KissMeData/217730/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	204600	985196446	1966	1966	1966	1966	13159
3	20241014	204500	985196446	1966	1966	1966	1966	0
4	20241014	204400	985196446	1966	1966	1966	1966	0
5	20241014	204300	985196446	1966	1966	1966	1966	0
6	20241014	204200	985196446	1966	1966	1966	1966	0
7	20241014	204100	985196446	1966	1966	1966	1966	0
8	20241014	204000	985196446	1966	1966	1966	1966	0
9	20241014	203900	985196446	1966	1966	1966	1966	0
10	20241014	203800	985196446	1966	1966	1966	1966	0
11	20241014	203700	985196446	1966	1966	1966	1966	0
12	20241014	203600	985196446	1966	1966	1966	1966	0
13	20241014	203500	985196446	1966	1966	1966	1966	0
14	20241014	203400	985196446	1966	1966	1966	1966	0
15	20241014	203300	985196446	1966	1966	1966	1966	0
16	20241014	203200	985196446	1966	1966	1966	1966	0
17	20241014	203100	985196446	1966	1966	1966	1966	0
18	20241014	203000	985196446	1966	1966	1966	1966	0
19	20241014	202900	985196446	1966	1966	1966	1966	0
20	20241014	202800	985196446	1966	1966	1966	1966	0
21	20241014	202700	985196446	1966	1966	1966	1966	0
22	20241014	202600	985196446	1966	1966	1966	1966	0
23	20241014	202500	985196446	1966	1966	1966	1966	0
24	20241014	202400	985196446	1966	1966	1966	1966	0
25	20241014	202300	985196446	1966	1966	1966	1966	0
26	20241014	202200	985196446	1966	1966	1966	1966	0
27	20241014	202100	985196446	1966	1966	1966	1966	0
28	20241014	202000	985196446	1966	1966	1966	1966	0
29	20241014	201900	985196446	1966	1966	1966	1966	0
30	20241014	201800	985196446	1966	1966	1966	1966	0
31	20241014	201700	985196446	1966	1966	1966	1966	0
32	20241014	201600	985196446	1966	1966	1966	1966	13159
33	20241014	201500	985196446	1966	1966	1966	1966	0
34	20241014	201400	985196446	1966	1966	1966	1966	0
35	20241014	201300	985196446	1966	1966	1966	1966	0
36	20241014	201200	985196446	1966	1966	1966	1966	0
37	20241014	201100	985196446	1966	1966	1966	1966	0
38	20241014	201000	985196446	1966	1966	1966	1966	0
39	20241014	200900	985196446	1966	1966	1966	1966	0
40	20241014	200800	985196446	1966	1966	1966	1966	0
41	20241014	200700	985196446	1966	1966	1966	1966	0
42	20241014	200600	985196446	1966	1966	1966	1966	0
43	20241014	200500	985196446	1966	1966	1966	1966	0
44	20241014	200400	985196446	1966	1966	1966	1966	0
45	20241014	200300	985196446	1966	1966	1966	1966	0
46	20241014	200200	985196446	1966	1966	1966	1966	0
47	20241014	200100	985196446	1966	1966	1966	1966	0
48	20241014	200000	985196446	1966	1966	1966	1966	0
49	20241014	195900	985196446	1966	1966	1966	1966	0
50	20241014	195800	985196446	1966	1966	1966	1966	0
51	20241014	195700	985196446	1966	1966	1966	1966	0
52	20241014	195600	985196446	1966	1966	1966	1966	0
53	20241014	195500	985196446	1966	1966	1966	1966	0
54	20241014	195400	985196446	1966	1966	1966	1966	0
55	20241014	195300	985196446	1966	1966	1966	1966	0
56	20241014	195200	985196446	1966	1966	1966	1966	0
57	20241014	195100	985196446	1966	1966	1966	1966	0
58	20241014	195000	985196446	1966	1966	1966	1966	0
59	20241014	194900	985196446	1966	1966	1966	1966	0
60	20241014	194800	985196446	1966	1966	1966	1966	0
61	20241014	194700	985196446	1966	1966	1966	1966	0
62	20241014	194600	985196446	1966	1966	1966	1966	13159
63	20241014	194500	985196446	1966	1966	1966	1966	0
64	20241014	194400	985196446	1966	1966	1966	1966	0
65	20241014	194300	985196446	1966	1966	1966	1966	0
66	20241014	194200	985196446	1966	1966	1966	1966	0
67	20241014	194100	985196446	1966	1966	1966	1966	0
68	20241014	194000	985196446	1966	1966	1966	1966	0
69	20241014	193900	985196446	1966	1966	1966	1966	0
70	20241014	193800	985196446	1966	1966	1966	1966	0
71	20241014	193700	985196446	1966	1966	1966	1966	0
72	20241014	193600	985196446	1966	1966	1966	1966	0
73	20241014	193500	985196446	1966	1966	1966	1966	0
74	20241014	193400	985196446	1966	1966	1966	1966	0
75	20241014	193300	985196446	1966	1966	1966	1966	0
76	20241014	193200	985196446	1966	1966	1966	1966	0
77	20241014	193100	985196446	1966	1966	1966	1966	0
78	20241014	193000	985196446	1966	1966	1966	1966	0
79	20241014	192900	985196446	1966	1966	1966	1966	0
80	20241014	192800	985196446	1966	1966	1966	1966	0
81	20241014	192700	985196446	1966	1966	1966	1966	0
82	20241014	192600	985196446	1966	1966	1966	1966	0
83	20241014	192500	985196446	1966	1966	1966	1966	0
84	20241014	192400	985196446	1966	1966	1966	1966	0
85	20241014	192300	985196446	1966	1966	1966	1966	0
86	20241014	192200	985196446	1966	1966	1966	1966	0
87	20241014	192100	985196446	1966	1966	1966	1966	0
88	20241014	192000	985196446	1966	1966	1966	1966	0
89	20241014	191900	985196446	1966	1966	1966	1966	0
90	20241014	191800	985196446	1966	1966	1966	1966	0
91	20241014	191700	985196446	1966	1966	1966	1966	0
92	20241014	191600	985196446	1966	1966	1966	1966	13159
93	20241014	191500	985196446	1966	1966	1966	1966	0
94	20241014	191400	985196446	1966	1966	1966	1966	0
95	20241014	191300	985196446	1966	1966	1966	1966	0
96	20241014	191200	985196446	1966	1966	1966	1966	0
97	20241014	191100	985196446	1966	1966	1966	1966	0
98	20241014	191000	985196446	1966	1966	1966	1966	0
99	20241014	190900	985196446	1966	1966	1966	1966	0
100	20241014	190800	985196446	1966	1966	1966	1966	0
101	20241014	190700	985196446	1966	1966	1966	1966	0
102	20241014	190600	985196446	1966	1966	1966	1966	0
103	20241014	190500	985196446	1966	1966	1966	1966	0
104	20241014	190400	985196446	1966	1966	1966	1966	0
105	20241014	190300	985196446	1966	1966	1966	1966	0
106	20241014	190200	985196446	1966	1966	1966	1966	0
107	20241014	190100	985196446	1966	1966	1966	1966	0
108	20241014	190000	985196446	1966	1966	1966	1966	0
109	20241014	185900	985196446	1966	1966	1966	1966	0
110	20241014	185800	985196446	1966	1966	1966	1966	0
111	20241014	185700	985196446	1966	1966	1966	1966	0
112	20241014	185600	985196446	1966	1966	1966	1966	0
113	20241014	185500	985196446	1966	1966	1966	1966	0
114	20241014	185400	985196446	1966	1966	1966	1966	0
115	20241014	185300	985196446	1966	1966	1966	1966	0
116	20241014	185200	985196446	1966	1966	1966	1966	0
117	20241014	185100	985196446	1966	1966	1966	1966	0
118	20241014	185000	985196446	1966	1966	1966	1966	0
119	20241014	184900	985196446	1966	1966	1966	1966	0
120	20241014	184800	985196446	1966	1966	1966	1966	0
121	20241014	184700	985196446	1966	1966	1966	1966	0
122	20241014	184600	985196446	1966	1966	1966	1966	13159
123	20241014	184500	985196446	1966	1966	1966	1966	0
124	20241014	184400	985196446	1966	1966	1966	1966	0
125	20241014	184300	985196446	1966	1966	1966	1966	0
126	20241014	184200	985196446	1966	1966	1966	1966	0
127	20241014	184100	985196446	1966	1966	1966	1966	0
128	20241014	184000	985196446	1966	1966	1966	1966	0
129	20241014	183900	985196446	1966	1966	1966	1966	0
130	20241014	183800	985196446	1966	1966	1966	1966	0
131	20241014	183700	985196446	1966	1966	1966	1966	0
132	20241014	183600	985196446	1966	1966	1966	1966	0
133	20241014	183500	985196446	1966	1966	1966	1966	0
134	20241014	183400	985196446	1966	1966	1966	1966	0
135	20241014	183300	985196446	1966	1966	1966	1966	0
136	20241014	183200	985196446	1966	1966	1966	1966	0
137	20241014	183100	985196446	1966	1966	1966	1966	0
138	20241014	183000	985196446	1966	1966	1966	1966	0
139	20241014	182900	985196446	1966	1966	1966	1966	0
140	20241014	182800	985196446	1966	1966	1966	1966	0
141	20241014	182700	985196446	1966	1966	1966	1966	0
142	20241014	182600	985196446	1966	1966	1966	1966	0
143	20241014	182500	985196446	1966	1966	1966	1966	0
144	20241014	182400	985196446	1966	1966	1966	1966	0
145	20241014	182300	985196446	1966	1966	1966	1966	0
146	20241014	182200	985196446	1966	1966	1966	1966	0
147	20241014	182100	985196446	1966	1966	1966	1966	0
148	20241014	182000	985196446	1966	1966	1966	1966	0
149	20241014	181900	985196446	1966	1966	1966	1966	0
150	20241014	181800	985196446	1966	1966	1966	1966	0
151	20241014	181700	985196446	1966	1966	1966	1966	0
152	20241014	181600	985196446	1966	1966	1966	1966	13159
153	20241014	181500	985196446	1966	1966	1966	1966	0
154	20241014	181400	985196446	1966	1966	1966	1966	0
155	20241014	181300	985196446	1966	1966	1966	1966	0
156	20241014	181200	985196446	1966	1966	1966	1966	0
157	20241014	181100	985196446	1966	1966	1966	1966	0
158	20241014	181000	985196446	1966	1966	1966	1966	0
159	20241014	180900	985196446	1966	1966	1966	1966	0
160	20241014	180800	985196446	1966	1966	1966	1966	0
161	20241014	180700	985196446	1966	1966	1966	1966	0
162	20241014	180600	985196446	1966	1966	1966	1966	0
163	20241014	180500	985196446	1966	1966	1966	1966	0
164	20241014	180400	985196446	1966	1966	1966	1966	0
165	20241014	180300	985196446	1966	1966	1966	1966	0
166	20241014	180200	985196446	1966	1966	1966	1966	0
167	20241014	180100	985196446	1966	1966	1966	1966	0
168	20241014	180000	985196446	1966	1966	1966	1966	0
169	20241014	175900	985196446	1966	1966	1966	1966	0
170	20241014	175800	985196446	1966	1966	1966	1966	0
171	20241014	175700	985196446	1966	1966	1966	1966	0
172	20241014	175600	985196446	1966	1966	1966	1966	0
173	20241014	175500	985196446	1966	1966	1966	1966	0
174	20241014	175400	985196446	1966	1966	1966	1966	0
175	20241014	175300	985196446	1966	1966	1966	1966	0
176	20241014	175200	985196446	1966	1966	1966	1966	0
177	20241014	175100	985196446	1966	1966	1966	1966	0
178	20241014	175000	985196446	1966	1966	1966	1966	0
179	20241014	174900	985196446	1966	1966	1966	1966	0
180	20241014	174800	985196446	1966	1966	1966	1966	0
181	20241014	174700	985196446	1966	1966	1966	1966	0
182	20241014	174600	985196446	1966	1966	1966	1966	13159
183	20241014	174500	985196446	1966	1966	1966	1966	0
184	20241014	174400	985196446	1966	1966	1966	1966	0
185	20241014	174300	985196446	1966	1966	1966	1966	0
186	20241014	174200	985196446	1966	1966	1966	1966	0
187	20241014	174100	985196446	1966	1966	1966	1966	0
188	20241014	174000	985196446	1966	1966	1966	1966	0
189	20241014	173900	985196446	1966	1966	1966	1966	0
190	20241014	173800	985196446	1966	1966	1966	1966	0
191	20241014	173700	985196446	1966	1966	1966	1966	0
192	20241014	173600	985196446	1966	1966	1966	1966	0
193	20241014	173500	985196446	1966	1966	1966	1966	0
194	20241014	173400	985196446	1966	1966	1966	1966	0
195	20241014	173300	985196446	1966	1966	1966	1966	0
196	20241014	173200	985196446	1966	1966	1966	1966	0
197	20241014	173100	985196446	1966	1966	1966	1966	0
198	20241014	173000	985196446	1966	1966	1966	1966	0
199	20241014	172900	985196446	1966	1966	1966	1966	0
200	20241014	172800	985196446	1966	1966	1966	1966	0
201	20241014	172700	985196446	1966	1966	1966	1966	0
202	20241014	172600	985196446	1966	1966	1966	1966	0
203	20241014	172500	985196446	1966	1966	1966	1966	0
204	20241014	172400	985196446	1966	1966	1966	1966	0
205	20241014	172300	985196446	1966	1966	1966	1966	0
206	20241014	172200	985196446	1966	1966	1966	1966	0
207	20241014	172100	985196446	1966	1966	1966	1966	0
208	20241014	172000	985196446	1966	1966	1966	1966	0
209	20241014	171900	985196446	1966	1966	1966	1966	0
210	20241014	171800	985196446	1966	1966	1966	1966	0
211	20241014	171700	985196446	1966	1966	1966	1966	0
212	20241014	171600	985196446	1966	1966	1966	1966	13159
213	20241014	171500	985196446	1966	1966	1966	1966	0
214	20241014	171400	985196446	1966	1966	1966	1966	0
215	20241014	171300	985196446	1966	1966	1966	1966	0
216	20241014	171200	985196446	1966	1966	1966	1966	0
217	20241014	171100	985196446	1966	1966	1966	1966	0
218	20241014	171000	985196446	1966	1966	1966	1966	0
219	20241014	170900	985196446	1966	1966	1966	1966	0
220	20241014	170800	985196446	1966	1966	1966	1966	0
221	20241014	170700	985196446	1966	1966	1966	1966	0
222	20241014	170600	985196446	1966	1966	1966	1966	0
223	20241014	170500	985196446	1966	1966	1966	1966	0
224	20241014	170400	985196446	1966	1966	1966	1966	0
225	20241014	170300	985196446	1966	1966	1966	1966	0
226	20241014	170200	985196446	1966	1966	1966	1966	0
227	20241014	170100	985196446	1966	1966	1966	1966	0
228	20241014	170000	985196446	1966	1966	1966	1966	0
229	20241014	165900	985196446	1966	1966	1966	1966	0
230	20241014	165800	985196446	1966	1966	1966	1966	0
231	20241014	165700	985196446	1966	1966	1966	1966	0
232	20241014	165600	985196446	1966	1966	1966	1966	0
233	20241014	165500	985196446	1966	1966	1966	1966	0
234	20241014	165400	985196446	1966	1966	1966	1966	0
235	20241014	165300	985196446	1966	1966	1966	1966	0
236	20241014	165200	985196446	1966	1966	1966	1966	0
237	20241014	165100	985196446	1966	1966	1966	1966	0
238	20241014	165000	985196446	1966	1966	1966	1966	0
239	20241014	164900	985196446	1966	1966	1966	1966	0
240	20241014	164800	985196446	1966	1966	1966	1966	0
241	20241014	164700	985196446	1966	1966	1966	1966	0
242	20241014	164600	985196446	1966	1966	1966	1966	13159
243	20241014	164500	985196446	1966	1966	1966	1966	0
244	20241014	164400	985196446	1966	1966	1966	1966	0
245	20241014	164300	985196446	1966	1966	1966	1966	0
246	20241014	164200	985196446	1966	1966	1966	1966	0
247	20241014	164100	985196446	1966	1966	1966	1966	0
248	20241014	164000	985196446	1966	1966	1966	1966	0
249	20241014	163900	985196446	1966	1966	1966	1966	0
250	20241014	163800	985196446	1966	1966	1966	1966	0
251	20241014	163700	985196446	1966	1966	1966	1966	0
252	20241014	163600	985196446	1966	1966	1966	1966	0
253	20241014	163500	985196446	1966	1966	1966	1966	0
254	20241014	163400	985196446	1966	1966	1966	1966	0
255	20241014	163300	985196446	1966	1966	1966	1966	0
256	20241014	163200	985196446	1966	1966	1966	1966	0
257	20241014	163100	985196446	1966	1966	1966	1966	0
258	20241014	163000	985196446	1966	1966	1966	1966	0
259	20241014	162900	985196446	1966	1966	1966	1966	0
260	20241014	162800	985196446	1966	1966	1966	1966	0
261	20241014	162700	985196446	1966	1966	1966	1966	0
262	20241014	162600	985196446	1966	1966	1966	1966	0
263	20241014	162500	985196446	1966	1966	1966	1966	0
264	20241014	162400	985196446	1966	1966	1966	1966	0
265	20241014	162300	985196446	1966	1966	1966	1966	0
266	20241014	162200	985196446	1966	1966	1966	1966	0
267	20241014	162100	985196446	1966	1966	1966	1966	0
268	20241014	162000	985196446	1966	1966	1966	1966	0
269	20241014	161900	985196446	1966	1966	1966	1966	0
270	20241014	161800	985196446	1966	1966	1966	1966	0
271	20241014	161700	985196446	1966	1966	1966	1966	0
272	20241014	161600	985196446	1966	1966	1966	1966	13159
273	20241014	161500	985196446	1966	1966	1966	1966	0
274	20241014	161400	985196446	1966	1966	1966	1966	0
275	20241014	161300	985196446	1966	1966	1966	1966	0
276	20241014	161200	985196446	1966	1966	1966	1966	0
277	20241014	161100	985196446	1966	1966	1966	1966	0
278	20241014	161000	985196446	1966	1966	1966	1966	0
279	20241014	160900	985196446	1966	1966	1966	1966	0
280	20241014	160800	985196446	1966	1966	1966	1966	0
281	20241014	160700	985196446	1966	1966	1966	1966	0
282	20241014	160600	985196446	1966	1966	1966	1966	0
283	20241014	160500	985196446	1966	1966	1966	1966	0
284	20241014	160400	985196446	1966	1966	1966	1966	0
285	20241014	160300	985196446	1966	1966	1966	1966	0
286	20241014	160200	985196446	1966	1966	1966	1966	0
287	20241014	160100	985196446	1966	1966	1966	1966	0
288	20241014	160000	985196446	1966	1966	1966	1966	0
289	20241014	155900	985196446	1966	1966	1966	1966	0
290	20241014	155800	985196446	1966	1966	1966	1966	0
291	20241014	155700	985196446	1966	1966	1966	1966	0
292	20241014	155600	985196446	1966	1966	1966	1966	0
293	20241014	155500	985196446	1966	1966	1966	1966	0
294	20241014	155400	985196446	1966	1966	1966	1966	0
295	20241014	155300	985196446	1966	1966	1966	1966	0
296	20241014	155200	985196446	1966	1966	1966	1966	0
297	20241014	155100	985196446	1966	1966	1966	1966	0
298	20241014	155000	985196446	1966	1966	1966	1966	0
299	20241014	154900	985196446	1966	1966	1966	1966	0
300	20241014	154800	985196446	1966	1966	1966	1966	0
301	20241014	154700	985196446	1966	1966	1966	1966	0
302	20241014	154600	985196446	1966	1966	1966	1966	13159
303	20241014	154500	985196446	1966	1966	1966	1966	0
304	20241014	154400	985196446	1966	1966	1966	1966	0
305	20241014	154300	985196446	1966	1966	1966	1966	0
306	20241014	154200	985196446	1966	1966	1966	1966	0
307	20241014	154100	985196446	1966	1966	1966	1966	0
308	20241014	154000	985196446	1966	1966	1966	1966	0
309	20241014	153900	985196446	1966	1966	1966	1966	0
310	20241014	153800	985196446	1966	1966	1966	1966	0
311	20241014	153700	985196446	1966	1966	1966	1966	0
312	20241014	153600	985196446	1966	1966	1966	1966	0
313	20241014	153500	985196446	1966	1966	1966	1966	0
314	20241014	153400	985196446	1966	1966	1966	1966	0
315	20241014	153300	985196446	1966	1966	1966	1966	0
316	20241014	153200	985196446	1966	1966	1966	1966	0
317	20241014	153100	985196446	1966	1966	1966	1966	0
318	20241014	153000	985196446	1966	1966	1966	1966	13159
319	20241014	152900	959325852	1973	1973	1973	1973	0
320	20241014	152800	959325852	1973	1973	1973	1973	0
321	20241014	152700	959325852	1973	1973	1973	1973	0
322	20241014	152600	959325852	1973	1973	1973	1973	0
323	20241014	152500	959325852	1973	1973	1973	1973	0
324	20241014	152400	959325852	1973	1973	1973	1973	0
325	20241014	152300	959325852	1973	1973	1973	1973	0
326	20241014	152200	959325852	1973	1973	1973	1973	0
327	20241014	152100	959325852	1973	1973	1973	1973	0
328	20241014	152000	959325852	1973	1973	1973	1973	0
329	20241014	151900	959325852	1973	1973	1973	1970	1859
330	20241014	151800	955660145	1970	1977	1977	1968	2164
331	20241014	151700	951382005	1977	1977	1977	1977	60
332	20241014	151600	951263385	1977	1977	1977	1977	10
333	20241014	151500	951243615	1979	1979	1979	1979	0
334	20241014	151400	951243615	1979	1979	1979	1979	0
335	20241014	151300	951243615	1979	1979	1979	1979	151
336	20241014	151200	950944786	1980	1973	1980	1973	5000
337	20241014	151100	941052865	1973	1973	1973	1973	1
338	20241014	151000	941050892	1964	1966	1966	1964	516
339	20241014	150900	940036986	1966	1966	1966	1966	1
340	20241014	150800	940035020	1966	1968	1968	1966	1508
341	20241014	150700	937069178	1974	1974	1974	1974	200
342	20241014	150600	936674378	1975	1975	1975	1975	0
343	20241014	150500	936674378	1975	1975	1975	1975	0
344	20241014	150400	936674378	1975	1975	1975	1975	0
345	20241014	150300	936674378	1975	1975	1975	1975	0
346	20241014	150200	936674378	1975	1975	1975	1975	1000
347	20241014	150100	934699378	1975	1967	1975	1965	691
348	20241014	150000	933340541	1967	1967	1967	1967	0
349	20241014	145900	933340541	1967	1967	1967	1967	1
350	20241014	145800	933338574	1975	1975	1975	1975	0
351	20241014	145700	933338574	1975	1975	1975	1975	0
352	20241014	145600	933338574	1975	1967	1975	1967	30
353	20241014	145500	933279548	1975	1975	1975	1975	0
354	20241014	145400	933279548	1975	1975	1975	1975	0
355	20241014	145300	933279548	1975	1975	1975	1975	0
356	20241014	145200	933279548	1975	1975	1975	1975	10
357	20241014	145100	933259798	1975	1975	1975	1975	1292
358	20241014	145000	930708098	1975	1975	1975	1975	0
359	20241014	144900	930708098	1975	1972	1975	1972	2000
360	20241014	144800	926759163	1973	1968	1973	1966	1840
361	20241014	144700	923137295	1973	1973	1973	1973	0
362	20241014	144600	923137295	1973	1973	1973	1973	3
363	20241014	144500	923131376	1973	1973	1973	1973	4
364	20241014	144400	923123484	1973	1973	1973	1973	55
365	20241014	144300	923014969	1973	1973	1973	1973	0
366	20241014	144200	923014969	1973	1973	1973	1973	1
367	20241014	144100	923012996	1974	1974	1974	1974	100
368	20241014	144000	922815596	1974	1974	1974	1974	0
369	20241014	143900	922815596	1974	1973	1974	1965	23
370	20241014	143800	922770258	1974	1974	1974	1974	0
371	20241014	143700	922770258	1974	1974	1974	1974	0
372	20241014	143600	922770258	1974	1974	1974	1974	1
373	20241014	143500	922768284	1973	1973	1973	1973	77
374	20241014	143400	922616363	1974	1964	1974	1964	1001
375	20241014	143300	920650389	1974	1970	1974	1970	401
376	20241014	143200	919860415	1975	1966	1975	1963	4983
377	20241014	143100	910069647	1977	1977	1977	1977	20
378	20241014	143000	910030107	1978	1978	1978	1978	200
379	20241014	142900	909634507	1972	1972	1972	1972	0
380	20241014	142800	909634507	1972	1972	1972	1972	200
381	20241014	142700	909240107	1972	1972	1972	1972	601
382	20241014	142600	908054935	1965	1968	1968	1965	3295
383	20241014	142500	901577320	1966	1968	1968	1966	342
384	20241014	142400	900904479	1969	1970	1970	1969	6115
385	20241014	142300	888863659	1979	1979	1979	1970	12555
386	20241014	142200	864102426	1979	1981	1981	1979	2570
387	20241014	142100	859013676	1984	1984	1984	1984	2
388	20241014	142000	859009708	1984	1982	1984	1982	1704
389	20241014	141900	855632378	1984	1984	1984	1984	100
390	20241014	141800	855433978	1982	1982	1982	1982	75
391	20241014	141700	855285328	1983	1983	1983	1983	207
392	20241014	141600	854874847	1985	1987	1987	1985	1100
393	20241014	141500	852689347	1987	1987	1987	1987	200
394	20241014	141400	852291947	1987	1987	1987	1987	1
395	20241014	141300	852289960	1987	1987	1987	1987	0
396	20241014	141200	852289960	1987	1987	1987	1987	0
397	20241014	141100	852289960	1987	1987	1987	1987	0
398	20241014	141000	852289960	1987	1986	1987	1986	26
399	20241014	140900	852238303	1986	1986	1986	1986	0
400	20241014	140800	852238303	1986	1986	1986	1986	501
401	20241014	140700	851243317	1982	1986	1986	1982	338
402	20241014	140600	850573210	1983	1985	1987	1983	343
403	20241014	140500	849892831	1987	1983	1987	1983	12
404	20241014	140400	849869021	1987	1987	1987	1987	0
405	20241014	140300	849869021	1987	1987	1987	1987	0
406	20241014	140200	849869021	1987	1987	1987	1987	70
407	20241014	140100	849729931	1983	1983	1983	1983	4
408	20241014	140000	849721999	1987	1987	1987	1987	0
409	20241014	135900	849721999	1987	1987	1987	1987	100
410	20241014	135800	849523299	1987	1987	1987	1987	0
411	20241014	135700	849523299	1987	1987	1987	1987	100
412	20241014	135600	849324599	1987	1987	1987	1987	0
413	20241014	135500	849324599	1987	1988	1988	1982	151
414	20241014	135400	849024712	1982	1982	1982	1982	0
415	20241014	135300	849024712	1982	1987	1988	1982	586
416	20241014	135200	847859786	1987	1987	1987	1987	0
417	20241014	135100	847859786	1987	1987	1987	1987	5
418	20241014	135000	847849851	1988	1988	1988	1988	0
419	20241014	134900	847849851	1988	1988	1988	1988	0
420	20241014	134800	847849851	1988	1988	1988	1988	100
421	20241014	134700	847651051	1988	1987	1988	1981	339
422	20241014	134600	846977695	1988	1988	1988	1988	120
423	20241014	134500	846739135	1981	1988	1988	1981	29
424	20241014	134400	846681651	1988	1988	1988	1988	1000
425	20241014	134300	844693651	1981	1981	1981	1981	30
426	20241014	134200	844634221	1988	1988	1988	1988	0
427	20241014	134100	844634221	1988	1981	1988	1981	13
428	20241014	134000	844608440	1988	1988	1988	1988	5
429	20241014	133900	844598500	1988	1980	1988	1980	160
430	20241014	133800	844281620	1979	1980	1980	1979	3068
431	20241014	133700	838209382	1988	1979	1988	1979	3350
432	20241014	133600	831564866	1979	1979	1979	1979	0
433	20241014	133500	831564866	1979	1979	1979	1979	1
434	20241014	133400	831562887	1975	1976	1976	1975	833
435	20241014	133300	829917707	1975	1976	1976	1975	180
436	20241014	133200	829562091	1980	1980	1980	1980	0
437	20241014	133100	829562091	1980	1980	1980	1980	0
438	20241014	133000	829562091	1980	1980	1980	1980	0
439	20241014	132900	829562091	1980	1980	1980	1980	0
440	20241014	132800	829562091	1980	1980	1980	1980	1
441	20241014	132700	829560111	1978	1978	1978	1978	3
442	20241014	132600	829554177	1980	1974	1981	1973	1309
443	20241014	132500	826971045	1974	1976	1976	1974	198
444	20241014	132400	826579969	1981	1981	1981	1981	0
445	20241014	132300	826579969	1981	1981	1981	1981	0
446	20241014	132200	826579969	1981	1981	1981	1981	0
447	20241014	132100	826579969	1981	1981	1981	1981	100
448	20241014	132000	826381869	1981	1981	1981	1981	0
449	20241014	131900	826381869	1981	1983	1983	1981	7229
450	20241014	131800	812056235	1988	1988	1988	1988	0
451	20241014	131700	812056235	1988	1986	1988	1986	33
452	20241014	131600	811990695	1983	1983	1983	1983	255
453	20241014	131500	811485030	1983	1985	1986	1983	1281
454	20241014	131400	808944034	1986	1986	1986	1986	10
455	20241014	131300	808924174	1986	1986	1986	1982	177
456	20241014	131200	808572952	1986	1986	1986	1986	75
457	20241014	131100	808424002	1982	1982	1982	1982	300
458	20241014	131000	807829402	1987	1987	1987	1987	26
459	20241014	130900	807777740	1987	1987	1987	1987	3
460	20241014	130800	807771779	1982	1987	1987	1982	220
461	20241014	130700	807334734	1989	1988	1989	1988	1391
462	20241014	130600	804569424	1988	1989	1989	1988	684
463	20241014	130500	803209630	1989	1989	1989	1989	2
464	20241014	130400	803205652	1988	1989	1989	1988	309
465	20241014	130300	802591332	1989	1989	1989	1989	0
466	20241014	130200	802591332	1989	1989	1989	1989	7
467	20241014	130100	802577409	1989	1989	1989	1988	408
468	20241014	130000	801766205	1988	1988	1988	1988	38
469	20241014	125900	801690661	1989	1989	1989	1989	0
470	20241014	125800	801690661	1989	1989	1989	1988	1160
471	20241014	125700	799384521	1988	1988	1988	1988	949
472	20241014	125600	797497909	1990	1993	1993	1990	1266
473	20241014	125500	794978290	1993	1988	1993	1988	3736
474	20241014	125400	787541191	1988	1988	1988	1988	1
475	20241014	125300	787539203	1987	1988	1988	1987	1009
476	20241014	125200	785534312	1987	1986	1987	1986	504
477	20241014	125100	784533364	1986	1982	1986	1982	945
478	20241014	125000	782658498	1982	1982	1982	1982	993
479	20241014	124900	780690372	1982	1982	1982	1981	258
480	20241014	124800	780179164	1981	1981	1981	1981	12
481	20241014	124700	780155392	1981	1981	1981	1981	0
482	20241014	124600	780155392	1981	1981	1981	1981	700
483	20241014	124500	778768692	1981	1981	1981	1981	1
484	20241014	124400	778766711	1976	1981	1981	1976	123
485	20241014	124300	778523053	1975	1979	1979	1975	2
486	20241014	124200	778519099	1977	1977	1977	1977	0
487	20241014	124100	778519099	1977	1977	1977	1977	12
488	20241014	124000	778495375	1972	1972	1972	1972	0
489	20241014	123900	778495375	1972	1972	1972	1972	0
490	20241014	123800	778495375	1972	1974	1974	1972	1371
491	20241014	123700	775790400	1972	1972	1972	1972	0
492	20241014	123600	775790400	1972	1972	1972	1972	0
493	20241014	123500	775790400	1972	1973	1973	1972	103
494	20241014	123400	775587254	1973	1981	1982	1973	153
495	20241014	123300	775284534	1973	1973	1973	1973	500
496	20241014	123200	774298034	1974	1974	1974	1974	153
497	20241014	123100	773996012	1981	1981	1981	1981	465
498	20241014	123000	773074847	1981	1981	1981	1974	103
499	20241014	122900	772870811	1981	1981	1981	1981	0
500	20241014	122800	772870811	1981	1981	1981	1981	50
501	20241014	122700	772771761	1981	1981	1981	1981	1
502	20241014	122600	772769780	1981	1981	1981	1981	0
503	20241014	122500	772769780	1981	1981	1981	1981	0
504	20241014	122400	772769780	1981	1981	1981	1981	59
505	20241014	122300	772652901	1974	1974	1974	1974	1
506	20241014	122200	772650927	1974	1974	1974	1974	0
507	20241014	122100	772650927	1974	1974	1974	1974	0
508	20241014	122000	772650927	1974	1974	1974	1974	41
509	20241014	121900	772569993	1973	1973	1973	1973	0
510	20241014	121800	772569993	1973	1973	1973	1973	9
511	20241014	121700	772552236	1972	1972	1972	1972	0
512	20241014	121600	772552236	1972	1972	1972	1972	620
513	20241014	121500	771329596	1972	1972	1972	1972	0
514	20241014	121400	771329596	1972	1973	1973	1972	2313
515	20241014	121300	766768355	1972	1972	1972	1972	0
516	20241014	121200	766768355	1972	1972	1972	1972	0
517	20241014	121100	766768355	1972	1972	1972	1972	7
518	20241014	121000	766754551	1988	1973	1988	1972	2619
519	20241014	120900	761589267	1986	1986	1986	1986	25
520	20241014	120800	761539617	1986	1986	1986	1986	0
521	20241014	120700	761539617	1986	1986	1986	1986	10
522	20241014	120600	761519757	1971	1971	1971	1971	150
523	20241014	120500	761224107	1970	1970	1970	1970	787
524	20241014	120400	759673717	1970	1985	1985	1970	3257
525	20241014	120300	753248848	1985	1985	1985	1985	41
526	20241014	120200	753167463	1985	1979	1985	1979	5772
527	20241014	120100	741733095	1979	1979	1979	1979	0
528	20241014	120000	741733095	1979	1979	1979	1979	0
529	20241014	115900	741733095	1979	1979	1979	1979	550
530	20241014	115800	740644645	1979	1978	1979	1976	1649
531	20241014	115700	737383030	1981	1981	1981	1981	500
532	20241014	115600	736392530	1981	1980	1981	1980	110
533	20241014	115500	736174621	1979	1979	1979	1979	0
534	20241014	115400	736174621	1979	1980	1980	1979	5125
535	20241014	115300	726027295	1983	1983	1983	1980	4472
536	20241014	115200	717169052	1983	1983	1983	1982	3389
537	20241014	115100	710449308	1983	1984	1984	1983	43
538	20241014	115000	710364035	1984	1989	1989	1984	119
539	20241014	114900	710127426	1989	1989	1989	1989	465
540	20241014	114800	709202541	1983	1983	1983	1983	100
541	20241014	114700	709004241	1992	1992	1992	1992	6
542	20241014	114600	708992289	1992	1992	1992	1992	400
543	20241014	114500	708195489	1992	1992	1992	1992	0
544	20241014	114400	708195489	1992	1992	1992	1992	600
545	20241014	114300	707000289	1992	1992	1992	1992	37
546	20241014	114200	706926585	1992	1992	1992	1992	0
547	20241014	114100	706926585	1992	1992	1992	1992	0
548	20241014	114000	706926585	1992	1990	1992	1990	520
549	20241014	113900	705890846	1992	1992	1992	1992	0
550	20241014	113800	705890846	1992	1992	1992	1992	1
551	20241014	113700	705888854	1990	1990	1993	1990	2007
552	20241014	113600	701891914	1994	1994	1994	1994	0
553	20241014	113500	701891914	1994	1994	1994	1994	0
554	20241014	113400	701891914	1994	1994	1994	1994	99
555	20241014	113300	701694508	1994	1993	1994	1990	1957
556	20241014	113200	697794050	1994	1995	1995	1993	1866
557	20241014	113100	694074711	1995	1995	1995	1995	0
558	20241014	113000	694074711	1995	1995	1995	1995	101
559	20241014	112900	693873216	1994	1994	1994	1994	1000
560	20241014	112800	691879216	1995	1995	1995	1995	0
561	20241014	112700	691879216	1995	1995	1995	1995	0
562	20241014	112600	691879216	1995	1995	1995	1995	0
563	20241014	112500	691879216	1995	1994	1995	1994	200
564	20241014	112400	691480322	1994	1992	1994	1992	203
565	20241014	112300	691075744	1981	1990	1991	1980	4217
566	20241014	112200	682707250	1990	1990	1990	1990	110
567	20241014	112100	682488350	1991	1991	1991	1991	61
568	20241014	112000	682366899	1991	1991	1991	1991	0
569	20241014	111900	682366899	1991	1991	1991	1991	0
570	20241014	111800	682366899	1991	1991	1991	1991	600
571	20241014	111700	681172299	1991	1992	1992	1991	398
572	20241014	111600	680379879	1992	1990	1992	1990	831
573	20241014	111500	678725381	1991	1991	1991	1991	20
574	20241014	111400	678685561	1991	1991	1991	1991	265
575	20241014	111300	678157946	1991	1991	1991	1991	0
576	20241014	111200	678157946	1991	1992	1992	1990	1049
577	20241014	111100	676069433	1990	1990	1993	1990	42
578	20241014	111000	675985850	1990	1990	1990	1990	659
579	20241014	110900	674674440	1990	1990	1990	1990	26
580	20241014	110800	674622700	1990	1995	1995	1990	501
581	20241014	110700	673625255	1996	1989	1996	1989	186
582	20241014	110600	673255073	1989	1981	1989	1981	7
583	20241014	110500	673241190	1981	1981	1981	1980	101
584	20241014	110400	673041129	1980	1985	1985	1980	212
585	20241014	110300	672621352	1985	1995	1995	1985	1001
586	20241014	110200	670628227	1995	2005	2005	1995	1714
587	20241014	110100	667207115	2010	2010	2010	2005	7027
588	20241014	110000	653117940	2005	2005	2010	1996	3623
589	20241014	105900	645851964	2010	2005	2010	2005	2128
590	20241014	105800	641577384	2005	2005	2005	1995	2011
591	20241014	105700	637551479	2005	2000	2005	1995	5896
592	20241014	105600	625770349	2005	2000	2010	1998	2060
593	20241014	105500	621640381	2005	2015	2015	2005	3756
594	20241014	105400	614095876	2015	2005	2020	1999	3785
595	20241014	105300	606493790	2005	1994	2010	1994	25810
596	20241014	105200	554872661	1994	1980	1994	1980	30161
597	20241014	105100	494994876	1979	1971	1979	1971	17799
598	20241014	105000	459842626	1964	1965	1965	1964	1228
599	20241014	104900	457430784	1966	1971	1971	1965	5238
600	20241014	104800	447125355	1971	1971	1971	1971	0
601	20241014	104700	447125355	1971	1971	1971	1971	0
602	20241014	104600	447125355	1971	1972	1972	1971	20
603	20241014	104500	447085925	1972	1972	1972	1972	550
604	20241014	104400	446001325	1972	1969	1972	1969	600
605	20241014	104300	444818425	1969	1968	1969	1968	183
606	20241014	104200	444458275	1968	1968	1973	1968	415
607	20241014	104100	443641550	1968	1970	1970	1968	2
608	20241014	104000	443637612	1968	1968	1970	1968	817
609	20241014	103900	442028150	1968	1976	1976	1968	4
610	20241014	103800	442020270	1968	1968	1968	1968	70
611	20241014	103700	441882510	1968	1976	1976	1968	863
612	20241014	103600	440177230	1976	1976	1976	1976	2316
613	20241014	103500	435600814	1977	1977	1977	1977	0
614	20241014	103400	435600814	1977	1968	1977	1968	2335
615	20241014	103300	430987575	1977	1977	1977	1976	2001
616	20241014	103200	427033069	1978	1978	1978	1978	100
617	20241014	103100	426835269	1979	1967	1979	1966	13093
618	20241014	103000	400969487	1972	1972	1972	1972	47
619	20241014	102900	400876803	1972	1965	1972	1965	20317
620	20241014	102800	360871969	1966	1966	1966	1966	241
621	20241014	102700	360398163	1966	1966	1966	1966	1761
622	20241014	102600	356936037	1967	1966	1967	1966	603
623	20241014	102500	355750537	1966	1962	1966	1962	3174
624	20241014	102400	349515681	1962	1959	1962	1959	8412
625	20241014	102300	333028398	1959	1959	1959	1959	50
626	20241014	102200	332930448	1959	1959	1959	1959	3
627	20241014	102100	332924571	1959	1958	1959	1958	700
628	20241014	102000	331553970	1958	1948	1958	1948	31
629	20241014	101900	331493572	1958	1958	1958	1958	917
630	20241014	101800	329698086	1947	1947	1947	1947	2
631	20241014	101700	329694192	1958	1958	1958	1958	183
632	20241014	101600	329335878	1957	1955	1957	1955	2077
633	20241014	101500	325273741	1954	1952	1954	1952	5162
634	20241014	101400	315197193	1952	1945	1952	1938	2694
635	20241014	101300	309941397	1938	1945	1945	1938	160
636	20241014	101200	309630617	1950	1950	1950	1950	0
637	20241014	101100	309630617	1950	1950	1950	1937	500
638	20241014	101000	308656836	1950	1945	1950	1945	204
639	20241014	100900	308259251	1942	1937	1943	1937	660
640	20241014	100800	306978866	1937	1937	1942	1937	1540
641	20241014	100700	303994300	1935	1943	1943	1935	8251
642	20241014	100600	287986338	1945	1945	1945	1945	856
643	20241014	100500	286321418	1943	1946	1950	1943	2062
644	20241014	100400	282311501	1947	1950	1950	1947	715
645	20241014	100300	280919393	1947	1950	1950	1947	261
646	20241014	100200	280411193	1950	1947	1950	1947	22
647	20241014	100100	280368353	1947	1947	1947	1947	20
648	20241014	100000	280329413	1947	1947	1947	1947	3
649	20241014	095900	280323572	1955	1955	1955	1955	500
650	20241014	095800	279346072	1955	1955	1955	1955	1
651	20241014	095700	279344117	1947	1947	1947	1947	21
652	20241014	095600	279303230	1956	1948	1956	1946	351
653	20241014	095500	278618653	1950	1950	1950	1950	0
654	20241014	095400	278618653	1950	1944	1950	1944	1112
655	20241014	095300	276450299	1953	1953	1953	1953	1
656	20241014	095200	276448346	1944	1944	1944	1944	50
657	20241014	095100	276351146	1943	1940	1943	1940	4212
658	20241014	095000	268179853	1941	1947	1947	1941	1577
659	20241014	094900	265116587	1955	1955	1955	1955	80
660	20241014	094800	264960187	1955	1956	1956	1955	2616
661	20241014	094700	259843907	1956	1956	1956	1956	1080
662	20241014	094600	257731427	1956	1956	1957	1956	508
663	20241014	094500	256737324	1956	1950	1957	1945	3515
664	20241014	094400	249883099	1950	1950	1950	1950	1
665	20241014	094300	249881149	1950	1945	1950	1945	1920
666	20241014	094200	246138196	1945	1945	1945	1945	32
667	20241014	094100	246075956	1950	1950	1950	1950	0
668	20241014	094000	246075956	1950	1949	1950	1949	1367
669	20241014	093900	243410673	1949	1958	1958	1949	153
670	20241014	093800	243112296	1958	1958	1958	1958	485
671	20241014	093700	242162666	1960	1953	1960	1953	1000
672	20241014	093600	240206194	1948	1953	1953	1944	865
673	20241014	093500	238520445	1949	1953	1953	1949	1283
674	20241014	093400	236014971	1953	1954	1954	1953	20
675	20241014	093300	235975901	1960	1951	1960	1951	4044
676	20241014	093200	228049777	1960	1960	1960	1960	0
677	20241014	093100	228049777	1960	1960	1960	1960	550
678	20241014	093000	226971777	1960	1950	1960	1950	52
679	20241014	092900	226870367	1963	1949	1963	1949	630
680	20241014	092800	225642483	1964	1964	1964	1964	1000
681	20241014	092700	223678483	1964	1964	1964	1949	514
682	20241014	092600	222669002	1964	1962	1967	1960	1601
683	20241014	092500	219529824	1960	1960	1960	1960	3057
684	20241014	092400	213538104	1960	1949	1960	1949	4353
685	20241014	092300	205034288	1949	1949	1949	1949	0
686	20241014	092200	205034288	1949	1950	1951	1949	300
687	20241014	092100	204449391	1950	1950	1950	1950	5488
688	20241014	092000	193747791	1950	1948	1950	1948	1473
689	20241014	091900	190876166	1947	1946	1947	1940	9539
690	20241014	091800	172305850	1947	1937	1947	1937	3989
691	20241014	091700	164545267	1949	1946	1949	1945	4821
692	20241014	091600	155155481	1945	1945	1945	1933	4320
693	20241014	091500	146790540	1945	1945	1947	1930	718
694	20241014	091400	145397988	1947	1945	1948	1945	1634
695	20241014	091300	142217521	1945	1929	1945	1928	5249
696	20241014	091200	132084073	1949	1940	1949	1940	682
697	20241014	091100	130757865	1940	1940	1940	1926	1177
698	20241014	091000	128488298	1941	1943	1944	1923	3153
699	20241014	090900	122396495	1944	1941	1944	1935	14000
700	20241014	090800	95214553	1942	1944	1944	1942	1482
701	20241014	090700	92334835	1945	1960	1960	1945	5700
702	20241014	090600	81179177	1963	1950	1963	1950	602
703	20241014	090500	79998738	1968	1961	1970	1950	11296
704	20241014	090400	57857323	1959	1950	1961	1949	3767
705	20241014	090300	50488080	1949	1963	1971	1949	3412
706	20241014	090200	43780926	1965	1950	1976	1946	7479
707	20241014	090100	29051414	1950	1950	1950	1939	636
708	20241014	090000	27815326	1970	1970	1970	1950	14128