015	2015	2020	2015	7679
538	20231027	104300	1615275062	2015	2015	2015	2015	588
539	20231027	104200	1614090242	2015	2015	2015	2010	2676
540	20231027	104100	1608703137	2010	2005	2010	2005	11482
541	20231027	104000	1585655782	2010	2010	2010	2005	266
542	20231027	103900	1585121152	2015	2015	2015	2015	4
543	20231027	103800	1585113092	2015	2005	2015	2005	6462
544	20231027	103700	1572126077	2010	2010	2010	2005	8647
545	20231027	103600	1554773662	2010	2005	2010	2000	4898
546	20231027	103500	1544951532	2010	2010	2010	2005	3080
547	20231027	103400	1538761697	2010	1999	2010	1999	18679
548	20231027	103300	1501327373	1999	1999	1999	1999	88
549	20231027	103200	1501151461	1999	2000	2000	1999	108
550	20231027	103100	1500935471	2000	2000	2000	1998	1916
551	20231027	103000	1497105306	2000	1999	2000	1999	612
552	20231027	102900	1495881872	1999	1999	1999	1998	127
553	20231027	102800	1495628016	2000	2000	2000	1995	4222
554	20231027	102700	1487191642	2000	2000	2000	1999	932
555	20231027	102600	1485327752	1998	2000	2000	1998	1182
556	20231027	102500	1482963973	2000	1999	2000	1999	2394
557	20231027	102400	1478178173	1999	1997	2000	1997	2099
558	20231027	102300	1473985175	1997	1997	1998	1995	847
559	20231027	102200	1472294640	1998	2000	2005	1998	2043
560	20231027	102100	1468209253	2005	2005	2005	2000	1972
561	20231027	102000	1464255438	2005	2005	2010	1999	8240
562	20231027	101900	1447756588	2010	1999	2010	1999	19827
563	20231027	101800	1408077009	1999	1999	1999	1999	2111
564	20231027	101700	1403857120	1999	1993	1999	1992	5535
565	20231027	101600	1392811464	1993	1992	1993	1992	911
566	20231027	101500	1390996750	1993	1995	1995	1974	7733
567	20231027	101400	1375687446	1995	1985	1995	1985	5376
568	20231027	101300	1365008305	1985	1978	1985	1978	1363
569	20231027	101200	1362308456	1978	1978	1978	1978	2045
570	20231027	101100	1358263446	1976	1979	1979	1976	422
571	20231027	101000	1357428996	1980	1976	1980	1975	1871
572	20231027	100900	1353732323	1976	1981	1982	1976	4500
573	20231027	100800	1344834526	1981	1980	1981	1977	1942
574	20231027	100700	1340993301	1980	1981	1981	1980	1017
575	20231027	100600	1338979261	1982	1977	1982	1977	1582
576	20231027	100500	1335850063	1978	1978	1978	1978	1971
577	20231027	100400	1331951425	1982	1978	1982	1978	840
578	20231027	100300	1330289893	1977	1978	1980	1974	3243
579	20231027	100200	1323880969	1974	1977	1977	1967	2975
580	20231027	100100	1318009880	1977	1978	1979	1966	1653
581	20231027	100000	1314741705	1966	1980	1980	1961	8656
582	20231027	095900	1297706275	1974	1966	1982	1966	4819
583	20231027	095800	1288217828	1966	1972	1973	1966	8391
584	20231027	095700	1271708704	1973	1974	1983	1970	25662
585	20231027	095600	1221119931	1974	1981	1983	1974	15050
586	20231027	095500	1191354284	1983	1987	1988	1982	6334
587	20231027	095400	1178788381	1988	1996	1997	1986	6463
588	20231027	095300	1165913787	1999	2005	2005	1997	1101
589	20231027	095200	1163714596	2005	2000	2010	2000	12154
590	20231027	095100	1139328176	2005	1996	2005	1996	17818
591	20231027	095000	1103708966	1998	1989	1998	1989	20539
592	20231027	094900	1062790906	1986	1991	1991	1986	1093
593	20231027	094800	1060618968	1989	1992	1992	1989	2739
594	20231027	094700	1055168229	1992	1992	1993	1990	803
595	20231027	094600	1053568852	1990	1990	1990	1985	1097
596	20231027	094500	1051385922	1990	1984	1990	1984	1279
597	20231027	094400	1048846842	1985	1993	1993	1983	714
598	20231027	094300	1047430662	1993	1984	1993	1982	2716
599	20231027	094200	1042027644	1993	1994	1995	1984	4900
600	20231027	094100	1032274841	1985	1976	1994	1975	19532
601	20231027	094000	993645359	1977	1978	1978	1976	11367
602	20231027	093900	971176414	1978	1981	1981	1978	9685
603	20231027	093800	951999949	1981	1982	1982	1980	2668
604	20231027	093700	946716719	1982	1983	1983	1978	3260
605	20231027	093600	940261621	1983	1993	1993	1978	15180
606	20231027	093500	910200294	1993	1989	1993	1985	16344
607	20231027	093400	877681689	1989	1994	1994	1988	6935
608	20231027	093300	863880200	1994	1991	1994	1991	1315
609	20231027	093200	861259556	1991	1995	1998	1988	4148
610	20231027	093100	853005271	1995	1977	1995	1977	13046
611	20231027	093000	827163137	1978	1986	1986	1977	27418
612	20231027	092900	772800528	1987	1989	1989	1987	1875
613	20231027	092800	769072529	1989	1990	1990	1989	5440
614	20231027	092700	758249478	1989	1997	1997	1988	1693
615	20231027	092600	754880844	1997	1983	1998	1983	925
616	20231027	092500	753043624	1983	1999	1999	1982	22172
617	20231027	092400	708937454	1990	2005	2005	1989	28055
618	20231027	092300	652999507	2010	2010	2010	2005	2393
619	20231027	092200	648193667	2010	2005	2010	2005	6741
620	20231027	092100	634677957	2005	2000	2010	2000	5248
621	20231027	092000	624161892	2000	2000	2000	1994	18109
622	20231027	091900	587964544	2005	2010	2015	2005	6699
623	20231027	091800	574518189	2015	2005	2015	2000	15072
624	20231027	091700	544259119	2005	2005	2005	2000	15749
625	20231027	091600	512717629	2005	2005	2005	2000	4604
626	20231027	091500	503487359	2005	2005	2005	1998	5530
627	20231027	091400	492422756	2005	1996	2005	1994	14859
628	20231027	091300	462711348	1996	1990	1997	1988	3559
629	20231027	091200	455619967	1990	1988	1992	1987	8961
630	20231027	091100	437793290	1987	1986	1992	1986	3235
631	20231027	091000	431365608	1986	1986	1986	1982	17175
632	20231027	090900	397284059	1983	1990	1992	1982	13845
633	20231027	090800	369757892	1990	1993	1994	1988	5486
634	20231027	090700	358840011	1987	1999	2010	1987	49012
635	20231027	090600	260896435	1999	1982	1999	1982	9054
636	20231027	090500	242880548	1982	1999	1999	1981	4135
637	20231027	090400	234659729	1999	1979	2000	1974	27822
638	20231027	090300	179204279	1974	1980	1980	1970	9362
639	20231027	090200	160728562	1970	1968	1986	1968	12273
640	20231027	090100	136484606	1964	1987	1987	1900	30441
641	20231027	090000	77116046	1987	2000	2020	1987	38486