KissMeData/332290/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	204500	1696345424	1985	1985	1985	1985	7053
3	20231018	204400	1696345424	1985	1985	1985	1985	0
4	20231018	204300	1696345424	1985	1985	1985	1985	0
5	20231018	204200	1696345424	1985	1985	1985	1985	0
6	20231018	204100	1696345424	1985	1985	1985	1985	0
7	20231018	204000	1696345424	1985	1985	1985	1985	0
8	20231018	203900	1696345424	1985	1985	1985	1985	0
9	20231018	203800	1696345424	1985	1985	1985	1985	0
10	20231018	203700	1696345424	1985	1985	1985	1985	0
11	20231018	203600	1696345424	1985	1985	1985	1985	0
12	20231018	203500	1696345424	1985	1985	1985	1985	0
13	20231018	203400	1696345424	1985	1985	1985	1985	0
14	20231018	203300	1696345424	1985	1985	1985	1985	0
15	20231018	203200	1696345424	1985	1985	1985	1985	0
16	20231018	203100	1696345424	1985	1985	1985	1985	0
17	20231018	203000	1696345424	1985	1985	1985	1985	0
18	20231018	202900	1696345424	1985	1985	1985	1985	0
19	20231018	202800	1696345424	1985	1985	1985	1985	0
20	20231018	202700	1696345424	1985	1985	1985	1985	0
21	20231018	202600	1696345424	1985	1985	1985	1985	0
22	20231018	202500	1696345424	1985	1985	1985	1985	0
23	20231018	202400	1696345424	1985	1985	1985	1985	0
24	20231018	202300	1696345424	1985	1985	1985	1985	0
25	20231018	202200	1696345424	1985	1985	1985	1985	0
26	20231018	202100	1696345424	1985	1985	1985	1985	0
27	20231018	202000	1696345424	1985	1985	1985	1985	0
28	20231018	201900	1696345424	1985	1985	1985	1985	0
29	20231018	201800	1696345424	1985	1985	1985	1985	0
30	20231018	201700	1696345424	1985	1985	1985	1985	0
31	20231018	201600	1696345424	1985	1985	1985	1985	0
32	20231018	201500	1696345424	1985	1985	1985	1985	7053
33	20231018	201400	1696345424	1985	1985	1985	1985	0
34	20231018	201300	1696345424	1985	1985	1985	1985	0
35	20231018	201200	1696345424	1985	1985	1985	1985	0
36	20231018	201100	1696345424	1985	1985	1985	1985	0
37	20231018	201000	1696345424	1985	1985	1985	1985	0
38	20231018	200900	1696345424	1985	1985	1985	1985	0
39	20231018	200800	1696345424	1985	1985	1985	1985	0
40	20231018	200700	1696345424	1985	1985	1985	1985	0
41	20231018	200600	1696345424	1985	1985	1985	1985	0
42	20231018	200500	1696345424	1985	1985	1985	1985	0
43	20231018	200400	1696345424	1985	1985	1985	1985	0
44	20231018	200300	1696345424	1985	1985	1985	1985	0
45	20231018	200200	1696345424	1985	1985	1985	1985	0
46	20231018	200100	1696345424	1985	1985	1985	1985	0
47	20231018	200000	1696345424	1985	1985	1985	1985	0
48	20231018	195900	1696345424	1985	1985	1985	1985	0
49	20231018	195800	1696345424	1985	1985	1985	1985	0
50	20231018	195700	1696345424	1985	1985	1985	1985	0
51	20231018	195600	1696345424	1985	1985	1985	1985	0
52	20231018	195500	1696345424	1985	1985	1985	1985	0
53	20231018	195400	1696345424	1985	1985	1985	1985	0
54	20231018	195300	1696345424	1985	1985	1985	1985	0
55	20231018	195200	1696345424	1985	1985	1985	1985	0
56	20231018	195100	1696345424	1985	1985	1985	1985	0
57	20231018	195000	1696345424	1985	1985	1985	1985	0
58	20231018	194900	1696345424	1985	1985	1985	1985	0
59	20231018	194800	1696345424	1985	1985	1985	1985	0
60	20231018	194700	1696345424	1985	1985	1985	1985	0
61	20231018	194600	1696345424	1985	1985	1985	1985	0
62	20231018	194500	1696345424	1985	1985	1985	1985	7053
63	20231018	194400	1696345424	1985	1985	1985	1985	0
64	20231018	194300	1696345424	1985	1985	1985	1985	0
65	20231018	194200	1696345424	1985	1985	1985	1985	0
66	20231018	194100	1696345424	1985	1985	1985	1985	0
67	20231018	194000	1696345424	1985	1985	1985	1985	0
68	20231018	193900	1696345424	1985	1985	1985	1985	0
69	20231018	193800	1696345424	1985	1985	1985	1985	0
70	20231018	193700	1696345424	1985	1985	1985	1985	0
71	20231018	193600	1696345424	1985	1985	1985	1985	0
72	20231018	193500	1696345424	1985	1985	1985	1985	0
73	20231018	193400	1696345424	1985	1985	1985	1985	0
74	20231018	193300	1696345424	1985	1985	1985	1985	0
75	20231018	193200	1696345424	1985	1985	1985	1985	0
76	20231018	193100	1696345424	1985	1985	1985	1985	0
77	20231018	193000	1696345424	1985	1985	1985	1985	0
78	20231018	192900	1696345424	1985	1985	1985	1985	0
79	20231018	192800	1696345424	1985	1985	1985	1985	0
80	20231018	192700	1696345424	1985	1985	1985	1985	0
81	20231018	192600	1696345424	1985	1985	1985	1985	0
82	20231018	192500	1696345424	1985	1985	1985	1985	0
83	20231018	192400	1696345424	1985	1985	1985	1985	0
84	20231018	192300	1696345424	1985	1985	1985	1985	0
85	20231018	192200	1696345424	1985	1985	1985	1985	0
86	20231018	192100	1696345424	1985	1985	1985	1985	0
87	20231018	192000	1696345424	1985	1985	1985	1985	0
88	20231018	191900	1696345424	1985	1985	1985	1985	0
89	20231018	191800	1696345424	1985	1985	1985	1985	0
90	20231018	191700	1696345424	1985	1985	1985	1985	0
91	20231018	191600	1696345424	1985	1985	1985	1985	0
92	20231018	191500	1696345424	1985	1985	1985	1985	7053
93	20231018	191400	1696345424	1985	1985	1985	1985	0
94	20231018	191300	1696345424	1985	1985	1985	1985	0
95	20231018	191200	1696345424	1985	1985	1985	1985	0
96	20231018	191100	1696345424	1985	1985	1985	1985	0
97	20231018	191000	1696345424	1985	1985	1985	1985	0
98	20231018	190900	1696345424	1985	1985	1985	1985	0
99	20231018	190800	1696345424	1985	1985	1985	1985	0
100	20231018	190700	1696345424	1985	1985	1985	1985	0
101	20231018	190600	1696345424	1985	1985	1985	1985	0
102	20231018	190500	1696345424	1985	1985	1985	1985	0
103	20231018	190400	1696345424	1985	1985	1985	1985	0
104	20231018	190300	1696345424	1985	1985	1985	1985	0
105	20231018	190200	1696345424	1985	1985	1985	1985	0
106	20231018	190100	1696345424	1985	1985	1985	1985	0
107	20231018	190000	1696345424	1985	1985	1985	1985	0
108	20231018	185900	1696345424	1985	1985	1985	1985	0
109	20231018	185800	1696345424	1985	1985	1985	1985	0
110	20231018	185700	1696345424	1985	1985	1985	1985	0
111	20231018	185600	1696345424	1985	1985	1985	1985	0
112	20231018	185500	1696345424	1985	1985	1985	1985	0
113	20231018	185400	1696345424	1985	1985	1985	1985	0
114	20231018	185300	1696345424	1985	1985	1985	1985	0
115	20231018	185200	1696345424	1985	1985	1985	1985	0
116	20231018	185100	1696345424	1985	1985	1985	1985	0
117	20231018	185000	1696345424	1985	1985	1985	1985	0
118	20231018	184900	1696345424	1985	1985	1985	1985	0
119	20231018	184800	1696345424	1985	1985	1985	1985	0
120	20231018	184700	1696345424	1985	1985	1985	1985	0
121	20231018	184600	1696345424	1985	1985	1985	1985	0
122	20231018	184500	1696345424	1985	1985	1985	1985	7053
123	20231018	184400	1696345424	1985	1985	1985	1985	0
124	20231018	184300	1696345424	1985	1985	1985	1985	0
125	20231018	184200	1696345424	1985	1985	1985	1985	0
126	20231018	184100	1696345424	1985	1985	1985	1985	0
127	20231018	184000	1696345424	1985	1985	1985	1985	0
128	20231018	183900	1696345424	1985	1985	1985	1985	0
129	20231018	183800	1696345424	1985	1985	1985	1985	0
130	20231018	183700	1696345424	1985	1985	1985	1985	0
131	20231018	183600	1696345424	1985	1985	1985	1985	0
132	20231018	183500	1696345424	1985	1985	1985	1985	0
133	20231018	183400	1696345424	1985	1985	1985	1985	0
134	20231018	183300	1696345424	1985	1985	1985	1985	0
135	20231018	183200	1696345424	1985	1985	1985	1985	0
136	20231018	183100	1696345424	1985	1985	1985	1985	0
137	20231018	183000	1696345424	1985	1985	1985	1985	0
138	20231018	182900	1696345424	1985	1985	1985	1985	0
139	20231018	182800	1696345424	1985	1985	1985	1985	0
140	20231018	182700	1696345424	1985	1985	1985	1985	0
141	20231018	182600	1696345424	1985	1985	1985	1985	0
142	20231018	182500	1696345424	1985	1985	1985	1985	0
143	20231018	182400	1696345424	1985	1985	1985	1985	0
144	20231018	182300	1696345424	1985	1985	1985	1985	0
145	20231018	182200	1696345424	1985	1985	1985	1985	0
146	20231018	182100	1696345424	1985	1985	1985	1985	0
147	20231018	182000	1696345424	1985	1985	1985	1985	0
148	20231018	181900	1696345424	1985	1985	1985	1985	0
149	20231018	181800	1696345424	1985	1985	1985	1985	0
150	20231018	181700	1696345424	1985	1985	1985	1985	0
151	20231018	181600	1696345424	1985	1985	1985	1985	0
152	20231018	181500	1696345424	1985	1985	1985	1985	7053
153	20231018	181400	1696345424	1985	1985	1985	1985	0
154	20231018	181300	1696345424	1985	1985	1985	1985	0
155	20231018	181200	1696345424	1985	1985	1985	1985	0
156	20231018	181100	1696345424	1985	1985	1985	1985	0
157	20231018	181000	1696345424	1985	1985	1985	1985	0
158	20231018	180900	1696345424	1985	1985	1985	1985	0
159	20231018	180800	1696345424	1985	1985	1985	1985	0
160	20231018	180700	1696345424	1985	1985	1985	1985	0
161	20231018	180600	1696345424	1985	1985	1985	1985	0
162	20231018	180500	1696345424	1985	1985	1985	1985	0
163	20231018	180400	1696345424	1985	1985	1985	1985	0
164	20231018	180300	1696345424	1985	1985	1985	1985	0
165	20231018	180200	1696345424	1985	1985	1985	1985	0
166	20231018	180100	1696345424	1985	1985	1985	1985	0
167	20231018	180000	1696345424	1985	1985	1985	1985	0
168	20231018	175900	1696345424	1985	1985	1985	1985	0
169	20231018	175800	1696345424	1985	1985	1985	1985	0
170	20231018	175700	1696345424	1985	1985	1985	1985	0
171	20231018	175600	1696345424	1985	1985	1985	1985	0
172	20231018	175500	1696345424	1985	1985	1985	1985	0
173	20231018	175400	1696345424	1985	1985	1985	1985	0
174	20231018	175300	1696345424	1985	1985	1985	1985	0
175	20231018	175200	1696345424	1985	1985	1985	1985	0
176	20231018	175100	1696345424	1985	1985	1985	1985	0
177	20231018	175000	1696345424	1985	1985	1985	1985	0
178	20231018	174900	1696345424	1985	1985	1985	1985	0
179	20231018	174800	1696345424	1985	1985	1985	1985	0
180	20231018	174700	1696345424	1985	1985	1985	1985	0
181	20231018	174600	1696345424	1985	1985	1985	1985	0
182	20231018	174500	1696345424	1985	1985	1985	1985	7053
183	20231018	174400	1696345424	1985	1985	1985	1985	0
184	20231018	174300	1696345424	1985	1985	1985	1985	0
185	20231018	174200	1696345424	1985	1985	1985	1985	0
186	20231018	174100	1696345424	1985	1985	1985	1985	0
187	20231018	174000	1696345424	1985	1985	1985	1985	0
188	20231018	173900	1696345424	1985	1985	1985	1985	0
189	20231018	173800	1696345424	1985	1985	1985	1985	0
190	20231018	173700	1696345424	1985	1985	1985	1985	0
191	20231018	173600	1696345424	1985	1985	1985	1985	0
192	20231018	173500	1696345424	1985	1985	1985	1985	0
193	20231018	173400	1696345424	1985	1985	1985	1985	0
194	20231018	173300	1696345424	1985	1985	1985	1985	0
195	20231018	173200	1696345424	1985	1985	1985	1985	0
196	20231018	173100	1696345424	1985	1985	1985	1985	0
197	20231018	173000	1696345424	1985	1985	1985	1985	0
198	20231018	172900	1696345424	1985	1985	1985	1985	0
199	20231018	172800	1696345424	1985	1985	1985	1985	0
200	20231018	172700	1696345424	1985	1985	1985	1985	0
201	20231018	172600	1696345424	1985	1985	1985	1985	0
202	20231018	172500	1696345424	1985	1985	1985	1985	0
203	20231018	172400	1696345424	1985	1985	1985	1985	0
204	20231018	172300	1696345424	1985	1985	1985	1985	0
205	20231018	172200	1696345424	1985	1985	1985	1985	0
206	20231018	172100	1696345424	1985	1985	1985	1985	0
207	20231018	172000	1696345424	1985	1985	1985	1985	0
208	20231018	171900	1696345424	1985	1985	1985	1985	0
209	20231018	171800	1696345424	1985	1985	1985	1985	0
210	20231018	171700	1696345424	1985	1985	1985	1985	0
211	20231018	171600	1696345424	1985	1985	1985	1985	0
212	20231018	171500	1696345424	1985	1985	1985	1985	7053
213	20231018	171400	1696345424	1985	1985	1985	1985	0
214	20231018	171300	1696345424	1985	1985	1985	1985	0
215	20231018	171200	1696345424	1985	1985	1985	1985	0
216	20231018	171100	1696345424	1985	1985	1985	1985	0
217	20231018	171000	1696345424	1985	1985	1985	1985	0
218	20231018	170900	1696345424	1985	1985	1985	1985	0
219	20231018	170800	1696345424	1985	1985	1985	1985	0
220	20231018	170700	1696345424	1985	1985	1985	1985	0
221	20231018	170600	1696345424	1985	1985	1985	1985	0
222	20231018	170500	1696345424	1985	1985	1985	1985	0
223	20231018	170400	1696345424	1985	1985	1985	1985	0
224	20231018	170300	1696345424	1985	1985	1985	1985	0
225	20231018	170200	1696345424	1985	1985	1985	1985	0
226	20231018	170100	1696345424	1985	1985	1985	1985	0
227	20231018	170000	1696345424	1985	1985	1985	1985	0
228	20231018	165900	1696345424	1985	1985	1985	1985	0
229	20231018	165800	1696345424	1985	1985	1985	1985	0
230	20231018	165700	1696345424	1985	1985	1985	1985	0
231	20231018	165600	1696345424	1985	1985	1985	1985	0
232	20231018	165500	1696345424	1985	1985	1985	1985	0
233	20231018	165400	1696345424	1985	1985	1985	1985	0
234	20231018	165300	1696345424	1985	1985	1985	1985	0
235	20231018	165200	1696345424	1985	1985	1985	1985	0
236	20231018	165100	1696345424	1985	1985	1985	1985	0
237	20231018	165000	1696345424	1985	1985	1985	1985	0
238	20231018	164900	1696345424	1985	1985	1985	1985	0
239	20231018	164800	1696345424	1985	1985	1985	1985	0
240	20231018	164700	1696345424	1985	1985	1985	1985	0
241	20231018	164600	1696345424	1985	1985	1985	1985	0
242	20231018	164500	1696345424	1985	1985	1985	1985	7053
243	20231018	164400	1696345424	1985	1985	1985	1985	0
244	20231018	164300	1696345424	1985	1985	1985	1985	0
245	20231018	164200	1696345424	1985	1985	1985	1985	0
246	20231018	164100	1696345424	1985	1985	1985	1985	0
247	20231018	164000	1696345424	1985	1985	1985	1985	0
248	20231018	163900	1696345424	1985	1985	1985	1985	0
249	20231018	163800	1696345424	1985	1985	1985	1985	0
250	20231018	163700	1696345424	1985	1985	1985	1985	0
251	20231018	163600	1696345424	1985	1985	1985	1985	0
252	20231018	163500	1696345424	1985	1985	1985	1985	0
253	20231018	163400	1696345424	1985	1985	1985	1985	0
254	20231018	163300	1696345424	1985	1985	1985	1985	0
255	20231018	163200	1696345424	1985	1985	1985	1985	0
256	20231018	163100	1696345424	1985	1985	1985	1985	0
257	20231018	163000	1696345424	1985	1985	1985	1985	0
258	20231018	162900	1696345424	1985	1985	1985	1985	0
259	20231018	162800	1696345424	1985	1985	1985	1985	0
260	20231018	162700	1696345424	1985	1985	1985	1985	0
261	20231018	162600	1696345424	1985	1985	1985	1985	0
262	20231018	162500	1696345424	1985	1985	1985	1985	0
263	20231018	162400	1696345424	1985	1985	1985	1985	0
264	20231018	162300	1696345424	1985	1985	1985	1985	0
265	20231018	162200	1696345424	1985	1985	1985	1985	0
266	20231018	162100	1696345424	1985	1985	1985	1985	0
267	20231018	162000	1696345424	1985	1985	1985	1985	0
268	20231018	161900	1696345424	1985	1985	1985	1985	0
269	20231018	161800	1696345424	1985	1985	1985	1985	0
270	20231018	161700	1696345424	1985	1985	1985	1985	0
271	20231018	161600	1696345424	1985	1985	1985	1985	0
272	20231018	161500	1696345424	1985	1985	1985	1985	7053
273	20231018	161400	1696345424	1985	1985	1985	1985	0
274	20231018	161300	1696345424	1985	1985	1985	1985	0
275	20231018	161200	1696345424	1985	1985	1985	1985	0
276	20231018	161100	1696345424	1985	1985	1985	1985	0
277	20231018	161000	1696345424	1985	1985	1985	1985	0
278	20231018	160900	1696345424	1985	1985	1985	1985	0
279	20231018	160800	1696345424	1985	1985	1985	1985	0
280	20231018	160700	1696345424	1985	1985	1985	1985	0
281	20231018	160600	1696345424	1985	1985	1985	1985	0
282	20231018	160500	1696345424	1985	1985	1985	1985	0
283	20231018	160400	1696345424	1985	1985	1985	1985	0
284	20231018	160300	1696345424	1985	1985	1985	1985	0
285	20231018	160200	1696345424	1985	1985	1985	1985	0
286	20231018	160100	1696345424	1985	1985	1985	1985	0
287	20231018	160000	1696345424	1985	1985	1985	1985	0
288	20231018	155900	1696345424	1985	1985	1985	1985	0
289	20231018	155800	1696345424	1985	1985	1985	1985	0
290	20231018	155700	1696345424	1985	1985	1985	1985	0
291	20231018	155600	1696345424	1985	1985	1985	1985	0
292	20231018	155500	1696345424	1985	1985	1985	1985	0
293	20231018	155400	1696345424	1985	1985	1985	1985	0
294	20231018	155300	1696345424	1985	1985	1985	1985	0
295	20231018	155200	1696345424	1985	1985	1985	1985	0
296	20231018	155100	1696345424	1985	1985	1985	1985	0
297	20231018	155000	1696345424	1985	1985	1985	1985	0
298	20231018	154900	1696345424	1985	1985	1985	1985	0
299	20231018	154800	1696345424	1985	1985	1985	1985	0
300	20231018	154700	1696345424	1985	1985	1985	1985	0
301	20231018	154600	1696345424	1985	1985	1985	1985	0
302	20231018	154500	1696345424	1985	1985	1985	1985	7053
303	20231018	154400	1696345424	1985	1985	1985	1985	0
304	20231018	154300	1696345424	1985	1985	1985	1985	0
305	20231018	154200	1696345424	1985	1985	1985	1985	0
306	20231018	154100	1696345424	1985	1985	1985	1985	0
307	20231018	154000	1696345424	1985	1985	1985	1985	0
308	20231018	153900	1696345424	1985	1985	1985	1985	0
309	20231018	153800	1696345424	1985	1985	1985	1985	0
310	20231018	153700	1696345424	1985	1985	1985	1985	0
311	20231018	153600	1696345424	1985	1985	1985	1985	0
312	20231018	153500	1696345424	1985	1985	1985	1985	0
313	20231018	153400	1696345424	1985	1985	1985	1985	0
314	20231018	153300	1696345424	1985	1985	1985	1985	0
315	20231018	153200	1696345424	1985	1985	1985	1985	0
316	20231018	153100	1696345424	1985	1985	1985	1985	0
317	20231018	153000	1696345424	1985	1985	1985	1985	7053
318	20231018	152900	1682345219	1983	1983	1983	1983	0
319	20231018	152800	1682345219	1983	1983	1983	1983	0
320	20231018	152700	1682345219	1983	1983	1983	1983	0
321	20231018	152600	1682345219	1983	1983	1983	1983	0
322	20231018	152500	1682345219	1983	1983	1983	1983	0
323	20231018	152400	1682345219	1983	1983	1983	1983	0
324	20231018	152300	1682345219	1983	1983	1983	1983	0
325	20231018	152200	1682345219	1983	1983	1983	1983	0
326	20231018	152100	1682345219	1983	1983	1983	1983	0
327	20231018	152000	1682345219	1983	1983	1983	1983	0
328	20231018	151900	1682345219	1983	1983	1983	1975	3560
329	20231018	151800	1675304304	1975	1975	1983	1975	834
330	20231018	151700	1673657098	1983	1983	1983	1974	4309
331	20231018	151600	1665116658	1983	1984	1984	1974	913
332	20231018	151500	1663314097	1984	1983	1984	1974	430
333	20231018	151400	1662463406	1974	1985	1985	1973	114
334	20231018	151300	1662238093	1985	1982	1985	1982	318
335	20231018	151200	1661607526	1985	1983	1985	1979	2675
336	20231018	151100	1656300474	1983	1982	1983	1979	19707
337	20231018	151000	1617280563	1980	1983	1983	1980	628
338	20231018	150900	1616036739	1983	1980	1984	1977	563
339	20231018	150800	1614920778	1980	1978	1980	1978	1258
340	20231018	150700	1612432306	1978	1981	1981	1978	193
341	20231018	150600	1612050137	1981	1982	1982	1979	74
342	20231018	150500	1611903556	1982	1973	1984	1973	600
343	20231018	150400	1610716604	1973	1978	1985	1973	768
344	20231018	150300	1609198485	1978	1976	1978	1970	1555
345	20231018	150200	1606127182	1976	1973	1976	1969	1183
346	20231018	150100	1603795475	1973	1970	1973	1969	990
347	20231018	150000	1601845861	1971	1972	1973	1970	976
348	20231018	145900	1599922145	1972	1970	1972	1965	2665
349	20231018	145800	1594682445	1970	1970	1970	1965	221
350	20231018	145700	1594247175	1970	1964	1970	1964	171
351	20231018	145600	1593910731	1970	1965	1970	1964	1064
352	20231018	145500	1591820817	1964	1964	1964	1964	2823
353	20231018	145400	1586276445	1964	1967	1967	1964	2559
354	20231018	145300	1581248425	1973	1973	1973	1973	0
355	20231018	145200	1581248425	1973	1973	1973	1973	0
356	20231018	145100	1581248425	1973	1973	1973	1965	587
357	20231018	145000	1580091822	1970	1974	1974	1970	22
358	20231018	144900	1580048451	1974	1975	1975	1973	24
359	20231018	144800	1580001073	1976	1974	1976	1973	530
360	20231018	144700	1578953937	1974	1974	1975	1973	16
361	20231018	144600	1578922351	1974	1976	1976	1974	259
362	20231018	144500	1578410580	1976	1976	1976	1976	6
363	20231018	144400	1578398724	1976	1976	1976	1976	1
364	20231018	144300	1578396748	1967	1967	1968	1967	1099
365	20231018	144200	1576233955	1966	1969	1969	1966	2804
366	20231018	144100	1570717461	1969	1969	1969	1969	65
367	20231018	144000	1570589476	1968	1968	1968	1968	1815
368	20231018	143900	1567017556	1969	1977	1977	1968	5381
369	20231018	143800	1556416894	1977	1971	1977	1970	391
370	20231018	143700	1555646410	1970	1971	1971	1970	1111
371	20231018	143600	1553456740	1977	1977	1977	1977	1
372	20231018	143500	1553454763	1970	1974	1977	1970	4683
373	20231018	143400	1544221611	1974	1977	1977	1974	5645
374	20231018	143300	1533077889	1977	1977	1977	1975	1672
375	20231018	143200	1529774739	1977	1984	1984	1977	501
376	20231018	143100	1528784175	1985	1985	1985	1985	52
377	20231018	143000	1528680955	1985	1985	1985	1985	2
378	20231018	142900	1528676985	1986	1986	1986	1986	0
379	20231018	142800	1528676985	1986	1986	1986	1986	0
380	20231018	142700	1528676985	1986	1986	1986	1986	0
381	20231018	142600	1528676985	1986	1986	1986	1986	35
382	20231018	142500	1528607475	1986	1986	1986	1986	0
383	20231018	142400	1528607475	1986	1986	1986	1986	1
384	20231018	142300	1528605489	1976	1978	1978	1976	1074
385	20231018	142200	1526483233	1976	1976	1976	1976	693
386	20231018	142100	1525113865	1976	1976	1976	1976	939
387	20231018	142000	1523258401	1975	1975	1975	1975	500
388	20231018	141900	1522270901	1975	1975	1975	1975	900
389	20231018	141800	1520493401	1976	1975	1976	1975	6
390	20231018	141700	1520481547	1976	1976	1986	1975	1245
391	20231018	141600	1518021992	1976	1976	1976	1976	50
392	20231018	141500	1517923192	1987	1987	1987	1987	0
393	20231018	141400	1517923192	1987	1986	1987	1975	184
394	20231018	141300	1517558027	1986	1976	1986	1976	204
395	20231018	141200	1517154913	1976	1975	1976	1975	3422
396	20231018	141100	1510394628	1976	1990	1990	1976	10
397	20231018	141000	1510374845	1990	1990	1990	1990	0
398	20231018	140900	1510374845	1990	1987	1990	1987	994
399	20231018	140800	1508397231	1990	1974	1990	1974	11
400	20231018	140700	1508375501	1994	1984	1994	1981	283
401	20231018	140600	1507814502	1994	1994	1994	1994	1741
402	20231018	140500	1504342948	1994	1994	1994	1994	10
403	20231018	140400	1504323008	1983	1998	1998	1983	356
404	20231018	140300	1503616345	1999	1978	2000	1977	16918
405	20231018	140200	1469982000	1967	1967	1967	1967	105
406	20231018	140100	1469775465	1969	1980	1980	1969	899
407	20231018	140000	1468004018	1983	1972	1983	1972	555
408	20231018	135900	1466909547	1983	1983	1983	1983	1
409	20231018	135800	1466907564	1972	1978	1978	1972	3281
410	20231018	135700	1460430481	1983	1983	1983	1983	16
411	20231018	135600	1460398753	1983	1983	1983	1983	1
412	20231018	135500	1460396770	1978	1978	1978	1978	175
413	20231018	135400	1460050620	1979	1984	1984	1979	301
414	20231018	135300	1459454936	1978	1978	1978	1978	2
415	20231018	135200	1459450980	1986	1979	1986	1979	297
416	20231018	135100	1458863133	1986	1986	1986	1986	100
417	20231018	135000	1458664533	1986	1986	1986	1986	52
418	20231018	134900	1458561261	1986	1986	1986	1986	61
419	20231018	134800	1458440115	1987	1985	1987	1985	504
420	20231018	134700	1457438673	1987	1983	1987	1983	3499
421	20231018	134600	1450492891	1981	1981	1981	1981	418
422	20231018	134500	1449664833	1981	1983	1983	1981	26
423	20231018	134400	1449613325	1979	1980	1980	1979	1459
424	20231018	134300	1446725461	1983	1982	1983	1981	502
425	20231018	134200	1445730996	1981	1979	1981	1979	11
426	20231018	134100	1445709225	1979	1979	1979	1979	84
427	20231018	134000	1445542989	1979	1978	1979	1978	401
428	20231018	133900	1444749611	1978	1973	1978	1973	4454
429	20231018	133800	1435954527	1973	1973	1973	1972	618
430	20231018	133700	1434735413	1971	1971	1973	1971	805
431	20231018	133600	1433148281	1971	1970	1971	1970	51
432	20231018	133500	1433047810	1970	1968	1970	1965	953
433	20231018	133400	1431174257	1972	1972	1972	1972	0
434	20231018	133300	1431174257	1972	1972	1972	1972	107
435	20231018	133200	1430963253	1972	1972	1972	1972	22
436	20231018	133100	1430919869	1972	1972	1972	1972	1
437	20231018	133000	1430917897	1968	1973	1973	1968	24
438	20231018	132900	1430870645	1973	1973	1973	1973	24
439	20231018	132800	1430823293	1965	1965	1965	1965	210
440	20231018	132700	1430410643	1965	1965	1965	1965	1
441	20231018	132600	1430408678	1974	1974	1974	1974	0
442	20231018	132500	1430408678	1974	1974	1974	1974	0
443	20231018	132400	1430408678	1974	1965	1974	1965	1065
444	20231018	132300	1428315935	1965	1964	1965	1964	340
445	20231018	132200	1427647941	1965	1966	1966	1965	1412
446	20231018	132100	1424873111	1966	1968	1968	1966	2658
447	20231018	132000	1419644059	1968	1968	1968	1968	2001
448	20231018	131900	1415706091	1968	1968	1968	1968	10
449	20231018	131800	1415686411	1974	1975	1975	1974	154
450	20231018	131700	1415382413	1975	1975	1975	1975	99
451	20231018	131600	1415186888	1966	1966	1966	1966	0
452	20231018	131500	1415186888	1966	1966	1966	1966	53
453	20231018	131400	1415082690	1965	1966	1966	1965	1184
454	20231018	131300	1412755666	1965	1968	1968	1965	1343
455	20231018	131200	1410114926	1975	1975	1975	1975	1
456	20231018	131100	1410112951	1967	1970	1970	1967	3923
457	20231018	131000	1402387634	1975	1975	1975	1975	0
458	20231018	130900	1402387634	1975	1975	1975	1975	101
459	20231018	130800	1402188159	1976	1976	1976	1976	0
460	20231018	130700	1402188159	1976	1976	1976	1976	5
461	20231018	130600	1402178279	1967	1967	1967	1967	0
462	20231018	130500	1402178279	1967	1967	1967	1967	0
463	20231018	130400	1402178279	1967	1967	1967	1967	40
464	20231018	130300	1402099599	1966	1970	1970	1966	4524
465	20231018	130200	1393193673	1970	1970	1970	1970	0
466	20231018	130100	1393193673	1970	1970	1970	1970	0
467	20231018	130000	1393193673	1970	1970	1970	1970	291
468	20231018	125900	1392620403	1970	1975	1976	1970	339
469	20231018	125800	1391951742	1970	1970	1970	1970	0
470	20231018	125700	1391951742	1970	1970	1970	1970	66
471	20231018	125600	1391821722	1970	1972	1979	1967	728
472	20231018	125500	1390386288	1972	1972	1972	1972	413
473	20231018	125400	1389571852	1972	1974	1974	1972	3872
474	20231018	125300	1381928768	1974	1971	1974	1971	404
475	20231018	125200	1381132409	1971	1970	1971	1970	52
476	20231018	125100	1381029964	1971	1971	1971	1971	170
477	20231018	125000	1380694894	1971	1971	1971	1971	31
478	20231018	124900	1380633793	1972	1972	1972	1972	29
479	20231018	124800	1380576605	1965	1969	1969	1965	2433
480	20231018	124700	1375791081	1973	1973	1973	1973	205
481	20231018	124600	1375386616	1974	1974	1974	1974	0
482	20231018	124500	1375386616	1974	1974	1974	1974	0
483	20231018	124400	1375386616	1974	1974	1974	1974	400
484	20231018	124300	1374597016	1974	1974	1974	1974	1919
485	20231018	124200	1370808910	1974	1974	1974	1974	300
486	20231018	124100	1370216710	1975	1975	1975	1975	10
487	20231018	124000	1370196960	1975	1977	1977	1967	418
488	20231018	123900	1369373386	1977	1977	1977	1977	51
489	20231018	123800	1369272559	1967	1968	1970	1967	907
490	20231018	123700	1367488200	1977	1967	1977	1967	2
491	20231018	123600	1367484256	1965	1970	1970	1965	2023
492	20231018	123500	1363507316	1970	1970	1970	1970	454
493	20231018	123400	1362612936	1981	1981	1981	1981	0
494	20231018	123300	1362612936	1981	1977	1981	1977	399
495	20231018	123200	1361824109	1982	1973	1982	1970	3325
496	20231018	123100	1355270580	1973	1973	1973	1973	683
497	20231018	123000	1353923021	1986	1986	1986	1986	1
498	20231018	122900	1353921035	1986	1973	1986	1970	5718
499	20231018	122800	1342651907	1972	1972	1972	1972	1755
500	20231018	122700	1339191047	1973	1986	1986	1973	987
501	20231018	122600	1337243683	1973	1972	1973	1971	3205
502	20231018	122500	1330923774	1973	1977	1977	1973	6593
503	20231018	122400	1317899518	1977	1978	1978	1977	1529
504	20231018	122300	1314876079	1980	1978	1980	1978	1879
505	20231018	122200	1311159411	1978	1978	1978	1978	777
506	20231018	122100	1309622505	1978	1978	1978	1977	231
507	20231018	122000	1309165588	1978	1977	1978	1977	403
508	20231018	121900	1308368456	1978	1977	1978	1977	465
509	20231018	121800	1307448890	1977	1979	1980	1977	2876
510	20231018	121700	1301757322	1980	1980	1980	1980	724
511	20231018	121600	1300323802	1980	1988	1988	1980	310
512	20231018	121500	1299707602	1988	1988	1988	1988	1
513	20231018	121400	1299705614	1988	1982	1988	1979	1836
514	20231018	121300	1296069723	1988	1988	1988	1982	35
515	20231018	121200	1296000155	1980	1980	1980	1980	0
516	20231018	121100	1296000155	1980	1980	1980	1980	0
517	20231018	121000	1296000155	1980	1980	1981	1980	1922
518	20231018	120900	1292194393	1980	1982	1988	1980	2208
519	20231018	120800	1287821979	1988	1988	1988	1988	2
520	20231018	120700	1287818003	1988	1982	1988	1980	6606
521	20231018	120600	1274737020	1980	1980	1980	1980	0
522	20231018	120500	1274737020	1980	1982	1989	1980	6129
523	20231018	120400	1262598988	1981	1983	1983	1981	690
524	20231018	120300	1261231881	1990	1983	1990	1982	6662
525	20231018	120200	1248018546	1984	1989	1989	1984	328
526	20231018	120100	1247367154	1984	1989	1989	1984	65
527	20231018	120000	1247238184	1989	1989	1989	1989	1
528	20231018	115900	1247236195	1984	1985	1989	1984	164
529	20231018	115800	1246910714	1990	1985	1990	1985	22
530	20231018	115700	1246867039	1985	1985	1985	1985	2825
531	20231018	115600	1241259414	1985	1991	1991	1985	2234
532	20231018	115500	1236822430	1991	1991	1991	1991	15
533	20231018	115400	1236792565	1992	1988	1993	1987	866
534	20231018	115300	1235069253	1991	1985	1993	1985	733
535	20231018	115200	1233612187	1985	1987	1987	1985	1305
536	20231018	115100	1231019476	1987	1989	1989	1987	2703
537	20231018	115000	1225644539	1990	1993	1994	1990	7213
538	20231018	114900	1211289446	1994	1993	1994	1993	505
539	20231018	114800	1210282980	1991	1991	1991	1991	10
540	20231018	114700	1210263070	1991	1991	1991	1991	0
541	20231018	114600	1210263070	1991	1991	1991	1991	305
542	20231018	114500	1209655815	1991	1991	1991	1991	1
543	20231018	114400	1209653824	1994	1991	1994	1991	692
544	20231018	114300	1208275671	1993	1991	1994	1990	1120
545	20231018	114200	1206045746	1995	1991	1995	1990	493
546	20231018	114100	1205064176	1995	1992	1995	1990	1111
547	20231018	114000	1202852285	1995	1995	1995	1992	14
548	20231018	113900	1202824361	1992	1992	1996	1990	11440
549	20231018	113800	1180046493	1991	1995	1997	1991	1125
550	20231018	113700	1177804912	1997	1997	1997	1997	6
551	20231018	113600	1177792930	1997	1997	1997	1997	6
552	20231018	113500	1177780948	1997	1995	1997	1995	874
553	20231018	113400	1176036947	1995	1992	1997	1992	514
554	20231018	113300	1175011346	1995	1995	1995	1995	451
555	20231018	113200	1174111601	1995	1992	1996	1992	320
556	20231018	113100	1173473701	1996	1996	1996	1991	1145
557	20231018	113000	1171192847	1992	1993	1993	1992	1000
558	20231018	112900	1169200345	1993	1998	1998	1993	501
559	20231018	112800	1168201797	1993	1992	1993	1992	196
560	20231018	112700	1167811170	1992	1994	1994	1992	7805
561	20231018	112600	1152258572	1994	1998	1999	1994	487
562	20231018	112500	1151287093	2000	1997	2000	1992	2004
563	20231018	112400	1147290206	2000	2000	2005	1999	717
564	20231018	112300	1145856203	2000	1994	2000	1994	4700
565	20231018	112200	1136479135	1994	1995	1995	1993	4922
566	20231018	112100	1126665574	1995	1995	1995	1993	1443
567	20231018	112000	1123787334	2000	1996	2000	1996	1702
568	20231018	111900	1120390134	2000	2000	2000	2000	102
569	20231018	111800	1120186134	1995	2000	2000	1993	6623
570	20231018	111700	1106977998	2005	2000	2010	2000	1802
571	20231018	111600	1103366753	2000	1995	2000	1992	4664
572	20231018	111500	1094054081	1997	2000	2000	1995	5111
573	20231018	111400	1083847241	2000	1999	2000	1999	867
574	20231018	111300	1082113508	1999	2000	2000	1999	1200
575	20231018	111200	1079714607	2000	2005	2005	1999	2888
576	20231018	111100	1073940957	2005	2005	2005	2005	5
577	20231018	111000	1073930932	2005	1999	2005	1999	329
578	20231018	110900	1073273243	2005	1999	2005	1999	1907
579	20231018	110800	1069453086	2000	2005	2005	2000	4275
580	20231018	110700	1060903081	2000	2005	2005	2000	1768
581	20231018	110600	1057361826	2005	2010	2010	2005	1829
582	20231018	110500	1053692281	2005	2015	2015	2005	4610
583	20231018	110400	1044432301	2010	2015	2015	2010	176
584	20231018	110300	1044078536	2010	2015	2015	2010	3040
585	20231018	110200	1037967936	2015	2015	2015	2010	445
586	20231018	110100	1037073416	2015	2010	2015	2010	896
587	20231018	110000	1035271926	2005	2010	2010	2005	1212
588	20231018	105900	1032840861	2010	2010	2010	2010	300
589	20231018	105800	1032237861	2010	2005	2015	2005	321
590	20231018	105700	1031592731	2015	2015	2015	2015	1
591	20231018	105600	1031590716	2000	2005	2005	2000	700
592	20231018	105500	1030190541	2020	2010	2020	2005	6521
593	20231018	105400	1017094381	2010	2015	2020	2010	15367
594	20231018	105300	986172346	2020	2020	2020	2020	1017
595	20231018	105200	984118006	2025	2025	2025	2025	0
596	20231018	105100	984118006	2025	2025	2025	2025	0
597	20231018	105000	984118006	2025	2025	2025	2025	1
598	20231018	104900	984115981	2015	2020	2020	2015	1190
599	20231018	104800	981716181	2025	2025	2025	2025	0
600	20231018	104700	981716181	2025	2030	2030	2025	121
601	20231018	104600	981471151	2025	2025	2025	2025	400
602	20231018	104500	980661151	2025	2025	2025	2025	0
603	20231018	104400	980661151	2025	2025	2025	2025	6
604	20231018	104300	980649001	2025	2025	2025	2025	51
605	20231018	104200	980545726	2025	2025	2025	2025	83
606	20231018	104100	980377651	2025	2025	2025	2025	63
607	20231018	104000	980250076	2025	2030	2030	2025	21
608	20231018	103900	980207546	2015	2020	2020	2015	1676
609	20231018	103800	976828571	2030	2020	2030	2020	606
610	20231018	103700	975604416	2020	2020	2020	2020	24
611	20231018	103600	975555936	2020	2025	2025	2020	7914
612	20231018	103500	959562646	2025	2025	2025	2025	38
613	20231018	103400	959485696	2035	2035	2035	2035	1
614	20231018	103300	959483661	2025	2025	2025	2025	1234
615	20231018	103200	956984811	2030	2025	2030	2025	309
616	20231018	103100	956358041	2025	2025	2030	2025	952
617	20231018	103000	954430236	2025	2035	2035	2025	375
618	20231018	102900	953670751	2035	2035	2035	2035	2
619	20231018	102800	953666681	2035	2035	2035	2035	1
620	20231018	102700	953664646	2025	2035	2035	2025	1320
621	20231018	102600	950988911	2030	2030	2030	2030	50
622	20231018	102500	950887411	2025	2035	2035	2025	1961
623	20231018	102400	946911296	2035	2035	2035	2035	0
624	20231018	102300	946911296	2035	2035	2035	2035	30
625	20231018	102200	946850246	2035	2035	2035	2035	50
626	20231018	102100	946748496	2035	2040	2040	2035	66
627	20231018	102000	946614111	2040	2030	2040	2030	2845
628	20231018	101900	940825211	2030	2025	2030	2025	361
629	20231018	101800	940093886	2025	2020	2025	2020	280
630	20231018	101700	939528136	2020	2020	2025	2020	4867
631	20231018	101600	929684211	2025	2025	2025	2025	2051
632	20231018	101500	925530936	2045	2030	2045	2030	613
633	20231018	101400	924284046	2030	2025	2030	2025	1083
634	20231018	101300	922090766	2020	2015	2020	2015	9292
635	20231018	101200	903364901	2015	2020	2020	2015	3842
636	20231018	101100	895623026	2020	2030	2030	2020	4280
637	20231018	101000	886973076	2030	2030	2030	2030	0
638	20231018	100900	886973076	2030	2025	2030	2020	4153
639	20231018	100800	878567921	2030	2025	2030	2025	2214
640	20231018	100700	874076981	2025	2025	2025	2025	214
641	20231018	100600	873643631	2025	2025	2030	2025	3716
642	20231018	100500	866118606	2030	2020	2030	2020	210
643	20231018	100400	865693686	2020	2030	2030	2020	2398
644	20231018	100300	860843531	2025	2025	2030	2025	1029
645	20231018	100200	858757306	2035	2025	2035	2025	5516
646	20231018	100100	847587376	2025	2030	2030	2025	721
647	20231018	100000	846126481	2030	2030	2030	2025	136
648	20231018	095900	845850521	2025	2030	2030	2025	595
649	20231018	095800	844644656	2030	2030	2030	2025	2421
650	20231018	095700	839738561	2030	2035	2040	2030	2708
651	20231018	095600	834239321	2035	2035	2040	2030	2033
652	20231018	095500	830106661	2035	2040	2050	2030	3605
653	20231018	095400	822769506	2040	2040	2045	2040	374
654	20231018	095300	822006406	2040	2045	2045	2040	2799
655	20231018	095200	816292451	2045	2060	2060	2045	631
656	20231018	095100	814998656	2060	2055	2060	2050	2680
657	20231018	095000	809503676	2040	2040	2040	2040	2858
658	20231018	094900	803673356	2040	2065	2065	2040	1755
659	20231018	094800	800085001	2070	2060	2080	2045	2680
660	20231018	094700	794555931	2040	2055	2065	2040	4038
661	20231018	094600	786305076	2055	2060	2070	2055	2971
662	20231018	094500	780176261	2065	2080	2085	2065	1049
663	20231018	094400	777999396	2085	2080	2085	2080	2110
664	20231018	094300	773605296	2080	2060	2080	2060	6985
665	20231018	094200	759126991	2055	2055	2055	2045	17306
666	20231018	094100	723565526	2055	2055	2065	2050	2044
667	20231018	094000	719370936	2050	2060	2075	2050	4216
668	20231018	093900	710690386	2060	2060	2075	2060	2114
669	20231018	093800	706332181	2060	2060	2060	2060	158
670	20231018	093700	706006701	2060	2060	2060	2060	2404
671	20231018	093600	701054461	2060	2080	2085	2060	6224
672	20231018	093500	688135731	2075	2075	2080	2070	1225
673	20231018	093400	685593486	2075	2080	2080	2070	1640
674	20231018	093300	682195371	2070	2085	2085	2070	2637
675	20231018	093200	676728296	2070	2075	2090	2060	9491
676	20231018	093100	656947851	2080	2050	2090	2045	4530
677	20231018	093000	647547291	2040	2045	2050	2040	11649
678	20231018	092900	623727871	2050	2045	2055	2045	2675
679	20231018	092800	618245281	2050	2060	2060	2050	3740
680	20231018	092700	610562506	2060	2060	2070	2060	456
681	20231018	092600	609623136	2060	2055	2070	2055	381
682	20231018	092500	608838351	2045	2040	2055	2040	1063
683	20231018	092400	606654251	2055	2045	2060	2040	9597
684	20231018	092300	587051961	2050	2050	2055	2030	6219
685	20231018	092200	574353796	2050	2065	2065	2050	9053
686	20231018	092100	555727536	2065	2060	2075	2060	4592
687	20231018	092000	546256996	2060	2060	2075	2060	5661
688	20231018	091900	534581381	2060	2085	2085	2060	13217
689	20231018	091800	507280266	2070	2075	2085	2070	8863
690	20231018	091700	488888931	2075	2080	2100	2075	6846
691	20231018	091600	474630856	2080	2105	2105	2065	13569
692	20231018	091500	446327341	2110	2105	2120	2090	18091
693	20231018	091400	408315401	2100	2135	2145	2100	45666
694	20231018	091300	311055431	2135	2090	2135	2085	25328
695	20231018	091200	257449731	2100	2090	2100	2080	25120
696	20231018	091100	204874471	2095	2045	2100	2045	31972
697	20231018	091000	138294766	2070	2035	2070	2030	14359
698	20231018	090900	108799486	2040	2030	2040	2025	9371
699	20231018	090800	89733926	2030	2035	2035	2020	2030
700	20231018	090700	85613476	2030	2025	2030	2025	2718
701	20231018	090600	80108896	2025	2020	2035	2020	2138
702	20231018	090500	75768486	2035	2025	2040	2025	7982
703	20231018	090400	59565446	2040	2035	2040	2020	1962
704	20231018	090300	55583116	2040	2065	2065	2040	4280
705	20231018	090200	46784101	2060	2020	2070	2000	9480
706	20231018	090100	27354521	1992	1977	1992	1977	2963
707	20231018	090000	21465607	1977	2025	2025	1970	10714