KissMeData/011930/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	185300	2561602015	1959	1959	1959	1959	18914
3	20231025	185200	2561602015	1959	1959	1959	1959	0
4	20231025	185100	2561602015	1959	1959	1959	1959	0
5	20231025	185000	2561602015	1959	1959	1959	1959	0
6	20231025	184900	2561602015	1959	1959	1959	1959	0
7	20231025	184800	2561602015	1959	1959	1959	1959	0
8	20231025	184700	2561602015	1959	1959	1959	1959	0
9	20231025	184600	2561602015	1959	1959	1959	1959	0
10	20231025	184500	2561602015	1959	1959	1959	1959	0
11	20231025	184400	2561602015	1959	1959	1959	1959	0
12	20231025	184300	2561602015	1959	1959	1959	1959	0
13	20231025	184200	2561602015	1959	1959	1959	1959	0
14	20231025	184100	2561602015	1959	1959	1959	1959	0
15	20231025	184000	2561602015	1959	1959	1959	1959	0
16	20231025	183900	2561602015	1959	1959	1959	1959	0
17	20231025	183800	2561602015	1959	1959	1959	1959	0
18	20231025	183700	2561602015	1959	1959	1959	1959	0
19	20231025	183600	2561602015	1959	1959	1959	1959	0
20	20231025	183500	2561602015	1959	1959	1959	1959	0
21	20231025	183400	2561602015	1959	1959	1959	1959	0
22	20231025	183300	2561602015	1959	1959	1959	1959	0
23	20231025	183200	2561602015	1959	1959	1959	1959	0
24	20231025	183100	2561602015	1959	1959	1959	1959	0
25	20231025	183000	2561602015	1959	1959	1959	1959	0
26	20231025	182900	2561602015	1959	1959	1959	1959	0
27	20231025	182800	2561602015	1959	1959	1959	1959	0
28	20231025	182700	2561602015	1959	1959	1959	1959	0
29	20231025	182600	2561602015	1959	1959	1959	1959	0
30	20231025	182500	2561602015	1959	1959	1959	1959	0
31	20231025	182400	2561602015	1959	1959	1959	1959	0
32	20231025	182300	2561602015	1959	1959	1959	1959	18914
33	20231025	182200	2561602015	1959	1959	1959	1959	0
34	20231025	182100	2561602015	1959	1959	1959	1959	0
35	20231025	182000	2561602015	1959	1959	1959	1959	0
36	20231025	181900	2561602015	1959	1959	1959	1959	0
37	20231025	181800	2561602015	1959	1959	1959	1959	0
38	20231025	181700	2561602015	1959	1959	1959	1959	0
39	20231025	181600	2561602015	1959	1959	1959	1959	0
40	20231025	181500	2561602015	1959	1959	1959	1959	0
41	20231025	181400	2561602015	1959	1959	1959	1959	0
42	20231025	181300	2561602015	1959	1959	1959	1959	0
43	20231025	181200	2561602015	1959	1959	1959	1959	0
44	20231025	181100	2561602015	1959	1959	1959	1959	0
45	20231025	181000	2561602015	1959	1959	1959	1959	0
46	20231025	180900	2561602015	1959	1959	1959	1959	0
47	20231025	180800	2561602015	1959	1959	1959	1959	0
48	20231025	180700	2561602015	1959	1959	1959	1959	0
49	20231025	180600	2561602015	1959	1959	1959	1959	0
50	20231025	180500	2561602015	1959	1959	1959	1959	0
51	20231025	180400	2561602015	1959	1959	1959	1959	0
52	20231025	180300	2561602015	1959	1959	1959	1959	0
53	20231025	180200	2561602015	1959	1959	1959	1959	0
54	20231025	180100	2561602015	1959	1959	1959	1959	0
55	20231025	180000	2561602015	1959	1959	1959	1959	0
56	20231025	175900	2561602015	1959	1959	1959	1959	0
57	20231025	175800	2561602015	1959	1959	1959	1959	0
58	20231025	175700	2561602015	1959	1959	1959	1959	0
59	20231025	175600	2561602015	1959	1959	1959	1959	0
60	20231025	175500	2561602015	1959	1959	1959	1959	0
61	20231025	175400	2561602015	1959	1959	1959	1959	0
62	20231025	175300	2561602015	1959	1959	1959	1959	18914
63	20231025	175200	2561602015	1959	1959	1959	1959	0
64	20231025	175100	2561602015	1959	1959	1959	1959	0
65	20231025	175000	2561602015	1959	1959	1959	1959	0
66	20231025	174900	2561602015	1959	1959	1959	1959	0
67	20231025	174800	2561602015	1959	1959	1959	1959	0
68	20231025	174700	2561602015	1959	1959	1959	1959	0
69	20231025	174600	2561602015	1959	1959	1959	1959	0
70	20231025	174500	2561602015	1959	1959	1959	1959	0
71	20231025	174400	2561602015	1959	1959	1959	1959	0
72	20231025	174300	2561602015	1959	1959	1959	1959	0
73	20231025	174200	2561602015	1959	1959	1959	1959	0
74	20231025	174100	2561602015	1959	1959	1959	1959	0
75	20231025	174000	2561602015	1959	1959	1959	1959	0
76	20231025	173900	2561602015	1959	1959	1959	1959	0
77	20231025	173800	2561602015	1959	1959	1959	1959	0
78	20231025	173700	2561602015	1959	1959	1959	1959	0
79	20231025	173600	2561602015	1959	1959	1959	1959	0
80	20231025	173500	2561602015	1959	1959	1959	1959	0
81	20231025	173400	2561602015	1959	1959	1959	1959	0
82	20231025	173300	2561602015	1959	1959	1959	1959	0
83	20231025	173200	2561602015	1959	1959	1959	1959	0
84	20231025	173100	2561602015	1959	1959	1959	1959	0
85	20231025	173000	2561602015	1959	1959	1959	1959	0
86	20231025	172900	2561602015	1959	1959	1959	1959	0
87	20231025	172800	2561602015	1959	1959	1959	1959	0
88	20231025	172700	2561602015	1959	1959	1959	1959	0
89	20231025	172600	2561602015	1959	1959	1959	1959	0
90	20231025	172500	2561602015	1959	1959	1959	1959	0
91	20231025	172400	2561602015	1959	1959	1959	1959	0
92	20231025	172300	2561602015	1959	1959	1959	1959	18914
93	20231025	172200	2561602015	1959	1959	1959	1959	0
94	20231025	172100	2561602015	1959	1959	1959	1959	0
95	20231025	172000	2561602015	1959	1959	1959	1959	0
96	20231025	171900	2561602015	1959	1959	1959	1959	0
97	20231025	171800	2561602015	1959	1959	1959	1959	0
98	20231025	171700	2561602015	1959	1959	1959	1959	0
99	20231025	171600	2561602015	1959	1959	1959	1959	0
100	20231025	171500	2561602015	1959	1959	1959	1959	0
101	20231025	171400	2561602015	1959	1959	1959	1959	0
102	20231025	171300	2561602015	1959	1959	1959	1959	0
103	20231025	171200	2561602015	1959	1959	1959	1959	0
104	20231025	171100	2561602015	1959	1959	1959	1959	0
105	20231025	171000	2561602015	1959	1959	1959	1959	0
106	20231025	170900	2561602015	1959	1959	1959	1959	0
107	20231025	170800	2561602015	1959	1959	1959	1959	0
108	20231025	170700	2561602015	1959	1959	1959	1959	0
109	20231025	170600	2561602015	1959	1959	1959	1959	0
110	20231025	170500	2561602015	1959	1959	1959	1959	0
111	20231025	170400	2561602015	1959	1959	1959	1959	0
112	20231025	170300	2561602015	1959	1959	1959	1959	0
113	20231025	170200	2561602015	1959	1959	1959	1959	0
114	20231025	170100	2561602015	1959	1959	1959	1959	0
115	20231025	170000	2561602015	1959	1959	1959	1959	0
116	20231025	165900	2561602015	1959	1959	1959	1959	0
117	20231025	165800	2561602015	1959	1959	1959	1959	0
118	20231025	165700	2561602015	1959	1959	1959	1959	0
119	20231025	165600	2561602015	1959	1959	1959	1959	0
120	20231025	165500	2561602015	1959	1959	1959	1959	0
121	20231025	165400	2561602015	1959	1959	1959	1959	0
122	20231025	165300	2561602015	1959	1959	1959	1959	18914
123	20231025	165200	2561602015	1959	1959	1959	1959	0
124	20231025	165100	2561602015	1959	1959	1959	1959	0
125	20231025	165000	2561602015	1959	1959	1959	1959	0
126	20231025	164900	2561602015	1959	1959	1959	1959	0
127	20231025	164800	2561602015	1959	1959	1959	1959	0
128	20231025	164700	2561602015	1959	1959	1959	1959	0
129	20231025	164600	2561602015	1959	1959	1959	1959	0
130	20231025	164500	2561602015	1959	1959	1959	1959	0
131	20231025	164400	2561602015	1959	1959	1959	1959	0
132	20231025	164300	2561602015	1959	1959	1959	1959	0
133	20231025	164200	2561602015	1959	1959	1959	1959	0
134	20231025	164100	2561602015	1959	1959	1959	1959	0
135	20231025	164000	2561602015	1959	1959	1959	1959	0
136	20231025	163900	2561602015	1959	1959	1959	1959	0
137	20231025	163800	2561602015	1959	1959	1959	1959	0
138	20231025	163700	2561602015	1959	1959	1959	1959	0
139	20231025	163600	2561602015	1959	1959	1959	1959	0
140	20231025	163500	2561602015	1959	1959	1959	1959	0
141	20231025	163400	2561602015	1959	1959	1959	1959	0
142	20231025	163300	2561602015	1959	1959	1959	1959	0
143	20231025	163200	2561602015	1959	1959	1959	1959	0
144	20231025	163100	2561602015	1959	1959	1959	1959	0
145	20231025	163000	2561602015	1959	1959	1959	1959	0
146	20231025	162900	2561602015	1959	1959	1959	1959	0
147	20231025	162800	2561602015	1959	1959	1959	1959	0
148	20231025	162700	2561602015	1959	1959	1959	1959	0
149	20231025	162600	2561602015	1959	1959	1959	1959	0
150	20231025	162500	2561602015	1959	1959	1959	1959	0
151	20231025	162400	2561602015	1959	1959	1959	1959	0
152	20231025	162300	2561602015	1959	1959	1959	1959	18914
153	20231025	162200	2561602015	1959	1959	1959	1959	0
154	20231025	162100	2561602015	1959	1959	1959	1959	0
155	20231025	162000	2561602015	1959	1959	1959	1959	0
156	20231025	161900	2561602015	1959	1959	1959	1959	0
157	20231025	161800	2561602015	1959	1959	1959	1959	0
158	20231025	161700	2561602015	1959	1959	1959	1959	0
159	20231025	161600	2561602015	1959	1959	1959	1959	0
160	20231025	161500	2561602015	1959	1959	1959	1959	0
161	20231025	161400	2561602015	1959	1959	1959	1959	0
162	20231025	161300	2561602015	1959	1959	1959	1959	0
163	20231025	161200	2561602015	1959	1959	1959	1959	0
164	20231025	161100	2561602015	1959	1959	1959	1959	0
165	20231025	161000	2561602015	1959	1959	1959	1959	0
166	20231025	160900	2561602015	1959	1959	1959	1959	0
167	20231025	160800	2561602015	1959	1959	1959	1959	0
168	20231025	160700	2561602015	1959	1959	1959	1959	0
169	20231025	160600	2561602015	1959	1959	1959	1959	0
170	20231025	160500	2561602015	1959	1959	1959	1959	0
171	20231025	160400	2561602015	1959	1959	1959	1959	0
172	20231025	160300	2561602015	1959	1959	1959	1959	0
173	20231025	160200	2561602015	1959	1959	1959	1959	0
174	20231025	160100	2561602015	1959	1959	1959	1959	0
175	20231025	160000	2561602015	1959	1959	1959	1959	0
176	20231025	155900	2561602015	1959	1959	1959	1959	0
177	20231025	155800	2561602015	1959	1959	1959	1959	0
178	20231025	155700	2561602015	1959	1959	1959	1959	0
179	20231025	155600	2561602015	1959	1959	1959	1959	0
180	20231025	155500	2561602015	1959	1959	1959	1959	0
181	20231025	155400	2561602015	1959	1959	1959	1959	0
182	20231025	155300	2561602015	1959	1959	1959	1959	18914
183	20231025	155200	2561602015	1959	1959	1959	1959	0
184	20231025	155100	2561602015	1959	1959	1959	1959	0
185	20231025	155000	2561602015	1959	1959	1959	1959	0
186	20231025	154900	2561602015	1959	1959	1959	1959	0
187	20231025	154800	2561602015	1959	1959	1959	1959	0
188	20231025	154700	2561602015	1959	1959	1959	1959	0
189	20231025	154600	2561602015	1959	1959	1959	1959	0
190	20231025	154500	2561602015	1959	1959	1959	1959	0
191	20231025	154400	2561602015	1959	1959	1959	1959	0
192	20231025	154300	2561602015	1959	1959	1959	1959	0
193	20231025	154200	2561602015	1959	1959	1959	1959	0
194	20231025	154100	2561602015	1959	1959	1959	1959	0
195	20231025	154000	2561602015	1959	1959	1959	1959	0
196	20231025	153900	2561602015	1959	1959	1959	1959	0
197	20231025	153800	2561602015	1959	1959	1959	1959	0
198	20231025	153700	2561602015	1959	1959	1959	1959	0
199	20231025	153600	2561602015	1959	1959	1959	1959	0
200	20231025	153500	2561602015	1959	1959	1959	1959	0
201	20231025	153400	2561602015	1959	1959	1959	1959	0
202	20231025	153300	2561602015	1959	1959	1959	1959	0
203	20231025	153200	2561602015	1959	1959	1959	1959	0
204	20231025	153100	2561602015	1959	1959	1959	1959	0
205	20231025	153000	2561602015	1959	1959	1959	1959	18914
206	20231025	152900	2524549489	1959	1959	1959	1959	0
207	20231025	152800	2524549489	1959	1959	1959	1959	0
208	20231025	152700	2524549489	1959	1959	1959	1959	0
209	20231025	152600	2524549489	1959	1959	1959	1959	0
210	20231025	152500	2524549489	1959	1959	1959	1959	0
211	20231025	152400	2524549489	1959	1959	1959	1959	0
212	20231025	152300	2524549489	1959	1959	1959	1959	0
213	20231025	152200	2524549489	1959	1959	1959	1959	0
214	20231025	152100	2524549489	1959	1959	1959	1959	0
215	20231025	152000	2524549489	1959	1959	1959	1959	0
216	20231025	151900	2524549489	1959	1959	1959	1955	2458
217	20231025	151800	2519738317	1959	1960	1960	1959	643
218	20231025	151700	2518478403	1956	1960	1960	1955	2414
219	20231025	151600	2513756878	1956	1956	1959	1955	2244
220	20231025	151500	2509364352	1956	1958	1959	1956	1912
221	20231025	151400	2505623032	1958	1960	1960	1958	1795
222	20231025	151300	2502107098	1960	1960	1961	1959	1536
223	20231025	151200	2499096541	1960	1963	1964	1960	584
224	20231025	151100	2497951093	1963	1963	1963	1960	3214
225	20231025	151000	2491648052	1964	1967	1967	1964	170
226	20231025	150900	2491314039	1967	1963	1968	1963	3540
227	20231025	150800	2484364950	1963	1962	1963	1962	2827
228	20231025	150700	2478818371	1963	1969	1969	1963	4006
229	20231025	150600	2470951290	1966	1969	1969	1966	1830
230	20231025	150500	2467352349	1967	1966	1967	1966	249
231	20231025	150400	2466862773	1966	1967	1969	1966	475
232	20231025	150300	2465928643	1969	1969	1969	1965	1061
233	20231025	150200	2463842795	1968	1965	1968	1964	1053
234	20231025	150100	2461773994	1965	1965	1965	1965	10
235	20231025	150000	2461754344	1965	1965	1965	1964	366
236	20231025	145900	2461035454	1964	1964	1964	1964	19
237	20231025	145800	2460998138	1963	1964	1964	1963	571
238	20231025	145700	2459876696	1964	1962	1965	1962	477
239	20231025	145600	2458940625	1962	1966	1966	1961	1133
240	20231025	145500	2456717187	1965	1964	1967	1963	1327
241	20231025	145400	2454109811	1964	1963	1964	1963	1544
242	20231025	145300	2451078936	1963	1963	1965	1963	1814
243	20231025	145200	2447518052	1963	1965	1965	1963	4467
244	20231025	145100	2438740685	1965	1964	1965	1964	127
245	20231025	145000	2438491256	1963	1962	1963	1962	1551
246	20231025	144900	2435447540	1962	1962	1962	1962	1029
247	20231025	144800	2433428642	1962	1962	1962	1962	354
248	20231025	144700	2432734094	1962	1961	1962	1961	43
249	20231025	144600	2432649751	1961	1961	1962	1961	508
250	20231025	144500	2431653555	1961	1961	1961	1961	106
251	20231025	144400	2431445689	1960	1960	1960	1960	794
252	20231025	144300	2429889449	1960	1963	1963	1960	18413
253	20231025	144200	2393794885	1963	1963	1963	1963	164
254	20231025	144100	2393472953	1963	1963	1963	1962	406
255	20231025	144000	2392675976	1963	1968	1968	1963	2103
256	20231025	143900	2388544363	1970	1971	1971	1966	33
257	20231025	143800	2388479400	1971	1971	1971	1971	11
258	20231025	143700	2388457719	1971	1965	1971	1965	56
259	20231025	143600	2388347661	1965	1967	1971	1965	3858
260	20231025	143500	2380764066	1967	1967	1967	1967	93
261	20231025	143400	2380581135	1967	1969	1969	1967	5835
262	20231025	143300	2369102737	1971	1968	1971	1968	86
263	20231025	143200	2368933486	1967	1968	1968	1967	1718
264	20231025	143100	2365554125	1968	1969	1972	1968	5526
265	20231025	143000	2354676169	1970	1969	1972	1969	2121
266	20231025	142900	2350494401	1969	1973	1973	1969	11443
267	20231025	142800	2327941727	1974	1971	1974	1971	518
268	20231025	142700	2326920436	1972	1972	1974	1972	512
269	20231025	142600	2325910457	1971	1974	1975	1971	536
270	20231025	142500	2324853806	1973	1974	1975	1973	7
271	20231025	142400	2324839988	1972	1974	1974	1971	1384
272	20231025	142300	2322111820	1972	1975	1975	1972	653
273	20231025	142200	2320823204	1975	1975	1975	1973	615
274	20231025	142100	2319608717	1978	1974	1978	1973	1094
275	20231025	142000	2317446207	1973	1972	1978	1972	1474
276	20231025	141900	2314537054	1972	1975	1975	1972	5801
277	20231025	141800	2303080785	1976	1972	1976	1972	3866
278	20231025	141700	2295449244	1972	1972	1972	1972	731
279	20231025	141600	2294007712	1972	1972	1972	1972	371
280	20231025	141500	2293276100	1972	1972	1972	1972	506
281	20231025	141400	2292278268	1972	1969	1972	1969	3286
282	20231025	141300	2285803912	1969	1968	1969	1968	1527
283	20231025	141200	2282797691	1967	1968	1968	1967	553
284	20231025	141100	2281709388	1968	1968	1968	1968	106
285	20231025	141000	2281500780	1968	1968	1968	1967	690
286	20231025	140900	2280143000	1968	1967	1968	1967	141
287	20231025	140800	2279865548	1967	1966	1967	1966	453
288	20231025	140700	2278974688	1966	1967	1967	1965	45
289	20231025	140600	2278886227	1967	1967	1967	1967	1
290	20231025	140500	2278884260	1965	1966	1966	1964	3478
291	20231025	140400	2272046690	1966	1967	1967	1965	860
292	20231025	140300	2270356723	1967	1967	1967	1967	700
293	20231025	140200	2268979823	1967	1967	1967	1965	1068
294	20231025	140100	2266880810	1967	1967	1967	1967	46
295	20231025	140000	2266790328	1966	1966	1966	1966	30
296	20231025	135900	2266731348	1968	1964	1968	1963	920
297	20231025	135800	2264924225	1963	1963	1963	1963	1126
298	20231025	135700	2262713887	1963	1963	1963	1963	1410
299	20231025	135600	2259946057	1962	1962	1962	1962	1076
300	20231025	135500	2257834945	1962	1961	1962	1960	805
301	20231025	135400	2256256356	1962	1961	1962	1961	109
302	20231025	135300	2256042572	1961	1960	1961	1960	2
303	20231025	135200	2256038651	1960	1962	1962	1960	86
304	20231025	135100	2255869959	1961	1961	1961	1961	399
305	20231025	135000	2255087520	1961	1962	1962	1961	891
306	20231025	134900	2253340054	1962	1963	1963	1962	370
307	20231025	134800	2252614014	1963	1963	1963	1963	100
308	20231025	134700	2252417714	1963	1962	1963	1962	70
309	20231025	134600	2252280322	1962	1961	1963	1961	714
310	20231025	134500	2250880163	1961	1961	1961	1961	194
311	20231025	134400	2250499729	1961	1962	1962	1961	596
312	20231025	134300	2249330503	1962	1962	1962	1962	11
313	20231025	134200	2249308921	1962	1963	1963	1962	143
314	20231025	134100	2249028322	1961	1961	1961	1961	0
315	20231025	134000	2249028322	1961	1964	1964	1961	1480
316	20231025	133900	2246124381	1964	1963	1964	1963	1964
317	20231025	133800	2242269031	1963	1962	1963	1962	1194
318	20231025	133700	2239926303	1961	1960	1961	1959	1591
319	20231025	133600	2236807863	1960	1960	1960	1960	123
320	20231025	133500	2236566783	1960	1960	1960	1960	966
321	20231025	133400	2234673423	1960	1960	1960	1959	25
322	20231025	133300	2234624425	1958	1958	1960	1958	3967
323	20231025	133200	2226850231	1959	1959	1960	1959	290
324	20231025	133100	2226282089	1960	1960	1960	1959	760
325	20231025	133000	2224792592	1959	1958	1959	1957	875
326	20231025	132900	2223079332	1958	1953	1958	1952	19366
327	20231025	132800	2185196387	1954	1954	1954	1952	3325
328	20231025	132700	2178702771	1955	1955	1956	1953	1042
329	20231025	132600	2176666630	1955	1957	1957	1955	409
330	20231025	132500	2175866635	1957	1955	1957	1955	2233
331	20231025	132400	2171499150	1952	1956	1956	1952	1520
332	20231025	132300	2168527380	1956	1956	1956	1956	11
333	20231025	132200	2168505864	1952	1952	1952	1952	333
334	20231025	132100	2167855848	1952	1952	1952	1951	393
335	20231025	132000	2167088942	1952	1952	1952	1951	815
336	20231025	131900	2165498452	1952	1957	1957	1952	470
337	20231025	131800	2164580522	1957	1957	1957	1953	31
338	20231025	131700	2164519939	1957	1959	1959	1954	111
339	20231025	131600	2164303000	1959	1953	1959	1950	7730
340	20231025	131500	2149218004	1953	1957	1957	1953	7556
341	20231025	131400	2134450150	1958	1960	1960	1958	820
342	20231025	131300	2132843837	1960	1960	1960	1960	502
343	20231025	131200	2131859917	1961	1958	1961	1958	541
344	20231025	131100	2130800534	1958	1956	1958	1955	1557
345	20231025	131000	2127755053	1956	1960	1960	1956	5046
346	20231025	130900	2117878827	1961	1958	1961	1958	1012
347	20231025	130800	2115897194	1958	1960	1960	1958	6279
348	20231025	130700	2103597637	1960	1962	1962	1960	11577
349	20231025	130600	2080898736	1963	1964	1964	1963	8912
350	20231025	130500	2063404469	1964	1965	1965	1963	4536
351	20231025	130400	2054496266	1965	1970	1970	1965	10947
352	20231025	130300	2032973293	1970	1968	1970	1968	1084
353	20231025	130200	2030839965	1968	1970	1970	1968	355
354	20231025	130100	2030141323	1970	1970	1970	1968	3960
355	20231025	130000	2022342851	1970	1969	1970	1969	811
356	20231025	125900	2020745988	1969	1969	1969	1967	308
357	20231025	125800	2020139736	1969	1968	1969	1968	417
358	20231025	125700	2019318969	1968	1968	1968	1968	3
359	20231025	125600	2019313065	1968	1968	1968	1967	112
360	20231025	125500	2019092665	1968	1967	1968	1967	52
361	20231025	125400	2018990379	1967	1968	1968	1967	6006
362	20231025	125300	2007176476	1968	1969	1969	1968	892
363	20231025	125200	2005420560	1970	1970	1970	1970	226
364	20231025	125100	2004975340	1969	1969	1969	1969	1873
365	20231025	125000	2001287403	1967	1967	1967	1967	51
366	20231025	124900	2001187086	1969	1969	1969	1969	156
367	20231025	124800	2000879922	1969	1970	1970	1969	300
368	20231025	124700	2000289072	1966	1967	1967	1966	513
369	20231025	124600	1999280076	1970	1967	1970	1967	66
370	20231025	124500	1999150179	1967	1967	1967	1967	199
371	20231025	124400	1998758746	1967	1970	1970	1967	561
372	20231025	124300	1997654626	1970	1965	1970	1965	1340
373	20231025	124200	1995020096	1965	1965	1965	1964	3220
374	20231025	124100	1988695342	1965	1965	1965	1965	250
375	20231025	124000	1988204092	1967	1966	1967	1965	4566
376	20231025	123900	1979231838	1965	1967	1967	1965	6321
377	20231025	123800	1966801802	1967	1969	1971	1967	455
378	20231025	123700	1965906810	1970	1971	1971	1967	389
379	20231025	123600	1965141409	1968	1970	1971	1968	23684
380	20231025	123500	1918494425	1971	1971	1971	1971	205
381	20231025	123400	1918090370	1971	1973	1973	1971	941
382	20231025	123300	1916235228	1972	1972	1972	1972	58
383	20231025	123200	1916120852	1973	1971	1973	1971	1517
384	20231025	123100	1913129381	1971	1971	1971	1970	2487
385	20231025	123000	1908227505	1971	1971	1971	1970	1685
386	20231025	122900	1904906828	1971	1971	1971	1971	679
387	20231025	122800	1903568519	1971	1971	1971	1971	140
388	20231025	122700	1903292579	1971	1971	1971	1971	1658
389	20231025	122600	1900024661	1972	1971	1973	1971	1503
390	20231025	122500	1897060945	1972	1972	1972	1971	431
391	20231025	122400	1896211293	1971	1972	1972	1971	406
392	20231025	122300	1895410685	1972	1971	1972	1970	12073
393	20231025	122200	1871621489	1971	1971	1973	1971	839
394	20231025	122100	1869967797	1971	1972	1972	1971	1433
395	20231025	122000	1867143269	1972	1972	1972	1971	588
396	20231025	121900	1865983933	1972	1972	1972	1972	770
397	20231025	121800	1864465493	1972	1972	1972	1972	1095
398	20231025	121700	1862306153	1973	1976	1976	1973	2418
399	20231025	121600	1857533227	1976	1975	1976	1975	199
400	20231025	121500	1857140016	1975	1975	1975	1975	914
401	20231025	121400	1855334866	1975	1974	1975	1974	192
402	20231025	121300	1854955748	1974	1974	1976	1974	1235
403	20231025	121200	1852517231	1974	1974	1974	1974	758
404	20231025	121100	1851020939	1974	1974	1974	1974	151
405	20231025	121000	1850722865	1971	1974	1974	1971	10315
406	20231025	120900	1830382301	1976	1976	1976	1975	8988
407	20231025	120800	1812630066	1977	1979	1979	1976	4235
408	20231025	120700	1804255921	1979	1980	1980	1979	388
409	20231025	120600	1803488061	1980	1980	1980	1980	33
410	20231025	120500	1803422721	1980	1980	1980	1980	31
411	20231025	120400	1803361341	1978	1978	1979	1978	200
412	20231025	120300	1802965740	1978	1979	1979	1978	105
413	20231025	120200	1802758049	1978	1978	1980	1978	877
414	20231025	120100	1801023287	1978	1978	1978	1976	2402
415	20231025	120000	1796274083	1978	1980	1980	1978	126
416	20231025	115900	1796024605	1980	1982	1982	1979	5757
417	20231025	115800	1784625283	1982	1982	1982	1980	4949
418	20231025	115700	1774821550	1982	1986	1986	1982	6115
419	20231025	115600	1762684369	1987	1986	1988	1986	1809
420	20231025	115500	1759090185	1986	1986	1986	1986	348
421	20231025	115400	1758399057	1985	1986	1986	1985	194
422	20231025	115300	1758013861	1986	1988	1988	1986	10892
423	20231025	115200	1736373317	1988	1990	1990	1988	3087
424	20231025	115100	1730234784	1990	1991	1991	1990	2294
425	20231025	115000	1725668806	1990	1992	1993	1990	1323
426	20231025	114900	1723035381	1993	1990	1993	1990	2038
427	20231025	114800	1718979753	1990	1990	1990	1990	487
428	20231025	114700	1718010623	1990	1990	1990	1990	477
429	20231025	114600	1717061393	1990	1995	1995	1990	11016
430	20231025	114500	1695123935	1991	1995	1996	1991	173
431	20231025	114400	1694779155	1995	1990	1995	1990	1759
432	20231025	114300	1691271591	1995	1990	1995	1990	4893
433	20231025	114200	1681514739	1990	1991	1991	1990	3537
434	20231025	114100	1674473969	1991	1996	1996	1991	10741
435	20231025	114000	1653078256	1996	1996	1997	1994	569
436	20231025	113900	1651942266	1997	1993	1997	1993	561
437	20231025	113800	1650823929	1992	1995	1997	1992	4928
438	20231025	113700	1641000064	1995	1996	1996	1994	4452
439	20231025	113600	1632118307	1997	1999	1999	1996	387
440	20231025	113500	1631345767	1996	2000	2000	1996	9989
441	20231025	113400	1611392274	1999	2000	2005	1999	1282
442	20231025	113300	1608827519	2000	2000	2000	2000	2856
443	20231025	113200	1603115519	2000	2000	2005	2000	1373
444	20231025	113100	1600369394	2005	2010	2010	2000	4295
445	20231025	113000	1591747494	2010	1997	2010	1997	24896
446	20231025	112900	1541906971	1997	1997	1997	1997	1561
447	20231025	112800	1538789654	1997	1998	1998	1997	4004
448	20231025	112700	1530792184	1998	1998	1998	1998	1248
449	20231025	112600	1528298680	1998	1998	1998	1997	226
450	20231025	112500	1527847212	1998	1998	1998	1995	276
451	20231025	112400	1527295767	1995	1998	1998	1995	1041
452	20231025	112300	1525215855	1998	1995	1998	1994	10074
453	20231025	112200	1505102372	1995	1993	1995	1993	628
454	20231025	112100	1503850201	1993	1995	1995	1993	775
455	20231025	112000	1502305479	1995	1994	1995	1993	3156
456	20231025	111900	1496009507	1994	1995	1995	1994	5038
457	20231025	111800	1485962133	1995	1995	1995	1995	537
458	20231025	111700	1484890818	1996	1994	1996	1993	8938
459	20231025	111600	1467068872	1994	1994	1996	1994	3938
460	20231025	111500	1459213100	1994	1996	1997	1991	13828
461	20231025	111400	1431636240	1996	1994	1996	1994	2537
462	20231025	111300	1426575518	1994	1994	1994	1994	3836
463	20231025	111200	1418926534	1994	1994	1994	1993	3565
464	20231025	111100	1411820593	1994	1994	1994	1993	7359
465	20231025	111000	1397146798	1994	1993	1994	1992	3766
466	20231025	110900	1389641137	1992	1992	1992	1991	3169
467	20231025	110800	1383329044	1992	1991	1992	1990	4224
468	20231025	110700	1374919097	1991	1991	1991	1990	962
469	20231025	110600	1373003805	1991	1991	1991	1990	685
470	20231025	110500	1371640086	1991	1991	1991	1990	1184
471	20231025	110400	1369283303	1990	1989	1991	1989	10675
472	20231025	110300	1348046050	1988	1988	1989	1988	1232
473	20231025	110200	1345596833	1988	1986	1988	1986	6118
474	20231025	110100	1333439171	1987	1986	1987	1986	2245
475	20231025	110000	1328979572	1986	1985	1986	1984	555
476	20231025	105900	1327878380	1985	1986	1986	1983	552
477	20231025	105800	1326782567	1986	1983	1986	1983	10211
478	20231025	105700	1306525240	1983	1981	1983	1981	126
479	20231025	105600	1306275508	1981	1981	1981	1981	170
480	20231025	105500	1305938738	1981	1980	1981	1980	345
481	20231025	105400	1305255618	1980	1984	1984	1980	6907
482	20231025	105300	1291565021	1983	1983	1984	1983	1752
483	20231025	105200	1288090744	1984	1983	1984	1982	1796
484	20231025	105100	1284529210	1984	1979	1984	1978	20076
485	20231025	105000	1244738088	1979	1975	1979	1975	305
486	20231025	104900	1244135629	1980	1976	1980	1974	1542
487	20231025	104800	1241088887	1975	1975	1975	1975	2355
488	20231025	104700	1236437762	1975	1977	1977	1975	1807
489	20231025	104600	1232867522	1980	1976	1980	1976	110
490	20231025	104500	1232649922	1977	1981	1981	1977	2342
491	20231025	104400	1228011499	1982	1982	1982	1981	87
492	20231025	104300	1227839079	1982	1981	1982	1981	2360
493	20231025	104200	1223163596	1981	1982	1982	1981	2803
494	20231025	104100	1217610574	1981	1981	1981	1981	5755
495	20231025	104000	1206209919	1978	1978	1980	1974	19577
496	20231025	103900	1167487347	1977	1976	1977	1976	1187
497	20231025	103800	1165140859	1977	1976	1977	1976	448
498	20231025	103700	1164255476	1976	1975	1976	1975	215
499	20231025	103600	1163830850	1978	1975	1978	1975	3256
500	20231025	103500	1157394646	1975	1975	1975	1975	3402
501	20231025	103400	1150675696	1975	1975	1975	1974	4214
502	20231025	103300	1142353057	1975	1974	1976	1974	7101
503	20231025	103200	1128328172	1974	1973	1974	1973	490
504	20231025	103100	1127361302	1973	1972	1973	1971	1348
505	20231025	103000	1124703005	1972	1972	1972	1971	1315
506	20231025	102900	1122110134	1972	1971	1972	1971	42
507	20231025	102800	1122027321	1973	1970	1973	1970	256
508	20231025	102700	1121522968	1970	1970	1970	1969	412
509	20231025	102600	1120711380	1969	1970	1974	1969	2556
510	20231025	102500	1115676302	1966	1974	1974	1966	3234
511	20231025	102400	1109304612	1974	1977	1977	1974	4630
512	20231025	102300	1100158995	1977	1974	1977	1974	1807
513	20231025	102200	1096588223	1974	1976	1976	1974	667
514	20231025	102100	1095270637	1976	1976	1977	1976	220
515	20231025	102000	1094835916	1976	1977	1978	1976	2089
516	20231025	101900	1090705707	1978	1977	1978	1971	9405
517	20231025	101800	1072106940	1977	1977	1977	1977	3281
518	20231025	101700	1065620403	1977	1977	1978	1975	2387
519	20231025	101600	1060901159	1977	1969	1977	1969	28819
520	20231025	101500	1004020544	1969	1969	1969	1968	117
521	20231025	101400	1003790176	1969	1967	1969	1967	925
522	20231025	101300	1001970525	1968	1967	1968	1965	2497
523	20231025	101200	997059215	1967	1967	1967	1967	192
524	20231025	101100	996681551	1967	1966	1967	1965	618
525	20231025	101000	995467046	1965	1964	1965	1964	2001
526	20231025	100900	991537081	1964	1964	1964	1964	956
527	20231025	100800	989659497	1966	1964	1966	1963	4928
528	20231025	100700	979979507	1965	1966	1966	1964	424
529	20231025	100600	979146366	1966	1966	1966	1966	650
530	20231025	100500	977868466	1966	1967	1967	1966	421
531	20231025	100400	977040646	1967	1967	1967	1966	5262
532	20231025	100300	966693892	1966	1968	1968	1966	2222
533	20231025	100200	962322370	1968	1968	1968	1966	1593
534	20231025	100100	959188146	1968	1966	1968	1966	292
535	20231025	100000	958613672	1966	1964	1966	1964	325
536	20231025	095900	957974845	1964	1963	1964	1963	225
537	20231025	095800	957533006	1963	1963	1963	1963	24
538	20231025	095700	957485894	1963	1958	1963	1958	173
539	20231025	095600	957146324	1958	1963	1963	1955	20272
540	20231025	095500	917389643	1963	1964	1964	1963	1312
541	20231025	095400	914813658	1964	1964	1965	1963	878
542	20231025	095300	913089312	1963	1963	1964	1963	1531
543	20231025	095200	910082956	1962	1966	1966	1962	11848
544	20231025	095100	886827116	1966	1974	1974	1966	6311
545	20231025	095000	874405802	1974	1976	1976	1970	5914
546	20231025	094900	862738183	1976	1976	1977	1972	11553
547	20231025	094800	839913472	1976	1976	1976	1971	8204
548	20231025	094700	823707024	1976	1969	1976	1969	10523
549	20231025	094600	802936128	1969	1969	1969	1969	323
550	20231025	094500	802300141	1968	1967	1968	1966	2665
551	20231025	094400	797057702	1967	1965	1967	1961	8049
552	20231025	094300	781238741	1961	1967	1967	1961	25750
553	20231025	094200	730626668	1967	1970	1970	1967	8433
554	20231025	094100	714023396	1970	1970	1970	1969	7900
555	20231025	094000	698460401	1970	1971	1971	1970	13498
556	20231025	093900	671865358	1971	1973	1973	1971	2605
557	20231025	093800	666727501	1973	1972	1973	1972	848
558	20231025	093700	665054917	1973	1973	1973	1972	836
559	20231025	093600	663405589	1973	1973	1973	1971	1008
560	20231025	093500	661417670	1973	1974	1974	1973	2419
561	20231025	093400	656644918	1974	1971	1975	1970	8958
562	20231025	093300	638973750	1971	1972	1972	1971	8197
563	20231025	093200	622817457	1972	1971	1973	1971	3719
564	20231025	093100	615483656	1971	1972	1973	1970	6287
565	20231025	093000	603092774	1973	1970	1973	1969	5580
566	20231025	092900	592091765	1972	1971	1973	1969	3639
567	20231025	092800	584921147	1972	1971	1974	1969	11661
568	20231025	092700	561958517	1973	1974	1974	1973	19958
569	20231025	092600	522578684	1974	1963	1978	1960	44496
570	20231025	092500	435009190	1963	1958	1963	1953	28508
571	20231025	092400	379135487	1958	1958	1959	1952	5604
572	20231025	092300	368160021	1959	1953	1959	1953	7189
573	20231025	092200	354094198	1952	1950	1952	1950	6913
574	20231025	092100	340611834	1950	1949	1950	1948	1631
575	20231025	092000	337432127	1950	1950	1951	1949	4902
576	20231025	091900	327873198	1952	1950	1952	1949	1895
577	20231025	091800	324177403	1950	1952	1955	1950	7772
578	20231025	091700	309018163	1955	1957	1957	1952	3246
579	20231025	091600	302676895	1957	1952	1957	1952	253
580	20231025	091500	302181874	1957	1950	1957	1950	2876
581	20231025	091400	296556995	1950	1950	1951	1949	7349
582	20231025	091300	282224767	1950	1960	1962	1950	18570
583	20231025	091200	245904387	1960	1957	1960	1957	8513
584	20231025	091100	229221198	1959	1951	1959	1950	11103
585	20231025	091000	207513549	1951	1938	1951	1937	977
586	20231025	090900	205611451	1937	1944	1946	1936	2896
587	20231025	090800	199988529	1945	1935	1945	1935	812
588	20231025	090700	198413311	1935	1937	1938	1934	12835
589	20231025	090600	173560539	1937	1950	1950	1937	34302
590	20231025	090500	106969948	1948	1949	1949	1946	3885
591	20231025	090400	99404827	1954	1957	1957	1948	4467
592	20231025	090300	90687799	1957	1953	1957	1952	2612
593	20231025	090200	85579010	1951	1947	1952	1946	2431
594	20231025	090100	80837427	1946	1948	1948	1946	4591
595	20231025	090000	71902653	1949	1960	1967	1947	36750