KissMeData/008350/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	184800	2109509450	1940	1940	1940	1940	38599
3	20231026	184700	2109509450	1940	1940	1940	1940	0
4	20231026	184600	2109509450	1940	1940	1940	1940	0
5	20231026	184500	2109509450	1940	1940	1940	1940	0
6	20231026	184400	2109509450	1940	1940	1940	1940	0
7	20231026	184300	2109509450	1940	1940	1940	1940	0
8	20231026	184200	2109509450	1940	1940	1940	1940	0
9	20231026	184100	2109509450	1940	1940	1940	1940	0
10	20231026	184000	2109509450	1940	1940	1940	1940	0
11	20231026	183900	2109509450	1940	1940	1940	1940	0
12	20231026	183800	2109509450	1940	1940	1940	1940	0
13	20231026	183700	2109509450	1940	1940	1940	1940	0
14	20231026	183600	2109509450	1940	1940	1940	1940	0
15	20231026	183500	2109509450	1940	1940	1940	1940	0
16	20231026	183400	2109509450	1940	1940	1940	1940	0
17	20231026	183300	2109509450	1940	1940	1940	1940	0
18	20231026	183200	2109509450	1940	1940	1940	1940	0
19	20231026	183100	2109509450	1940	1940	1940	1940	0
20	20231026	183000	2109509450	1940	1940	1940	1940	0
21	20231026	182900	2109509450	1940	1940	1940	1940	0
22	20231026	182800	2109509450	1940	1940	1940	1940	0
23	20231026	182700	2109509450	1940	1940	1940	1940	0
24	20231026	182600	2109509450	1940	1940	1940	1940	0
25	20231026	182500	2109509450	1940	1940	1940	1940	0
26	20231026	182400	2109509450	1940	1940	1940	1940	0
27	20231026	182300	2109509450	1940	1940	1940	1940	0
28	20231026	182200	2109509450	1940	1940	1940	1940	0
29	20231026	182100	2109509450	1940	1940	1940	1940	0
30	20231026	182000	2109509450	1940	1940	1940	1940	0
31	20231026	181900	2109509450	1940	1940	1940	1940	0
32	20231026	181800	2109509450	1940	1940	1940	1940	38599
33	20231026	181700	2109509450	1940	1940	1940	1940	0
34	20231026	181600	2109509450	1940	1940	1940	1940	0
35	20231026	181500	2109509450	1940	1940	1940	1940	0
36	20231026	181400	2109509450	1940	1940	1940	1940	0
37	20231026	181300	2109509450	1940	1940	1940	1940	0
38	20231026	181200	2109509450	1940	1940	1940	1940	0
39	20231026	181100	2109509450	1940	1940	1940	1940	0
40	20231026	181000	2109509450	1940	1940	1940	1940	0
41	20231026	180900	2109509450	1940	1940	1940	1940	0
42	20231026	180800	2109509450	1940	1940	1940	1940	0
43	20231026	180700	2109509450	1940	1940	1940	1940	0
44	20231026	180600	2109509450	1940	1940	1940	1940	0
45	20231026	180500	2109509450	1940	1940	1940	1940	0
46	20231026	180400	2109509450	1940	1940	1940	1940	0
47	20231026	180300	2109509450	1940	1940	1940	1940	0
48	20231026	180200	2109509450	1940	1940	1940	1940	0
49	20231026	180100	2109509450	1940	1940	1940	1940	0
50	20231026	180000	2109509450	1940	1940	1940	1940	0
51	20231026	175900	2109509450	1940	1940	1940	1940	0
52	20231026	175800	2109509450	1940	1940	1940	1940	0
53	20231026	175700	2109509450	1940	1940	1940	1940	0
54	20231026	175600	2109509450	1940	1940	1940	1940	0
55	20231026	175500	2109509450	1940	1940	1940	1940	0
56	20231026	175400	2109509450	1940	1940	1940	1940	0
57	20231026	175300	2109509450	1940	1940	1940	1940	0
58	20231026	175200	2109509450	1940	1940	1940	1940	0
59	20231026	175100	2109509450	1940	1940	1940	1940	0
60	20231026	175000	2109509450	1940	1940	1940	1940	0
61	20231026	174900	2109509450	1940	1940	1940	1940	0
62	20231026	174800	2109509450	1940	1940	1940	1940	38599
63	20231026	174700	2109509450	1940	1940	1940	1940	0
64	20231026	174600	2109509450	1940	1940	1940	1940	0
65	20231026	174500	2109509450	1940	1940	1940	1940	0
66	20231026	174400	2109509450	1940	1940	1940	1940	0
67	20231026	174300	2109509450	1940	1940	1940	1940	0
68	20231026	174200	2109509450	1940	1940	1940	1940	0
69	20231026	174100	2109509450	1940	1940	1940	1940	0
70	20231026	174000	2109509450	1940	1940	1940	1940	0
71	20231026	173900	2109509450	1940	1940	1940	1940	0
72	20231026	173800	2109509450	1940	1940	1940	1940	0
73	20231026	173700	2109509450	1940	1940	1940	1940	0
74	20231026	173600	2109509450	1940	1940	1940	1940	0
75	20231026	173500	2109509450	1940	1940	1940	1940	0
76	20231026	173400	2109509450	1940	1940	1940	1940	0
77	20231026	173300	2109509450	1940	1940	1940	1940	0
78	20231026	173200	2109509450	1940	1940	1940	1940	0
79	20231026	173100	2109509450	1940	1940	1940	1940	0
80	20231026	173000	2109509450	1940	1940	1940	1940	0
81	20231026	172900	2109509450	1940	1940	1940	1940	0
82	20231026	172800	2109509450	1940	1940	1940	1940	0
83	20231026	172700	2109509450	1940	1940	1940	1940	0
84	20231026	172600	2109509450	1940	1940	1940	1940	0
85	20231026	172500	2109509450	1940	1940	1940	1940	0
86	20231026	172400	2109509450	1940	1940	1940	1940	0
87	20231026	172300	2109509450	1940	1940	1940	1940	0
88	20231026	172200	2109509450	1940	1940	1940	1940	0
89	20231026	172100	2109509450	1940	1940	1940	1940	0
90	20231026	172000	2109509450	1940	1940	1940	1940	0
91	20231026	171900	2109509450	1940	1940	1940	1940	0
92	20231026	171800	2109509450	1940	1940	1940	1940	38599
93	20231026	171700	2109509450	1940	1940	1940	1940	0
94	20231026	171600	2109509450	1940	1940	1940	1940	0
95	20231026	171500	2109509450	1940	1940	1940	1940	0
96	20231026	171400	2109509450	1940	1940	1940	1940	0
97	20231026	171300	2109509450	1940	1940	1940	1940	0
98	20231026	171200	2109509450	1940	1940	1940	1940	0
99	20231026	171100	2109509450	1940	1940	1940	1940	0
100	20231026	171000	2109509450	1940	1940	1940	1940	0
101	20231026	170900	2109509450	1940	1940	1940	1940	0
102	20231026	170800	2109509450	1940	1940	1940	1940	0
103	20231026	170700	2109509450	1940	1940	1940	1940	0
104	20231026	170600	2109509450	1940	1940	1940	1940	0
105	20231026	170500	2109509450	1940	1940	1940	1940	0
106	20231026	170400	2109509450	1940	1940	1940	1940	0
107	20231026	170300	2109509450	1940	1940	1940	1940	0
108	20231026	170200	2109509450	1940	1940	1940	1940	0
109	20231026	170100	2109509450	1940	1940	1940	1940	0
110	20231026	170000	2109509450	1940	1940	1940	1940	0
111	20231026	165900	2109509450	1940	1940	1940	1940	0
112	20231026	165800	2109509450	1940	1940	1940	1940	0
113	20231026	165700	2109509450	1940	1940	1940	1940	0
114	20231026	165600	2109509450	1940	1940	1940	1940	0
115	20231026	165500	2109509450	1940	1940	1940	1940	0
116	20231026	165400	2109509450	1940	1940	1940	1940	0
117	20231026	165300	2109509450	1940	1940	1940	1940	0
118	20231026	165200	2109509450	1940	1940	1940	1940	0
119	20231026	165100	2109509450	1940	1940	1940	1940	0
120	20231026	165000	2109509450	1940	1940	1940	1940	0
121	20231026	164900	2109509450	1940	1940	1940	1940	0
122	20231026	164800	2109509450	1940	1940	1940	1940	38599
123	20231026	164700	2109509450	1940	1940	1940	1940	0
124	20231026	164600	2109509450	1940	1940	1940	1940	0
125	20231026	164500	2109509450	1940	1940	1940	1940	0
126	20231026	164400	2109509450	1940	1940	1940	1940	0
127	20231026	164300	2109509450	1940	1940	1940	1940	0
128	20231026	164200	2109509450	1940	1940	1940	1940	0
129	20231026	164100	2109509450	1940	1940	1940	1940	0
130	20231026	164000	2109509450	1940	1940	1940	1940	0
131	20231026	163900	2109509450	1940	1940	1940	1940	0
132	20231026	163800	2109509450	1940	1940	1940	1940	0
133	20231026	163700	2109509450	1940	1940	1940	1940	0
134	20231026	163600	2109509450	1940	1940	1940	1940	0
135	20231026	163500	2109509450	1940	1940	1940	1940	0
136	20231026	163400	2109509450	1940	1940	1940	1940	0
137	20231026	163300	2109509450	1940	1940	1940	1940	0
138	20231026	163200	2109509450	1940	1940	1940	1940	0
139	20231026	163100	2109509450	1940	1940	1940	1940	0
140	20231026	163000	2109509450	1940	1940	1940	1940	0
141	20231026	162900	2109509450	1940	1940	1940	1940	0
142	20231026	162800	2109509450	1940	1940	1940	1940	0
143	20231026	162700	2109509450	1940	1940	1940	1940	0
144	20231026	162600	2109509450	1940	1940	1940	1940	0
145	20231026	162500	2109509450	1940	1940	1940	1940	0
146	20231026	162400	2109509450	1940	1940	1940	1940	0
147	20231026	162300	2109509450	1940	1940	1940	1940	0
148	20231026	162200	2109509450	1940	1940	1940	1940	0
149	20231026	162100	2109509450	1940	1940	1940	1940	0
150	20231026	162000	2109509450	1940	1940	1940	1940	0
151	20231026	161900	2109509450	1940	1940	1940	1940	0
152	20231026	161800	2109509450	1940	1940	1940	1940	38599
153	20231026	161700	2109509450	1940	1940	1940	1940	0
154	20231026	161600	2109509450	1940	1940	1940	1940	0
155	20231026	161500	2109509450	1940	1940	1940	1940	0
156	20231026	161400	2109509450	1940	1940	1940	1940	0
157	20231026	161300	2109509450	1940	1940	1940	1940	0
158	20231026	161200	2109509450	1940	1940	1940	1940	0
159	20231026	161100	2109509450	1940	1940	1940	1940	0
160	20231026	161000	2109509450	1940	1940	1940	1940	0
161	20231026	160900	2109509450	1940	1940	1940	1940	0
162	20231026	160800	2109509450	1940	1940	1940	1940	0
163	20231026	160700	2109509450	1940	1940	1940	1940	0
164	20231026	160600	2109509450	1940	1940	1940	1940	0
165	20231026	160500	2109509450	1940	1940	1940	1940	0
166	20231026	160400	2109509450	1940	1940	1940	1940	0
167	20231026	160300	2109509450	1940	1940	1940	1940	0
168	20231026	160200	2109509450	1940	1940	1940	1940	0
169	20231026	160100	2109509450	1940	1940	1940	1940	0
170	20231026	160000	2109509450	1940	1940	1940	1940	0
171	20231026	155900	2109509450	1940	1940	1940	1940	0
172	20231026	155800	2109509450	1940	1940	1940	1940	0
173	20231026	155700	2109509450	1940	1940	1940	1940	0
174	20231026	155600	2109509450	1940	1940	1940	1940	0
175	20231026	155500	2109509450	1940	1940	1940	1940	0
176	20231026	155400	2109509450	1940	1940	1940	1940	0
177	20231026	155300	2109509450	1940	1940	1940	1940	0
178	20231026	155200	2109509450	1940	1940	1940	1940	0
179	20231026	155100	2109509450	1940	1940	1940	1940	0
180	20231026	155000	2109509450	1940	1940	1940	1940	0
181	20231026	154900	2109509450	1940	1940	1940	1940	0
182	20231026	154800	2109509450	1940	1940	1940	1940	38599
183	20231026	154700	2109509450	1940	1940	1940	1940	0
184	20231026	154600	2109509450	1940	1940	1940	1940	0
185	20231026	154500	2109509450	1940	1940	1940	1940	0
186	20231026	154400	2109509450	1940	1940	1940	1940	0
187	20231026	154300	2109509450	1940	1940	1940	1940	0
188	20231026	154200	2109509450	1940	1940	1940	1940	0
189	20231026	154100	2109509450	1940	1940	1940	1940	0
190	20231026	154000	2109509450	1940	1940	1940	1940	0
191	20231026	153900	2109509450	1940	1940	1940	1940	0
192	20231026	153800	2109509450	1940	1940	1940	1940	0
193	20231026	153700	2109509450	1940	1940	1940	1940	0
194	20231026	153600	2109509450	1940	1940	1940	1940	0
195	20231026	153500	2109509450	1940	1940	1940	1940	0
196	20231026	153400	2109509450	1940	1940	1940	1940	0
197	20231026	153300	2109509450	1940	1940	1940	1940	0
198	20231026	153200	2109509450	1940	1940	1940	1940	0
199	20231026	153100	2109509450	1940	1940	1940	1940	0
200	20231026	153000	2109509450	1940	1940	1940	1940	38599
201	20231026	152900	2034627390	1939	1939	1939	1939	0
202	20231026	152800	2034627390	1939	1939	1939	1939	0
203	20231026	152700	2034627390	1939	1939	1939	1939	0
204	20231026	152600	2034627390	1939	1939	1939	1939	0
205	20231026	152500	2034627390	1939	1939	1939	1939	0
206	20231026	152400	2034627390	1939	1939	1939	1939	0
207	20231026	152300	2034627390	1939	1939	1939	1939	0
208	20231026	152200	2034627390	1939	1939	1939	1939	0
209	20231026	152100	2034627390	1939	1939	1939	1939	0
210	20231026	152000	2034627390	1939	1939	1939	1939	0
211	20231026	151900	2034627390	1939	1939	1940	1939	6611
212	20231026	151800	2021806288	1940	1940	1940	1939	182
213	20231026	151700	2021453249	1940	1939	1945	1939	387
214	20231026	151600	2020702744	1939	1939	1940	1939	11912
215	20231026	151500	1997593539	1939	1940	1940	1938	609
216	20231026	151400	1996412578	1938	1943	1943	1938	27628
217	20231026	151300	1942806801	1943	1945	1945	1943	109
218	20231026	151200	1942595006	1942	1945	1945	1942	7800
219	20231026	151100	1927442738	1944	1945	1945	1943	9814
220	20231026	151000	1908364192	1945	1945	1945	1944	1352
221	20231026	150900	1905735390	1945	1945	1945	1945	2440
222	20231026	150800	1900989590	1945	1945	1945	1945	970
223	20231026	150700	1899102940	1945	1946	1946	1945	25
224	20231026	150600	1899054300	1946	1945	1946	1944	13529
225	20231026	150500	1872729781	1945	1945	1945	1945	631
226	20231026	150400	1871502486	1945	1946	1946	1945	2655
227	20231026	150300	1866338146	1946	1946	1946	1946	270
228	20231026	150200	1865812726	1947	1948	1949	1946	3082
229	20231026	150100	1859807107	1946	1947	1949	1946	10367
230	20231026	150000	1839626255	1947	1949	1949	1947	1557
231	20231026	145900	1836591938	1949	1947	1949	1947	3576
232	20231026	145800	1829626413	1947	1947	1947	1947	1532
233	20231026	145700	1826643609	1949	1948	1949	1948	1800
234	20231026	145600	1823136316	1948	1948	1950	1947	4761
235	20231026	145500	1813865186	1950	1947	1950	1947	3970
236	20231026	145400	1806135593	1947	1947	1947	1947	194
237	20231026	145300	1805757875	1945	1946	1947	1945	2437
238	20231026	145200	1801014746	1946	1947	1950	1946	4601
239	20231026	145100	1792058196	1946	1946	1946	1946	20
240	20231026	145000	1792019276	1946	1946	1946	1946	200
241	20231026	144900	1791630076	1946	1946	1947	1946	410
242	20231026	144800	1790832208	1946	1945	1947	1945	966
243	20231026	144700	1788952233	1946	1947	1947	1946	2772
244	20231026	144600	1783557822	1946	1950	1950	1946	283
245	20231026	144500	1783007092	1947	1947	1947	1947	4989
246	20231026	144400	1773293509	1947	1947	1947	1947	201
247	20231026	144300	1772902162	1947	1948	1948	1947	911
248	20231026	144200	1771128434	1948	1948	1948	1948	1
249	20231026	144100	1771126486	1950	1950	1950	1950	146
250	20231026	144000	1770841786	1950	1950	1950	1950	200
251	20231026	143900	1770451786	1950	1950	1950	1950	200
252	20231026	143800	1770061786	1950	1950	1950	1950	1
253	20231026	143700	1770059836	1944	1945	1945	1944	500
254	20231026	143600	1769087763	1950	1945	1950	1945	1001
255	20231026	143500	1767140813	1950	1950	1950	1950	2
256	20231026	143400	1767136913	1944	1947	1947	1944	1191
257	20231026	143300	1764821177	1947	1947	1947	1947	9
258	20231026	143200	1764803654	1945	1945	1945	1945	1
259	20231026	143100	1764801709	1944	1946	1950	1944	3097
260	20231026	143000	1758776956	1947	1953	1953	1947	214
261	20231026	142900	1758360292	1947	1947	1947	1947	11
262	20231026	142800	1758338875	1958	1958	1958	1958	173
263	20231026	142700	1758000141	1959	1959	1959	1959	5
264	20231026	142600	1757990346	1959	1950	1959	1950	1169
265	20231026	142500	1755709714	1959	1948	1959	1948	15134
266	20231026	142400	1726167154	1948	1945	1948	1945	38
267	20231026	142300	1726093223	1944	1944	1944	1944	358
268	20231026	142200	1725397271	1944	1944	1944	1943	153
269	20231026	142100	1725099840	1943	1943	1943	1943	0
270	20231026	142000	1725099840	1943	1944	1944	1943	207
271	20231026	141900	1724697493	1944	1944	1944	1944	0
272	20231026	141800	1724697493	1944	1944	1944	1944	13
273	20231026	141700	1724672221	1948	1948	1948	1948	1
274	20231026	141600	1724670273	1949	1949	1949	1949	0
275	20231026	141500	1724670273	1949	1943	1949	1943	5
276	20231026	141400	1724660552	1949	1943	1949	1942	13
277	20231026	141300	1724635259	1942	1949	1949	1942	271
278	20231026	141200	1724108970	1941	1945	1945	1941	280
279	20231026	141100	1723565365	1945	1945	1945	1945	11
280	20231026	141000	1723543970	1949	1949	1950	1949	10004
281	20231026	140900	1704046173	1949	1949	1949	1949	5
282	20231026	140800	1704036428	1941	1943	1949	1941	4182
283	20231026	140700	1695916513	1943	1943	1943	1943	2294
284	20231026	140600	1691459271	1950	1943	1950	1943	2
285	20231026	140500	1691455378	1942	1941	1942	1941	1469
286	20231026	140400	1688603054	1941	1941	1941	1941	3063
287	20231026	140300	1682657771	1941	1942	1942	1941	8125
288	20231026	140200	1666883616	1944	1945	1945	1942	3673
289	20231026	140100	1659748103	1945	1945	1945	1944	1834
290	20231026	140000	1656180974	1945	1947	1947	1944	6448
291	20231026	135900	1643637015	1950	1946	1950	1946	2023
292	20231026	135800	1639700252	1946	1945	1946	1945	1718
293	20231026	135700	1636357774	1946	1946	1946	1945	14829
294	20231026	135600	1607505732	1945	1949	1949	1945	29893
295	20231026	135500	1549322835	1950	1950	1950	1950	926
296	20231026	135400	1547517135	1950	1950	1950	1950	461
297	20231026	135300	1546618185	1950	1950	1951	1950	6865
298	20231026	135200	1533229375	1950	1951	1951	1948	941
299	20231026	135100	1531394922	1950	1953	1953	1950	34667
300	20231026	135000	1463751088	1953	1955	1957	1953	2962
301	20231026	134900	1457961984	1957	1957	1957	1957	1
302	20231026	134800	1457960027	1952	1955	1955	1952	9741
303	20231026	134700	1438927072	1955	1956	1957	1955	6663
304	20231026	134600	1425894839	1957	1957	1957	1957	1324
305	20231026	134500	1423303771	1957	1957	1957	1957	298
306	20231026	134400	1422720585	1957	1956	1957	1956	516
307	20231026	134300	1421711273	1956	1956	1956	1956	0
308	20231026	134200	1421711273	1956	1957	1957	1956	1010
309	20231026	134100	1419735003	1957	1959	1959	1957	18797
310	20231026	134000	1382933487	1959	1959	1960	1959	230
311	20231026	133900	1382482811	1959	1959	1959	1958	22
312	20231026	133800	1382439714	1959	1959	1959	1959	502
313	20231026	133700	1381456296	1959	1959	1959	1959	256
314	20231026	133600	1380954792	1960	1960	1960	1960	149
315	20231026	133500	1380662752	1960	1960	1960	1960	21
316	20231026	133400	1380621592	1960	1961	1961	1960	430
317	20231026	133300	1379778791	1960	1960	1960	1960	215
318	20231026	133200	1379357391	1960	1960	1960	1960	186
319	20231026	133100	1378992831	1960	1960	1960	1959	1600
320	20231026	133000	1375856832	1960	1960	1960	1960	2000
321	20231026	132900	1371936832	1963	1961	1963	1961	3137
322	20231026	132800	1365781175	1962	1962	1962	1962	18
323	20231026	132700	1365745859	1963	1963	1963	1963	626
324	20231026	132600	1364517021	1964	1964	1964	1964	650
325	20231026	132500	1363240421	1964	1964	1964	1964	1000
326	20231026	132400	1361276421	1964	1964	1964	1964	1
327	20231026	132300	1361274457	1959	1963	1963	1959	25001
328	20231026	132200	1312264469	1965	1965	1965	1965	500
329	20231026	132100	1311281969	1965	1967	1967	1965	22
330	20231026	132000	1311238737	1965	1965	1965	1965	420
331	20231026	131900	1310413437	1965	1965	1965	1965	20
332	20231026	131800	1310374137	1965	1965	1965	1965	1165
333	20231026	131700	1308084912	1962	1962	1962	1962	0
334	20231026	131600	1308084912	1962	1962	1962	1962	0
335	20231026	131500	1308084912	1962	1963	1963	1962	1000
336	20231026	131400	1306122410	1962	1963	1963	1962	160
337	20231026	131300	1305808474	1962	1962	1962	1962	0
338	20231026	131200	1305808474	1962	1962	1962	1962	0
339	20231026	131100	1305808474	1962	1964	1964	1962	348
340	20231026	131000	1305125076	1964	1964	1964	1964	25
341	20231026	130900	1305075976	1964	1964	1964	1964	601
342	20231026	130800	1303895612	1965	1965	1965	1965	0
343	20231026	130700	1303895612	1965	1965	1965	1965	0
344	20231026	130600	1303895612	1965	1965	1965	1965	3
345	20231026	130500	1303889717	1961	1963	1963	1961	3293
346	20231026	130400	1297430848	1963	1963	1963	1963	3364
347	20231026	130300	1290827316	1963	1967	1967	1963	1138
348	20231026	130200	1288592934	1967	1967	1967	1967	52
349	20231026	130100	1288490650	1967	1967	1967	1967	401
350	20231026	130000	1287701883	1967	1967	1967	1967	41
351	20231026	125900	1287621236	1964	1967	1967	1964	283
352	20231026	125800	1287064875	1967	1967	1969	1967	52
353	20231026	125700	1286962588	1967	1967	1967	1967	1
354	20231026	125600	1286960621	1963	1965	1965	1963	2697
355	20231026	125500	1281663324	1965	1965	1965	1965	102
356	20231026	125400	1281462894	1965	1965	1965	1965	116
357	20231026	125300	1281234954	1965	1964	1965	1964	1056
358	20231026	125200	1279160969	1964	1964	1964	1964	100
359	20231026	125100	1278964569	1964	1964	1964	1964	246
360	20231026	125000	1278481425	1963	1963	1963	1963	0
361	20231026	124900	1278481425	1963	1963	1963	1963	133
362	20231026	124800	1278220346	1963	1963	1963	1963	7
363	20231026	124700	1278206605	1962	1962	1963	1962	2341
364	20231026	124600	1273613503	1962	1962	1962	1962	1195
365	20231026	124500	1271268913	1964	1962	1964	1962	2
366	20231026	124400	1271264987	1962	1961	1962	1961	1802
367	20231026	124300	1267731230	1962	1964	1964	1962	120
368	20231026	124200	1267495578	1963	1964	1964	1963	60
369	20231026	124100	1267377741	1964	1964	1964	1964	2
370	20231026	124000	1267373813	1965	1964	1965	1961	2989
371	20231026	123900	1261508741	1964	1961	1964	1961	1080
372	20231026	123800	1259390855	1961	1963	1964	1960	247
373	20231026	123700	1258906447	1963	1964	1964	1963	16
374	20231026	123600	1258875029	1964	1964	1964	1964	10
375	20231026	123500	1258855389	1964	1964	1964	1964	21
376	20231026	123400	1258814145	1955	1964	1964	1955	508
377	20231026	123300	1257820933	1964	1960	1964	1960	4441
378	20231026	123200	1249115725	1960	1960	1961	1960	3554
379	20231026	123100	1242149884	1960	1960	1960	1960	161
380	20231026	123000	1241834324	1960	1960	1960	1960	354
381	20231026	122900	1241140484	1960	1955	1960	1954	287
382	20231026	122800	1240579510	1960	1960	1960	1960	2
383	20231026	122700	1240575590	1960	1953	1960	1953	71
384	20231026	122600	1240436570	1953	1955	1955	1953	101
385	20231026	122500	1240239307	1961	1960	1961	1960	606
386	20231026	122400	1239051466	1967	1967	1967	1967	110
387	20231026	122300	1238835096	1967	1955	1967	1950	10839
388	20231026	122200	1217685381	1955	1955	1955	1955	2
389	20231026	122100	1217681471	1955	1969	1969	1955	5641
390	20231026	122000	1206653302	1955	1960	1960	1954	14166
391	20231026	121900	1178936086	1961	1963	1963	1961	10057
392	20231026	121800	1159210463	1963	1963	1963	1963	0
393	20231026	121700	1159210463	1963	1963	1963	1963	807
394	20231026	121600	1157626322	1963	1965	1965	1963	3816
395	20231026	121500	1150133810	1965	1966	1966	1965	355
396	20231026	121400	1149436234	1965	1965	1965	1965	67
397	20231026	121300	1149304579	1965	1965	1965	1965	433
398	20231026	121200	1148453734	1965	1964	1965	1963	634
399	20231026	121100	1147207941	1965	1965	1965	1964	303
400	20231026	121000	1146612547	1966	1966	1966	1963	36
401	20231026	120900	1146541846	1966	1965	1966	1965	208
402	20231026	120800	1146133119	1962	1964	1964	1962	1964
403	20231026	120700	1142279023	1964	1966	1966	1964	2562
404	20231026	120600	1137246536	1965	1965	1965	1965	550
405	20231026	120500	1136165786	1965	1965	1965	1964	1244
406	20231026	120400	1133722076	1965	1971	1971	1965	11542
407	20231026	120300	1111037377	1971	1970	1971	1966	240
408	20231026	120200	1110565465	1970	1972	1972	1966	5
409	20231026	120100	1110555617	1966	1968	1968	1966	5721
410	20231026	120000	1099299329	1969	1969	1969	1969	338
411	20231026	115900	1098633807	1968	1968	1968	1968	8
412	20231026	115800	1098618063	1968	1968	1968	1968	0
413	20231026	115700	1098618063	1968	1969	1969	1968	735
414	20231026	115600	1097171581	1970	1973	1973	1970	700
415	20231026	115500	1095791681	1970	1970	1970	1970	3336
416	20231026	115400	1089219761	1971	1971	1973	1971	2172
417	20231026	115300	1084938747	1973	1970	1973	1970	6677
418	20231026	115200	1071785047	1970	1970	1970	1970	12
419	20231026	115100	1071761407	1970	1970	1970	1970	0
420	20231026	115000	1071761407	1970	1970	1970	1970	759
421	20231026	114900	1070266177	1969	1969	1969	1969	1
422	20231026	114800	1070264208	1968	1968	1968	1968	1400
423	20231026	114700	1067509008	1968	1968	1968	1968	0
424	20231026	114600	1067509008	1968	1968	1968	1968	51
425	20231026	114500	1067408640	1968	1969	1969	1968	37
426	20231026	114400	1067335823	1970	1969	1970	1967	3204
427	20231026	114300	1061030316	1970	1970	1970	1970	106
428	20231026	114200	1060821496	1970	1970	1970	1970	931
429	20231026	114100	1058987426	1970	1971	1971	1970	350
430	20231026	114000	1058297822	1971	1972	1972	1970	26
431	20231026	113900	1058246595	1974	1974	1974	1974	5
432	20231026	113800	1058236725	1976	1976	1976	1976	1
433	20231026	113700	1058234749	1976	1976	1976	1974	135
434	20231026	113600	1057968235	1973	1974	1974	1973	2
435	20231026	113500	1057964288	1975	1975	1975	1975	131
436	20231026	113400	1057705563	1975	1975	1975	1975	1
437	20231026	113300	1057703588	1966	1969	1969	1966	76
438	20231026	113200	1057554164	1966	1966	1966	1966	100
439	20231026	113100	1057357564	1967	1966	1967	1966	411
440	20231026	113000	1056549503	1966	1967	1967	1966	32
441	20231026	112900	1056486587	1967	1979	1979	1965	14526
442	20231026	112800	1027831828	1966	1971	1979	1966	4123
443	20231026	112700	1019719791	1968	1977	1979	1968	2968
444	20231026	112600	1013877199	1970	1970	1983	1970	1640
445	20231026	112500	1010646362	1983	1974	1985	1969	5763
446	20231026	112400	999293064	1970	1969	1970	1969	920
447	20231026	112300	997480734	1969	1967	1970	1967	1468
448	20231026	112200	994590332	1968	1974	1975	1968	19115
449	20231026	112100	956927093	1972	1979	1984	1972	13236
450	20231026	112000	930809602	1975	1975	1975	1975	0
451	20231026	111900	930809602	1975	1977	1977	1975	723
452	20231026	111800	929381631	1977	1974	1977	1974	195
453	20231026	111700	928996383	1977	1977	1989	1975	6677
454	20231026	111600	915803929	1990	1980	1990	1980	11
455	20231026	111500	915782094	1979	1979	1979	1979	2879
456	20231026	111400	910084553	1976	1979	1979	1975	2133
457	20231026	111300	905863448	1979	1975	1979	1974	422
458	20231026	111200	905029860	1975	1983	1983	1974	48275
459	20231026	111100	809523070	1983	1983	1983	1983	1
460	20231026	111000	809521087	1983	1984	1984	1983	3
461	20231026	110900	809515136	1982	1982	1982	1981	1752
462	20231026	110800	806044324	1982	1983	1983	1982	144
463	20231026	110700	805758865	1984	1985	1985	1984	170
464	20231026	110600	805421515	1986	1987	1987	1986	2
465	20231026	110500	805417542	1989	1984	1989	1984	4
466	20231026	110400	805409591	1984	1984	1984	1984	7
467	20231026	110300	805395703	1984	1982	1984	1980	1860
468	20231026	110200	801706154	1983	1983	1984	1983	5379
469	20231026	110100	791039225	1982	1982	1982	1982	100
470	20231026	110000	790841025	1983	1981	1983	1980	300
471	20231026	105900	790246724	1980	1983	1983	1980	26079
472	20231026	105800	738569199	1983	1985	1985	1983	6787
473	20231026	105700	725109655	1990	1985	1990	1985	56
474	20231026	105600	724998475	1985	1990	1990	1985	1822
475	20231026	105500	721381754	1990	1990	1990	1990	0
476	20231026	105400	721381754	1990	1990	1990	1990	100
477	20231026	105300	721182754	1991	1988	1991	1985	4526
478	20231026	105200	712186136	1990	1990	1991	1990	2064
479	20231026	105100	708078219	1992	1992	1992	1992	0
480	20231026	105000	708078219	1992	1992	1992	1992	1713
481	20231026	104900	704665923	1992	1990	1992	1988	1230
482	20231026	104800	702216903	1990	1990	1990	1990	2
483	20231026	104700	702212923	1990	1991	1991	1990	9
484	20231026	104600	702195012	1992	1996	1996	1992	119
485	20231026	104500	701957944	1996	1996	1996	1996	31
486	20231026	104400	701896068	1988	1987	1995	1987	1014
487	20231026	104300	699876240	1988	1992	1992	1988	181
488	20231026	104200	699516404	1992	1990	1992	1987	1612
489	20231026	104100	696308928	1990	1990	1990	1990	76
490	20231026	104000	696157688	1990	1990	1990	1990	0
491	20231026	103900	696157688	1990	1990	1990	1990	285
492	20231026	103800	695590538	1990	1990	1990	1990	760
493	20231026	103700	694078138	1990	1990	1990	1990	6
494	20231026	103600	694066198	1990	1989	1990	1989	4
495	20231026	103500	694058240	1988	1989	1990	1988	36
496	20231026	103400	693986649	1988	1988	1988	1987	40
497	20231026	103300	693907159	1988	1989	1989	1987	79
498	20231026	103200	693750105	1989	1989	1989	1989	107
499	20231026	103100	693537282	1987	1987	1987	1987	176
500	20231026	103000	693187570	1987	1988	1988	1987	351
501	20231026	102900	692489891	1989	1989	1989	1989	29
502	20231026	102800	692432210	1990	1990	1990	1990	0
503	20231026	102700	692432210	1990	1990	1990	1990	0
504	20231026	102600	692432210	1990	1990	1990	1990	166
505	20231026	102500	692101870	1990	1988	1990	1988	202
506	20231026	102400	691700290	1990	1990	1990	1990	0
507	20231026	102300	691700290	1990	1990	1990	1990	1
508	20231026	102200	691698300	1990	1989	1990	1988	778
509	20231026	102100	690150414	1988	1987	1990	1986	9584
510	20231026	102000	671097532	1988	1988	1988	1988	106
511	20231026	101900	670886804	1988	1988	1988	1988	3
512	20231026	101800	670880840	1988	1988	1988	1988	1
513	20231026	101700	670878852	1988	1985	1988	1984	741
514	20231026	101600	669408049	1985	1986	1988	1985	5102
515	20231026	101500	659275331	1988	1985	1988	1985	808
516	20231026	101400	657670333	1987	1983	1987	1983	202
517	20231026	101300	657269763	1982	1983	1983	1982	125
518	20231026	101200	657022012	1982	1982	1983	1982	638
519	20231026	101100	655757286	1982	1983	1983	1982	2033
520	20231026	101000	651726861	1982	1988	1988	1982	5102
521	20231026	100900	641614372	1983	1983	1988	1982	2745
522	20231026	100800	636173090	1983	1984	1984	1983	2000
523	20231026	100700	632206924	1990	1986	1990	1984	5001
524	20231026	100600	622284772	1990	1990	1990	1990	131
525	20231026	100500	622024082	1990	1985	1990	1985	1072
526	20231026	100400	619896157	1990	1990	1990	1990	50
527	20231026	100300	619796657	1990	1992	1992	1990	118
528	20231026	100200	619561625	1984	1992	1992	1984	77
529	20231026	100100	619408729	1992	1992	1992	1984	2404
530	20231026	100000	614638809	1987	1991	1991	1987	2010
531	20231026	095900	610644879	1992	1992	1992	1992	27
532	20231026	095800	610591095	1992	1986	1992	1986	314
533	20231026	095700	609966207	1992	1993	1994	1992	47
534	20231026	095600	609872542	1994	1994	1994	1994	2
535	20231026	095500	609868554	1996	1990	1996	1988	1001
536	20231026	095400	607877136	1997	1997	1997	1997	0
537	20231026	095300	607877136	1997	1997	1997	1995	158
538	20231026	095200	607561633	1997	1992	1997	1990	206
539	20231026	095100	607151669	1996	1993	1996	1993	11
540	20231026	095000	607129739	1993	1993	1993	1993	161
541	20231026	094900	606808866	1993	1993	1993	1993	1
542	20231026	094800	606806873	1988	1994	1994	1988	73
543	20231026	094700	606661322	1995	1995	1995	1995	101
544	20231026	094600	606459827	1983	1995	1995	1983	4779
545	20231026	094500	596978066	1985	1995	1995	1985	11476
546	20231026	094400	574186269	1987	1995	1995	1987	3
547	20231026	094300	574180300	1995	1996	1996	1995	277
548	20231026	094200	573627444	1997	1997	1997	1997	100
549	20231026	094100	573427744	1999	1990	1999	1986	19501
550	20231026	094000	534660641	1990	1987	1990	1986	5687
551	20231026	093900	523363069	1987	1986	1987	1986	825
552	20231026	093800	521724607	1986	1986	1986	1986	4
553	20231026	093700	521716663	1982	1981	1987	1981	1449
554	20231026	093600	518845881	1981	1986	1988	1981	13615
555	20231026	093500	491856702	1986	1985	1988	1985	296
556	20231026	093400	491269099	1985	1989	1989	1984	18795
557	20231026	093300	453929523	1988	1992	1992	1988	23651
558	20231026	093200	406883511	1999	1999	1999	1999	34
559	20231026	093100	406815545	1999	1992	1999	1991	2367
560	20231026	093000	402100480	1992	1992	1992	1992	648
561	20231026	092900	400809664	1992	1992	1993	1992	3277
562	20231026	092800	394281830	1993	1993	1993	1992	2608
563	20231026	092700	389084887	1993	1994	1994	1992	2684
564	20231026	092600	383735412	1999	1995	1999	1994	5775
565	20231026	092500	372216508	1999	1997	1999	1995	1081
566	20231026	092400	370059491	1997	1999	1999	1995	13923
567	20231026	092300	342250084	1999	2005	2005	1999	6264
568	20231026	092200	329725185	2000	2005	2005	2000	1010
569	20231026	092100	327700185	2005	2005	2005	2005	2
570	20231026	092000	327696175	2005	1999	2005	1999	2633
571	20231026	091900	322430471	1999	1998	1999	1998	2237
572	20231026	091800	317960761	1998	1999	1999	1998	659
573	20231026	091700	316643763	1999	2000	2005	1999	8151
574	20231026	091600	300338109	2000	2005	2005	2000	5431
575	20231026	091500	289471454	2000	2010	2010	2000	3752
576	20231026	091400	281952734	2010	2005	2010	2005	14732
577	20231026	091300	252356034	2000	2005	2005	2000	9594
578	20231026	091200	233168024	2000	2005	2005	2000	1637
579	20231026	091100	229893649	2005	2005	2010	2005	2803
580	20231026	091000	224273624	2005	2010	2010	2005	12
581	20231026	090900	224249554	1995	2000	2005	1994	17066
582	20231026	090800	190097409	2000	1994	2000	1992	7493
583	20231026	090700	175124607	2000	1994	2000	1994	6285
584	20231026	090600	162575998	1994	1996	1999	1988	28599
585	20231026	090500	105566408	1997	1999	2000	1995	4857
586	20231026	090400	95871776	1999	1993	1999	1991	9445
587	20231026	090300	77048760	1992	1991	1992	1991	1196
588	20231026	090200	74666928	1993	1987	1993	1985	2360
589	20231026	090100	69976852	1981	1979	1982	1979	4422
590	20231026	090000	61221369	1980	1994	1995	1980	30740