KissMeData/012860/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	185300	1508143309	1980	1980	1980	1980	13222
3	20231019	185200	1508143309	1980	1980	1980	1980	0
4	20231019	185100	1508143309	1980	1980	1980	1980	0
5	20231019	185000	1508143309	1980	1980	1980	1980	0
6	20231019	184900	1508143309	1980	1980	1980	1980	0
7	20231019	184800	1508143309	1980	1980	1980	1980	0
8	20231019	184700	1508143309	1980	1980	1980	1980	0
9	20231019	184600	1508143309	1980	1980	1980	1980	0
10	20231019	184500	1508143309	1980	1980	1980	1980	0
11	20231019	184400	1508143309	1980	1980	1980	1980	0
12	20231019	184300	1508143309	1980	1980	1980	1980	0
13	20231019	184200	1508143309	1980	1980	1980	1980	0
14	20231019	184100	1508143309	1980	1980	1980	1980	0
15	20231019	184000	1508143309	1980	1980	1980	1980	0
16	20231019	183900	1508143309	1980	1980	1980	1980	0
17	20231019	183800	1508143309	1980	1980	1980	1980	0
18	20231019	183700	1508143309	1980	1980	1980	1980	0
19	20231019	183600	1508143309	1980	1980	1980	1980	0
20	20231019	183500	1508143309	1980	1980	1980	1980	0
21	20231019	183400	1508143309	1980	1980	1980	1980	0
22	20231019	183300	1508143309	1980	1980	1980	1980	0
23	20231019	183200	1508143309	1980	1980	1980	1980	0
24	20231019	183100	1508143309	1980	1980	1980	1980	0
25	20231019	183000	1508143309	1980	1980	1980	1980	0
26	20231019	182900	1508143309	1980	1980	1980	1980	0
27	20231019	182800	1508143309	1980	1980	1980	1980	0
28	20231019	182700	1508143309	1980	1980	1980	1980	0
29	20231019	182600	1508143309	1980	1980	1980	1980	0
30	20231019	182500	1508143309	1980	1980	1980	1980	0
31	20231019	182400	1508143309	1980	1980	1980	1980	0
32	20231019	182300	1508143309	1980	1980	1980	1980	13222
33	20231019	182200	1508143309	1980	1980	1980	1980	0
34	20231019	182100	1508143309	1980	1980	1980	1980	0
35	20231019	182000	1508143309	1980	1980	1980	1980	0
36	20231019	181900	1508143309	1980	1980	1980	1980	0
37	20231019	181800	1508143309	1980	1980	1980	1980	0
38	20231019	181700	1508143309	1980	1980	1980	1980	0
39	20231019	181600	1508143309	1980	1980	1980	1980	0
40	20231019	181500	1508143309	1980	1980	1980	1980	0
41	20231019	181400	1508143309	1980	1980	1980	1980	0
42	20231019	181300	1508143309	1980	1980	1980	1980	0
43	20231019	181200	1508143309	1980	1980	1980	1980	0
44	20231019	181100	1508143309	1980	1980	1980	1980	0
45	20231019	181000	1508143309	1980	1980	1980	1980	0
46	20231019	180900	1508143309	1980	1980	1980	1980	0
47	20231019	180800	1508143309	1980	1980	1980	1980	0
48	20231019	180700	1508143309	1980	1980	1980	1980	0
49	20231019	180600	1508143309	1980	1980	1980	1980	0
50	20231019	180500	1508143309	1980	1980	1980	1980	0
51	20231019	180400	1508143309	1980	1980	1980	1980	0
52	20231019	180300	1508143309	1980	1980	1980	1980	0
53	20231019	180200	1508143309	1980	1980	1980	1980	0
54	20231019	180100	1508143309	1980	1980	1980	1980	0
55	20231019	180000	1508143309	1980	1980	1980	1980	0
56	20231019	175900	1508143309	1980	1980	1980	1980	0
57	20231019	175800	1508143309	1980	1980	1980	1980	0
58	20231019	175700	1508143309	1980	1980	1980	1980	0
59	20231019	175600	1508143309	1980	1980	1980	1980	0
60	20231019	175500	1508143309	1980	1980	1980	1980	0
61	20231019	175400	1508143309	1980	1980	1980	1980	0
62	20231019	175300	1508143309	1980	1980	1980	1980	13222
63	20231019	175200	1508143309	1980	1980	1980	1980	0
64	20231019	175100	1508143309	1980	1980	1980	1980	0
65	20231019	175000	1508143309	1980	1980	1980	1980	0
66	20231019	174900	1508143309	1980	1980	1980	1980	0
67	20231019	174800	1508143309	1980	1980	1980	1980	0
68	20231019	174700	1508143309	1980	1980	1980	1980	0
69	20231019	174600	1508143309	1980	1980	1980	1980	0
70	20231019	174500	1508143309	1980	1980	1980	1980	0
71	20231019	174400	1508143309	1980	1980	1980	1980	0
72	20231019	174300	1508143309	1980	1980	1980	1980	0
73	20231019	174200	1508143309	1980	1980	1980	1980	0
74	20231019	174100	1508143309	1980	1980	1980	1980	0
75	20231019	174000	1508143309	1980	1980	1980	1980	0
76	20231019	173900	1508143309	1980	1980	1980	1980	0
77	20231019	173800	1508143309	1980	1980	1980	1980	0
78	20231019	173700	1508143309	1980	1980	1980	1980	0
79	20231019	173600	1508143309	1980	1980	1980	1980	0
80	20231019	173500	1508143309	1980	1980	1980	1980	0
81	20231019	173400	1508143309	1980	1980	1980	1980	0
82	20231019	173300	1508143309	1980	1980	1980	1980	0
83	20231019	173200	1508143309	1980	1980	1980	1980	0
84	20231019	173100	1508143309	1980	1980	1980	1980	0
85	20231019	173000	1508143309	1980	1980	1980	1980	0
86	20231019	172900	1508143309	1980	1980	1980	1980	0
87	20231019	172800	1508143309	1980	1980	1980	1980	0
88	20231019	172700	1508143309	1980	1980	1980	1980	0
89	20231019	172600	1508143309	1980	1980	1980	1980	0
90	20231019	172500	1508143309	1980	1980	1980	1980	0
91	20231019	172400	1508143309	1980	1980	1980	1980	0
92	20231019	172300	1508143309	1980	1980	1980	1980	13222
93	20231019	172200	1508143309	1980	1980	1980	1980	0
94	20231019	172100	1508143309	1980	1980	1980	1980	0
95	20231019	172000	1508143309	1980	1980	1980	1980	0
96	20231019	171900	1508143309	1980	1980	1980	1980	0
97	20231019	171800	1508143309	1980	1980	1980	1980	0
98	20231019	171700	1508143309	1980	1980	1980	1980	0
99	20231019	171600	1508143309	1980	1980	1980	1980	0
100	20231019	171500	1508143309	1980	1980	1980	1980	0
101	20231019	171400	1508143309	1980	1980	1980	1980	0
102	20231019	171300	1508143309	1980	1980	1980	1980	0
103	20231019	171200	1508143309	1980	1980	1980	1980	0
104	20231019	171100	1508143309	1980	1980	1980	1980	0
105	20231019	171000	1508143309	1980	1980	1980	1980	0
106	20231019	170900	1508143309	1980	1980	1980	1980	0
107	20231019	170800	1508143309	1980	1980	1980	1980	0
108	20231019	170700	1508143309	1980	1980	1980	1980	0
109	20231019	170600	1508143309	1980	1980	1980	1980	0
110	20231019	170500	1508143309	1980	1980	1980	1980	0
111	20231019	170400	1508143309	1980	1980	1980	1980	0
112	20231019	170300	1508143309	1980	1980	1980	1980	0
113	20231019	170200	1508143309	1980	1980	1980	1980	0
114	20231019	170100	1508143309	1980	1980	1980	1980	0
115	20231019	170000	1508143309	1980	1980	1980	1980	0
116	20231019	165900	1508143309	1980	1980	1980	1980	0
117	20231019	165800	1508143309	1980	1980	1980	1980	0
118	20231019	165700	1508143309	1980	1980	1980	1980	0
119	20231019	165600	1508143309	1980	1980	1980	1980	0
120	20231019	165500	1508143309	1980	1980	1980	1980	0
121	20231019	165400	1508143309	1980	1980	1980	1980	0
122	20231019	165300	1508143309	1980	1980	1980	1980	13222
123	20231019	165200	1508143309	1980	1980	1980	1980	0
124	20231019	165100	1508143309	1980	1980	1980	1980	0
125	20231019	165000	1508143309	1980	1980	1980	1980	0
126	20231019	164900	1508143309	1980	1980	1980	1980	0
127	20231019	164800	1508143309	1980	1980	1980	1980	0
128	20231019	164700	1508143309	1980	1980	1980	1980	0
129	20231019	164600	1508143309	1980	1980	1980	1980	0
130	20231019	164500	1508143309	1980	1980	1980	1980	0
131	20231019	164400	1508143309	1980	1980	1980	1980	0
132	20231019	164300	1508143309	1980	1980	1980	1980	0
133	20231019	164200	1508143309	1980	1980	1980	1980	0
134	20231019	164100	1508143309	1980	1980	1980	1980	0
135	20231019	164000	1508143309	1980	1980	1980	1980	0
136	20231019	163900	1508143309	1980	1980	1980	1980	0
137	20231019	163800	1508143309	1980	1980	1980	1980	0
138	20231019	163700	1508143309	1980	1980	1980	1980	0
139	20231019	163600	1508143309	1980	1980	1980	1980	0
140	20231019	163500	1508143309	1980	1980	1980	1980	0
141	20231019	163400	1508143309	1980	1980	1980	1980	0
142	20231019	163300	1508143309	1980	1980	1980	1980	0
143	20231019	163200	1508143309	1980	1980	1980	1980	0
144	20231019	163100	1508143309	1980	1980	1980	1980	0
145	20231019	163000	1508143309	1980	1980	1980	1980	0
146	20231019	162900	1508143309	1980	1980	1980	1980	0
147	20231019	162800	1508143309	1980	1980	1980	1980	0
148	20231019	162700	1508143309	1980	1980	1980	1980	0
149	20231019	162600	1508143309	1980	1980	1980	1980	0
150	20231019	162500	1508143309	1980	1980	1980	1980	0
151	20231019	162400	1508143309	1980	1980	1980	1980	0
152	20231019	162300	1508143309	1980	1980	1980	1980	13222
153	20231019	162200	1508143309	1980	1980	1980	1980	0
154	20231019	162100	1508143309	1980	1980	1980	1980	0
155	20231019	162000	1508143309	1980	1980	1980	1980	0
156	20231019	161900	1508143309	1980	1980	1980	1980	0
157	20231019	161800	1508143309	1980	1980	1980	1980	0
158	20231019	161700	1508143309	1980	1980	1980	1980	0
159	20231019	161600	1508143309	1980	1980	1980	1980	0
160	20231019	161500	1508143309	1980	1980	1980	1980	0
161	20231019	161400	1508143309	1980	1980	1980	1980	0
162	20231019	161300	1508143309	1980	1980	1980	1980	0
163	20231019	161200	1508143309	1980	1980	1980	1980	0
164	20231019	161100	1508143309	1980	1980	1980	1980	0
165	20231019	161000	1508143309	1980	1980	1980	1980	0
166	20231019	160900	1508143309	1980	1980	1980	1980	0
167	20231019	160800	1508143309	1980	1980	1980	1980	0
168	20231019	160700	1508143309	1980	1980	1980	1980	0
169	20231019	160600	1508143309	1980	1980	1980	1980	0
170	20231019	160500	1508143309	1980	1980	1980	1980	0
171	20231019	160400	1508143309	1980	1980	1980	1980	0
172	20231019	160300	1508143309	1980	1980	1980	1980	0
173	20231019	160200	1508143309	1980	1980	1980	1980	0
174	20231019	160100	1508143309	1980	1980	1980	1980	0
175	20231019	160000	1508143309	1980	1980	1980	1980	0
176	20231019	155900	1508143309	1980	1980	1980	1980	0
177	20231019	155800	1508143309	1980	1980	1980	1980	0
178	20231019	155700	1508143309	1980	1980	1980	1980	0
179	20231019	155600	1508143309	1980	1980	1980	1980	0
180	20231019	155500	1508143309	1980	1980	1980	1980	0
181	20231019	155400	1508143309	1980	1980	1980	1980	0
182	20231019	155300	1508143309	1980	1980	1980	1980	13222
183	20231019	155200	1508143309	1980	1980	1980	1980	0
184	20231019	155100	1508143309	1980	1980	1980	1980	0
185	20231019	155000	1508143309	1980	1980	1980	1980	0
186	20231019	154900	1508143309	1980	1980	1980	1980	0
187	20231019	154800	1508143309	1980	1980	1980	1980	0
188	20231019	154700	1508143309	1980	1980	1980	1980	0
189	20231019	154600	1508143309	1980	1980	1980	1980	0
190	20231019	154500	1508143309	1980	1980	1980	1980	0
191	20231019	154400	1508143309	1980	1980	1980	1980	0
192	20231019	154300	1508143309	1980	1980	1980	1980	0
193	20231019	154200	1508143309	1980	1980	1980	1980	0
194	20231019	154100	1508143309	1980	1980	1980	1980	0
195	20231019	154000	1508143309	1980	1980	1980	1980	0
196	20231019	153900	1508143309	1980	1980	1980	1980	0
197	20231019	153800	1508143309	1980	1980	1980	1980	0
198	20231019	153700	1508143309	1980	1980	1980	1980	0
199	20231019	153600	1508143309	1980	1980	1980	1980	0
200	20231019	153500	1508143309	1980	1980	1980	1980	0
201	20231019	153400	1508143309	1980	1980	1980	1980	0
202	20231019	153300	1508143309	1980	1980	1980	1980	0
203	20231019	153200	1508143309	1980	1980	1980	1980	0
204	20231019	153100	1508143309	1980	1980	1980	1980	0
205	20231019	153000	1508143309	1980	1980	1980	1980	13222
206	20231019	152900	1481963749	1983	1983	1983	1983	0
207	20231019	152800	1481963749	1983	1983	1983	1983	0
208	20231019	152700	1481963749	1983	1983	1983	1983	0
209	20231019	152600	1481963749	1983	1983	1983	1983	0
210	20231019	152500	1481963749	1983	1983	1983	1983	0
211	20231019	152400	1481963749	1983	1983	1983	1983	0
212	20231019	152300	1481963749	1983	1983	1983	1983	0
213	20231019	152200	1481963749	1983	1983	1983	1983	0
214	20231019	152100	1481963749	1983	1983	1983	1983	0
215	20231019	152000	1481963749	1983	1983	1983	1983	0
216	20231019	151900	1481963749	1983	1983	1983	1976	2910
217	20231019	151800	1476212469	1976	1976	1983	1976	1716
218	20231019	151700	1472821646	1976	1976	1977	1976	1064
219	20231019	151600	1470719032	1983	1976	1983	1975	4700
220	20231019	151500	1461430959	1976	1981	1981	1976	5660
221	20231019	151400	1450223778	1981	1981	1981	1981	2409
222	20231019	151300	1445451549	1981	1983	1984	1981	1010
223	20231019	151200	1443449461	1983	1983	1983	1983	1400
224	20231019	151100	1440673261	1985	1985	1985	1985	512
225	20231019	151000	1439656941	1981	1981	1981	1981	860
226	20231019	150900	1437953281	1986	1986	1986	1986	120
227	20231019	150800	1437714961	1987	1988	1988	1976	945
228	20231019	150700	1435845543	1988	1988	1988	1988	492
229	20231019	150600	1434867447	1981	1980	1981	1979	1416
230	20231019	150500	1432063152	1979	1980	1980	1979	844
231	20231019	150400	1430392432	1979	1979	1979	1974	702
232	20231019	150300	1429003184	1979	1973	1979	1973	3453
233	20231019	150200	1422172415	1980	1980	1980	1973	764
234	20231019	150100	1420660394	1973	1973	1973	1973	200
235	20231019	150000	1420265794	1980	1980	1980	1973	1002
236	20231019	145900	1418285314	1980	1980	1980	1980	5
237	20231019	145800	1418275414	1981	1974	1981	1974	20848
238	20231019	145700	1377053513	1974	1974	1974	1974	0
239	20231019	145600	1377053513	1974	1975	1975	1973	2390
240	20231019	145500	1372335424	1975	1975	1975	1975	1800
241	20231019	145400	1368780424	1970	1970	1970	1970	0
242	20231019	145300	1368780424	1970	1969	1975	1969	2100
243	20231019	145200	1364642973	1975	1970	1975	1969	4697
244	20231019	145100	1355393241	1971	1971	1971	1971	1000
245	20231019	145000	1353422241	1975	1971	1975	1971	101
246	20231019	144900	1353223166	1971	1971	1971	1971	5
247	20231019	144800	1353213311	1971	1971	1971	1971	133
248	20231019	144700	1352951168	1970	1970	1970	1970	3000
249	20231019	144600	1347041168	1971	1971	1971	1971	1863
250	20231019	144500	1343369195	1971	1973	1973	1971	2000
251	20231019	144400	1339425612	1973	1973	1973	1973	1122
252	20231019	144300	1337211906	1973	1973	1973	1973	515
253	20231019	144200	1336195811	1973	1975	1975	1973	1700
254	20231019	144100	1332839511	1975	1975	1975	1975	4674
255	20231019	144000	1323608361	1973	1973	1973	1973	501
256	20231019	143900	1322619888	1972	1972	1972	1972	390
257	20231019	143800	1321850808	1973	1973	1973	1973	180
258	20231019	143700	1321495668	1973	1973	1973	1973	0
259	20231019	143600	1321495668	1973	1973	1973	1973	20
260	20231019	143500	1321456208	1975	1974	1975	1973	450
261	20231019	143400	1320567579	1974	1974	1974	1974	594
262	20231019	143300	1319395023	1976	1974	1976	1974	634
263	20231019	143200	1318142241	1974	1974	1974	1974	222
264	20231019	143100	1317704013	1976	1975	1976	1974	1195
265	20231019	143000	1315344107	1976	1976	1976	1976	5
266	20231019	142900	1315334227	1976	1976	1976	1976	0
267	20231019	142800	1315334227	1976	1976	1976	1976	565
268	20231019	142700	1314217787	1976	1974	1976	1974	102
269	20231019	142600	1314016437	1976	1976	1976	1976	0
270	20231019	142500	1314016437	1976	1976	1976	1976	319
271	20231019	142400	1313386093	1976	1975	1976	1975	1455
272	20231019	142300	1310512068	1975	1975	1975	1975	43
273	20231019	142200	1310427143	1975	1975	1975	1975	550
274	20231019	142100	1309340893	1976	1975	1976	1975	1369
275	20231019	142000	1306636750	1975	1975	1975	1975	99
276	20231019	141900	1306441225	1974	1974	1974	1974	0
277	20231019	141800	1306441225	1974	1974	1974	1974	470
278	20231019	141700	1305513445	1972	1972	1972	1972	1000
279	20231019	141600	1303541445	1972	1972	1972	1972	0
280	20231019	141500	1303541445	1972	1972	1972	1972	70
281	20231019	141400	1303403405	1974	1973	1974	1973	176
282	20231019	141300	1303055993	1973	1973	1973	1973	478
283	20231019	141200	1302112899	1971	1971	1971	1971	0
284	20231019	141100	1302112899	1971	1973	1973	1971	261
285	20231019	141000	1301597948	1971	1972	1972	1971	2312
286	20231019	140900	1297040687	1973	1974	1974	1973	40
287	20231019	140800	1296961747	1974	1974	1974	1974	0
288	20231019	140700	1296961747	1974	1974	1974	1974	20
289	20231019	140600	1296922267	1973	1973	1973	1973	0
290	20231019	140500	1296922267	1973	1974	1974	1973	1178
291	20231019	140400	1294597247	1976	1976	1976	1976	525
292	20231019	140300	1293559847	1974	1974	1974	1974	0
293	20231019	140200	1293559847	1974	1974	1974	1974	5
294	20231019	140100	1293549977	1976	1975	1976	1975	378
295	20231019	140000	1292803052	1974	1974	1974	1974	0
296	20231019	135900	1292803052	1974	1974	1974	1974	0
297	20231019	135800	1292803052	1974	1976	1976	1974	476
298	20231019	135700	1291862506	1976	1976	1976	1976	50
299	20231019	135600	1291763706	1976	1976	1976	1976	0
300	20231019	135500	1291763706	1976	1976	1976	1976	370
301	20231019	135400	1291032586	1976	1976	1976	1976	0
302	20231019	135300	1291032586	1976	1976	1976	1976	247
303	20231019	135200	1290544514	1976	1976	1976	1976	20
304	20231019	135100	1290504994	1976	1973	1976	1973	1935
305	20231019	135000	1286687233	1976	1976	1976	1976	346
306	20231019	134900	1286003537	1976	1973	1976	1973	1906
307	20231019	134800	1282242969	1973	1973	1973	1973	34
308	20231019	134700	1282175887	1975	1975	1975	1975	50
309	20231019	134600	1282077137	1976	1976	1976	1976	0
310	20231019	134500	1282077137	1976	1976	1976	1976	346
311	20231019	134400	1281393441	1976	1977	1977	1976	347
312	20231019	134300	1280707768	1970	1970	1970	1970	0
313	20231019	134200	1280707768	1970	1970	1970	1970	5000
314	20231019	134100	1270857768	1977	1977	1977	1977	0
315	20231019	134000	1270857768	1977	1977	1977	1977	50
316	20231019	133900	1270758918	1977	1976	1977	1976	425
317	20231019	133800	1269919110	1973	1973	1973	1973	0
318	20231019	133700	1269919110	1973	1973	1973	1973	0
319	20231019	133600	1269919110	1973	1973	1973	1973	1837
320	20231019	133500	1266294709	1972	1972	1972	1972	124
321	20231019	133400	1266050181	1969	1969	1969	1969	0
322	20231019	133300	1266050181	1969	1969	1969	1969	90
323	20231019	133200	1265872971	1969	1969	1969	1969	362
324	20231019	133100	1265160193	1968	1968	1968	1968	300
325	20231019	133000	1264569793	1973	1973	1973	1973	0
326	20231019	132900	1264569793	1973	1972	1973	1972	397
327	20231019	132800	1263786532	1969	1969	1969	1969	200
328	20231019	132700	1263392732	1973	1973	1973	1973	100
329	20231019	132600	1263195432	1969	1969	1969	1969	300
330	20231019	132500	1262604732	1973	1973	1973	1973	1
331	20231019	132400	1262602759	1969	1970	1970	1969	5223
332	20231019	132300	1252317497	1973	1973	1973	1973	0
333	20231019	132200	1252317497	1973	1973	1973	1973	0
334	20231019	132100	1252317497	1973	1970	1973	1970	327
335	20231019	132000	1251672341	1973	1973	1973	1973	35
336	20231019	131900	1251603286	1973	1973	1973	1973	0
337	20231019	131800	1251603286	1973	1973	1973	1973	10
338	20231019	131700	1251583556	1969	1969	1969	1969	0
339	20231019	131600	1251583556	1969	1969	1969	1969	50
340	20231019	131500	1251485106	1973	1968	1973	1968	1802
341	20231019	131400	1247937175	1968	1968	1968	1968	0
342	20231019	131300	1247937175	1968	1969	1972	1968	1537
343	20231019	131200	1244909435	1973	1973	1973	1973	11
344	20231019	131100	1244887732	1972	1972	1972	1972	504
345	20231019	131000	1243893844	1969	1969	1969	1969	0
346	20231019	130900	1243893844	1969	1969	1969	1969	110
347	20231019	130800	1243677254	1969	1969	1969	1969	300
348	20231019	130700	1243086554	1968	1968	1968	1968	1000
349	20231019	130600	1241118554	1972	1972	1972	1972	338
350	20231019	130500	1240452018	1972	1969	1972	1968	2294
351	20231019	130400	1235935582	1968	1968	1968	1968	0
352	20231019	130300	1235935582	1968	1968	1968	1968	0
353	20231019	130200	1235935582	1968	1972	1972	1968	270
354	20231019	130100	1235403769	1970	1970	1970	1970	0
355	20231019	130000	1235403769	1970	1970	1970	1970	400
356	20231019	125900	1234615769	1970	1968	1970	1968	94
357	20231019	125800	1234430599	1966	1966	1966	1966	346
358	20231019	125700	1233750363	1966	1967	1967	1966	523
359	20231019	125600	1232721935	1968	1969	1969	1968	10
360	20231019	125500	1232702250	1969	1966	1969	1966	210
361	20231019	125400	1232289360	1970	1966	1970	1966	2
362	20231019	125300	1232285424	1970	1970	1970	1970	338
363	20231019	125200	1231619564	1965	1969	1969	1965	2444
364	20231019	125100	1226816058	1970	1970	1970	1970	82
365	20231019	125000	1226654518	1970	1970	1970	1970	2
366	20231019	124900	1226650578	1970	1970	1970	1970	1
367	20231019	124800	1226648608	1965	1965	1965	1965	0
368	20231019	124700	1226648608	1965	1969	1969	1965	2350
369	20231019	124600	1222029836	1969	1969	1969	1969	0
370	20231019	124500	1222029836	1969	1969	1969	1969	787
371	20231019	124400	1220480233	1969	1969	1969	1969	0
372	20231019	124300	1220480233	1969	1969	1969	1969	4
373	20231019	124200	1220472357	1969	1969	1969	1969	0
374	20231019	124100	1220472357	1969	1969	1969	1969	0
375	20231019	124000	1220472357	1969	1969	1969	1969	121
376	20231019	123900	1220234108	1970	1970	1970	1970	2
377	20231019	123800	1220230168	1965	1965	1965	1965	0
378	20231019	123700	1220230168	1965	1967	1967	1965	4042
379	20231019	123600	1212282435	1967	1969	1969	1967	2660
380	20231019	123500	1207045365	1970	1969	1970	1969	6110
381	20231019	123400	1195010108	1969	1969	1969	1969	16
382	20231019	123300	1194978604	1969	1968	1969	1967	4625
383	20231019	123200	1185879872	1969	1970	1970	1969	2348
384	20231019	123100	1181256659	1969	1970	1970	1969	58
385	20231019	123000	1181142404	1970	1970	1970	1970	33
386	20231019	122900	1181077394	1970	1970	1970	1970	500
387	20231019	122800	1180092394	1970	1970	1970	1970	1991
388	20231019	122700	1176170124	1970	1970	1970	1969	1646
389	20231019	122600	1172928974	1971	1971	1971	1971	0
390	20231019	122500	1172928974	1971	1971	1971	1971	0
391	20231019	122400	1172928974	1971	1969	1971	1969	1581
392	20231019	122300	1169815825	1969	1969	1969	1969	0
393	20231019	122200	1169815825	1969	1969	1969	1969	980
394	20231019	122100	1167886205	1969	1970	1970	1969	2465
395	20231019	122000	1163030400	1970	1970	1970	1970	899
396	20231019	121900	1161259370	1970	1970	1970	1970	1
397	20231019	121800	1161257400	1968	1968	1969	1968	5961
398	20231019	121700	1149522233	1968	1968	1968	1968	1147
399	20231019	121600	1147264937	1968	1969	1969	1968	246
400	20231019	121500	1146780808	1968	1969	1969	1968	110
401	20231019	121400	1146564228	1969	1969	1969	1969	880
402	20231019	121300	1144831508	1969	1969	1969	1969	1593
403	20231019	121200	1141694891	1969	1969	1969	1969	1
404	20231019	121100	1141692922	1967	1969	1969	1967	34656
405	20231019	121000	1073460297	1969	1970	1970	1969	9159
406	20231019	120900	1055425590	1971	1971	1971	1971	2
407	20231019	120800	1055421648	1970	1971	1971	1970	1003
408	20231019	120700	1053445735	1971	1970	1971	1970	2001
409	20231019	120600	1049503764	1970	1970	1970	1969	4198
410	20231019	120500	1041233705	1970	1970	1970	1970	3
411	20231019	120400	1041227795	1971	1971	1971	1971	1
412	20231019	120300	1041225824	1969	1969	1969	1969	1504
413	20231019	120200	1038264448	1969	1970	1970	1969	600
414	20231019	120100	1037082633	1972	1972	1972	1972	0
415	20231019	120000	1037082633	1972	1969	1972	1969	61
416	20231019	115900	1036962521	1972	1972	1972	1972	0
417	20231019	115800	1036962521	1972	1972	1972	1972	5
418	20231019	115700	1036952661	1972	1971	1972	1969	1604
419	20231019	115600	1033793125	1971	1971	1971	1971	0
420	20231019	115500	1033793125	1971	1971	1971	1971	429
421	20231019	115400	1032947566	1973	1973	1973	1973	0
422	20231019	115300	1032947566	1973	1973	1973	1973	0
423	20231019	115200	1032947566	1973	1970	1973	1970	8
424	20231019	115100	1032931803	1969	1970	1970	1969	581
425	20231019	115000	1031787392	1970	1970	1970	1970	121
426	20231019	114900	1031549022	1970	1971	1971	1970	13476
427	20231019	114800	1004999221	1973	1972	1973	1971	977
428	20231019	114700	1003073090	1973	1973	1973	1973	11
429	20231019	114600	1003051387	1973	1974	1974	1973	503
430	20231019	114500	1002058966	1978	1978	1978	1978	1
431	20231019	114400	1002056988	1978	1978	1978	1978	16
432	20231019	114300	1002025340	1978	1978	1978	1978	7
433	20231019	114200	1002011494	1978	1978	1978	1978	4000
434	20231019	114100	994099494	1978	1978	1978	1978	0
435	20231019	114000	994099494	1978	1974	1978	1974	982
436	20231019	113900	992161014	1969	1969	1969	1969	2000
437	20231019	113800	988223014	1969	1969	1970	1969	1250
438	20231019	113700	985761710	1969	1970	1970	1969	1562
439	20231019	113600	982685616	1970	1970	1970	1970	2984
440	20231019	113500	976807136	1970	1972	1972	1970	6534
441	20231019	113400	963929282	1974	1974	1974	1974	18
442	20231019	113300	963893750	1974	1974	1974	1974	3
443	20231019	113200	963887828	1970	1972	1972	1970	200
444	20231019	113100	963493822	1970	1972	1972	1970	3600
445	20231019	113000	956400952	1972	1972	1975	1972	640
446	20231019	112900	955138842	1973	1972	1973	1972	1020
447	20231019	112800	953127102	1972	1972	1972	1972	70
448	20231019	112700	952989062	1972	1973	1973	1972	4200
449	20231019	112600	944703074	1973	1973	1973	1973	426
450	20231019	112500	943862576	1973	1976	1976	1973	5229
451	20231019	112400	933537876	1978	1978	1978	1976	3290
452	20231019	112300	927036645	1978	1978	1978	1978	1
453	20231019	112200	927034667	1980	1980	1980	1980	20
454	20231019	112100	926995067	1980	1990	1990	1980	4
455	20231019	112000	926987137	1990	1989	1990	1989	100
456	20231019	111900	926788203	1990	1978	1990	1975	2431
457	20231019	111800	921980380	1990	1990	1990	1978	1295
458	20231019	111700	919418138	1979	1984	1991	1979	11870
459	20231019	111600	895902615	1992	1992	1992	1992	533
460	20231019	111500	894840879	1983	1991	1992	1983	325
461	20231019	111400	894194603	1982	1982	1982	1982	170
462	20231019	111300	893857663	1990	1981	1990	1981	550
463	20231019	111200	892763172	1990	1985	1990	1985	293
464	20231019	111100	892180670	1985	1986	1986	1985	467
465	20231019	111000	891253672	1985	1985	1985	1985	49
466	20231019	110900	891156407	1985	1985	1985	1985	598
467	20231019	110800	889969377	1978	1978	1978	1978	14
468	20231019	110700	889941685	1985	1985	1985	1985	465
469	20231019	110600	889018660	1979	1979	1979	1979	100
470	20231019	110500	888820760	1985	1978	1985	1978	22701
471	20231019	110400	843918175	1978	1978	1978	1978	461
472	20231019	110300	843006317	1977	1977	1977	1977	20
473	20231019	110200	842966777	1978	1976	1978	1976	9705
474	20231019	110100	823770791	1976	1974	1976	1974	258
475	20231019	110000	823261313	1974	1974	1974	1973	3614
476	20231019	105900	816128439	1974	1979	1979	1974	7606
477	20231019	105800	801095382	1978	1978	1978	1978	0
478	20231019	105700	801095382	1978	1978	1978	1978	0
479	20231019	105600	801095382	1978	1981	1981	1978	3016
480	20231019	105500	795128117	1981	1981	1981	1981	0
481	20231019	105400	795128117	1981	1981	1981	1981	5
482	20231019	105300	795118212	1988	1988	1988	1988	0
483	20231019	105200	795118212	1988	1988	1988	1988	50
484	20231019	105100	795018812	1990	1990	1990	1990	110
485	20231019	105000	794799912	1983	1983	1983	1983	13
486	20231019	104900	794774133	1990	1980	1990	1980	2103
487	20231019	104800	790610160	1980	1986	1986	1980	5053
488	20231019	104700	780595253	1992	1993	1993	1985	2864
489	20231019	104600	774893809	1993	1993	1993	1993	22
490	20231019	104500	774849963	1993	1993	1993	1993	36
491	20231019	104400	774778215	1993	1993	1993	1993	17
492	20231019	104300	774744334	1993	1993	1993	1993	1
493	20231019	104200	774742341	1986	1986	1986	1986	0
494	20231019	104100	774742341	1986	1986	1986	1986	1068
495	20231019	104000	772621293	1993	1993	1993	1993	3
496	20231019	103900	772615314	1985	1990	1990	1985	2824
497	20231019	103800	767002160	1990	1990	1990	1990	201
498	20231019	103700	766602170	1991	1991	1991	1991	222
499	20231019	103600	766160168	1991	1991	1991	1991	0
500	20231019	103500	766160168	1991	1991	1991	1991	0
501	20231019	103400	766160168	1991	1991	1991	1991	2
502	20231019	103300	766156186	1994	1994	1994	1994	0
503	20231019	103200	766156186	1994	1989	1994	1989	497
504	20231019	103100	765167603	1989	1990	1990	1989	40
505	20231019	103000	765088038	1989	1990	1994	1989	42
506	20231019	102900	765004494	1990	1990	1990	1990	672
507	20231019	102800	763667214	1991	1998	1998	1991	1156
508	20231019	102700	761365097	1994	1994	1994	1994	294
509	20231019	102600	760778861	1994	1994	1994	1994	55
510	20231019	102500	760669191	1994	1992	1994	1991	389
511	20231019	102400	759894325	1993	1994	1994	1993	412
512	20231019	102300	759072798	1994	1996	1996	1994	324
513	20231019	102200	758426281	1996	1997	1997	1995	735
514	20231019	102100	756959108	1998	1999	1999	1998	936
515	20231019	102000	755088288	2005	2005	2005	2005	0
516	20231019	101900	755088288	2005	2015	2015	2005	7
517	20231019	101800	755074223	1999	2000	2015	1999	1026
518	20231019	101700	753022392	2000	2010	2020	2000	2349
519	20231019	101600	748324277	2025	1998	2045	1998	7489
520	20231019	101500	733244820	2005	1995	2005	1995	10260
521	20231019	101400	712768245	1995	1993	1995	1993	2375
522	20231019	101300	708032925	1994	1994	1994	1993	401
523	20231019	101200	707233631	1994	1994	1994	1994	2871
524	20231019	101100	701508857	1994	1994	1994	1994	0
525	20231019	101000	701508857	1994	1994	1994	1994	0
526	20231019	100900	701508857	1994	1984	1995	1984	2301
527	20231019	100800	696921121	1984	1984	1984	1984	2122
528	20231019	100700	692711073	1984	1985	1985	1984	1519
529	20231019	100600	689695958	1984	1988	1988	1984	1402
530	20231019	100500	686911621	1988	1988	1988	1988	83
531	20231019	100400	686746617	1988	1990	1990	1988	335
532	20231019	100300	686080437	1988	1994	1994	1988	1260
533	20231019	100200	683575497	1994	1990	1994	1988	2993
534	20231019	100100	677623019	1994	1990	1994	1989	201
535	20231019	100000	677223216	1989	1992	1994	1989	180
536	20231019	095900	676864689	1992	1994	1994	1992	184
537	20231019	095800	676498061	1994	1992	1994	1992	599
538	20231019	095700	675304851	1992	1993	1993	1992	354
539	20231019	095600	674599663	1994	1992	1994	1992	440
540	20231019	095500	673723171	1992	1990	1992	1990	69
541	20231019	095400	673585849	1989	1989	1989	1989	0
542	20231019	095300	673585849	1989	1988	1989	1988	1271
543	20231019	095200	671058120	1989	1989	1989	1989	10
544	20231019	095100	671038230	1989	1989	1989	1989	6
545	20231019	095000	671026296	1989	1989	1989	1989	443
546	20231019	094900	670145169	1990	1990	1990	1989	1311
547	20231019	094800	667536280	1990	1990	1994	1990	4981
548	20231019	094700	657618560	1990	1990	1990	1990	10
549	20231019	094600	657598660	1989	1989	1989	1989	209
550	20231019	094500	657182959	1989	1989	1989	1989	20
551	20231019	094400	657143179	1990	1990	1990	1990	0
552	20231019	094300	657143179	1990	1991	1991	1990	7
553	20231019	094200	657129243	1991	1990	1991	1980	11718
554	20231019	094100	633896694	1990	1990	1991	1990	2445
555	20231019	094000	629031143	1990	1989	1990	1989	474
556	20231019	093900	628088330	1989	1988	1989	1988	591
557	20231019	093800	626913359	1988	1987	1988	1987	1631
558	20231019	093700	623672560	1987	1985	1987	1985	2694
559	20231019	093600	618321922	1985	1983	1985	1980	3157
560	20231019	093500	612059299	1983	1982	1983	1980	3965
561	20231019	093400	604201436	1982	1981	1982	1981	4030
562	20231019	093300	596218003	1981	1980	1981	1980	5674
563	20231019	093200	584981230	1980	1975	1980	1974	1571
564	20231019	093100	581873478	1975	1975	1975	1974	1133
565	20231019	093000	579636887	1975	1974	1975	1974	1376
566	20231019	092900	576919444	1975	1975	1975	1975	249
567	20231019	092800	576427669	1981	1979	1981	1979	1001
568	20231019	092700	574446548	1980	1980	1980	1980	1
569	20231019	092600	574444568	1974	1974	1974	1973	1286
570	20231019	092500	571906804	1974	1980	1980	1974	324
571	20231019	092400	571267168	1980	1973	1980	1973	827
572	20231019	092300	569633663	1973	1981	1981	1973	1581
573	20231019	092200	566513282	1982	1979	1983	1974	1847
574	20231019	092100	562860037	1983	1983	1983	1980	15
575	20231019	092000	562830301	1983	1978	1983	1978	111
576	20231019	091900	562610718	1977	1975	1977	1974	1199
577	20231019	091800	560241446	1976	1976	1976	1976	768
578	20231019	091700	558723878	1976	1971	1977	1971	10433
579	20231019	091600	538158214	1971	1967	1971	1967	7583
580	20231019	091500	523235404	1968	1972	1973	1968	7954
581	20231019	091400	507576085	1973	1973	1976	1973	5125
582	20231019	091300	497464378	1973	1973	1977	1973	1222
583	20231019	091200	495052714	1965	1973	1973	1965	188
584	20231019	091100	494682982	1964	1962	1973	1961	1324
585	20231019	091000	492085019	1961	1967	1967	1960	26026
586	20231019	090900	441011876	1966	1967	1967	1962	16302
587	20231019	090800	408978496	1966	1973	1973	1966	27844
588	20231019	090700	354125895	1972	1975	1975	1972	7692
589	20231019	090600	338949603	1975	1974	1975	1971	9897
590	20231019	090500	319426617	1973	1986	1986	1971	27210
591	20231019	090400	265499025	1986	1987	1987	1985	6872
592	20231019	090300	251854867	1987	1983	1991	1982	5487
593	20231019	090200	240955465	1984	1988	1988	1981	18540
594	20231019	090100	204181441	1988	2000	2010	1985	18624
595	20231019	090000	167053775	2010	1995	2020	1995	82699