KissMeData/175250/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	203400	365984653	1965	1965	1965	1965	1407
3	20241022	203300	365984653	1965	1965	1965	1965	0
4	20241022	203200	365984653	1965	1965	1965	1965	0
5	20241022	203100	365984653	1965	1965	1965	1965	0
6	20241022	203000	365984653	1965	1965	1965	1965	0
7	20241022	202900	365984653	1965	1965	1965	1965	0
8	20241022	202800	365984653	1965	1965	1965	1965	0
9	20241022	202700	365984653	1965	1965	1965	1965	0
10	20241022	202600	365984653	1965	1965	1965	1965	0
11	20241022	202500	365984653	1965	1965	1965	1965	0
12	20241022	202400	365984653	1965	1965	1965	1965	0
13	20241022	202300	365984653	1965	1965	1965	1965	0
14	20241022	202200	365984653	1965	1965	1965	1965	0
15	20241022	202100	365984653	1965	1965	1965	1965	0
16	20241022	202000	365984653	1965	1965	1965	1965	0
17	20241022	201900	365984653	1965	1965	1965	1965	0
18	20241022	201800	365984653	1965	1965	1965	1965	0
19	20241022	201700	365984653	1965	1965	1965	1965	0
20	20241022	201600	365984653	1965	1965	1965	1965	0
21	20241022	201500	365984653	1965	1965	1965	1965	0
22	20241022	201400	365984653	1965	1965	1965	1965	0
23	20241022	201300	365984653	1965	1965	1965	1965	0
24	20241022	201200	365984653	1965	1965	1965	1965	0
25	20241022	201100	365984653	1965	1965	1965	1965	0
26	20241022	201000	365984653	1965	1965	1965	1965	0
27	20241022	200900	365984653	1965	1965	1965	1965	0
28	20241022	200800	365984653	1965	1965	1965	1965	0
29	20241022	200700	365984653	1965	1965	1965	1965	0
30	20241022	200600	365984653	1965	1965	1965	1965	0
31	20241022	200500	365984653	1965	1965	1965	1965	0
32	20241022	200400	365984653	1965	1965	1965	1965	1407
33	20241022	200300	365984653	1965	1965	1965	1965	0
34	20241022	200200	365984653	1965	1965	1965	1965	0
35	20241022	200100	365984653	1965	1965	1965	1965	0
36	20241022	200000	365984653	1965	1965	1965	1965	0
37	20241022	195900	365984653	1965	1965	1965	1965	0
38	20241022	195800	365984653	1965	1965	1965	1965	0
39	20241022	195700	365984653	1965	1965	1965	1965	0
40	20241022	195600	365984653	1965	1965	1965	1965	0
41	20241022	195500	365984653	1965	1965	1965	1965	0
42	20241022	195400	365984653	1965	1965	1965	1965	0
43	20241022	195300	365984653	1965	1965	1965	1965	0
44	20241022	195200	365984653	1965	1965	1965	1965	0
45	20241022	195100	365984653	1965	1965	1965	1965	0
46	20241022	195000	365984653	1965	1965	1965	1965	0
47	20241022	194900	365984653	1965	1965	1965	1965	0
48	20241022	194800	365984653	1965	1965	1965	1965	0
49	20241022	194700	365984653	1965	1965	1965	1965	0
50	20241022	194600	365984653	1965	1965	1965	1965	0
51	20241022	194500	365984653	1965	1965	1965	1965	0
52	20241022	194400	365984653	1965	1965	1965	1965	0
53	20241022	194300	365984653	1965	1965	1965	1965	0
54	20241022	194200	365984653	1965	1965	1965	1965	0
55	20241022	194100	365984653	1965	1965	1965	1965	0
56	20241022	194000	365984653	1965	1965	1965	1965	0
57	20241022	193900	365984653	1965	1965	1965	1965	0
58	20241022	193800	365984653	1965	1965	1965	1965	0
59	20241022	193700	365984653	1965	1965	1965	1965	0
60	20241022	193600	365984653	1965	1965	1965	1965	0
61	20241022	193500	365984653	1965	1965	1965	1965	0
62	20241022	193400	365984653	1965	1965	1965	1965	1407
63	20241022	193300	365984653	1965	1965	1965	1965	0
64	20241022	193200	365984653	1965	1965	1965	1965	0
65	20241022	193100	365984653	1965	1965	1965	1965	0
66	20241022	193000	365984653	1965	1965	1965	1965	0
67	20241022	192900	365984653	1965	1965	1965	1965	0
68	20241022	192800	365984653	1965	1965	1965	1965	0
69	20241022	192700	365984653	1965	1965	1965	1965	0
70	20241022	192600	365984653	1965	1965	1965	1965	0
71	20241022	192500	365984653	1965	1965	1965	1965	0
72	20241022	192400	365984653	1965	1965	1965	1965	0
73	20241022	192300	365984653	1965	1965	1965	1965	0
74	20241022	192200	365984653	1965	1965	1965	1965	0
75	20241022	192100	365984653	1965	1965	1965	1965	0
76	20241022	192000	365984653	1965	1965	1965	1965	0
77	20241022	191900	365984653	1965	1965	1965	1965	0
78	20241022	191800	365984653	1965	1965	1965	1965	0
79	20241022	191700	365984653	1965	1965	1965	1965	0
80	20241022	191600	365984653	1965	1965	1965	1965	0
81	20241022	191500	365984653	1965	1965	1965	1965	0
82	20241022	191400	365984653	1965	1965	1965	1965	0
83	20241022	191300	365984653	1965	1965	1965	1965	0
84	20241022	191200	365984653	1965	1965	1965	1965	0
85	20241022	191100	365984653	1965	1965	1965	1965	0
86	20241022	191000	365984653	1965	1965	1965	1965	0
87	20241022	190900	365984653	1965	1965	1965	1965	0
88	20241022	190800	365984653	1965	1965	1965	1965	0
89	20241022	190700	365984653	1965	1965	1965	1965	0
90	20241022	190600	365984653	1965	1965	1965	1965	0
91	20241022	190500	365984653	1965	1965	1965	1965	0
92	20241022	190400	365984653	1965	1965	1965	1965	1407
93	20241022	190300	365984653	1965	1965	1965	1965	0
94	20241022	190200	365984653	1965	1965	1965	1965	0
95	20241022	190100	365984653	1965	1965	1965	1965	0
96	20241022	190000	365984653	1965	1965	1965	1965	0
97	20241022	185900	365984653	1965	1965	1965	1965	0
98	20241022	185800	365984653	1965	1965	1965	1965	0
99	20241022	185700	365984653	1965	1965	1965	1965	0
100	20241022	185600	365984653	1965	1965	1965	1965	0
101	20241022	185500	365984653	1965	1965	1965	1965	0
102	20241022	185400	365984653	1965	1965	1965	1965	0
103	20241022	185300	365984653	1965	1965	1965	1965	0
104	20241022	185200	365984653	1965	1965	1965	1965	0
105	20241022	185100	365984653	1965	1965	1965	1965	0
106	20241022	185000	365984653	1965	1965	1965	1965	0
107	20241022	184900	365984653	1965	1965	1965	1965	0
108	20241022	184800	365984653	1965	1965	1965	1965	0
109	20241022	184700	365984653	1965	1965	1965	1965	0
110	20241022	184600	365984653	1965	1965	1965	1965	0
111	20241022	184500	365984653	1965	1965	1965	1965	0
112	20241022	184400	365984653	1965	1965	1965	1965	0
113	20241022	184300	365984653	1965	1965	1965	1965	0
114	20241022	184200	365984653	1965	1965	1965	1965	0
115	20241022	184100	365984653	1965	1965	1965	1965	0
116	20241022	184000	365984653	1965	1965	1965	1965	0
117	20241022	183900	365984653	1965	1965	1965	1965	0
118	20241022	183800	365984653	1965	1965	1965	1965	0
119	20241022	183700	365984653	1965	1965	1965	1965	0
120	20241022	183600	365984653	1965	1965	1965	1965	0
121	20241022	183500	365984653	1965	1965	1965	1965	0
122	20241022	183400	365984653	1965	1965	1965	1965	1407
123	20241022	183300	365984653	1965	1965	1965	1965	0
124	20241022	183200	365984653	1965	1965	1965	1965	0
125	20241022	183100	365984653	1965	1965	1965	1965	0
126	20241022	183000	365984653	1965	1965	1965	1965	0
127	20241022	182900	365984653	1965	1965	1965	1965	0
128	20241022	182800	365984653	1965	1965	1965	1965	0
129	20241022	182700	365984653	1965	1965	1965	1965	0
130	20241022	182600	365984653	1965	1965	1965	1965	0
131	20241022	182500	365984653	1965	1965	1965	1965	0
132	20241022	182400	365984653	1965	1965	1965	1965	0
133	20241022	182300	365984653	1965	1965	1965	1965	0
134	20241022	182200	365984653	1965	1965	1965	1965	0
135	20241022	182100	365984653	1965	1965	1965	1965	0
136	20241022	182000	365984653	1965	1965	1965	1965	0
137	20241022	181900	365984653	1965	1965	1965	1965	0
138	20241022	181800	365984653	1965	1965	1965	1965	0
139	20241022	181700	365984653	1965	1965	1965	1965	0
140	20241022	181600	365984653	1965	1965	1965	1965	0
141	20241022	181500	365984653	1965	1965	1965	1965	0
142	20241022	181400	365984653	1965	1965	1965	1965	0
143	20241022	181300	365984653	1965	1965	1965	1965	0
144	20241022	181200	365984653	1965	1965	1965	1965	0
145	20241022	181100	365984653	1965	1965	1965	1965	0
146	20241022	181000	365984653	1965	1965	1965	1965	0
147	20241022	180900	365984653	1965	1965	1965	1965	0
148	20241022	180800	365984653	1965	1965	1965	1965	0
149	20241022	180700	365984653	1965	1965	1965	1965	0
150	20241022	180600	365984653	1965	1965	1965	1965	0
151	20241022	180500	365984653	1965	1965	1965	1965	0
152	20241022	180400	365984653	1965	1965	1965	1965	1407
153	20241022	180300	365984653	1965	1965	1965	1965	0
154	20241022	180200	365984653	1965	1965	1965	1965	0
155	20241022	180100	365984653	1965	1965	1965	1965	0
156	20241022	180000	365984653	1965	1965	1965	1965	0
157	20241022	175900	365984653	1965	1965	1965	1965	0
158	20241022	175800	365984653	1965	1965	1965	1965	0
159	20241022	175700	365984653	1965	1965	1965	1965	0
160	20241022	175600	365984653	1965	1965	1965	1965	0
161	20241022	175500	365984653	1965	1965	1965	1965	0
162	20241022	175400	365984653	1965	1965	1965	1965	0
163	20241022	175300	365984653	1965	1965	1965	1965	0
164	20241022	175200	365984653	1965	1965	1965	1965	0
165	20241022	175100	365984653	1965	1965	1965	1965	0
166	20241022	175000	365984653	1965	1965	1965	1965	0
167	20241022	174900	365984653	1965	1965	1965	1965	0
168	20241022	174800	365984653	1965	1965	1965	1965	0
169	20241022	174700	365984653	1965	1965	1965	1965	0
170	20241022	174600	365984653	1965	1965	1965	1965	0
171	20241022	174500	365984653	1965	1965	1965	1965	0
172	20241022	174400	365984653	1965	1965	1965	1965	0
173	20241022	174300	365984653	1965	1965	1965	1965	0
174	20241022	174200	365984653	1965	1965	1965	1965	0
175	20241022	174100	365984653	1965	1965	1965	1965	0
176	20241022	174000	365984653	1965	1965	1965	1965	0
177	20241022	173900	365984653	1965	1965	1965	1965	0
178	20241022	173800	365984653	1965	1965	1965	1965	0
179	20241022	173700	365984653	1965	1965	1965	1965	0
180	20241022	173600	365984653	1965	1965	1965	1965	0
181	20241022	173500	365984653	1965	1965	1965	1965	0
182	20241022	173400	365984653	1965	1965	1965	1965	1407
183	20241022	173300	365984653	1965	1965	1965	1965	0
184	20241022	173200	365984653	1965	1965	1965	1965	0
185	20241022	173100	365984653	1965	1965	1965	1965	0
186	20241022	173000	365984653	1965	1965	1965	1965	0
187	20241022	172900	365984653	1965	1965	1965	1965	0
188	20241022	172800	365984653	1965	1965	1965	1965	0
189	20241022	172700	365984653	1965	1965	1965	1965	0
190	20241022	172600	365984653	1965	1965	1965	1965	0
191	20241022	172500	365984653	1965	1965	1965	1965	0
192	20241022	172400	365984653	1965	1965	1965	1965	0
193	20241022	172300	365984653	1965	1965	1965	1965	0
194	20241022	172200	365984653	1965	1965	1965	1965	0
195	20241022	172100	365984653	1965	1965	1965	1965	0
196	20241022	172000	365984653	1965	1965	1965	1965	0
197	20241022	171900	365984653	1965	1965	1965	1965	0
198	20241022	171800	365984653	1965	1965	1965	1965	0
199	20241022	171700	365984653	1965	1965	1965	1965	0
200	20241022	171600	365984653	1965	1965	1965	1965	0
201	20241022	171500	365984653	1965	1965	1965	1965	0
202	20241022	171400	365984653	1965	1965	1965	1965	0
203	20241022	171300	365984653	1965	1965	1965	1965	0
204	20241022	171200	365984653	1965	1965	1965	1965	0
205	20241022	171100	365984653	1965	1965	1965	1965	0
206	20241022	171000	365984653	1965	1965	1965	1965	0
207	20241022	170900	365984653	1965	1965	1965	1965	0
208	20241022	170800	365984653	1965	1965	1965	1965	0
209	20241022	170700	365984653	1965	1965	1965	1965	0
210	20241022	170600	365984653	1965	1965	1965	1965	0
211	20241022	170500	365984653	1965	1965	1965	1965	0
212	20241022	170400	365984653	1965	1965	1965	1965	1407
213	20241022	170300	365984653	1965	1965	1965	1965	0
214	20241022	170200	365984653	1965	1965	1965	1965	0
215	20241022	170100	365984653	1965	1965	1965	1965	0
216	20241022	170000	365984653	1965	1965	1965	1965	0
217	20241022	165900	365984653	1965	1965	1965	1965	0
218	20241022	165800	365984653	1965	1965	1965	1965	0
219	20241022	165700	365984653	1965	1965	1965	1965	0
220	20241022	165600	365984653	1965	1965	1965	1965	0
221	20241022	165500	365984653	1965	1965	1965	1965	0
222	20241022	165400	365984653	1965	1965	1965	1965	0
223	20241022	165300	365984653	1965	1965	1965	1965	0
224	20241022	165200	365984653	1965	1965	1965	1965	0
225	20241022	165100	365984653	1965	1965	1965	1965	0
226	20241022	165000	365984653	1965	1965	1965	1965	0
227	20241022	164900	365984653	1965	1965	1965	1965	0
228	20241022	164800	365984653	1965	1965	1965	1965	0
229	20241022	164700	365984653	1965	1965	1965	1965	0
230	20241022	164600	365984653	1965	1965	1965	1965	0
231	20241022	164500	365984653	1965	1965	1965	1965	0
232	20241022	164400	365984653	1965	1965	1965	1965	0
233	20241022	164300	365984653	1965	1965	1965	1965	0
234	20241022	164200	365984653	1965	1965	1965	1965	0
235	20241022	164100	365984653	1965	1965	1965	1965	0
236	20241022	164000	365984653	1965	1965	1965	1965	0
237	20241022	163900	365984653	1965	1965	1965	1965	0
238	20241022	163800	365984653	1965	1965	1965	1965	0
239	20241022	163700	365984653	1965	1965	1965	1965	0
240	20241022	163600	365984653	1965	1965	1965	1965	0
241	20241022	163500	365984653	1965	1965	1965	1965	0
242	20241022	163400	365984653	1965	1965	1965	1965	1407
243	20241022	163300	365984653	1965	1965	1965	1965	0
244	20241022	163200	365984653	1965	1965	1965	1965	0
245	20241022	163100	365984653	1965	1965	1965	1965	0
246	20241022	163000	365984653	1965	1965	1965	1965	0
247	20241022	162900	365984653	1965	1965	1965	1965	0
248	20241022	162800	365984653	1965	1965	1965	1965	0
249	20241022	162700	365984653	1965	1965	1965	1965	0
250	20241022	162600	365984653	1965	1965	1965	1965	0
251	20241022	162500	365984653	1965	1965	1965	1965	0
252	20241022	162400	365984653	1965	1965	1965	1965	0
253	20241022	162300	365984653	1965	1965	1965	1965	0
254	20241022	162200	365984653	1965	1965	1965	1965	0
255	20241022	162100	365984653	1965	1965	1965	1965	0
256	20241022	162000	365984653	1965	1965	1965	1965	0
257	20241022	161900	365984653	1965	1965	1965	1965	0
258	20241022	161800	365984653	1965	1965	1965	1965	0
259	20241022	161700	365984653	1965	1965	1965	1965	0
260	20241022	161600	365984653	1965	1965	1965	1965	0
261	20241022	161500	365984653	1965	1965	1965	1965	0
262	20241022	161400	365984653	1965	1965	1965	1965	0
263	20241022	161300	365984653	1965	1965	1965	1965	0
264	20241022	161200	365984653	1965	1965	1965	1965	0
265	20241022	161100	365984653	1965	1965	1965	1965	0
266	20241022	161000	365984653	1965	1965	1965	1965	0
267	20241022	160900	365984653	1965	1965	1965	1965	0
268	20241022	160800	365984653	1965	1965	1965	1965	0
269	20241022	160700	365984653	1965	1965	1965	1965	0
270	20241022	160600	365984653	1965	1965	1965	1965	0
271	20241022	160500	365984653	1965	1965	1965	1965	0
272	20241022	160400	365984653	1965	1965	1965	1965	1407
273	20241022	160300	365984653	1965	1965	1965	1965	0
274	20241022	160200	365984653	1965	1965	1965	1965	0
275	20241022	160100	365984653	1965	1965	1965	1965	0
276	20241022	160000	365984653	1965	1965	1965	1965	0
277	20241022	155900	365984653	1965	1965	1965	1965	0
278	20241022	155800	365984653	1965	1965	1965	1965	0
279	20241022	155700	365984653	1965	1965	1965	1965	0
280	20241022	155600	365984653	1965	1965	1965	1965	0
281	20241022	155500	365984653	1965	1965	1965	1965	0
282	20241022	155400	365984653	1965	1965	1965	1965	0
283	20241022	155300	365984653	1965	1965	1965	1965	0
284	20241022	155200	365984653	1965	1965	1965	1965	0
285	20241022	155100	365984653	1965	1965	1965	1965	0
286	20241022	155000	365984653	1965	1965	1965	1965	0
287	20241022	154900	365984653	1965	1965	1965	1965	0
288	20241022	154800	365984653	1965	1965	1965	1965	0
289	20241022	154700	365984653	1965	1965	1965	1965	0
290	20241022	154600	365984653	1965	1965	1965	1965	0
291	20241022	154500	365984653	1965	1965	1965	1965	0
292	20241022	154400	365984653	1965	1965	1965	1965	0
293	20241022	154300	365984653	1965	1965	1965	1965	0
294	20241022	154200	365984653	1965	1965	1965	1965	0
295	20241022	154100	365984653	1965	1965	1965	1965	0
296	20241022	154000	365984653	1965	1965	1965	1965	0
297	20241022	153900	365984653	1965	1965	1965	1965	0
298	20241022	153800	365984653	1965	1965	1965	1965	0
299	20241022	153700	365984653	1965	1965	1965	1965	0
300	20241022	153600	365984653	1965	1965	1965	1965	0
301	20241022	153500	365984653	1965	1965	1965	1965	0
302	20241022	153400	365984653	1965	1965	1965	1965	1407
303	20241022	153300	365984653	1965	1965	1965	1965	0
304	20241022	153200	365984653	1965	1965	1965	1965	0
305	20241022	153100	365984653	1965	1965	1965	1965	0
306	20241022	153000	365984653	1965	1965	1965	1965	1407
307	20241022	152900	363219898	1970	1970	1970	1970	0
308	20241022	152800	363219898	1970	1970	1970	1970	0
309	20241022	152700	363219898	1970	1970	1970	1970	0
310	20241022	152600	363219898	1970	1970	1970	1970	0
311	20241022	152500	363219898	1970	1970	1970	1970	0
312	20241022	152400	363219898	1970	1970	1970	1970	0
313	20241022	152300	363219898	1970	1970	1970	1970	0
314	20241022	152200	363219898	1970	1970	1970	1970	0
315	20241022	152100	363219898	1970	1970	1970	1970	0
316	20241022	152000	363219898	1970	1970	1970	1970	0
317	20241022	151900	363219898	1970	1970	1970	1964	60
318	20241022	151800	363101722	1970	1965	1970	1964	287
319	20241022	151700	362537841	1970	1970	1970	1970	61
320	20241022	151600	362417671	1970	1970	1970	1970	0
321	20241022	151500	362417671	1970	1972	1972	1970	90
322	20241022	151400	362240367	1970	1970	1970	1970	20
323	20241022	151300	362200967	1970	1970	1972	1970	203
324	20241022	151200	361801015	1970	1970	1970	1970	80
325	20241022	151100	361643415	1965	1972	1972	1965	1600
326	20241022	151000	358497735	1968	1968	1968	1968	0
327	20241022	150900	358497735	1968	1968	1968	1968	628
328	20241022	150800	357261831	1965	1965	1965	1965	2184
329	20241022	150700	352970271	1965	1967	1967	1965	11000
330	20241022	150600	331351263	1967	1973	1973	1967	800
331	20241022	150500	329776463	1967	1970	1970	1967	750
332	20241022	150400	328301065	1974	1974	1974	1974	0
333	20241022	150300	328301065	1974	1974	1974	1974	0
334	20241022	150200	328301065	1974	1973	1974	1973	859
335	20241022	150100	326605548	1968	1968	1968	1968	0
336	20241022	150000	326605548	1968	1968	1968	1968	0
337	20241022	145900	326605548	1968	1968	1968	1968	0
338	20241022	145800	326605548	1968	1968	1968	1968	200
339	20241022	145700	326211948	1968	1968	1968	1968	33
340	20241022	145600	326147004	1967	1967	1967	1967	0
341	20241022	145500	326147004	1967	1968	1968	1967	1838
342	20241022	145400	322531558	1968	1968	1968	1968	79
343	20241022	145300	322376086	1968	1968	1968	1968	160
344	20241022	145200	322061206	1968	1968	1968	1968	68
345	20241022	145100	321927382	1968	1968	1968	1968	250
346	20241022	145000	321435382	1968	1973	1973	1968	101
347	20241022	144900	321236609	1968	1973	1973	1968	1397
348	20241022	144800	318486955	1969	1971	1971	1969	8
349	20241022	144700	318471197	1971	1971	1971	1971	3
350	20241022	144600	318465284	1973	1969	1973	1969	13
351	20241022	144500	318439667	1969	1977	1977	1969	1001
352	20241022	144400	316468690	1977	1977	1977	1977	1
353	20241022	144300	316466713	1979	1979	1979	1979	0
354	20241022	144200	316466713	1979	1979	1979	1979	0
355	20241022	144100	316466713	1979	1973	1979	1970	10001
356	20241022	144000	296752104	1973	1973	1973	1973	0
357	20241022	143900	296752104	1973	1973	1973	1973	4
358	20241022	143800	296744212	1974	1974	1974	1973	395
359	20241022	143700	295964842	1974	1974	1974	1974	1769
360	20241022	143600	292472836	1974	1975	1975	1974	2000
361	20241022	143500	288524165	1975	1975	1975	1975	260
362	20241022	143400	288010665	1975	1975	1975	1975	0
363	20241022	143300	288010665	1975	1975	1975	1975	0
364	20241022	143200	288010665	1975	1975	1975	1975	210
365	20241022	143100	287595915	1979	1979	1979	1979	0
366	20241022	143000	287595915	1979	1979	1979	1979	1
367	20241022	142900	287593936	1975	1977	1977	1975	502
368	20241022	142800	286601922	1977	1978	1978	1977	61
369	20241022	142700	286481319	1978	1978	1978	1978	189
370	20241022	142600	286107477	1978	1978	1978	1978	1
371	20241022	142500	286105499	1978	1978	1978	1978	23
372	20241022	142400	286060005	1978	1978	1978	1978	1
373	20241022	142300	286058027	1978	1978	1978	1978	1
374	20241022	142200	286056049	1977	1977	1977	1977	19
375	20241022	142100	286018486	1977	1977	1977	1977	1
376	20241022	142000	286016509	1977	1977	1977	1977	0
377	20241022	141900	286016509	1977	1977	1978	1977	211
378	20241022	141800	285599162	1978	1978	1978	1978	5
379	20241022	141700	285589272	1978	1978	1978	1978	0
380	20241022	141600	285589272	1978	1978	1978	1978	0
381	20241022	141500	285589272	1978	1978	1978	1978	0
382	20241022	141400	285589272	1978	1978	1978	1978	0
383	20241022	141300	285589272	1978	1978	1978	1978	0
384	20241022	141200	285589272	1978	1978	1978	1978	0
385	20241022	141100	285589272	1978	1978	1978	1978	20
386	20241022	141000	285549712	1978	1978	1978	1978	0
387	20241022	140900	285549712	1978	1978	1978	1978	0
388	20241022	140800	285549712	1978	1978	1978	1978	1
389	20241022	140700	285547734	1974	1974	1974	1974	0
390	20241022	140600	285547734	1974	1974	1974	1974	225
391	20241022	140500	285103584	1975	1975	1975	1975	0
392	20241022	140400	285103584	1975	1975	1975	1975	518
393	20241022	140300	284080534	1975	1975	1975	1975	649
394	20241022	140200	282798759	1979	1979	1979	1979	1
395	20241022	140100	282796780	1975	1975	1975	1975	1583
396	20241022	140000	279670355	1978	1979	1979	1978	298
397	20241022	135900	279080891	1979	1979	1979	1979	20
398	20241022	135800	279041311	1979	1979	1979	1979	0
399	20241022	135700	279041311	1979	1979	1979	1979	122
400	20241022	135600	278799873	1979	1979	1979	1979	411
401	20241022	135500	277986504	1979	1979	1979	1979	0
402	20241022	135400	277986504	1979	1979	1979	1979	20
403	20241022	135300	277946924	1979	1979	1979	1979	0
404	20241022	135200	277946924	1979	1979	1979	1979	0
405	20241022	135100	277946924	1979	1979	1979	1979	0
406	20241022	135000	277946924	1979	1979	1979	1979	61
407	20241022	134900	277826205	1978	1978	1978	1978	0
408	20241022	134800	277826205	1978	1978	1978	1978	297
409	20241022	134700	277238739	1978	1978	1978	1978	0
410	20241022	134600	277238739	1978	1978	1978	1978	4
411	20241022	134500	277230827	1978	1978	1978	1978	199
412	20241022	134400	276837205	1978	1978	1978	1978	0
413	20241022	134300	276837205	1978	1978	1978	1978	0
414	20241022	134200	276837205	1978	1978	1978	1978	10
415	20241022	134100	276817425	1978	1978	1978	1978	0
416	20241022	134000	276817425	1978	1978	1978	1978	4
417	20241022	133900	276809513	1978	1978	1978	1978	0
418	20241022	133800	276809513	1978	1978	1978	1978	1
419	20241022	133700	276807535	1979	1979	1979	1979	0
420	20241022	133600	276807535	1979	1979	1979	1979	0
421	20241022	133500	276807535	1979	1979	1979	1979	0
422	20241022	133400	276807535	1979	1979	1979	1979	19
423	20241022	133300	276769934	1978	1978	1978	1978	0
424	20241022	133200	276769934	1978	1978	1978	1978	0
425	20241022	133100	276769934	1978	1978	1978	1978	1
426	20241022	133000	276767956	1979	1979	1979	1979	5
427	20241022	132900	276758061	1975	1975	1975	1975	1000
428	20241022	132800	274783061	1979	1979	1979	1979	1
429	20241022	132700	274781082	1979	1979	1979	1979	703
430	20241022	132600	273389845	1979	1979	1979	1979	1000
431	20241022	132500	271410845	1979	1979	1979	1979	0
432	20241022	132400	271410845	1979	1979	1979	1979	0
433	20241022	132300	271410845	1979	1979	1979	1979	1
434	20241022	132200	271408866	1975	1975	1975	1975	150
435	20241022	132100	271112616	1975	1975	1975	1975	0
436	20241022	132000	271112616	1975	1975	1975	1975	329
437	20241022	131900	270462841	1975	1975	1975	1975	0
438	20241022	131800	270462841	1975	1975	1975	1975	50
439	20241022	131700	270364091	1975	1975	1975	1975	0
440	20241022	131600	270364091	1975	1975	1975	1975	0
441	20241022	131500	270364091	1975	1975	1975	1975	200
442	20241022	131400	269969091	1975	1975	1975	1975	0
443	20241022	131300	269969091	1975	1975	1975	1975	1037
444	20241022	131200	267921016	1979	1979	1979	1979	10
445	20241022	131100	267901226	1979	1979	1979	1979	0
446	20241022	131000	267901226	1979	1979	1979	1979	0
447	20241022	130900	267901226	1979	1979	1979	1979	0
448	20241022	130800	267901226	1979	1979	1979	1979	0
449	20241022	130700	267901226	1979	1979	1979	1979	0
450	20241022	130600	267901226	1979	1979	1979	1979	0
451	20241022	130500	267901226	1979	1979	1979	1979	0
452	20241022	130400	267901226	1979	1979	1979	1979	0
453	20241022	130300	267901226	1979	1979	1979	1979	0
454	20241022	130200	267901226	1979	1979	1979	1979	1
455	20241022	130100	267899247	1975	1975	1975	1975	0
456	20241022	130000	267899247	1975	1976	1976	1975	60
457	20241022	125900	267780720	1976	1976	1976	1976	0
458	20241022	125800	267780720	1976	1976	1976	1976	0
459	20241022	125700	267780720	1976	1976	1976	1976	100
460	20241022	125600	267583120	1979	1979	1979	1979	0
461	20241022	125500	267583120	1979	1979	1979	1979	0
462	20241022	125400	267583120	1979	1979	1979	1979	0
463	20241022	125300	267583120	1979	1979	1979	1979	0
464	20241022	125200	267583120	1979	1979	1979	1979	0
465	20241022	125100	267583120	1979	1976	1979	1976	69
466	20241022	125000	267446773	1976	1978	1978	1976	480
467	20241022	124900	266498032	1978	1978	1978	1978	0
468	20241022	124800	266498032	1978	1978	1978	1978	0
469	20241022	124700	266498032	1978	1978	1978	1978	1
470	20241022	124600	266496054	1978	1978	1978	1978	0
471	20241022	124500	266496054	1978	1978	1978	1978	0
472	20241022	124400	266496054	1978	1978	1978	1978	435
473	20241022	124300	265635624	1978	1978	1978	1978	114
474	20241022	124200	265410132	1979	1980	1980	1979	501
475	20241022	124100	264418153	1981	1981	1981	1981	0
476	20241022	124000	264418153	1981	1981	1981	1981	0
477	20241022	123900	264418153	1981	1981	1981	1981	0
478	20241022	123800	264418153	1981	1981	1981	1981	0
479	20241022	123700	264418153	1981	1985	1985	1981	52
480	20241022	123600	264314941	1985	1985	1985	1985	0
481	20241022	123500	264314941	1985	1985	1985	1985	0
482	20241022	123400	264314941	1985	1985	1985	1985	0
483	20241022	123300	264314941	1985	1985	1985	1985	0
484	20241022	123200	264314941	1985	1985	1985	1985	0
485	20241022	123100	264314941	1985	1985	1985	1985	1
486	20241022	123000	264312956	1984	1984	1984	1984	0
487	20241022	122900	264312956	1984	1984	1984	1984	0
488	20241022	122800	264312956	1984	1984	1984	1984	0
489	20241022	122700	264312956	1984	1984	1984	1984	0
490	20241022	122600	264312956	1984	1984	1984	1984	0
491	20241022	122500	264312956	1984	1984	1984	1984	0
492	20241022	122400	264312956	1984	1976	1984	1976	6
493	20241022	122300	264301092	1985	1985	1985	1985	24
494	20241022	122200	264253452	1985	1985	1985	1985	36
495	20241022	122100	264181992	1985	1981	1985	1981	441
496	20241022	122000	263306619	1986	1986	1986	1986	0
497	20241022	121900	263306619	1986	1986	1986	1986	0
498	20241022	121800	263306619	1986	1986	1986	1986	0
499	20241022	121700	263306619	1986	1986	1986	1986	0
500	20241022	121600	263306619	1986	1986	1986	1986	0
501	20241022	121500	263306619	1986	1986	1986	1986	0
502	20241022	121400	263306619	1986	1986	1986	1986	217
503	20241022	121300	262875657	1986	1986	1986	1986	0
504	20241022	121200	262875657	1986	1976	1986	1976	683
505	20241022	121100	261523219	1987	1987	1987	1987	100
506	20241022	121000	261324519	1976	1976	1976	1976	0
507	20241022	120900	261324519	1976	1976	1976	1976	7
508	20241022	120800	261310687	1986	1985	1986	1985	300
509	20241022	120700	260714947	1986	1986	1986	1986	0
510	20241022	120600	260714947	1986	1986	1986	1986	0
511	20241022	120500	260714947	1986	1986	1986	1986	0
512	20241022	120400	260714947	1986	1986	1986	1986	0
513	20241022	120300	260714947	1986	1986	1986	1986	0
514	20241022	120200	260714947	1986	1986	1986	1986	0
515	20241022	120100	260714947	1986	1986	1986	1986	0
516	20241022	120000	260714947	1986	1986	1986	1986	0
517	20241022	115900	260714947	1986	1986	1986	1986	0
518	20241022	115800	260714947	1986	1986	1986	1986	1
519	20241022	115700	260712961	1988	1988	1988	1988	1
520	20241022	115600	260710973	1974	1974	1974	1974	300
521	20241022	115500	260118773	1974	1974	1974	1974	180
522	20241022	115400	259763453	1990	1990	1990	1990	0
523	20241022	115300	259763453	1990	1990	1990	1990	0
524	20241022	115200	259763453	1990	1990	1990	1990	0
525	20241022	115100	259763453	1990	1990	1990	1990	0
526	20241022	115000	259763453	1990	1990	1990	1990	267
527	20241022	114900	259232123	1990	1974	1991	1974	734
528	20241022	114800	257779462	1992	1989	1992	1974	501
529	20241022	114700	256785531	1991	1989	1991	1989	174
530	20241022	114600	256439439	1990	1990	1990	1990	0
531	20241022	114500	256439439	1990	1990	1990	1990	0
532	20241022	114400	256439439	1990	1990	1990	1990	0
533	20241022	114300	256439439	1990	1993	1993	1990	102
534	20241022	114200	256236453	1973	1983	1983	1973	898
535	20241022	114100	254463157	1991	1992	1993	1991	1794
536	20241022	114000	250890018	1993	1993	1993	1992	2859
537	20241022	113900	245194888	1993	1992	1993	1992	154
538	20241022	113800	244888118	1992	1991	1992	1991	93
539	20241022	113700	244702882	1992	1983	1992	1983	1154
540	20241022	113600	242410155	1983	1984	1984	1983	4
541	20241022	113500	242402222	1984	1984	1984	1984	20
542	20241022	113400	242362542	1984	1984	1984	1984	0
543	20241022	113300	242362542	1984	1984	1984	1984	3
544	20241022	113200	242356590	1984	1984	1984	1984	2
545	20241022	113100	242352622	1984	1984	1984	1984	3
546	20241022	113000	242346670	1984	1984	1984	1984	100
547	20241022	112900	242148270	1984	1984	1984	1984	0
548	20241022	112800	242148270	1984	1984	1984	1984	1
549	20241022	112700	242146286	1979	1979	1979	1979	0
550	20241022	112600	242146286	1979	1979	1979	1979	0
551	20241022	112500	242146286	1979	1989	1989	1979	501
552	20241022	112400	241154587	1980	1980	1980	1980	0
553	20241022	112300	241154587	1980	1983	1983	1980	309
554	20241022	112200	240542746	1990	1990	1990	1990	20
555	20241022	112100	240502946	1990	1990	1990	1990	10
556	20241022	112000	240483046	1990	1990	1990	1990	1
557	20241022	111900	240481056	1983	1983	1983	1983	1000
558	20241022	111800	238498056	1990	1990	1990	1990	3
559	20241022	111700	238492086	1990	1990	1990	1990	1
560	20241022	111600	238490096	1983	1989	1989	1983	945
561	20241022	111500	236613161	1990	1990	1990	1990	0
562	20241022	111400	236613161	1990	1990	1990	1990	1
563	20241022	111300	236611171	1983	1985	1985	1983	250
564	20241022	111200	236115011	1984	1984	1984	1984	500
565	20241022	111100	235123011	1985	1985	1985	1985	0
566	20241022	111000	235123011	1985	1973	1985	1973	480
567	20241022	110900	234175959	1973	1973	1973	1973	400
568	20241022	110800	233386759	1973	1980	1985	1973	465
569	20241022	110700	232466075	1975	1975	1975	1975	344
570	20241022	110600	231786675	1980	1980	1980	1980	0
571	20241022	110500	231786675	1980	1980	1980	1980	0
572	20241022	110400	231786675	1980	1980	1980	1980	2
573	20241022	110300	231782715	1980	1980	1980	1980	0
574	20241022	110200	231782715	1980	1980	1980	1980	1
575	20241022	110100	231780735	1979	1979	1979	1979	0
576	20241022	110000	231780735	1979	1979	1979	1979	0
577	20241022	105900	231780735	1979	1979	1979	1979	0
578	20241022	105800	231780735	1979	1979	1979	1979	0
579	20241022	105700	231780735	1979	1979	1979	1979	0
580	20241022	105600	231780735	1979	1979	1979	1979	0
581	20241022	105500	231780735	1979	1979	1979	1979	0
582	20241022	105400	231780735	1979	1975	1979	1972	101
583	20241022	105300	231581316	1980	1980	1980	1980	0
584	20241022	105200	231581316	1980	1980	1980	1980	0
585	20241022	105100	231581316	1980	1980	1980	1980	0
586	20241022	105000	231581316	1980	1980	1980	1980	0
587	20241022	104900	231581316	1980	1980	1980	1980	0
588	20241022	104800	231581316	1980	1980	1980	1980	40
589	20241022	104700	231502116	1980	1980	1980	1980	100
590	20241022	104600	231304116	1980	1980	1980	1980	100
591	20241022	104500	231106116	1980	1980	1980	1980	4778
592	20241022	104400	221645676	1980	1980	1980	1980	0
593	20241022	104300	221645676	1980	1980	1980	1980	0
594	20241022	104200	221645676	1980	1980	1980	1980	0
595	20241022	104100	221645676	1980	1980	1980	1980	0
596	20241022	104000	221645676	1980	1977	1980	1969	2520
597	20241022	103900	216680792	1977	1977	1977	1977	243
598	20241022	103800	216200381	1978	1978	1978	1978	10
599	20241022	103700	216180601	1980	1980	1980	1980	15
600	20241022	103600	216150901	1980	1980	1980	1980	0
601	20241022	103500	216150901	1980	1980	1980	1980	209
602	20241022	103400	215737081	1980	1980	1980	1980	0
603	20241022	103300	215737081	1980	1980	1980	1980	0
604	20241022	103200	215737081	1980	1980	1980	1980	0
605	20241022	103100	215737081	1980	1980	1980	1980	100
606	20241022	103000	215539081	1980	1980	1980	1980	0
607	20241022	102900	215539081	1980	1980	1980	1980	0
608	20241022	102800	215539081	1980	1980	1980	1980	0
609	20241022	102700	215539081	1980	1980	1980	1980	100
610	20241022	102600	215341081	1980	1980	1980	1980	4
611	20241022	102500	215333161	1986	1981	1986	1980	1234
612	20241022	102400	212889832	1981	1981	1981	1981	0
613	20241022	102300	212889832	1981	1981	1981	1981	0
614	20241022	102200	212889832	1981	1981	1981	1980	4
615	20241022	102100	212881910	1991	1991	1991	1991	0
616	20241022	102000	212881910	1991	1991	1991	1991	0
617	20241022	101900	212881910	1991	1991	1991	1991	1
618	20241022	101800	212879919	1980	1980	1980	1980	0
619	20241022	101700	212879919	1980	1980	1980	1980	187
620	20241022	101600	212509659	1980	1980	1980	1980	129
621	20241022	101500	212254239	1991	1987	1991	1987	3
622	20241022	101400	212248274	1987	1980	1987	1980	102
623	20241022	101300	212046300	1986	1986	1986	1986	935
624	20241022	101200	210189390	1984	1986	1986	1984	7
625	20241022	101100	210175500	1987	1983	1987	1983	272
626	20241022	101000	209635857	1984	1984	1984	1984	0
627	20241022	100900	209635857	1984	1979	1984	1979	4441
628	20241022	100800	200840963	1977	1977	1977	1977	904
629	20241022	100700	199053755	1977	1976	1977	1976	233
630	20241022	100600	198593247	1976	1976	1976	1976	0
631	20241022	100500	198593247	1976	1976	1976	1976	443
632	20241022	100400	197717879	1976	1976	1976	1976	1
633	20241022	100300	197715903	1976	1976	1976	1976	11
634	20241022	100200	197694167	1976	1976	1977	1976	2301
635	20241022	100100	193147390	1976	1969	1976	1968	107
636	20241022	100000	192936787	1970	1970	1970	1970	248
637	20241022	095900	192448227	1970	1970	1970	1970	6
638	20241022	095800	192436407	1970	1970	1970	1968	751
639	20241022	095700	190956946	1970	1968	1970	1968	278
640	20241022	095600	190409324	1968	1968	1968	1968	23
641	20241022	095500	190364060	1967	1967	1967	1967	480
642	20241022	095400	189419900	1967	1972	1972	1967	7663
643	20241022	095300	174320104	1972	1972	1973	1972	1016
644	20241022	095200	172316550	1972	1972	1972	1972	1717
645	20241022	095100	168930626	1976	1972	1976	1972	271
646	20241022	095000	168396210	1973	1974	1974	1973	4055
647	20241022	094900	160392153	1973	1973	1973	1973	11
648	20241022	094800	160370450	1973	1973	1974	1973	6771
649	20241022	094700	147010465	1977	1973	1977	1972	1370
650	20241022	094600	144307488	1977	1973	1977	1973	7
651	20241022	094500	144293673	1973	1973	1973	1973	44
652	20241022	094400	144206861	1973	1978	1978	1973	5486
653	20241022	094300	133357040	1978	1978	1979	1978	77
654	20241022	094200	133204731	1976	1975	1976	1975	723
655	20241022	094100	131776106	1979	1974	1979	1974	637
656	20241022	094000	130518600	1974	1974	1978	1974	334
657	20241022	093900	129858884	1975	1976	1976	1975	1139
658	20241022	093800	127609243	1975	1980	1980	1975	10414
659	20241022	093700	107021572	1980	1982	1982	1980	1278
660	20241022	093600	104489882	1982	1982	1982	1982	99
661	20241022	093500	104293664	1985	1985	1985	1985	240
662	20241022	093400	103817264	1990	1990	1990	1989	261
663	20241022	093300	103297879	1990	1981	1990	1981	3896
664	20241022	093200	95579894	1981	1991	1991	1981	4750
665	20241022	093100	86161726	1991	1991	1991	1985	2769
666	20241022	093000	80651904	1991	1997	1997	1991	504
667	20241022	092900	79648388	1997	1995	1997	1991	4643
668	20241022	092800	70397641	1995	1995	1995	1995	6
669	20241022	092700	70385671	1997	1997	1997	1997	5
670	20241022	092600	70375686	1997	1997	1997	1997	20
671	20241022	092500	70335746	1997	1992	1997	1991	142
672	20241022	092400	70052987	1997	1996	1997	1996	109
673	20241022	092300	69835318	1996	1996	1996	1996	200
674	20241022	092200	69436118	1996	1990	1996	1990	300
675	20241022	092100	68838518	1990	1989	1990	1989	132
676	20241022	092000	68575870	1989	1985	1989	1985	105
677	20241022	091900	68367425	1990	1990	1990	1985	811
678	20241022	091800	66753785	1989	1990	1990	1981	191
679	20241022	091700	66373761	1990	1978	1990	1976	836
680	20241022	091600	64716601	1975	1990	1990	1975	5820
681	20241022	091500	53199126	1990	1989	1990	1989	2892
682	20241022	091400	47444047	1983	1990	1990	1983	2050
683	20241022	091300	43372724	1989	1991	1991	1989	2215
684	20241022	091200	38964973	1990	1992	1992	1989	5344
685	20241022	091100	28330633	1992	1992	1992	1991	228
686	20241022	091000	27876514	1990	1990	1990	1990	1053
687	20241022	090900	25781044	1990	1993	1995	1990	2089
688	20241022	090800	21621366	1992	1995	1995	1992	1236
689	20241022	090700	19158126	2000	2010	2010	1995	5712
690	20241022	090600	7724020	2010	2010	2010	2010	0
691	20241022	090500	7724020	2010	2010	2010	2010	500
692	20241022	090400	6719020	2010	2015	2015	2010	1600
693	20241022	090300	3501715	2030	2030	2030	2030	500
694	20241022	090200	2486715	2030	2030	2030	2030	0
695	20241022	090100	2486715	2030	2025	2030	2025	5
696	20241022	090000	2476570	2035	2010	2035	2010	1231