KissMeData/019660/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	185900	565687292	1907	1907	1907	1907	6667
3	20230926	185800	565687292	1907	1907	1907	1907	0
4	20230926	185700	565687292	1907	1907	1907	1907	0
5	20230926	185600	565687292	1907	1907	1907	1907	0
6	20230926	185500	565687292	1907	1907	1907	1907	0
7	20230926	185400	565687292	1907	1907	1907	1907	0
8	20230926	185300	565687292	1907	1907	1907	1907	0
9	20230926	185200	565687292	1907	1907	1907	1907	0
10	20230926	185100	565687292	1907	1907	1907	1907	0
11	20230926	185000	565687292	1907	1907	1907	1907	0
12	20230926	184900	565687292	1907	1907	1907	1907	0
13	20230926	184800	565687292	1907	1907	1907	1907	0
14	20230926	184700	565687292	1907	1907	1907	1907	0
15	20230926	184600	565687292	1907	1907	1907	1907	0
16	20230926	184500	565687292	1907	1907	1907	1907	0
17	20230926	184400	565687292	1907	1907	1907	1907	0
18	20230926	184300	565687292	1907	1907	1907	1907	0
19	20230926	184200	565687292	1907	1907	1907	1907	0
20	20230926	184100	565687292	1907	1907	1907	1907	0
21	20230926	184000	565687292	1907	1907	1907	1907	0
22	20230926	183900	565687292	1907	1907	1907	1907	0
23	20230926	183800	565687292	1907	1907	1907	1907	0
24	20230926	183700	565687292	1907	1907	1907	1907	0
25	20230926	183600	565687292	1907	1907	1907	1907	0
26	20230926	183500	565687292	1907	1907	1907	1907	0
27	20230926	183400	565687292	1907	1907	1907	1907	0
28	20230926	183300	565687292	1907	1907	1907	1907	0
29	20230926	183200	565687292	1907	1907	1907	1907	0
30	20230926	183100	565687292	1907	1907	1907	1907	0
31	20230926	183000	565687292	1907	1907	1907	1907	0
32	20230926	182900	565687292	1907	1907	1907	1907	6667
33	20230926	182800	565687292	1907	1907	1907	1907	0
34	20230926	182700	565687292	1907	1907	1907	1907	0
35	20230926	182600	565687292	1907	1907	1907	1907	0
36	20230926	182500	565687292	1907	1907	1907	1907	0
37	20230926	182400	565687292	1907	1907	1907	1907	0
38	20230926	182300	565687292	1907	1907	1907	1907	0
39	20230926	182200	565687292	1907	1907	1907	1907	0
40	20230926	182100	565687292	1907	1907	1907	1907	0
41	20230926	182000	565687292	1907	1907	1907	1907	0
42	20230926	181900	565687292	1907	1907	1907	1907	0
43	20230926	181800	565687292	1907	1907	1907	1907	0
44	20230926	181700	565687292	1907	1907	1907	1907	0
45	20230926	181600	565687292	1907	1907	1907	1907	0
46	20230926	181500	565687292	1907	1907	1907	1907	0
47	20230926	181400	565687292	1907	1907	1907	1907	0
48	20230926	181300	565687292	1907	1907	1907	1907	0
49	20230926	181200	565687292	1907	1907	1907	1907	0
50	20230926	181100	565687292	1907	1907	1907	1907	0
51	20230926	181000	565687292	1907	1907	1907	1907	0
52	20230926	180900	565687292	1907	1907	1907	1907	0
53	20230926	180800	565687292	1907	1907	1907	1907	0
54	20230926	180700	565687292	1907	1907	1907	1907	0
55	20230926	180600	565687292	1907	1907	1907	1907	0
56	20230926	180500	565687292	1907	1907	1907	1907	0
57	20230926	180400	565687292	1907	1907	1907	1907	0
58	20230926	180300	565687292	1907	1907	1907	1907	0
59	20230926	180200	565687292	1907	1907	1907	1907	0
60	20230926	180100	565687292	1907	1907	1907	1907	0
61	20230926	180000	565687292	1907	1907	1907	1907	0
62	20230926	175900	565687292	1907	1907	1907	1907	6667
63	20230926	175800	565687292	1907	1907	1907	1907	0
64	20230926	175700	565687292	1907	1907	1907	1907	0
65	20230926	175600	565687292	1907	1907	1907	1907	0
66	20230926	175500	565687292	1907	1907	1907	1907	0
67	20230926	175400	565687292	1907	1907	1907	1907	0
68	20230926	175300	565687292	1907	1907	1907	1907	0
69	20230926	175200	565687292	1907	1907	1907	1907	0
70	20230926	175100	565687292	1907	1907	1907	1907	0
71	20230926	175000	565687292	1907	1907	1907	1907	0
72	20230926	174900	565687292	1907	1907	1907	1907	0
73	20230926	174800	565687292	1907	1907	1907	1907	0
74	20230926	174700	565687292	1907	1907	1907	1907	0
75	20230926	174600	565687292	1907	1907	1907	1907	0
76	20230926	174500	565687292	1907	1907	1907	1907	0
77	20230926	174400	565687292	1907	1907	1907	1907	0
78	20230926	174300	565687292	1907	1907	1907	1907	0
79	20230926	174200	565687292	1907	1907	1907	1907	0
80	20230926	174100	565687292	1907	1907	1907	1907	0
81	20230926	174000	565687292	1907	1907	1907	1907	0
82	20230926	173900	565687292	1907	1907	1907	1907	0
83	20230926	173800	565687292	1907	1907	1907	1907	0
84	20230926	173700	565687292	1907	1907	1907	1907	0
85	20230926	173600	565687292	1907	1907	1907	1907	0
86	20230926	173500	565687292	1907	1907	1907	1907	0
87	20230926	173400	565687292	1907	1907	1907	1907	0
88	20230926	173300	565687292	1907	1907	1907	1907	0
89	20230926	173200	565687292	1907	1907	1907	1907	0
90	20230926	173100	565687292	1907	1907	1907	1907	0
91	20230926	173000	565687292	1907	1907	1907	1907	0
92	20230926	172900	565687292	1907	1907	1907	1907	6667
93	20230926	172800	565687292	1907	1907	1907	1907	0
94	20230926	172700	565687292	1907	1907	1907	1907	0
95	20230926	172600	565687292	1907	1907	1907	1907	0
96	20230926	172500	565687292	1907	1907	1907	1907	0
97	20230926	172400	565687292	1907	1907	1907	1907	0
98	20230926	172300	565687292	1907	1907	1907	1907	0
99	20230926	172200	565687292	1907	1907	1907	1907	0
100	20230926	172100	565687292	1907	1907	1907	1907	0
101	20230926	172000	565687292	1907	1907	1907	1907	0
102	20230926	171900	565687292	1907	1907	1907	1907	0
103	20230926	171800	565687292	1907	1907	1907	1907	0
104	20230926	171700	565687292	1907	1907	1907	1907	0
105	20230926	171600	565687292	1907	1907	1907	1907	0
106	20230926	171500	565687292	1907	1907	1907	1907	0
107	20230926	171400	565687292	1907	1907	1907	1907	0
108	20230926	171300	565687292	1907	1907	1907	1907	0
109	20230926	171200	565687292	1907	1907	1907	1907	0
110	20230926	171100	565687292	1907	1907	1907	1907	0
111	20230926	171000	565687292	1907	1907	1907	1907	0
112	20230926	170900	565687292	1907	1907	1907	1907	0
113	20230926	170800	565687292	1907	1907	1907	1907	0
114	20230926	170700	565687292	1907	1907	1907	1907	0
115	20230926	170600	565687292	1907	1907	1907	1907	0
116	20230926	170500	565687292	1907	1907	1907	1907	0
117	20230926	170400	565687292	1907	1907	1907	1907	0
118	20230926	170300	565687292	1907	1907	1907	1907	0
119	20230926	170200	565687292	1907	1907	1907	1907	0
120	20230926	170100	565687292	1907	1907	1907	1907	0
121	20230926	170000	565687292	1907	1907	1907	1907	0
122	20230926	165900	565687292	1907	1907	1907	1907	6667
123	20230926	165800	565687292	1907	1907	1907	1907	0
124	20230926	165700	565687292	1907	1907	1907	1907	0
125	20230926	165600	565687292	1907	1907	1907	1907	0
126	20230926	165500	565687292	1907	1907	1907	1907	0
127	20230926	165400	565687292	1907	1907	1907	1907	0
128	20230926	165300	565687292	1907	1907	1907	1907	0
129	20230926	165200	565687292	1907	1907	1907	1907	0
130	20230926	165100	565687292	1907	1907	1907	1907	0
131	20230926	165000	565687292	1907	1907	1907	1907	0
132	20230926	164900	565687292	1907	1907	1907	1907	0
133	20230926	164800	565687292	1907	1907	1907	1907	0
134	20230926	164700	565687292	1907	1907	1907	1907	0
135	20230926	164600	565687292	1907	1907	1907	1907	0
136	20230926	164500	565687292	1907	1907	1907	1907	0
137	20230926	164400	565687292	1907	1907	1907	1907	0
138	20230926	164300	565687292	1907	1907	1907	1907	0
139	20230926	164200	565687292	1907	1907	1907	1907	0
140	20230926	164100	565687292	1907	1907	1907	1907	0
141	20230926	164000	565687292	1907	1907	1907	1907	0
142	20230926	163900	565687292	1907	1907	1907	1907	0
143	20230926	163800	565687292	1907	1907	1907	1907	0
144	20230926	163700	565687292	1907	1907	1907	1907	0
145	20230926	163600	565687292	1907	1907	1907	1907	0
146	20230926	163500	565687292	1907	1907	1907	1907	0
147	20230926	163400	565687292	1907	1907	1907	1907	0
148	20230926	163300	565687292	1907	1907	1907	1907	0
149	20230926	163200	565687292	1907	1907	1907	1907	0
150	20230926	163100	565687292	1907	1907	1907	1907	0
151	20230926	163000	565687292	1907	1907	1907	1907	0
152	20230926	162900	565687292	1907	1907	1907	1907	6667
153	20230926	162800	565687292	1907	1907	1907	1907	0
154	20230926	162700	565687292	1907	1907	1907	1907	0
155	20230926	162600	565687292	1907	1907	1907	1907	0
156	20230926	162500	565687292	1907	1907	1907	1907	0
157	20230926	162400	565687292	1907	1907	1907	1907	0
158	20230926	162300	565687292	1907	1907	1907	1907	0
159	20230926	162200	565687292	1907	1907	1907	1907	0
160	20230926	162100	565687292	1907	1907	1907	1907	0
161	20230926	162000	565687292	1907	1907	1907	1907	0
162	20230926	161900	565687292	1907	1907	1907	1907	0
163	20230926	161800	565687292	1907	1907	1907	1907	0
164	20230926	161700	565687292	1907	1907	1907	1907	0
165	20230926	161600	565687292	1907	1907	1907	1907	0
166	20230926	161500	565687292	1907	1907	1907	1907	0
167	20230926	161400	565687292	1907	1907	1907	1907	0
168	20230926	161300	565687292	1907	1907	1907	1907	0
169	20230926	161200	565687292	1907	1907	1907	1907	0
170	20230926	161100	565687292	1907	1907	1907	1907	0
171	20230926	161000	565687292	1907	1907	1907	1907	0
172	20230926	160900	565687292	1907	1907	1907	1907	0
173	20230926	160800	565687292	1907	1907	1907	1907	0
174	20230926	160700	565687292	1907	1907	1907	1907	0
175	20230926	160600	565687292	1907	1907	1907	1907	0
176	20230926	160500	565687292	1907	1907	1907	1907	0
177	20230926	160400	565687292	1907	1907	1907	1907	0
178	20230926	160300	565687292	1907	1907	1907	1907	0
179	20230926	160200	565687292	1907	1907	1907	1907	0
180	20230926	160100	565687292	1907	1907	1907	1907	0
181	20230926	160000	565687292	1907	1907	1907	1907	0
182	20230926	155900	565687292	1907	1907	1907	1907	6667
183	20230926	155800	565687292	1907	1907	1907	1907	0
184	20230926	155700	565687292	1907	1907	1907	1907	0
185	20230926	155600	565687292	1907	1907	1907	1907	0
186	20230926	155500	565687292	1907	1907	1907	1907	0
187	20230926	155400	565687292	1907	1907	1907	1907	0
188	20230926	155300	565687292	1907	1907	1907	1907	0
189	20230926	155200	565687292	1907	1907	1907	1907	0
190	20230926	155100	565687292	1907	1907	1907	1907	0
191	20230926	155000	565687292	1907	1907	1907	1907	0
192	20230926	154900	565687292	1907	1907	1907	1907	0
193	20230926	154800	565687292	1907	1907	1907	1907	0
194	20230926	154700	565687292	1907	1907	1907	1907	0
195	20230926	154600	565687292	1907	1907	1907	1907	0
196	20230926	154500	565687292	1907	1907	1907	1907	0
197	20230926	154400	565687292	1907	1907	1907	1907	0
198	20230926	154300	565687292	1907	1907	1907	1907	0
199	20230926	154200	565687292	1907	1907	1907	1907	0
200	20230926	154100	565687292	1907	1907	1907	1907	0
201	20230926	154000	565687292	1907	1907	1907	1907	0
202	20230926	153900	565687292	1907	1907	1907	1907	0
203	20230926	153800	565687292	1907	1907	1907	1907	0
204	20230926	153700	565687292	1907	1907	1907	1907	0
205	20230926	153600	565687292	1907	1907	1907	1907	0
206	20230926	153500	565687292	1907	1907	1907	1907	0
207	20230926	153400	565687292	1907	1907	1907	1907	0
208	20230926	153300	565687292	1907	1907	1907	1907	0
209	20230926	153200	565687292	1907	1907	1907	1907	0
210	20230926	153100	565687292	1907	1907	1907	1907	0
211	20230926	153000	565687292	1907	1907	1907	1907	6667
212	20230926	152900	552973323	1919	1919	1919	1919	0
213	20230926	152800	552973323	1919	1919	1919	1919	0
214	20230926	152700	552973323	1919	1919	1919	1919	0
215	20230926	152600	552973323	1919	1919	1919	1919	0
216	20230926	152500	552973323	1919	1919	1919	1919	0
217	20230926	152400	552973323	1919	1919	1919	1919	0
218	20230926	152300	552973323	1919	1919	1919	1919	0
219	20230926	152200	552973323	1919	1919	1919	1919	0
220	20230926	152100	552973323	1919	1919	1919	1919	0
221	20230926	152000	552973323	1919	1919	1919	1919	0
222	20230926	151900	552973323	1919	1915	1920	1915	990
223	20230926	151800	551077083	1915	1915	1920	1914	1557
224	20230926	151700	548095368	1915	1915	1915	1914	165
225	20230926	151600	547779403	1915	1915	1915	1915	79
226	20230926	151500	547628118	1907	1907	1915	1907	4096
227	20230926	151400	539816547	1919	1919	1919	1919	30
228	20230926	151300	539758977	1919	1920	1920	1906	77
229	20230926	151200	539611285	1912	1930	1930	1903	8017
230	20230926	151100	524311263	1941	1950	1950	1940	2790
231	20230926	151000	518895624	1950	1950	1950	1950	751
232	20230926	150900	517431174	1945	1953	1953	1945	1702
233	20230926	150800	514118086	1955	1954	1965	1950	21596
234	20230926	150700	471972423	1953	1957	1965	1953	9553
235	20230926	150600	453302159	1966	1966	1966	1966	0
236	20230926	150500	453302159	1966	1966	1966	1966	0
237	20230926	150400	453302159	1966	1966	1966	1966	0
238	20230926	150300	453302159	1966	1966	1966	1966	0
239	20230926	150200	453302159	1966	1966	1966	1966	0
240	20230926	150100	453302159	1966	1966	1966	1966	20
241	20230926	150000	453262839	1966	1966	1966	1966	0
242	20230926	145900	453262839	1966	1966	1966	1966	0
243	20230926	145800	453262839	1966	1966	1966	1966	1
244	20230926	145700	453260873	1960	1959	1960	1959	20
245	20230926	145600	453221683	1959	1959	1959	1959	0
246	20230926	145500	453221683	1959	1959	1959	1959	25
247	20230926	145400	453172708	1967	1967	1967	1967	0
248	20230926	145300	453172708	1967	1960	1967	1957	1860
249	20230926	145200	449531312	1967	1967	1967	1967	0
250	20230926	145100	449531312	1967	1967	1967	1967	2
251	20230926	145000	449527378	1960	1960	1960	1960	0
252	20230926	144900	449527378	1960	1960	1960	1960	0
253	20230926	144800	449527378	1960	1960	1960	1960	0
254	20230926	144700	449527378	1960	1960	1960	1960	14
255	20230926	144600	449499938	1960	1960	1960	1960	18
256	20230926	144500	449464658	1960	1960	1960	1960	1
257	20230926	144400	449462698	1960	1957	1960	1957	44
258	20230926	144300	449376580	1958	1960	1960	1958	1483
259	20230926	144200	446470838	1966	1967	1967	1966	30
260	20230926	144100	446411838	1967	1967	1967	1967	25
261	20230926	144000	446362663	1967	1967	1967	1967	0
262	20230926	143900	446362663	1967	1967	1967	1967	1
263	20230926	143800	446360696	1967	1967	1967	1967	0
264	20230926	143700	446360696	1967	1967	1967	1967	0
265	20230926	143600	446360696	1967	1967	1967	1967	0
266	20230926	143500	446360696	1967	1967	1967	1967	0
267	20230926	143400	446360696	1967	1969	1969	1967	107
268	20230926	143300	446150213	1967	1967	1967	1967	0
269	20230926	143200	446150213	1967	1967	1967	1967	0
270	20230926	143100	446150213	1967	1968	1969	1967	206
271	20230926	143000	445744925	1968	1968	1968	1968	42
272	20230926	142900	445662269	1968	1968	1968	1968	212
273	20230926	142800	445245053	1968	1968	1968	1968	10
274	20230926	142700	445225373	1968	1968	1968	1968	0
275	20230926	142600	445225373	1968	1968	1968	1968	45
276	20230926	142500	445136813	1968	1968	1968	1968	10
277	20230926	142400	445117133	1968	1968	1968	1968	50
278	20230926	142300	445018733	1967	1967	1967	1967	0
279	20230926	142200	445018733	1967	1967	1967	1967	0
280	20230926	142100	445018733	1967	1967	1967	1967	7
281	20230926	142000	445004964	1967	1967	1967	1967	564
282	20230926	141900	443895576	1967	1967	1967	1967	500
283	20230926	141800	442912076	1965	1966	1966	1965	29
284	20230926	141700	442855089	1967	1964	1967	1961	610
285	20230926	141600	441657468	1965	1966	1967	1965	193
286	20230926	141500	441277935	1967	1967	1967	1967	0
287	20230926	141400	441277935	1967	1967	1967	1967	0
288	20230926	141300	441277935	1967	1966	1967	1966	20
289	20230926	141200	441238605	1961	1961	1961	1961	0
290	20230926	141100	441238605	1961	1961	1961	1961	0
291	20230926	141000	441238605	1961	1961	1961	1961	20
292	20230926	140900	441199385	1961	1961	1961	1961	30
293	20230926	140800	441140555	1960	1960	1960	1960	0
294	20230926	140700	441140555	1960	1969	1969	1960	123
295	20230926	140600	440899385	1970	1970	1970	1970	0
296	20230926	140500	440899385	1970	1970	1970	1970	0
297	20230926	140400	440899385	1970	1970	1970	1970	0
298	20230926	140300	440899385	1970	1970	1970	1970	0
299	20230926	140200	440899385	1970	1970	1970	1970	10
300	20230926	140100	440879685	1971	1970	1971	1969	41
301	20230926	140000	440798881	1960	1960	1960	1960	145
302	20230926	135900	440514681	1972	1972	1972	1972	0
303	20230926	135800	440514681	1972	1972	1972	1972	8
304	20230926	135700	440498905	1972	1972	1972	1972	18
305	20230926	135600	440463409	1973	1973	1973	1973	0
306	20230926	135500	440463409	1973	1973	1973	1973	426
307	20230926	135400	439622911	1971	1971	1971	1971	0
308	20230926	135300	439622911	1971	1968	1971	1968	143
309	20230926	135200	439341073	1970	1969	1970	1969	271
310	20230926	135100	438807206	1959	1970	1970	1959	72
311	20230926	135000	438666136	1967	1967	1967	1967	16
312	20230926	134900	438634664	1968	1968	1968	1968	5
313	20230926	134800	438624824	1970	1969	1970	1969	143
314	20230926	134700	438343129	1970	1970	1970	1970	427
315	20230926	134600	437501939	1970	1970	1970	1970	2
316	20230926	134500	437497999	1966	1966	1966	1966	0
317	20230926	134400	437497999	1966	1966	1966	1966	1
318	20230926	134300	437496033	1970	1970	1970	1970	0
319	20230926	134200	437496033	1970	1966	1970	1966	1006
320	20230926	134100	435514237	1966	1970	1974	1966	958
321	20230926	134000	433628161	1970	1970	1970	1970	30
322	20230926	133900	433569061	1970	1970	1970	1970	110
323	20230926	133800	433352361	1974	1976	1976	1974	722
324	20230926	133700	431926291	1976	1976	1976	1976	79
325	20230926	133600	431770187	1974	1974	1974	1974	0
326	20230926	133500	431770187	1974	1974	1974	1974	1030
327	20230926	133400	429736967	1974	1968	1974	1968	262
328	20230926	133300	429220900	1966	1965	1966	1965	12
329	20230926	133200	429197309	1965	1965	1965	1965	10
330	20230926	133100	429177659	1964	1963	1964	1963	373
331	20230926	133000	428445105	1964	1962	1964	1961	1188
332	20230926	132900	426113105	1962	1961	1962	1961	990
333	20230926	132800	424170758	1961	1960	1961	1960	40
334	20230926	132700	424092338	1955	1954	1955	1954	838
335	20230926	132600	422454111	1954	1952	1954	1952	348
336	20230926	132500	421774655	1954	1952	1954	1952	88
337	20230926	132400	421602877	1955	1953	1955	1951	1723
338	20230926	132300	418239301	1953	1955	1955	1953	2216
339	20230926	132200	413909124	1955	1964	1964	1955	2592
340	20230926	132100	408836571	1962	1958	1963	1958	369
341	20230926	132000	408112793	1960	1961	1961	1958	1762
342	20230926	131900	404658235	1962	1962	1964	1962	1994
343	20230926	131800	400743752	1963	1966	1967	1962	2916
344	20230926	131700	395009084	1967	1967	1967	1967	0
345	20230926	131600	395009084	1967	1961	1974	1961	33
346	20230926	131500	394944304	1961	1961	1961	1961	1179
347	20230926	131400	392632285	1965	1963	1965	1963	272
348	20230926	131300	392098295	1962	1958	1963	1956	4867
349	20230926	131200	382563476	1959	1959	1961	1959	287
350	20230926	131100	382001194	1959	1962	1964	1959	1186
351	20230926	131000	379676257	1962	1969	1969	1962	5130
352	20230926	130900	369587081	1972	1971	1972	1968	1657
353	20230926	130800	366324264	1970	1971	1974	1969	1308
354	20230926	130700	363747276	1971	1972	1972	1971	29
355	20230926	130600	363690096	1973	1973	1973	1973	0
356	20230926	130500	363690096	1973	1973	1973	1973	0
357	20230926	130400	363690096	1973	1973	1973	1973	0
358	20230926	130300	363690096	1973	1979	1979	1973	35
359	20230926	130200	363620936	1979	1973	1979	1973	70
360	20230926	130100	363482796	1972	1972	1972	1972	72
361	20230926	130000	363340812	1969	1973	1973	1969	711
362	20230926	125900	361939093	1982	1982	1982	1982	1
363	20230926	125800	361937111	1972	1972	1972	1972	280
364	20230926	125700	361384951	1972	1971	1972	1971	23
365	20230926	125600	361339596	1971	1971	1971	1971	0
366	20230926	125500	361339596	1971	1969	1971	1969	159
367	20230926	125400	361026518	1970	1970	1972	1969	153
368	20230926	125300	360725252	1972	1978	1978	1970	4060
369	20230926	125200	352713718	1978	1978	1978	1978	1
370	20230926	125100	352711740	1980	1977	1980	1977	15
371	20230926	125000	352682076	1978	1976	1978	1976	101
372	20230926	124900	352482301	1975	1975	1975	1975	20
373	20230926	124800	352442801	1976	1973	1976	1973	180
374	20230926	124700	352087448	1973	1973	1973	1971	8
375	20230926	124600	352071672	1972	1972	1974	1971	154
376	20230926	124500	351767992	1971	1971	1972	1969	144
377	20230926	124400	351484279	1972	1973	1973	1969	1001
378	20230926	124300	349512319	1973	1980	1985	1971	4050
379	20230926	124200	341505930	1981	1983	1983	1981	152
380	20230926	124100	341204815	1987	1987	1987	1987	0
381	20230926	124000	341204815	1987	1986	1987	1986	102
382	20230926	123900	341002241	1987	1984	1987	1982	22
383	20230926	123800	340958555	1987	1988	1989	1987	61
384	20230926	123700	340837294	1989	1982	1989	1980	399
385	20230926	123600	340045994	1982	1980	1982	1980	134
386	20230926	123500	339780457	1980	1981	1981	1980	5
387	20230926	123400	339770556	1982	1984	1984	1980	407
388	20230926	123300	338964186	1983	1982	1983	1982	13
389	20230926	123200	338938409	1981	1981	1984	1981	105
390	20230926	123100	338730193	1983	1979	1983	1979	19
391	20230926	123000	338692548	1983	1983	1983	1983	0
392	20230926	122900	338692548	1983	1979	1983	1979	11
393	20230926	122800	338670755	1985	1985	1985	1985	5
394	20230926	122700	338660830	1976	1976	1976	1976	477
395	20230926	122600	337718278	1976	1976	1976	1975	22
396	20230926	122500	337674807	1970	1966	1970	1966	2101
397	20230926	122400	333540846	1966	1966	1966	1966	18
398	20230926	122300	333505458	1968	1968	1968	1968	1
399	20230926	122200	333503490	1968	1958	1968	1957	2435
400	20230926	122100	328735960	1957	1969	1969	1957	2923
401	20230926	122000	323013281	1970	1964	1970	1957	593
402	20230926	121900	321847043	1970	1957	1970	1957	2816
403	20230926	121800	316316366	1964	1966	1967	1964	25
404	20230926	121700	316267243	1968	1968	1968	1968	0
405	20230926	121600	316267243	1968	1966	1968	1966	50
406	20230926	121500	316168846	1968	1969	1969	1953	408
407	20230926	121400	315367559	1952	1956	1969	1952	1577
408	20230926	121300	312279244	1970	1956	1972	1952	2982
409	20230926	121200	306437726	1965	1986	1986	1965	7107
410	20230926	121100	292431104	1986	1979	1986	1976	1135
411	20230926	121000	290187899	1991	1978	1991	1977	268
412	20230926	120900	289654619	1977	1993	1994	1975	260
413	20230926	120800	289138955	1994	1995	1995	1994	306
414	20230926	120700	288528788	1995	1996	1996	1995	201
415	20230926	120600	288127792	1985	1999	1999	1985	2612
416	20230926	120500	282929876	1988	1999	1999	1988	22
417	20230926	120400	282885909	2000	1984	2000	1970	6881
418	20230926	120300	269236948	1980	2015	2015	1980	24959
419	20230926	120200	219344170	2025	2020	2025	2020	12
420	20230926	120100	219319920	2020	2020	2020	2020	139
421	20230926	120000	219039140	2025	2025	2025	2025	63
422	20230926	115900	218911565	2025	2025	2025	2025	13
423	20230926	115800	218885240	2020	2020	2020	2020	0
424	20230926	115700	218885240	2020	2020	2020	2020	0
425	20230926	115600	218885240	2020	2020	2020	2020	816
426	20230926	115500	217236920	2025	2025	2025	2025	0
427	20230926	115400	217236920	2025	2025	2025	2025	0
428	20230926	115300	217236920	2025	2025	2025	2025	0
429	20230926	115200	217236920	2025	2020	2025	2020	655
430	20230926	115100	215913805	2025	2025	2025	2025	2
431	20230926	115000	215909755	2015	2015	2015	2015	0
432	20230926	114900	215909755	2015	2015	2020	2015	5
433	20230926	114800	215899670	2020	2015	2025	2015	234
434	20230926	114700	215426990	2025	2015	2025	2015	5
435	20230926	114600	215416895	2015	2015	2025	2015	1133
436	20230926	114500	213133700	2015	2015	2025	2015	49
437	20230926	114400	213034525	2020	2015	2020	2015	3
438	20230926	114300	213028475	2015	2015	2015	2015	5
439	20230926	114200	213018400	2015	2015	2030	2015	25
440	20230926	114100	212967895	2020	2060	2060	2020	18812
441	20230926	114000	174676385	2045	2055	2055	2045	93
442	20230926	113900	174485555	2065	2065	2065	2065	437
443	20230926	113800	173583150	2050	2055	2065	2050	221
444	20230926	113700	173129915	2055	2065	2065	2055	618
445	20230926	113600	171855885	2065	2055	2065	2055	1913
446	20230926	113500	167914070	2055	2050	2055	2050	167
447	20230926	113400	167571305	2050	2050	2050	2050	28
448	20230926	113300	167513905	2050	2050	2050	2050	84
449	20230926	113200	167341705	2050	2050	2050	2050	0
450	20230926	113100	167341705	2050	2050	2055	2050	148
451	20230926	113000	167038255	2050	2050	2055	2050	45
452	20230926	112900	166945950	2050	2050	2050	2050	0
453	20230926	112800	166945950	2050	2055	2055	2050	1605
454	20230926	112700	163655650	2050	2055	2055	2050	202
455	20230926	112600	163241450	2055	2065	2065	2055	762
456	20230926	112500	161674740	2065	2085	2090	2065	1500
457	20230926	112400	158564660	2090	2090	2090	2075	2106
458	20230926	112300	154182195	2100	2100	2100	2100	2
459	20230926	112200	154177995	2090	2090	2090	2090	2
460	20230926	112100	154173815	2100	2100	2100	2100	1
461	20230926	112000	154171715	2100	2100	2100	2100	0
462	20230926	111900	154171715	2100	2100	2100	2100	0
463	20230926	111800	154171715	2100	2100	2100	2100	0
464	20230926	111700	154171715	2100	2085	2100	2080	51
465	20230926	111600	154065360	2100	2100	2100	2100	0
466	20230926	111500	154065360	2100	2095	2100	2095	2222
467	20230926	111400	149399700	2100	2100	2100	2100	0
468	20230926	111300	149399700	2100	2085	2100	2080	1060
469	20230926	111200	147191100	2085	2090	2090	2085	1902
470	20230926	111100	143217170	2090	2105	2105	2090	31
471	20230926	111000	143152190	2110	2110	2110	2110	3252
472	20230926	110900	136290470	2115	2115	2115	2115	0
473	20230926	110800	136290470	2115	2115	2115	2115	224
474	20230926	110700	135816710	2115	2115	2115	2115	0
475	20230926	110600	135816710	2115	2115	2115	2115	2722
476	20230926	110500	130059680	2120	2120	2120	2120	2
477	20230926	110400	130055440	2100	2105	2115	2100	2617
478	20230926	110300	124540680	2100	2100	2100	2100	440
479	20230926	110200	123616680	2095	2095	2095	2095	0
480	20230926	110100	123616680	2095	2095	2095	2095	26
481	20230926	110000	123562210	2095	2105	2105	2095	276
482	20230926	105900	122983880	2105	2095	2105	2095	1130
483	20230926	105800	120608765	2085	2085	2085	2085	5
484	20230926	105700	120598340	2085	2095	2095	2085	1027
485	20230926	105600	118451400	2095	2095	2095	2095	0
486	20230926	105500	118451400	2095	2095	2095	2095	8
487	20230926	105400	118434640	2080	2080	2080	2080	0
488	20230926	105300	118434640	2080	2085	2085	2080	2708
489	20230926	105200	112792000	2085	2085	2085	2085	1050
490	20230926	105100	110602750	2085	2095	2095	2085	920
491	20230926	105000	108678655	2095	2095	2095	2095	5
492	20230926	104900	108668180	2095	2100	2105	2095	1787
493	20230926	104800	104917555	2095	2085	2095	2085	2331
494	20230926	104700	100049085	2085	2080	2085	2080	1570
495	20230926	104600	96779425	2080	2070	2080	2070	1407
496	20230926	104500	93865935	2070	2070	2070	2070	100
497	20230926	104400	93658935	2070	2065	2070	2065	461
498	20230926	104300	92706565	2060	2050	2060	2050	1596
499	20230926	104200	89427750	2055	2055	2055	2055	0
500	20230926	104100	89427750	2055	2055	2055	2055	100
501	20230926	104000	89222250	2055	2055	2055	2055	18
502	20230926	103900	89185260	2050	2050	2050	2050	48
503	20230926	103800	89086860	2055	2055	2055	2055	0
504	20230926	103700	89086860	2055	2055	2055	2055	0
505	20230926	103600	89086860	2055	2055	2055	2055	10
506	20230926	103500	89066310	2045	2045	2045	2045	200
507	20230926	103400	88657310	2045	2045	2045	2045	0
508	20230926	103300	88657310	2045	2045	2045	2045	0
509	20230926	103200	88657310	2045	2045	2045	2045	0
510	20230926	103100	88657310	2045	2045	2045	2045	0
511	20230926	103000	88657310	2045	2045	2045	2045	0
512	20230926	102900	88657310	2045	2045	2045	2045	0
513	20230926	102800	88657310	2045	2045	2045	2045	0
514	20230926	102700	88657310	2045	2045	2045	2045	2000
515	20230926	102600	84567310	2060	2060	2060	2060	0
516	20230926	102500	84567310	2060	2050	2060	2050	102
517	20230926	102400	84358200	2050	2055	2055	2050	641
518	20230926	102300	83042310	2055	2055	2055	2055	400
519	20230926	102200	82220310	2060	2060	2060	2060	0
520	20230926	102100	82220310	2060	2065	2065	2060	176
521	20230926	102000	81856985	2065	2065	2065	2065	400
522	20230926	101900	81030985	2060	2060	2060	2060	83
523	20230926	101800	80860005	2060	2060	2060	2060	0
524	20230926	101700	80860005	2060	2060	2060	2060	0
525	20230926	101600	80860005	2060	2060	2060	2060	0
526	20230926	101500	80860005	2060	2060	2060	2060	0
527	20230926	101400	80860005	2060	2050	2060	2050	802
528	20230926	101300	79215895	2060	2060	2060	2060	0
529	20230926	101200	79215895	2060	2060	2060	2060	0
530	20230926	101100	79215895	2060	2060	2060	2060	600
531	20230926	101000	77979895	2060	2060	2060	2060	10
532	20230926	100900	77959295	2050	2050	2050	2050	1
533	20230926	100800	77957245	2060	2060	2060	2060	194
534	20230926	100700	77557605	2050	2050	2050	2050	2489
535	20230926	100600	72455155	2050	2050	2050	2050	0
536	20230926	100500	72455155	2050	2050	2050	2050	21
537	20230926	100400	72412105	2050	2050	2050	2050	0
538	20230926	100300	72412105	2050	2050	2050	2050	0
539	20230926	100200	72412105	2050	2050	2050	2050	0
540	20230926	100100	72412105	2050	2050	2050	2050	0
541	20230926	100000	72412105	2050	2050	2050	2050	0
542	20230926	095900	72412105	2050	2050	2050	2050	0
543	20230926	095800	72412105	2050	2050	2050	2050	0
544	20230926	095700	72412105	2050	2060	2060	2050	1153
545	20230926	095600	70045985	2060	2060	2060	2060	0
546	20230926	095500	70045985	2060	2060	2060	2060	1
547	20230926	095400	70043925	2060	2060	2060	2060	0
548	20230926	095300	70043925	2060	2060	2060	2060	0
549	20230926	095200	70043925	2060	2060	2060	2060	0
550	20230926	095100	70043925	2060	2060	2060	2060	0
551	20230926	095000	70043925	2060	2060	2060	2060	200
552	20230926	094900	69631925	2060	2060	2060	2060	0
553	20230926	094800	69631925	2060	2060	2060	2060	250
554	20230926	094700	69116925	2060	2050	2060	2050	301
555	20230926	094600	68496875	2050	2050	2050	2050	0
556	20230926	094500	68496875	2050	2050	2050	2050	4596
557	20230926	094400	59075075	2050	2060	2060	2050	4455
558	20230926	094300	49907355	2070	2070	2070	2070	200
559	20230926	094200	49493355	2070	2070	2070	2070	0
560	20230926	094100	49493355	2070	2070	2070	2070	0
561	20230926	094000	49493355	2070	2070	2070	2070	0
562	20230926	093900	49493355	2070	2070	2070	2070	0
563	20230926	093800	49493355	2070	2070	2070	2070	200
564	20230926	093700	49079355	2070	2070	2070	2070	0
565	20230926	093600	49079355	2070	2065	2070	2065	1356
566	20230926	093500	46277895	2065	2065	2065	2065	0
567	20230926	093400	46277895	2065	2065	2065	2065	1
568	20230926	093300	46275830	2065	2075	2075	2065	63
569	20230926	093200	46145655	2080	2080	2080	2080	0
570	20230926	093100	46145655	2080	2080	2080	2080	0
571	20230926	093000	46145655	2080	2080	2080	2080	0
572	20230926	092900	46145655	2080	2080	2080	2080	134
573	20230926	092800	45866935	2085	2085	2085	2085	0
574	20230926	092700	45866935	2085	2070	2085	2070	166
575	20230926	092600	45523300	2070	2080	2080	2070	69
576	20230926	092500	45380370	2085	2080	2085	2080	3393
577	20230926	092400	38306285	2085	2085	2085	2065	79
578	20230926	092300	38141930	2085	2065	2085	2065	892
579	20230926	092200	36296005	2065	2065	2065	2065	10
580	20230926	092100	36275355	2060	2050	2060	2050	637
581	20230926	092000	34963235	2060	2060	2060	2060	401
582	20230926	091900	34137175	2060	2060	2060	2060	20
583	20230926	091800	34095975	2050	2050	2050	2050	275
584	20230926	091700	33532225	2050	2045	2050	2045	1095
585	20230926	091600	31289980	2050	2050	2050	2050	7
586	20230926	091500	31275630	2050	2050	2050	2050	1
587	20230926	091400	31273580	2040	2040	2040	2040	1
588	20230926	091300	31271540	2050	2050	2050	2050	100
589	20230926	091200	31066540	2050	2040	2050	2040	31
590	20230926	091100	31003000	2040	2040	2040	2040	117
591	20230926	091000	30764320	2045	2050	2050	2045	1387
592	20230926	090900	27926905	2060	2060	2060	2060	321
593	20230926	090800	27265645	2060	2060	2060	2060	20
594	20230926	090700	27224445	2060	2040	2060	2040	30
595	20230926	090600	27163045	2040	2040	2040	2040	963
596	20230926	090500	25198525	2040	2050	2060	2040	2466
597	20230926	090400	20132080	2055	2055	2055	2040	2962
598	20230926	090300	14077250	2050	2050	2050	2050	344
599	20230926	090200	13372050	2040	2040	2040	2040	571
600	20230926	090100	12207210	2050	2050	2050	2050	1221
601	20230926	090000	9704160	2050	2080	2080	2050	4702