KissMeData/090370/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	194500	66911822	1957	1957	1957	1957	758
3	20231026	194400	66911822	1957	1957	1957	1957	0
4	20231026	194300	66911822	1957	1957	1957	1957	0
5	20231026	194200	66911822	1957	1957	1957	1957	0
6	20231026	194100	66911822	1957	1957	1957	1957	0
7	20231026	194000	66911822	1957	1957	1957	1957	0
8	20231026	193900	66911822	1957	1957	1957	1957	0
9	20231026	193800	66911822	1957	1957	1957	1957	0
10	20231026	193700	66911822	1957	1957	1957	1957	0
11	20231026	193600	66911822	1957	1957	1957	1957	0
12	20231026	193500	66911822	1957	1957	1957	1957	0
13	20231026	193400	66911822	1957	1957	1957	1957	0
14	20231026	193300	66911822	1957	1957	1957	1957	0
15	20231026	193200	66911822	1957	1957	1957	1957	0
16	20231026	193100	66911822	1957	1957	1957	1957	0
17	20231026	193000	66911822	1957	1957	1957	1957	0
18	20231026	192900	66911822	1957	1957	1957	1957	0
19	20231026	192800	66911822	1957	1957	1957	1957	0
20	20231026	192700	66911822	1957	1957	1957	1957	0
21	20231026	192600	66911822	1957	1957	1957	1957	0
22	20231026	192500	66911822	1957	1957	1957	1957	0
23	20231026	192400	66911822	1957	1957	1957	1957	0
24	20231026	192300	66911822	1957	1957	1957	1957	0
25	20231026	192200	66911822	1957	1957	1957	1957	0
26	20231026	192100	66911822	1957	1957	1957	1957	0
27	20231026	192000	66911822	1957	1957	1957	1957	0
28	20231026	191900	66911822	1957	1957	1957	1957	0
29	20231026	191800	66911822	1957	1957	1957	1957	0
30	20231026	191700	66911822	1957	1957	1957	1957	0
31	20231026	191600	66911822	1957	1957	1957	1957	0
32	20231026	191500	66911822	1957	1957	1957	1957	758
33	20231026	191400	66911822	1957	1957	1957	1957	0
34	20231026	191300	66911822	1957	1957	1957	1957	0
35	20231026	191200	66911822	1957	1957	1957	1957	0
36	20231026	191100	66911822	1957	1957	1957	1957	0
37	20231026	191000	66911822	1957	1957	1957	1957	0
38	20231026	190900	66911822	1957	1957	1957	1957	0
39	20231026	190800	66911822	1957	1957	1957	1957	0
40	20231026	190700	66911822	1957	1957	1957	1957	0
41	20231026	190600	66911822	1957	1957	1957	1957	0
42	20231026	190500	66911822	1957	1957	1957	1957	0
43	20231026	190400	66911822	1957	1957	1957	1957	0
44	20231026	190300	66911822	1957	1957	1957	1957	0
45	20231026	190200	66911822	1957	1957	1957	1957	0
46	20231026	190100	66911822	1957	1957	1957	1957	0
47	20231026	190000	66911822	1957	1957	1957	1957	0
48	20231026	185900	66911822	1957	1957	1957	1957	0
49	20231026	185800	66911822	1957	1957	1957	1957	0
50	20231026	185700	66911822	1957	1957	1957	1957	0
51	20231026	185600	66911822	1957	1957	1957	1957	0
52	20231026	185500	66911822	1957	1957	1957	1957	0
53	20231026	185400	66911822	1957	1957	1957	1957	0
54	20231026	185300	66911822	1957	1957	1957	1957	0
55	20231026	185200	66911822	1957	1957	1957	1957	0
56	20231026	185100	66911822	1957	1957	1957	1957	0
57	20231026	185000	66911822	1957	1957	1957	1957	0
58	20231026	184900	66911822	1957	1957	1957	1957	0
59	20231026	184800	66911822	1957	1957	1957	1957	0
60	20231026	184700	66911822	1957	1957	1957	1957	0
61	20231026	184600	66911822	1957	1957	1957	1957	0
62	20231026	184500	66911822	1957	1957	1957	1957	758
63	20231026	184400	66911822	1957	1957	1957	1957	0
64	20231026	184300	66911822	1957	1957	1957	1957	0
65	20231026	184200	66911822	1957	1957	1957	1957	0
66	20231026	184100	66911822	1957	1957	1957	1957	0
67	20231026	184000	66911822	1957	1957	1957	1957	0
68	20231026	183900	66911822	1957	1957	1957	1957	0
69	20231026	183800	66911822	1957	1957	1957	1957	0
70	20231026	183700	66911822	1957	1957	1957	1957	0
71	20231026	183600	66911822	1957	1957	1957	1957	0
72	20231026	183500	66911822	1957	1957	1957	1957	0
73	20231026	183400	66911822	1957	1957	1957	1957	0
74	20231026	183300	66911822	1957	1957	1957	1957	0
75	20231026	183200	66911822	1957	1957	1957	1957	0
76	20231026	183100	66911822	1957	1957	1957	1957	0
77	20231026	183000	66911822	1957	1957	1957	1957	0
78	20231026	182900	66911822	1957	1957	1957	1957	0
79	20231026	182800	66911822	1957	1957	1957	1957	0
80	20231026	182700	66911822	1957	1957	1957	1957	0
81	20231026	182600	66911822	1957	1957	1957	1957	0
82	20231026	182500	66911822	1957	1957	1957	1957	0
83	20231026	182400	66911822	1957	1957	1957	1957	0
84	20231026	182300	66911822	1957	1957	1957	1957	0
85	20231026	182200	66911822	1957	1957	1957	1957	0
86	20231026	182100	66911822	1957	1957	1957	1957	0
87	20231026	182000	66911822	1957	1957	1957	1957	0
88	20231026	181900	66911822	1957	1957	1957	1957	0
89	20231026	181800	66911822	1957	1957	1957	1957	0
90	20231026	181700	66911822	1957	1957	1957	1957	0
91	20231026	181600	66911822	1957	1957	1957	1957	0
92	20231026	181500	66911822	1957	1957	1957	1957	758
93	20231026	181400	66911822	1957	1957	1957	1957	0
94	20231026	181300	66911822	1957	1957	1957	1957	0
95	20231026	181200	66911822	1957	1957	1957	1957	0
96	20231026	181100	66911822	1957	1957	1957	1957	0
97	20231026	181000	66911822	1957	1957	1957	1957	0
98	20231026	180900	66911822	1957	1957	1957	1957	0
99	20231026	180800	66911822	1957	1957	1957	1957	0
100	20231026	180700	66911822	1957	1957	1957	1957	0
101	20231026	180600	66911822	1957	1957	1957	1957	0
102	20231026	180500	66911822	1957	1957	1957	1957	0
103	20231026	180400	66911822	1957	1957	1957	1957	0
104	20231026	180300	66911822	1957	1957	1957	1957	0
105	20231026	180200	66911822	1957	1957	1957	1957	0
106	20231026	180100	66911822	1957	1957	1957	1957	0
107	20231026	180000	66911822	1957	1957	1957	1957	0
108	20231026	175900	66911822	1957	1957	1957	1957	0
109	20231026	175800	66911822	1957	1957	1957	1957	0
110	20231026	175700	66911822	1957	1957	1957	1957	0
111	20231026	175600	66911822	1957	1957	1957	1957	0
112	20231026	175500	66911822	1957	1957	1957	1957	0
113	20231026	175400	66911822	1957	1957	1957	1957	0
114	20231026	175300	66911822	1957	1957	1957	1957	0
115	20231026	175200	66911822	1957	1957	1957	1957	0
116	20231026	175100	66911822	1957	1957	1957	1957	0
117	20231026	175000	66911822	1957	1957	1957	1957	0
118	20231026	174900	66911822	1957	1957	1957	1957	0
119	20231026	174800	66911822	1957	1957	1957	1957	0
120	20231026	174700	66911822	1957	1957	1957	1957	0
121	20231026	174600	66911822	1957	1957	1957	1957	0
122	20231026	174500	66911822	1957	1957	1957	1957	758
123	20231026	174400	66911822	1957	1957	1957	1957	0
124	20231026	174300	66911822	1957	1957	1957	1957	0
125	20231026	174200	66911822	1957	1957	1957	1957	0
126	20231026	174100	66911822	1957	1957	1957	1957	0
127	20231026	174000	66911822	1957	1957	1957	1957	0
128	20231026	173900	66911822	1957	1957	1957	1957	0
129	20231026	173800	66911822	1957	1957	1957	1957	0
130	20231026	173700	66911822	1957	1957	1957	1957	0
131	20231026	173600	66911822	1957	1957	1957	1957	0
132	20231026	173500	66911822	1957	1957	1957	1957	0
133	20231026	173400	66911822	1957	1957	1957	1957	0
134	20231026	173300	66911822	1957	1957	1957	1957	0
135	20231026	173200	66911822	1957	1957	1957	1957	0
136	20231026	173100	66911822	1957	1957	1957	1957	0
137	20231026	173000	66911822	1957	1957	1957	1957	0
138	20231026	172900	66911822	1957	1957	1957	1957	0
139	20231026	172800	66911822	1957	1957	1957	1957	0
140	20231026	172700	66911822	1957	1957	1957	1957	0
141	20231026	172600	66911822	1957	1957	1957	1957	0
142	20231026	172500	66911822	1957	1957	1957	1957	0
143	20231026	172400	66911822	1957	1957	1957	1957	0
144	20231026	172300	66911822	1957	1957	1957	1957	0
145	20231026	172200	66911822	1957	1957	1957	1957	0
146	20231026	172100	66911822	1957	1957	1957	1957	0
147	20231026	172000	66911822	1957	1957	1957	1957	0
148	20231026	171900	66911822	1957	1957	1957	1957	0
149	20231026	171800	66911822	1957	1957	1957	1957	0
150	20231026	171700	66911822	1957	1957	1957	1957	0
151	20231026	171600	66911822	1957	1957	1957	1957	0
152	20231026	171500	66911822	1957	1957	1957	1957	758
153	20231026	171400	66911822	1957	1957	1957	1957	0
154	20231026	171300	66911822	1957	1957	1957	1957	0
155	20231026	171200	66911822	1957	1957	1957	1957	0
156	20231026	171100	66911822	1957	1957	1957	1957	0
157	20231026	171000	66911822	1957	1957	1957	1957	0
158	20231026	170900	66911822	1957	1957	1957	1957	0
159	20231026	170800	66911822	1957	1957	1957	1957	0
160	20231026	170700	66911822	1957	1957	1957	1957	0
161	20231026	170600	66911822	1957	1957	1957	1957	0
162	20231026	170500	66911822	1957	1957	1957	1957	0
163	20231026	170400	66911822	1957	1957	1957	1957	0
164	20231026	170300	66911822	1957	1957	1957	1957	0
165	20231026	170200	66911822	1957	1957	1957	1957	0
166	20231026	170100	66911822	1957	1957	1957	1957	0
167	20231026	170000	66911822	1957	1957	1957	1957	0
168	20231026	165900	66911822	1957	1957	1957	1957	0
169	20231026	165800	66911822	1957	1957	1957	1957	0
170	20231026	165700	66911822	1957	1957	1957	1957	0
171	20231026	165600	66911822	1957	1957	1957	1957	0
172	20231026	165500	66911822	1957	1957	1957	1957	0
173	20231026	165400	66911822	1957	1957	1957	1957	0
174	20231026	165300	66911822	1957	1957	1957	1957	0
175	20231026	165200	66911822	1957	1957	1957	1957	0
176	20231026	165100	66911822	1957	1957	1957	1957	0
177	20231026	165000	66911822	1957	1957	1957	1957	0
178	20231026	164900	66911822	1957	1957	1957	1957	0
179	20231026	164800	66911822	1957	1957	1957	1957	0
180	20231026	164700	66911822	1957	1957	1957	1957	0
181	20231026	164600	66911822	1957	1957	1957	1957	0
182	20231026	164500	66911822	1957	1957	1957	1957	758
183	20231026	164400	66911822	1957	1957	1957	1957	0
184	20231026	164300	66911822	1957	1957	1957	1957	0
185	20231026	164200	66911822	1957	1957	1957	1957	0
186	20231026	164100	66911822	1957	1957	1957	1957	0
187	20231026	164000	66911822	1957	1957	1957	1957	0
188	20231026	163900	66911822	1957	1957	1957	1957	0
189	20231026	163800	66911822	1957	1957	1957	1957	0
190	20231026	163700	66911822	1957	1957	1957	1957	0
191	20231026	163600	66911822	1957	1957	1957	1957	0
192	20231026	163500	66911822	1957	1957	1957	1957	0
193	20231026	163400	66911822	1957	1957	1957	1957	0
194	20231026	163300	66911822	1957	1957	1957	1957	0
195	20231026	163200	66911822	1957	1957	1957	1957	0
196	20231026	163100	66911822	1957	1957	1957	1957	0
197	20231026	163000	66911822	1957	1957	1957	1957	0
198	20231026	162900	66911822	1957	1957	1957	1957	0
199	20231026	162800	66911822	1957	1957	1957	1957	0
200	20231026	162700	66911822	1957	1957	1957	1957	0
201	20231026	162600	66911822	1957	1957	1957	1957	0
202	20231026	162500	66911822	1957	1957	1957	1957	0
203	20231026	162400	66911822	1957	1957	1957	1957	0
204	20231026	162300	66911822	1957	1957	1957	1957	0
205	20231026	162200	66911822	1957	1957	1957	1957	0
206	20231026	162100	66911822	1957	1957	1957	1957	0
207	20231026	162000	66911822	1957	1957	1957	1957	0
208	20231026	161900	66911822	1957	1957	1957	1957	0
209	20231026	161800	66911822	1957	1957	1957	1957	0
210	20231026	161700	66911822	1957	1957	1957	1957	0
211	20231026	161600	66911822	1957	1957	1957	1957	0
212	20231026	161500	66911822	1957	1957	1957	1957	758
213	20231026	161400	66911822	1957	1957	1957	1957	0
214	20231026	161300	66911822	1957	1957	1957	1957	0
215	20231026	161200	66911822	1957	1957	1957	1957	0
216	20231026	161100	66911822	1957	1957	1957	1957	0
217	20231026	161000	66911822	1957	1957	1957	1957	0
218	20231026	160900	66911822	1957	1957	1957	1957	0
219	20231026	160800	66911822	1957	1957	1957	1957	0
220	20231026	160700	66911822	1957	1957	1957	1957	0
221	20231026	160600	66911822	1957	1957	1957	1957	0
222	20231026	160500	66911822	1957	1957	1957	1957	0
223	20231026	160400	66911822	1957	1957	1957	1957	0
224	20231026	160300	66911822	1957	1957	1957	1957	0
225	20231026	160200	66911822	1957	1957	1957	1957	0
226	20231026	160100	66911822	1957	1957	1957	1957	0
227	20231026	160000	66911822	1957	1957	1957	1957	0
228	20231026	155900	66911822	1957	1957	1957	1957	0
229	20231026	155800	66911822	1957	1957	1957	1957	0
230	20231026	155700	66911822	1957	1957	1957	1957	0
231	20231026	155600	66911822	1957	1957	1957	1957	0
232	20231026	155500	66911822	1957	1957	1957	1957	0
233	20231026	155400	66911822	1957	1957	1957	1957	0
234	20231026	155300	66911822	1957	1957	1957	1957	0
235	20231026	155200	66911822	1957	1957	1957	1957	0
236	20231026	155100	66911822	1957	1957	1957	1957	0
237	20231026	155000	66911822	1957	1957	1957	1957	0
238	20231026	154900	66911822	1957	1957	1957	1957	0
239	20231026	154800	66911822	1957	1957	1957	1957	0
240	20231026	154700	66911822	1957	1957	1957	1957	0
241	20231026	154600	66911822	1957	1957	1957	1957	0
242	20231026	154500	66911822	1957	1957	1957	1957	758
243	20231026	154400	66911822	1957	1957	1957	1957	0
244	20231026	154300	66911822	1957	1957	1957	1957	0
245	20231026	154200	66911822	1957	1957	1957	1957	0
246	20231026	154100	66911822	1957	1957	1957	1957	0
247	20231026	154000	66911822	1957	1957	1957	1957	0
248	20231026	153900	66911822	1957	1957	1957	1957	0
249	20231026	153800	66911822	1957	1957	1957	1957	0
250	20231026	153700	66911822	1957	1957	1957	1957	0
251	20231026	153600	66911822	1957	1957	1957	1957	0
252	20231026	153500	66911822	1957	1957	1957	1957	0
253	20231026	153400	66911822	1957	1957	1957	1957	0
254	20231026	153300	66911822	1957	1957	1957	1957	0
255	20231026	153200	66911822	1957	1957	1957	1957	0
256	20231026	153100	66911822	1957	1957	1957	1957	0
257	20231026	153000	66911822	1957	1957	1957	1957	758
258	20231026	152900	65428416	1943	1943	1943	1943	0
259	20231026	152800	65428416	1943	1943	1943	1943	0
260	20231026	152700	65428416	1943	1943	1943	1943	0
261	20231026	152600	65428416	1943	1943	1943	1943	0
262	20231026	152500	65428416	1943	1943	1943	1943	0
263	20231026	152400	65428416	1943	1943	1943	1943	0
264	20231026	152300	65428416	1943	1943	1943	1943	0
265	20231026	152200	65428416	1943	1943	1943	1943	0
266	20231026	152100	65428416	1943	1943	1943	1943	0
267	20231026	152000	65428416	1943	1943	1943	1943	0
268	20231026	151900	65428416	1943	1943	1943	1942	128
269	20231026	151800	65179728	1943	1943	1943	1943	1
270	20231026	151700	65177785	1943	1943	1943	1943	1
271	20231026	151600	65175842	1943	1943	1943	1943	1
272	20231026	151500	65173899	1943	1943	1943	1943	1
273	20231026	151400	65171956	1943	1943	1943	1943	1
274	20231026	151300	65170013	1943	1943	1943	1943	1
275	20231026	151200	65168070	1943	1935	1943	1935	78
276	20231026	151100	65016932	1943	1943	1943	1943	1
277	20231026	151000	65014989	1943	1936	1943	1936	6
278	20231026	150900	65003366	1930	1930	1930	1930	263
279	20231026	150800	64495776	1930	1930	1930	1930	1
280	20231026	150700	64493846	1930	1931	1931	1930	29
281	20231026	150600	64437875	1932	1932	1932	1932	2
282	20231026	150500	64434011	1932	1932	1932	1932	18
283	20231026	150400	64399235	1932	1932	1932	1932	2
284	20231026	150300	64395371	1920	1955	1955	1914	3962
285	20231026	150200	56796966	1952	1955	1955	1952	5
286	20231026	150100	56787197	1956	1956	1956	1956	2
287	20231026	150000	56783285	1957	1947	1957	1947	270
288	20231026	145900	56257585	1957	1957	1957	1957	1
289	20231026	145800	56255628	1958	1958	1958	1958	1
290	20231026	145700	56253670	1958	1958	1958	1958	2
291	20231026	145600	56249754	1958	1957	1958	1957	274
292	20231026	145500	55713301	1947	1947	1947	1947	61
293	20231026	145400	55594534	1940	1948	1948	1940	35
294	20231026	145300	55526475	1957	1957	1957	1957	1
295	20231026	145200	55524518	1957	1957	1957	1957	1
296	20231026	145100	55522561	1957	1957	1957	1957	1
297	20231026	145000	55520604	1957	1957	1957	1957	1
298	20231026	144900	55518647	1957	1957	1957	1957	2
299	20231026	144800	55514733	1957	1957	1957	1957	1
300	20231026	144700	55512776	1957	1957	1957	1957	1
301	20231026	144600	55510819	1957	1957	1957	1957	1
302	20231026	144500	55508862	1957	1957	1957	1957	1
303	20231026	144400	55506905	1957	1957	1957	1957	1
304	20231026	144300	55504948	1957	1957	1957	1957	1
305	20231026	144200	55502991	1956	1956	1956	1956	2558
306	20231026	144100	50499543	1956	1956	1956	1956	1
307	20231026	144000	50497587	1956	1956	1956	1956	1
308	20231026	143900	50495631	1956	1956	1956	1956	181
309	20231026	143800	50141595	1944	1956	1956	1944	9
310	20231026	143700	50124078	1956	1956	1956	1956	1
311	20231026	143600	50122122	1950	1955	1956	1950	212
312	20231026	143500	49707716	1955	1955	1955	1955	1
313	20231026	143400	49705761	1955	1955	1955	1955	2
314	20231026	143300	49701851	1956	1956	1956	1956	1
315	20231026	143200	49699895	1954	1956	1956	1954	2
316	20231026	143100	49695985	1955	1956	1956	1955	2
317	20231026	143000	49692074	1956	1958	1958	1956	2
318	20231026	142900	49688160	1956	1958	1958	1956	5
319	20231026	142800	49678378	1957	1958	1958	1957	3
320	20231026	142700	49672505	1958	1958	1958	1958	1
321	20231026	142600	49670547	1958	1956	1958	1956	3
322	20231026	142500	49664676	1957	1957	1957	1957	2
323	20231026	142400	49660762	1958	1958	1958	1958	1
324	20231026	142300	49658804	1958	1958	1958	1958	1
325	20231026	142200	49656846	1947	1952	1952	1947	13
326	20231026	142100	49631502	1952	1952	1952	1952	1
327	20231026	142000	49629550	1957	1957	1957	1957	1
328	20231026	141900	49627593	1957	1969	1969	1957	145
329	20231026	141800	49343395	1969	1970	1970	1958	9
330	20231026	141700	49325684	1971	1971	1971	1971	1
331	20231026	141600	49323713	1971	1971	1971	1971	1
332	20231026	141500	49321742	1971	1971	1971	1971	1
333	20231026	141400	49319771	1971	1971	1971	1971	1
334	20231026	141300	49317800	1971	1971	1971	1971	1
335	20231026	141200	49315829	1971	1971	1971	1971	1
336	20231026	141100	49313858	1971	1971	1971	1971	2
337	20231026	141000	49309916	1971	1971	1971	1971	1
338	20231026	140900	49307945	1971	1971	1971	1971	1
339	20231026	140800	49305974	1971	1970	1971	1970	36
340	20231026	140700	49235050	1970	1970	1970	1970	1
341	20231026	140600	49233080	1970	1970	1970	1970	1
342	20231026	140500	49231110	1970	1970	1970	1970	1271
343	20231026	140400	46727240	1971	1971	1971	1971	2
344	20231026	140300	46723298	1971	1967	1971	1953	15
345	20231026	140200	46693827	1971	1971	1971	1958	34
346	20231026	140100	46627024	1971	1953	1971	1953	62
347	20231026	140000	46505920	1953	1953	1953	1953	203
348	20231026	135900	46109461	1953	1953	1953	1953	3
349	20231026	135800	46103602	1953	1953	1953	1953	1
350	20231026	135700	46101649	1953	1953	1953	1953	21
351	20231026	135600	46060636	1953	1953	1953	1953	17
352	20231026	135500	46027435	1953	1953	1953	1953	1
353	20231026	135400	46025482	1953	1951	1953	1951	5
354	20231026	135300	46015721	1951	1951	1951	1951	5
355	20231026	135200	46005966	1941	1951	1951	1941	48
356	20231026	135100	45912605	1936	1952	1952	1936	36
357	20231026	135000	45842838	1952	1950	1952	1950	156
358	20231026	134900	45538636	1948	1945	1948	1944	361
359	20231026	134800	44835721	1945	1945	1945	1945	2
360	20231026	134700	44831831	1945	1945	1945	1945	101
361	20231026	134600	44635386	1947	1947	1947	1947	3
362	20231026	134500	44629545	1950	1950	1950	1950	91
363	20231026	134400	44452095	1950	1950	1950	1950	1
364	20231026	134300	44450145	1917	1951	1951	1917	3089
365	20231026	134200	38517101	1951	1950	1951	1950	54
366	20231026	134100	38411787	1951	1951	1951	1951	103
367	20231026	134000	38210834	1951	1951	1951	1951	206
368	20231026	133900	37808928	1951	1951	1951	1951	2
369	20231026	133800	37805026	1951	1951	1951	1951	1
370	20231026	133700	37803075	1951	1951	1951	1951	1
371	20231026	133600	37801124	1951	1951	1951	1951	12
372	20231026	133500	37777712	1951	1951	1951	1951	40
373	20231026	133400	37699672	1951	1951	1951	1951	51
374	20231026	133300	37600171	1951	1951	1951	1951	2
375	20231026	133200	37596269	1951	1951	1951	1951	1
376	20231026	133100	37594318	1951	1951	1951	1951	1
377	20231026	133000	37592367	1951	1951	1951	1951	55
378	20231026	132900	37485062	1951	1951	1951	1951	52
379	20231026	132800	37383610	1940	1940	1940	1940	138
380	20231026	132700	37115890	1940	1940	1940	1940	1
381	20231026	132600	37113950	1931	1940	1940	1913	4282
382	20231026	132500	28876260	1940	1963	1963	1940	3001
383	20231026	132400	23048252	1963	1963	1963	1963	1
384	20231026	132300	23046289	1963	1963	1963	1963	1
385	20231026	132200	23044326	1963	1963	1963	1963	4
386	20231026	132100	23036474	1963	1963	1963	1963	1
387	20231026	132000	23034511	1963	1963	1963	1963	1
388	20231026	131900	23032548	1963	1963	1963	1963	1
389	20231026	131800	23030585	1966	1965	1966	1965	3
390	20231026	131700	23024688	1965	1966	1966	1965	52
391	20231026	131600	22922457	1967	1967	1967	1967	1
392	20231026	131500	22920490	1967	1967	1967	1967	1
393	20231026	131400	22918523	1971	1971	1971	1971	1
394	20231026	131300	22916552	1942	1972	1972	1942	3001
395	20231026	131200	17063050	1972	1972	1972	1972	1
396	20231026	131100	17061078	1972	1972	1972	1972	1
397	20231026	131000	17059106	1972	1978	1978	1972	4
398	20231026	130900	17051206	1978	1978	1978	1978	1
399	20231026	130800	17049228	1978	1978	1978	1978	1
400	20231026	130700	17047250	1978	1978	1978	1978	1
401	20231026	130600	17045272	1978	1978	1978	1978	1
402	20231026	130500	17043294	1978	1978	1978	1978	1
403	20231026	130400	17041316	1979	1980	1980	1979	5
404	20231026	130300	17031420	1979	1980	1980	1979	3
405	20231026	130200	17025481	1980	1980	1980	1980	1
406	20231026	130100	17023501	1980	1980	1980	1980	1
407	20231026	130000	17021521	1980	1980	1980	1980	1
408	20231026	125900	17019541	1980	1980	1980	1980	1
409	20231026	125800	17017561	1980	1980	1980	1980	1
410	20231026	125700	17015581	1980	1980	1980	1980	1
411	20231026	125600	17013601	1980	1980	1980	1980	1
412	20231026	125500	17011621	1979	1980	1980	1979	3
413	20231026	125400	17005682	1980	1980	1980	1980	1
414	20231026	125300	17003702	1979	1979	1979	1979	26
415	20231026	125200	16952248	1979	1979	1979	1979	1
416	20231026	125100	16950269	1979	1979	1979	1979	1
417	20231026	125000	16948290	1979	1979	1979	1979	1
418	20231026	124900	16946311	1979	1979	1979	1979	1
419	20231026	124800	16944332	1979	1979	1979	1979	2
420	20231026	124700	16940374	1979	1968	1979	1968	28
421	20231026	124600	16885241	1968	1968	1968	1968	1
422	20231026	124500	16883273	1960	1968	1968	1960	6
423	20231026	124400	16871505	1952	1983	1983	1951	2694
424	20231026	124300	11573349	1983	1983	1983	1983	1
425	20231026	124200	11571366	1983	1983	1983	1983	1
426	20231026	124100	11569383	1983	1983	1983	1983	1
427	20231026	124000	11567400	1983	1983	1983	1983	2
428	20231026	123900	11563434	1983	1983	1983	1983	1
429	20231026	123800	11561451	1983	1983	1983	1983	1
430	20231026	123700	11559468	1983	1983	1983	1983	1
431	20231026	123600	11557485	1983	1983	1983	1983	1
432	20231026	123500	11555502	1983	1983	1983	1983	1
433	20231026	123400	11553519	1983	1983	1983	1983	1
434	20231026	123300	11551536	1983	1983	1983	1983	1
435	20231026	123200	11549553	1983	1983	1983	1983	2
436	20231026	123100	11545587	1983	1983	1983	1983	1
437	20231026	123000	11543604	1983	1983	1983	1983	1
438	20231026	122900	11541621	1983	1983	1983	1983	1
439	20231026	122800	11539638	1983	1983	1983	1983	1
440	20231026	122700	11537655	1983	1983	1983	1983	1
441	20231026	122600	11535672	1983	1983	1983	1983	1
442	20231026	122500	11533689	1983	1983	1983	1983	2
443	20231026	122400	11529723	1983	1983	1983	1983	1
444	20231026	122300	11527740	1983	1983	1983	1983	1
445	20231026	122200	11525757	1983	1983	1983	1983	1
446	20231026	122100	11523774	1983	1983	1983	1983	1
447	20231026	122000	11521791	1983	1983	1983	1983	1
448	20231026	121900	11519808	1983	1983	1983	1983	1
449	20231026	121800	11517825	1983	1983	1983	1983	1
450	20231026	121700	11515842	1983	1983	1983	1983	2
451	20231026	121600	11511876	1983	1983	1983	1983	1
452	20231026	121500	11509893	1983	1983	1983	1983	1
453	20231026	121400	11507910	1983	1983	1983	1983	1
454	20231026	121300	11505927	1983	1983	1983	1983	1
455	20231026	121200	11503944	1983	1983	1983	1983	1
456	20231026	121100	11501961	1983	1983	1983	1983	1
457	20231026	121000	11499978	1983	1983	1983	1983	2
458	20231026	120900	11496012	1983	1983	1983	1983	1
459	20231026	120800	11494029	1983	1983	1983	1983	1
460	20231026	120700	11492046	1983	1983	1983	1983	1
461	20231026	120600	11490063	1983	1983	1983	1983	1
462	20231026	120500	11488080	1983	1983	1983	1983	1
463	20231026	120400	11486097	1983	1983	1983	1983	1
464	20231026	120300	11484114	1983	1983	1983	1983	1
465	20231026	120200	11482131	1984	1984	1984	1984	2
466	20231026	120100	11478163	1984	1984	1984	1984	1
467	20231026	120000	11476179	1984	1984	1984	1984	1
468	20231026	115900	11474195	1984	1984	1984	1984	1
469	20231026	115800	11472211	1984	1984	1984	1984	1
470	20231026	115700	11470227	1984	1984	1984	1984	1
471	20231026	115600	11468243	1984	1984	1984	1984	1
472	20231026	115500	11466259	1984	1984	1984	1984	1
473	20231026	115400	11464275	1983	1983	1983	1983	2
474	20231026	115300	11460309	1983	1983	1983	1983	1
475	20231026	115200	11458326	1982	1982	1982	1982	1
476	20231026	115100	11456344	1982	1983	1983	1982	106
477	20231026	115000	11246152	1983	1983	1983	1983	3
478	20231026	114900	11240203	1973	1973	1984	1973	144
479	20231026	114800	10956080	1973	1973	1973	1973	1
480	20231026	114700	10954107	1973	1973	1973	1973	2
481	20231026	114600	10950161	1973	1973	1973	1973	1
482	20231026	114500	10948188	1973	1973	1973	1973	1
483	20231026	114400	10946215	1973	1973	1973	1973	1
484	20231026	114300	10944242	1973	1973	1973	1973	1
485	20231026	114200	10942269	1973	1973	1973	1973	1
486	20231026	114100	10940296	1973	1973	1973	1973	1
487	20231026	114000	10938323	1973	1973	1973	1973	1
488	20231026	113900	10936350	1973	1973	1973	1973	2
489	20231026	113800	10932404	1973	1973	1973	1973	1
490	20231026	113700	10930431	1973	1973	1973	1973	1
491	20231026	113600	10928458	1973	1973	1973	1973	1
492	20231026	113500	10926485	1973	1973	1973	1973	1
493	20231026	113400	10924512	1973	1973	1973	1973	1
494	20231026	113300	10922539	1973	1973	1973	1973	1
495	20231026	113200	10920566	1973	1973	1973	1973	2
496	20231026	113100	10916620	1973	1973	1973	1973	1
497	20231026	113000	10914647	1973	1973	1973	1973	1
498	20231026	112900	10912674	1973	1973	1973	1973	1
499	20231026	112800	10910701	1973	1973	1973	1973	1
500	20231026	112700	10908728	1973	1973	1973	1973	1
501	20231026	112600	10906755	1973	1973	1973	1973	1
502	20231026	112500	10904782	1973	1973	1973	1973	1
503	20231026	112400	10902809	1973	1973	1973	1973	2
504	20231026	112300	10898863	1973	1973	1973	1973	1
505	20231026	112200	10896890	1973	1973	1973	1973	1
506	20231026	112100	10894917	1973	1973	1973	1973	1
507	20231026	112000	10892944	1973	1973	1973	1973	11
508	20231026	111900	10871241	1973	1973	1973	1973	1
509	20231026	111800	10869268	1973	1973	1973	1973	1
510	20231026	111700	10867295	1973	1973	1973	1973	1
511	20231026	111600	10865322	1973	1973	1973	1973	2
512	20231026	111500	10861376	1968	1968	1968	1968	1
513	20231026	111400	10859408	1968	1968	1968	1968	1
514	20231026	111300	10857440	1968	1968	1968	1968	1
515	20231026	111200	10855472	1968	1968	1968	1968	1
516	20231026	111100	10853504	1968	1967	1968	1967	21
517	20231026	111000	10812196	1965	1966	1966	1965	4
518	20231026	110900	10804333	1965	1966	1966	1965	3
519	20231026	110800	10798436	1966	1966	1966	1966	26
520	20231026	110700	10747320	1966	1966	1966	1966	1
521	20231026	110600	10745354	1968	1970	1970	1968	31
522	20231026	110500	10684344	1985	1958	1985	1958	6
523	20231026	110400	10672569	1959	1961	1961	1959	1000
524	20231026	110300	8712987	1988	1988	1988	1988	1
525	20231026	110200	8710999	1991	1991	1991	1991	1
526	20231026	110100	8709008	1991	1991	1991	1991	2
527	20231026	110000	8705026	1991	1991	1991	1991	1
528	20231026	105900	8703035	1991	1991	1991	1991	1
529	20231026	105800	8701044	1991	1991	1991	1991	1
530	20231026	105700	8699053	1991	1991	1991	1991	1
531	20231026	105600	8697062	1991	1991	1991	1991	1
532	20231026	105500	8695071	1991	1991	1991	1991	1
533	20231026	105400	8693080	1991	1991	1991	1991	2
534	20231026	105300	8689098	1991	1991	1991	1991	1
535	20231026	105200	8687107	1992	1992	1992	1992	1
536	20231026	105100	8685115	1992	1992	1992	1992	1
537	20231026	105000	8683123	1992	1992	1992	1992	1
538	20231026	104900	8681131	1995	1995	1995	1995	1
539	20231026	104800	8679136	1995	1995	1995	1995	6
540	20231026	104700	8667166	1962	1996	1996	1962	706
541	20231026	104600	7281408	1996	1996	1996	1996	2
542	20231026	104500	7277416	1996	1996	1996	1996	1
543	20231026	104400	7275420	1996	1996	1996	1996	1
544	20231026	104300	7273424	1996	1996	1996	1996	1
545	20231026	104200	7271428	1995	1995	1995	1995	1
546	20231026	104100	7269433	1995	1995	1995	1995	1
547	20231026	104000	7267438	1995	1995	1995	1995	1
548	20231026	103900	7265443	1993	1993	1993	1993	1
549	20231026	103800	7263450	1994	1994	1994	1994	2
550	20231026	103700	7259462	1994	1994	1994	1994	1
551	20231026	103600	7257468	1994	1994	1994	1994	1
552	20231026	103500	7255474	1994	1995	1995	1994	6
553	20231026	103400	7243509	1964	1996	1996	1964	6
554	20231026	103300	7231688	1969	1996	1996	1969	5
555	20231026	103200	7221816	1996	1996	1996	1996	1
556	20231026	103100	7219820	1996	1996	1996	1996	2
557	20231026	103000	7215828	1996	1996	1996	1996	1
558	20231026	102900	7213832	1996	1996	1996	1996	1
559	20231026	102800	7211836	1996	1996	1996	1996	1
560	20231026	102700	7209840	1996	1996	1996	1996	6
561	20231026	102600	7197864	1996	1996	1996	1996	1
562	20231026	102500	7195868	1996	1996	1996	1996	1
563	20231026	102400	7193872	1996	1996	1996	1996	1
564	20231026	102300	7191876	1996	1996	1996	1996	2
565	20231026	102200	7187884	1996	1996	1996	1996	1
566	20231026	102100	7185888	1996	1996	1996	1996	1
567	20231026	102000	7183892	1996	1996	1996	1996	1
568	20231026	101900	7181896	1996	1996	1996	1996	1
569	20231026	101800	7179900	1996	1996	1996	1996	1
570	20231026	101700	7177904	1996	1996	1996	1996	1
571	20231026	101600	7175908	1996	1996	1996	1996	2
572	20231026	101500	7171916	1996	1996	1996	1996	1
573	20231026	101400	7169920	1996	1996	1996	1996	1
574	20231026	101300	7167924	1996	1996	1996	1996	1
575	20231026	101200	7165928	1996	1996	1996	1996	1
576	20231026	101100	7163932	1996	1996	1996	1996	1
577	20231026	101000	7161936	1996	1996	1996	1996	1
578	20231026	100900	7159940	1996	1996	1996	1996	1
579	20231026	100800	7157944	1996	1996	1996	1996	2
580	20231026	100700	7153952	1997	1997	1997	1997	1
581	20231026	100600	7151955	1997	1997	1997	1997	1
582	20231026	100500	7149958	1997	1998	1998	1997	6
583	20231026	100400	7137975	1969	1999	1999	1956	359
584	20231026	100300	6435121	1999	1999	1999	1999	1
585	20231026	100200	6433122	1999	1999	1999	1999	1
586	20231026	100100	6431123	1999	1999	1999	1999	6
587	20231026	100000	6419129	2005	2005	2005	2005	2
588	20231026	095900	6415119	2005	2005	2005	2005	1
589	20231026	095800	6413114	2000	2000	2000	2000	1
590	20231026	095700	6411114	2000	2000	2000	2000	1
591	20231026	095600	6409114	2000	2000	2000	2000	1
592	20231026	095500	6407114	2000	1978	2005	1978	354
593	20231026	095400	5706213	1978	1978	1978	1978	1
594	20231026	095300	5704235	1978	1978	1978	1978	2
595	20231026	095200	5700279	1978	1978	1978	1978	1
596	20231026	095100	5698301	1978	1978	1978	1978	1
597	20231026	095000	5696323	1978	1978	1978	1978	1
598	20231026	094900	5694345	1978	1978	1978	1978	1
599	20231026	094800	5692367	1978	1978	1978	1978	1
600	20231026	094700	5690389	1978	1978	1978	1978	1
601	20231026	094600	5688411	1978	1978	1978	1978	1
602	20231026	094500	5686433	1978	1978	1978	1978	2
603	20231026	094400	5682477	1978	1978	1978	1978	7
604	20231026	094300	5668631	1978	1969	1978	1969	20
605	20231026	094200	5629242	1969	1969	1969	1969	11
606	20231026	094100	5607583	1969	1969	1969	1969	1
607	20231026	094000	5605614	1969	1969	1969	1969	1
608	20231026	093900	5603645	1969	1969	1969	1969	1
609	20231026	093800	5601676	1969	1969	1969	1969	2
610	20231026	093700	5597738	1969	1969	1969	1969	1
611	20231026	093600	5595769	1969	1969	1969	1969	1
612	20231026	093500	5593800	1969	1969	1969	1969	1
613	20231026	093400	5591831	1969	1969	1969	1968	4
614	20231026	093300	5583957	1969	1969	1969	1969	31
615	20231026	093200	5522918	1969	1969	1969	1969	1
616	20231026	093100	5520949	1969	1969	1969	1969	1
617	20231026	093000	5518980	1969	1969	1969	1969	2
618	20231026	092900	5515042	1969	1969	1969	1969	1
619	20231026	092800	5513073	1969	1969	1969	1969	2
620	20231026	092700	5509135	1969	1969	1969	1969	1
621	20231026	092600	5507166	1969	1969	1969	1969	11
622	20231026	092500	5485507	1969	1969	1970	1969	45
623	20231026	092400	5396899	1969	1969	1969	1969	31
624	20231026	092300	5335860	1969	1986	1986	1969	2007
625	20231026	092200	1362231	1990	1990	1990	1990	2
626	20231026	092100	1358251	1990	1990	1990	1990	1
627	20231026	092000	1356261	1990	1990	1990	1990	1
628	20231026	091900	1354271	1989	1989	1989	1989	21
629	20231026	091800	1312502	1989	1989	1989	1989	1
630	20231026	091700	1310513	1989	1989	1989	1989	1
631	20231026	091600	1308524	1989	1989	1989	1989	1
632	20231026	091500	1306535	1989	1989	1989	1989	2
633	20231026	091400	1302557	1989	1989	1989	1989	1
634	20231026	091300	1300568	1989	1989	1989	1989	1
635	20231026	091200	1298579	1989	1989	1989	1989	1
636	20231026	091100	1296590	1989	1989	1989	1989	1
637	20231026	091000	1294601	1989	1989	1989	1989	3
638	20231026	090900	1288634	1989	1989	1989	1989	1
639	20231026	090800	1286645	1989	1989	1989	1989	1
640	20231026	090700	1284656	1989	1989	1989	1989	2
641	20231026	090600	1280678	1989	1989	1989	1989	1
642	20231026	090500	1278689	1989	1989	1989	1989	1
643	20231026	090400	1276700	1988	1987	1988	1985	42
644	20231026	090300	1193277	1987	1988	1989	1987	51
645	20231026	090200	1091880	1987	1987	1987	1987	9
646	20231026	090100	1073997	1987	1987	1987	1987	36
647	20231026	090000	1002465	1986	1985	1986	1985	505