KissMeData/142760/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	200500	1042822711	1953	1953	1953	1953	6657
3	20231011	200400	1042822711	1953	1953	1953	1953	0
4	20231011	200300	1042822711	1953	1953	1953	1953	0
5	20231011	200200	1042822711	1953	1953	1953	1953	0
6	20231011	200100	1042822711	1953	1953	1953	1953	0
7	20231011	200000	1042822711	1953	1953	1953	1953	0
8	20231011	195900	1042822711	1953	1953	1953	1953	0
9	20231011	195800	1042822711	1953	1953	1953	1953	0
10	20231011	195700	1042822711	1953	1953	1953	1953	0
11	20231011	195600	1042822711	1953	1953	1953	1953	0
12	20231011	195500	1042822711	1953	1953	1953	1953	0
13	20231011	195400	1042822711	1953	1953	1953	1953	0
14	20231011	195300	1042822711	1953	1953	1953	1953	0
15	20231011	195200	1042822711	1953	1953	1953	1953	0
16	20231011	195100	1042822711	1953	1953	1953	1953	0
17	20231011	195000	1042822711	1953	1953	1953	1953	0
18	20231011	194900	1042822711	1953	1953	1953	1953	0
19	20231011	194800	1042822711	1953	1953	1953	1953	0
20	20231011	194700	1042822711	1953	1953	1953	1953	0
21	20231011	194600	1042822711	1953	1953	1953	1953	0
22	20231011	194500	1042822711	1953	1953	1953	1953	0
23	20231011	194400	1042822711	1953	1953	1953	1953	0
24	20231011	194300	1042822711	1953	1953	1953	1953	0
25	20231011	194200	1042822711	1953	1953	1953	1953	0
26	20231011	194100	1042822711	1953	1953	1953	1953	0
27	20231011	194000	1042822711	1953	1953	1953	1953	0
28	20231011	193900	1042822711	1953	1953	1953	1953	0
29	20231011	193800	1042822711	1953	1953	1953	1953	0
30	20231011	193700	1042822711	1953	1953	1953	1953	0
31	20231011	193600	1042822711	1953	1953	1953	1953	0
32	20231011	193500	1042822711	1953	1953	1953	1953	6657
33	20231011	193400	1042822711	1953	1953	1953	1953	0
34	20231011	193300	1042822711	1953	1953	1953	1953	0
35	20231011	193200	1042822711	1953	1953	1953	1953	0
36	20231011	193100	1042822711	1953	1953	1953	1953	0
37	20231011	193000	1042822711	1953	1953	1953	1953	0
38	20231011	192900	1042822711	1953	1953	1953	1953	0
39	20231011	192800	1042822711	1953	1953	1953	1953	0
40	20231011	192700	1042822711	1953	1953	1953	1953	0
41	20231011	192600	1042822711	1953	1953	1953	1953	0
42	20231011	192500	1042822711	1953	1953	1953	1953	0
43	20231011	192400	1042822711	1953	1953	1953	1953	0
44	20231011	192300	1042822711	1953	1953	1953	1953	0
45	20231011	192200	1042822711	1953	1953	1953	1953	0
46	20231011	192100	1042822711	1953	1953	1953	1953	0
47	20231011	192000	1042822711	1953	1953	1953	1953	0
48	20231011	191900	1042822711	1953	1953	1953	1953	0
49	20231011	191800	1042822711	1953	1953	1953	1953	0
50	20231011	191700	1042822711	1953	1953	1953	1953	0
51	20231011	191600	1042822711	1953	1953	1953	1953	0
52	20231011	191500	1042822711	1953	1953	1953	1953	0
53	20231011	191400	1042822711	1953	1953	1953	1953	0
54	20231011	191300	1042822711	1953	1953	1953	1953	0
55	20231011	191200	1042822711	1953	1953	1953	1953	0
56	20231011	191100	1042822711	1953	1953	1953	1953	0
57	20231011	191000	1042822711	1953	1953	1953	1953	0
58	20231011	190900	1042822711	1953	1953	1953	1953	0
59	20231011	190800	1042822711	1953	1953	1953	1953	0
60	20231011	190700	1042822711	1953	1953	1953	1953	0
61	20231011	190600	1042822711	1953	1953	1953	1953	0
62	20231011	190500	1042822711	1953	1953	1953	1953	6657
63	20231011	190400	1042822711	1953	1953	1953	1953	0
64	20231011	190300	1042822711	1953	1953	1953	1953	0
65	20231011	190200	1042822711	1953	1953	1953	1953	0
66	20231011	190100	1042822711	1953	1953	1953	1953	0
67	20231011	190000	1042822711	1953	1953	1953	1953	0
68	20231011	185900	1042822711	1953	1953	1953	1953	0
69	20231011	185800	1042822711	1953	1953	1953	1953	0
70	20231011	185700	1042822711	1953	1953	1953	1953	0
71	20231011	185600	1042822711	1953	1953	1953	1953	0
72	20231011	185500	1042822711	1953	1953	1953	1953	0
73	20231011	185400	1042822711	1953	1953	1953	1953	0
74	20231011	185300	1042822711	1953	1953	1953	1953	0
75	20231011	185200	1042822711	1953	1953	1953	1953	0
76	20231011	185100	1042822711	1953	1953	1953	1953	0
77	20231011	185000	1042822711	1953	1953	1953	1953	0
78	20231011	184900	1042822711	1953	1953	1953	1953	0
79	20231011	184800	1042822711	1953	1953	1953	1953	0
80	20231011	184700	1042822711	1953	1953	1953	1953	0
81	20231011	184600	1042822711	1953	1953	1953	1953	0
82	20231011	184500	1042822711	1953	1953	1953	1953	0
83	20231011	184400	1042822711	1953	1953	1953	1953	0
84	20231011	184300	1042822711	1953	1953	1953	1953	0
85	20231011	184200	1042822711	1953	1953	1953	1953	0
86	20231011	184100	1042822711	1953	1953	1953	1953	0
87	20231011	184000	1042822711	1953	1953	1953	1953	0
88	20231011	183900	1042822711	1953	1953	1953	1953	0
89	20231011	183800	1042822711	1953	1953	1953	1953	0
90	20231011	183700	1042822711	1953	1953	1953	1953	0
91	20231011	183600	1042822711	1953	1953	1953	1953	0
92	20231011	183500	1042822711	1953	1953	1953	1953	6657
93	20231011	183400	1042822711	1953	1953	1953	1953	0
94	20231011	183300	1042822711	1953	1953	1953	1953	0
95	20231011	183200	1042822711	1953	1953	1953	1953	0
96	20231011	183100	1042822711	1953	1953	1953	1953	0
97	20231011	183000	1042822711	1953	1953	1953	1953	0
98	20231011	182900	1042822711	1953	1953	1953	1953	0
99	20231011	182800	1042822711	1953	1953	1953	1953	0
100	20231011	182700	1042822711	1953	1953	1953	1953	0
101	20231011	182600	1042822711	1953	1953	1953	1953	0
102	20231011	182500	1042822711	1953	1953	1953	1953	0
103	20231011	182400	1042822711	1953	1953	1953	1953	0
104	20231011	182300	1042822711	1953	1953	1953	1953	0
105	20231011	182200	1042822711	1953	1953	1953	1953	0
106	20231011	182100	1042822711	1953	1953	1953	1953	0
107	20231011	182000	1042822711	1953	1953	1953	1953	0
108	20231011	181900	1042822711	1953	1953	1953	1953	0
109	20231011	181800	1042822711	1953	1953	1953	1953	0
110	20231011	181700	1042822711	1953	1953	1953	1953	0
111	20231011	181600	1042822711	1953	1953	1953	1953	0
112	20231011	181500	1042822711	1953	1953	1953	1953	0
113	20231011	181400	1042822711	1953	1953	1953	1953	0
114	20231011	181300	1042822711	1953	1953	1953	1953	0
115	20231011	181200	1042822711	1953	1953	1953	1953	0
116	20231011	181100	1042822711	1953	1953	1953	1953	0
117	20231011	181000	1042822711	1953	1953	1953	1953	0
118	20231011	180900	1042822711	1953	1953	1953	1953	0
119	20231011	180800	1042822711	1953	1953	1953	1953	0
120	20231011	180700	1042822711	1953	1953	1953	1953	0
121	20231011	180600	1042822711	1953	1953	1953	1953	0
122	20231011	180500	1042822711	1953	1953	1953	1953	6657
123	20231011	180400	1042822711	1953	1953	1953	1953	0
124	20231011	180300	1042822711	1953	1953	1953	1953	0
125	20231011	180200	1042822711	1953	1953	1953	1953	0
126	20231011	180100	1042822711	1953	1953	1953	1953	0
127	20231011	180000	1042822711	1953	1953	1953	1953	0
128	20231011	175900	1042822711	1953	1953	1953	1953	0
129	20231011	175800	1042822711	1953	1953	1953	1953	0
130	20231011	175700	1042822711	1953	1953	1953	1953	0
131	20231011	175600	1042822711	1953	1953	1953	1953	0
132	20231011	175500	1042822711	1953	1953	1953	1953	0
133	20231011	175400	1042822711	1953	1953	1953	1953	0
134	20231011	175300	1042822711	1953	1953	1953	1953	0
135	20231011	175200	1042822711	1953	1953	1953	1953	0
136	20231011	175100	1042822711	1953	1953	1953	1953	0
137	20231011	175000	1042822711	1953	1953	1953	1953	0
138	20231011	174900	1042822711	1953	1953	1953	1953	0
139	20231011	174800	1042822711	1953	1953	1953	1953	0
140	20231011	174700	1042822711	1953	1953	1953	1953	0
141	20231011	174600	1042822711	1953	1953	1953	1953	0
142	20231011	174500	1042822711	1953	1953	1953	1953	0
143	20231011	174400	1042822711	1953	1953	1953	1953	0
144	20231011	174300	1042822711	1953	1953	1953	1953	0
145	20231011	174200	1042822711	1953	1953	1953	1953	0
146	20231011	174100	1042822711	1953	1953	1953	1953	0
147	20231011	174000	1042822711	1953	1953	1953	1953	0
148	20231011	173900	1042822711	1953	1953	1953	1953	0
149	20231011	173800	1042822711	1953	1953	1953	1953	0
150	20231011	173700	1042822711	1953	1953	1953	1953	0
151	20231011	173600	1042822711	1953	1953	1953	1953	0
152	20231011	173500	1042822711	1953	1953	1953	1953	6657
153	20231011	173400	1042822711	1953	1953	1953	1953	0
154	20231011	173300	1042822711	1953	1953	1953	1953	0
155	20231011	173200	1042822711	1953	1953	1953	1953	0
156	20231011	173100	1042822711	1953	1953	1953	1953	0
157	20231011	173000	1042822711	1953	1953	1953	1953	0
158	20231011	172900	1042822711	1953	1953	1953	1953	0
159	20231011	172800	1042822711	1953	1953	1953	1953	0
160	20231011	172700	1042822711	1953	1953	1953	1953	0
161	20231011	172600	1042822711	1953	1953	1953	1953	0
162	20231011	172500	1042822711	1953	1953	1953	1953	0
163	20231011	172400	1042822711	1953	1953	1953	1953	0
164	20231011	172300	1042822711	1953	1953	1953	1953	0
165	20231011	172200	1042822711	1953	1953	1953	1953	0
166	20231011	172100	1042822711	1953	1953	1953	1953	0
167	20231011	172000	1042822711	1953	1953	1953	1953	0
168	20231011	171900	1042822711	1953	1953	1953	1953	0
169	20231011	171800	1042822711	1953	1953	1953	1953	0
170	20231011	171700	1042822711	1953	1953	1953	1953	0
171	20231011	171600	1042822711	1953	1953	1953	1953	0
172	20231011	171500	1042822711	1953	1953	1953	1953	0
173	20231011	171400	1042822711	1953	1953	1953	1953	0
174	20231011	171300	1042822711	1953	1953	1953	1953	0
175	20231011	171200	1042822711	1953	1953	1953	1953	0
176	20231011	171100	1042822711	1953	1953	1953	1953	0
177	20231011	171000	1042822711	1953	1953	1953	1953	0
178	20231011	170900	1042822711	1953	1953	1953	1953	0
179	20231011	170800	1042822711	1953	1953	1953	1953	0
180	20231011	170700	1042822711	1953	1953	1953	1953	0
181	20231011	170600	1042822711	1953	1953	1953	1953	0
182	20231011	170500	1042822711	1953	1953	1953	1953	6657
183	20231011	170400	1042822711	1953	1953	1953	1953	0
184	20231011	170300	1042822711	1953	1953	1953	1953	0
185	20231011	170200	1042822711	1953	1953	1953	1953	0
186	20231011	170100	1042822711	1953	1953	1953	1953	0
187	20231011	170000	1042822711	1953	1953	1953	1953	0
188	20231011	165900	1042822711	1953	1953	1953	1953	0
189	20231011	165800	1042822711	1953	1953	1953	1953	0
190	20231011	165700	1042822711	1953	1953	1953	1953	0
191	20231011	165600	1042822711	1953	1953	1953	1953	0
192	20231011	165500	1042822711	1953	1953	1953	1953	0
193	20231011	165400	1042822711	1953	1953	1953	1953	0
194	20231011	165300	1042822711	1953	1953	1953	1953	0
195	20231011	165200	1042822711	1953	1953	1953	1953	0
196	20231011	165100	1042822711	1953	1953	1953	1953	0
197	20231011	165000	1042822711	1953	1953	1953	1953	0
198	20231011	164900	1042822711	1953	1953	1953	1953	0
199	20231011	164800	1042822711	1953	1953	1953	1953	0
200	20231011	164700	1042822711	1953	1953	1953	1953	0
201	20231011	164600	1042822711	1953	1953	1953	1953	0
202	20231011	164500	1042822711	1953	1953	1953	1953	0
203	20231011	164400	1042822711	1953	1953	1953	1953	0
204	20231011	164300	1042822711	1953	1953	1953	1953	0
205	20231011	164200	1042822711	1953	1953	1953	1953	0
206	20231011	164100	1042822711	1953	1953	1953	1953	0
207	20231011	164000	1042822711	1953	1953	1953	1953	0
208	20231011	163900	1042822711	1953	1953	1953	1953	0
209	20231011	163800	1042822711	1953	1953	1953	1953	0
210	20231011	163700	1042822711	1953	1953	1953	1953	0
211	20231011	163600	1042822711	1953	1953	1953	1953	0
212	20231011	163500	1042822711	1953	1953	1953	1953	6657
213	20231011	163400	1042822711	1953	1953	1953	1953	0
214	20231011	163300	1042822711	1953	1953	1953	1953	0
215	20231011	163200	1042822711	1953	1953	1953	1953	0
216	20231011	163100	1042822711	1953	1953	1953	1953	0
217	20231011	163000	1042822711	1953	1953	1953	1953	0
218	20231011	162900	1042822711	1953	1953	1953	1953	0
219	20231011	162800	1042822711	1953	1953	1953	1953	0
220	20231011	162700	1042822711	1953	1953	1953	1953	0
221	20231011	162600	1042822711	1953	1953	1953	1953	0
222	20231011	162500	1042822711	1953	1953	1953	1953	0
223	20231011	162400	1042822711	1953	1953	1953	1953	0
224	20231011	162300	1042822711	1953	1953	1953	1953	0
225	20231011	162200	1042822711	1953	1953	1953	1953	0
226	20231011	162100	1042822711	1953	1953	1953	1953	0
227	20231011	162000	1042822711	1953	1953	1953	1953	0
228	20231011	161900	1042822711	1953	1953	1953	1953	0
229	20231011	161800	1042822711	1953	1953	1953	1953	0
230	20231011	161700	1042822711	1953	1953	1953	1953	0
231	20231011	161600	1042822711	1953	1953	1953	1953	0
232	20231011	161500	1042822711	1953	1953	1953	1953	0
233	20231011	161400	1042822711	1953	1953	1953	1953	0
234	20231011	161300	1042822711	1953	1953	1953	1953	0
235	20231011	161200	1042822711	1953	1953	1953	1953	0
236	20231011	161100	1042822711	1953	1953	1953	1953	0
237	20231011	161000	1042822711	1953	1953	1953	1953	0
238	20231011	160900	1042822711	1953	1953	1953	1953	0
239	20231011	160800	1042822711	1953	1953	1953	1953	0
240	20231011	160700	1042822711	1953	1953	1953	1953	0
241	20231011	160600	1042822711	1953	1953	1953	1953	0
242	20231011	160500	1042822711	1953	1953	1953	1953	6657
243	20231011	160400	1042822711	1953	1953	1953	1953	0
244	20231011	160300	1042822711	1953	1953	1953	1953	0
245	20231011	160200	1042822711	1953	1953	1953	1953	0
246	20231011	160100	1042822711	1953	1953	1953	1953	0
247	20231011	160000	1042822711	1953	1953	1953	1953	0
248	20231011	155900	1042822711	1953	1953	1953	1953	0
249	20231011	155800	1042822711	1953	1953	1953	1953	0
250	20231011	155700	1042822711	1953	1953	1953	1953	0
251	20231011	155600	1042822711	1953	1953	1953	1953	0
252	20231011	155500	1042822711	1953	1953	1953	1953	0
253	20231011	155400	1042822711	1953	1953	1953	1953	0
254	20231011	155300	1042822711	1953	1953	1953	1953	0
255	20231011	155200	1042822711	1953	1953	1953	1953	0
256	20231011	155100	1042822711	1953	1953	1953	1953	0
257	20231011	155000	1042822711	1953	1953	1953	1953	0
258	20231011	154900	1042822711	1953	1953	1953	1953	0
259	20231011	154800	1042822711	1953	1953	1953	1953	0
260	20231011	154700	1042822711	1953	1953	1953	1953	0
261	20231011	154600	1042822711	1953	1953	1953	1953	0
262	20231011	154500	1042822711	1953	1953	1953	1953	0
263	20231011	154400	1042822711	1953	1953	1953	1953	0
264	20231011	154300	1042822711	1953	1953	1953	1953	0
265	20231011	154200	1042822711	1953	1953	1953	1953	0
266	20231011	154100	1042822711	1953	1953	1953	1953	0
267	20231011	154000	1042822711	1953	1953	1953	1953	0
268	20231011	153900	1042822711	1953	1953	1953	1953	0
269	20231011	153800	1042822711	1953	1953	1953	1953	0
270	20231011	153700	1042822711	1953	1953	1953	1953	0
271	20231011	153600	1042822711	1953	1953	1953	1953	0
272	20231011	153500	1042822711	1953	1953	1953	1953	6657
273	20231011	153400	1042822711	1953	1953	1953	1953	0
274	20231011	153300	1042822711	1953	1953	1953	1953	0
275	20231011	153200	1042822711	1953	1953	1953	1953	0
276	20231011	153100	1042822711	1953	1953	1953	1953	0
277	20231011	153000	1042822711	1953	1953	1953	1953	6657
278	20231011	152900	1029821590	1939	1939	1939	1939	0
279	20231011	152800	1029821590	1939	1939	1939	1939	0
280	20231011	152700	1029821590	1939	1939	1939	1939	0
281	20231011	152600	1029821590	1939	1939	1939	1939	0
282	20231011	152500	1029821590	1939	1939	1939	1939	0
283	20231011	152400	1029821590	1939	1939	1939	1939	0
284	20231011	152300	1029821590	1939	1939	1939	1939	0
285	20231011	152200	1029821590	1939	1939	1939	1939	0
286	20231011	152100	1029821590	1939	1939	1939	1939	0
287	20231011	152000	1029821590	1939	1939	1939	1939	0
288	20231011	151900	1029821590	1939	1937	1939	1937	183
289	20231011	151800	1029467087	1937	1937	1939	1937	637
290	20231011	151700	1028233204	1940	1937	1941	1937	507
291	20231011	151600	1027250706	1937	1937	1937	1936	873
292	20231011	151500	1025560555	1937	1934	1937	1934	306
293	20231011	151400	1024968368	1934	1934	1934	1934	12
294	20231011	151300	1024945160	1934	1936	1936	1934	1367
295	20231011	151200	1022301180	1936	1934	1936	1934	2046
296	20231011	151100	1018344204	1934	1930	1934	1930	1825
297	20231011	151000	1014818443	1931	1930	1931	1929	2707
298	20231011	150900	1009593957	1930	1931	1931	1930	3286
299	20231011	150800	1003251319	1931	1931	1931	1930	803
300	20231011	150700	1001700762	1931	1930	1931	1930	453
301	20231011	150600	1000826139	1931	1933	1933	1931	1184
302	20231011	150500	998539727	1931	1932	1934	1931	950
303	20231011	150400	996705079	1932	1936	1936	1931	10916
304	20231011	150300	975598930	1937	1937	1937	1937	31
305	20231011	150200	975538883	1937	1937	1937	1937	133
306	20231011	150100	975281262	1937	1937	1939	1937	1022
307	20231011	150000	973301646	1937	1939	1941	1937	1554
308	20231011	145900	970290625	1939	1938	1939	1937	563
309	20231011	145800	969199683	1939	1939	1939	1939	122
310	20231011	145700	968963125	1939	1938	1939	1938	615
311	20231011	145600	967771101	1938	1938	1938	1938	112
312	20231011	145500	967554045	1938	1937	1938	1937	42
313	20231011	145400	967472679	1935	1938	1938	1935	178
314	20231011	145300	967128243	1938	1935	1938	1935	401
315	20231011	145200	966352305	1938	1935	1939	1935	546
316	20231011	145100	965294364	1935	1938	1938	1935	1164
317	20231011	145000	963041842	1939	1938	1939	1938	109
318	20231011	144900	962830500	1938	1934	1939	1934	1382
319	20231011	144800	960156457	1934	1934	1934	1934	0
320	20231011	144700	960156457	1934	1934	1934	1934	3660
321	20231011	144600	953078017	1935	1936	1936	1935	4157
322	20231011	144500	945032299	1936	1936	1938	1936	2988
323	20231011	144400	939244171	1936	1939	1939	1936	6193
324	20231011	144300	927246034	1938	1939	1939	1938	1248
325	20231011	144200	924827364	1940	1940	1940	1940	2132
326	20231011	144100	920691284	1940	1940	1940	1940	0
327	20231011	144000	920691284	1940	1940	1940	1940	112
328	20231011	143900	920474004	1940	1940	1941	1940	351
329	20231011	143800	919792817	1940	1940	1940	1940	438
330	20231011	143700	918943097	1940	1940	1940	1940	0
331	20231011	143600	918943097	1940	1940	1940	1940	650
332	20231011	143500	917682097	1941	1941	1941	1941	33
333	20231011	143400	917618044	1941	1941	1941	1941	2
334	20231011	143300	917614162	1941	1940	1941	1940	100
335	20231011	143200	917420111	1940	1940	1940	1940	1037
336	20231011	143100	915408331	1940	1940	1940	1940	1001
337	20231011	143000	913466391	1941	1941	1941	1941	301
338	20231011	142900	912882150	1940	1940	1940	1940	303
339	20231011	142800	912294330	1940	1940	1940	1940	30
340	20231011	142700	912236130	1939	1941	1941	1939	68
341	20231011	142600	912104202	1943	1942	1943	1942	26
342	20231011	142500	912053709	1943	1941	1943	1941	766
343	20231011	142400	910566000	1940	1941	1941	1940	466
344	20231011	142300	909661894	1941	1940	1941	1940	44
345	20231011	142200	909576533	1940	1937	1940	1936	510
346	20231011	142100	908588743	1937	1940	1940	1937	246
347	20231011	142000	908111519	1939	1940	1940	1939	28
348	20231011	141900	908057226	1939	1939	1939	1939	1143
349	20231011	141800	905840949	1939	1939	1939	1939	981
350	20231011	141700	903938790	1939	1940	1940	1939	1705
351	20231011	141600	900632784	1939	1939	1939	1937	2040
352	20231011	141500	896677759	1941	1939	1941	1939	1184
353	20231011	141400	894381798	1939	1939	1939	1939	432
354	20231011	141300	893544150	1939	1939	1939	1939	580
355	20231011	141200	892419530	1939	1939	1939	1939	90
356	20231011	141100	892245020	1939	1942	1942	1939	434
357	20231011	141000	891403389	1942	1939	1942	1939	2038
358	20231011	140900	887449579	1939	1937	1939	1937	916
359	20231011	140800	885674772	1934	1935	1937	1934	816
360	20231011	140700	884096111	1937	1937	1937	1937	4
361	20231011	140600	884088363	1934	1934	1937	1934	723
362	20231011	140500	882689548	1934	1937	1937	1932	1703
363	20231011	140400	879395157	1937	1937	1938	1935	2593
364	20231011	140300	874374422	1937	1936	1938	1936	2702
365	20231011	140200	869141897	1936	1938	1939	1936	3182
366	20231011	140100	862979147	1938	1942	1942	1938	6372
367	20231011	140000	850615425	1942	1942	1942	1940	5611
368	20231011	135900	839725114	1942	1943	1943	1942	4136
369	20231011	135800	831690055	1943	1947	1947	1943	1110
370	20231011	135700	829531731	1949	1949	1949	1949	0
371	20231011	135600	829531731	1949	1949	1949	1947	501
372	20231011	135500	828555963	1949	1946	1949	1942	3164
373	20231011	135400	822397102	1947	1949	1949	1947	410
374	20231011	135300	821598256	1949	1947	1949	1947	377
375	20231011	135200	820863925	1946	1945	1946	1945	752
376	20231011	135100	819400670	1942	1942	1942	1942	319
377	20231011	135000	818781172	1941	1943	1943	1941	1409
378	20231011	134900	816044811	1945	1946	1946	1943	455
379	20231011	134800	815160346	1945	1946	1946	1945	534
380	20231011	134700	814121693	1946	1946	1949	1946	2486
381	20231011	134600	809282777	1946	1949	1949	1946	3227
382	20231011	134500	802997109	1950	1951	1951	1948	5827
383	20231011	134400	791633209	1951	1957	1957	1951	3003
384	20231011	134300	785774296	1950	1953	1953	1950	4241
385	20231011	134200	777499014	1952	1953	1958	1952	230
386	20231011	134100	777049526	1953	1961	1961	1953	5362
387	20231011	134000	766563562	1961	1961	1962	1959	175
388	20231011	133900	766220366	1961	1961	1961	1961	30
389	20231011	133800	766161536	1957	1957	1957	1957	1
390	20231011	133700	766159579	1956	1957	1957	1956	307
391	20231011	133600	765558860	1957	1956	1957	1956	771
392	20231011	133500	764050684	1956	1956	1956	1956	80
393	20231011	133400	763894204	1956	1956	1956	1956	453
394	20231011	133300	763008136	1956	1953	1956	1953	42
395	20231011	133200	762926029	1953	1956	1956	1952	2675
396	20231011	133100	757701688	1956	1956	1956	1956	2005
397	20231011	133000	753779908	1954	1956	1957	1954	372
398	20231011	132900	753052325	1955	1956	1957	1955	2817
399	20231011	132800	747544186	1956	1958	1958	1956	1943
400	20231011	132700	743741985	1958	1966	1966	1958	12388
401	20231011	132600	719437665	1966	1972	1972	1966	14482
402	20231011	132500	690908151	1973	1973	1973	1973	1080
403	20231011	132400	688777311	1973	1973	1973	1973	96
404	20231011	132300	688587903	1973	1975	1975	1973	171
405	20231011	132200	688250514	1975	1975	1975	1975	25
406	20231011	132100	688201139	1975	1975	1975	1974	1175
407	20231011	132000	685881658	1974	1976	1976	1974	1591
408	20231011	131900	682738711	1976	1976	1976	1976	0
409	20231011	131800	682738711	1976	1976	1976	1976	0
410	20231011	131700	682738711	1976	1976	1976	1976	0
411	20231011	131600	682738711	1976	1980	1980	1976	507
412	20231011	131500	681736370	1980	1980	1980	1980	651
413	20231011	131400	680447390	1978	1978	1978	1978	0
414	20231011	131300	680447390	1978	1980	1980	1978	181
415	20231011	131200	680089359	1982	1981	1982	1981	180
416	20231011	131100	679732677	1983	1979	1983	1979	523
417	20231011	131000	678697580	1983	1983	1984	1980	868
418	20231011	130900	676978570	1985	1985	1985	1985	0
419	20231011	130800	676978570	1985	1985	1985	1985	4
420	20231011	130700	676970630	1985	1985	1985	1985	0
421	20231011	130600	676970630	1985	1985	1985	1985	1
422	20231011	130500	676968645	1985	1985	1985	1985	0
423	20231011	130400	676968645	1985	1985	1985	1985	0
424	20231011	130300	676968645	1985	1984	1985	1984	123
425	20231011	130200	676724611	1985	1985	1985	1985	0
426	20231011	130100	676724611	1985	1985	1985	1985	5
427	20231011	130000	676714686	1985	1985	1985	1985	128
428	20231011	125900	676460606	1985	1984	1985	1984	120
429	20231011	125800	676222517	1983	1983	1983	1983	78
430	20231011	125700	676067843	1983	1982	1983	1982	76
431	20231011	125600	675917195	1982	1982	1982	1982	86
432	20231011	125500	675746743	1982	1982	1982	1982	168
433	20231011	125400	675413767	1982	1980	1982	1980	373
434	20231011	125300	674675191	1981	1981	1981	1980	277
435	20231011	125200	674126664	1981	1980	1981	1980	1074
436	20231011	125100	672000128	1980	1980	1980	1979	1243
437	20231011	125000	669539092	1980	1979	1980	1979	1191
438	20231011	124900	667181852	1979	1979	1979	1979	477
439	20231011	124800	666237869	1979	1979	1979	1978	743
440	20231011	124700	664767502	1979	1977	1979	1977	63
441	20231011	124600	664642873	1977	1976	1977	1976	80
442	20231011	124500	664484723	1976	1977	1979	1976	132
443	20231011	124400	664223825	1979	1977	1980	1977	1161
444	20231011	124300	661927330	1978	1977	1978	1977	78
445	20231011	124200	661773066	1977	1976	1977	1976	77
446	20231011	124100	661620891	1976	1976	1976	1975	91
447	20231011	124000	661441087	1974	1977	1978	1972	1192
448	20231011	123900	659088776	1973	1976	1978	1973	3180
449	20231011	123800	652809950	1976	1977	1979	1976	371
450	20231011	123700	652076479	1977	1977	1977	1977	69
451	20231011	123600	651940066	1977	1977	1977	1977	88
452	20231011	123500	651766090	1977	1977	1977	1975	96
453	20231011	123400	651576328	1977	1980	1980	1977	90
454	20231011	123300	651398224	1980	1978	1980	1976	2152
455	20231011	123200	647142754	1978	1981	1982	1978	529
456	20231011	123100	646095195	1983	1980	1984	1978	2075
457	20231011	123000	641986504	1978	1980	1981	1978	246
458	20231011	122900	641499446	1981	1980	1981	1980	661
459	20231011	122800	640190622	1980	1978	1980	1978	1059
460	20231011	122700	638093948	1978	1978	1978	1978	77
461	20231011	122600	637941642	1978	1979	1979	1978	74
462	20231011	122500	637795259	1980	1979	1980	1979	125
463	20231011	122400	637547870	1979	1979	1979	1977	2074
464	20231011	122300	633446181	1979	1978	1979	1978	76
465	20231011	122200	633295793	1979	1979	1979	1978	76
466	20231011	122100	633145410	1978	1979	1979	1977	693
467	20231011	122000	631775098	1979	1979	1979	1979	68
468	20231011	121900	631640526	1979	1979	1979	1979	96
469	20231011	121800	631450542	1979	1979	1979	1979	78
470	20231011	121700	631296180	1979	1979	1979	1977	566
471	20231011	121600	630176821	1979	1979	1979	1979	91
472	20231011	121500	629996732	1979	1979	1979	1979	67
473	20231011	121400	629864139	1979	1978	1979	1978	77
474	20231011	121300	629711762	1978	1978	1978	1978	179
475	20231011	121200	629357700	1978	1978	1978	1978	87
476	20231011	121100	629185614	1978	1979	1979	1978	82
477	20231011	121000	629023352	1979	1979	1979	1979	87
478	20231011	120900	628851179	1979	1977	1979	1976	67
479	20231011	120800	628718618	1978	1979	1979	1978	89
480	20231011	120700	628542506	1979	1977	1979	1976	71
481	20231011	120600	628402073	1978	1980	1980	1977	2317
482	20231011	120500	623817458	1979	1980	1980	1979	120
483	20231011	120400	623579909	1980	1980	1980	1980	84
484	20231011	120300	623413589	1980	1980	1980	1980	104
485	20231011	120200	623207669	1980	1980	1980	1980	84
486	20231011	120100	623041349	1980	1980	1980	1980	77
487	20231011	120000	622888889	1980	1980	1980	1980	127
488	20231011	115900	622637429	1980	1980	1980	1980	177
489	20231011	115800	622286969	1980	1980	1980	1980	344
490	20231011	115700	621605849	1979	1979	1979	1979	167
491	20231011	115600	621275356	1979	1979	1979	1979	69
492	20231011	115500	621138805	1979	1979	1979	1979	77
493	20231011	115400	620986422	1978	1978	1978	1978	20
494	20231011	115300	620946862	1978	1977	1978	1977	1053
495	20231011	115200	618864755	1976	1976	1976	1976	12
496	20231011	115100	618841043	1976	1976	1976	1976	9
497	20231011	115000	618823259	1977	1976	1977	1976	13
498	20231011	114900	618797567	1976	1976	1976	1976	164
499	20231011	114800	618473503	1975	1974	1975	1974	86
500	20231011	114700	618303665	1975	1976	1976	1975	1440
501	20231011	114600	615459640	1976	1975	1976	1975	359
502	20231011	114500	614750515	1974	1975	1975	1974	107
503	20231011	114400	614539193	1975	1975	1975	1975	50
504	20231011	114300	614440443	1975	1975	1975	1975	51
505	20231011	114200	614339718	1971	1975	1975	1971	1272
506	20231011	114100	611830229	1975	1975	1975	1975	10
507	20231011	114000	611810479	1975	1972	1975	1972	8
508	20231011	113900	611794694	1970	1975	1975	1970	7501
509	20231011	113800	597003101	1975	1976	1976	1975	285
510	20231011	113700	596440214	1978	1978	1978	1978	1
511	20231011	113600	596438236	1978	1977	1979	1975	2542
512	20231011	113500	591414811	1980	1980	1980	1980	1000
513	20231011	113400	589434811	1980	1980	1980	1980	0
514	20231011	113300	589434811	1980	1980	1980	1980	212
515	20231011	113200	589015051	1980	1975	1980	1975	1374
516	20231011	113100	586295916	1975	1975	1975	1975	0
517	20231011	113000	586295916	1975	1975	1975	1975	0
518	20231011	112900	586295916	1975	1975	1975	1975	0
519	20231011	112800	586295916	1975	1975	1975	1975	0
520	20231011	112700	586295916	1975	1978	1978	1975	307
521	20231011	112600	585689562	1975	1975	1976	1975	223
522	20231011	112500	585249115	1974	1975	1975	1974	776
523	20231011	112400	583716784	1979	1979	1979	1979	30
524	20231011	112300	583657414	1974	1979	1979	1974	2368
525	20231011	112200	578981357	1979	1979	1979	1979	38
526	20231011	112100	578906155	1974	1978	1978	1972	4103
527	20231011	112000	570807868	1978	1988	1988	1978	2597
528	20231011	111900	565659695	1989	1989	1989	1989	0
529	20231011	111800	565659695	1989	1989	1989	1989	0
530	20231011	111700	565659695	1989	1982	1989	1982	747
531	20231011	111600	564176647	1982	1985	1985	1982	21
532	20231011	111500	564135022	1985	1985	1985	1985	1
533	20231011	111400	564133037	1983	1983	1983	1983	221
534	20231011	111300	563694794	1983	1982	1983	1980	102
535	20231011	111200	563492604	1982	1982	1982	1982	0
536	20231011	111100	563492604	1982	1980	1982	1980	27
537	20231011	111000	563439092	1980	1981	1982	1980	106
538	20231011	110900	563229183	1980	1981	1981	1980	142
539	20231011	110800	562947995	1981	1981	1981	1981	54
540	20231011	110700	562841021	1981	1981	1981	1981	100
541	20231011	110600	562642921	1981	1978	1981	1978	101
542	20231011	110500	562442933	1976	1979	1979	1976	150
543	20231011	110400	562146465	1979	1979	1979	1979	28
544	20231011	110300	562091053	1980	1978	1980	1978	850
545	20231011	110200	560409173	1979	1980	1980	1979	2041
546	20231011	110100	556369015	1980	1986	1987	1980	2867
547	20231011	110000	550684086	1987	1989	1990	1987	789
548	20231011	105900	549115169	1989	1989	1989	1989	10
549	20231011	105800	549095279	1989	1990	1990	1988	871
550	20231011	105700	547362035	1990	1988	1990	1988	671
551	20231011	105600	546027819	1988	1984	1988	1984	231
552	20231011	105500	545569322	1984	1981	1984	1981	474
553	20231011	105400	544630111	1980	1976	1980	1976	297
554	20231011	105300	544042388	1976	1976	1976	1976	1
555	20231011	105200	544040412	1976	1978	1978	1973	412
556	20231011	105100	543225928	1972	1971	1979	1971	3151
557	20231011	105000	537011499	1971	1972	1972	1971	1690
558	20231011	104900	533680153	1972	1975	1975	1972	6621
559	20231011	104800	520616096	1976	1981	1981	1976	150
560	20231011	104700	520319658	1980	1980	1980	1980	1070
561	20231011	104600	518201058	1980	1976	1981	1975	1037
562	20231011	104500	516152540	1976	1982	1982	1975	2121
563	20231011	104400	511958890	1982	1986	1986	1982	601
564	20231011	104300	510767702	1982	1983	1983	1982	1114
565	20231011	104200	508559244	1982	1982	1982	1982	9
566	20231011	104100	508541406	1982	1982	1982	1982	0
567	20231011	104000	508541406	1982	1982	1982	1982	200
568	20231011	103900	508145006	1980	1980	1980	1980	0
569	20231011	103800	508145006	1980	1980	1980	1980	0
570	20231011	103700	508145006	1980	1980	1980	1980	420
571	20231011	103600	507313406	1978	1978	1978	1978	435
572	20231011	103500	506452976	1978	1973	1978	1973	230
573	20231011	103400	505998548	1972	1979	1979	1972	3221
574	20231011	103300	499632251	1979	1979	1980	1978	1203
575	20231011	103200	497251013	1979	1977	1979	1977	442
576	20231011	103100	496376745	1976	1979	1979	1975	1470
577	20231011	103000	493472581	1978	1983	1983	1978	1967
578	20231011	102900	489578633	1980	1983	1983	1980	5365
579	20231011	102800	478946437	1983	1987	1987	1983	2984
580	20231011	102700	473023101	1985	1985	1985	1985	0
581	20231011	102600	473023101	1985	1988	1989	1985	344
582	20231011	102500	472339620	1985	1988	1988	1985	58
583	20231011	102400	472224331	1989	1985	1990	1985	688
584	20231011	102300	470857844	1985	1986	1986	1984	1917
585	20231011	102200	467052274	1987	1991	1991	1986	2350
586	20231011	102100	462379352	1991	1991	1991	1991	665
587	20231011	102000	461055337	1991	1991	1991	1991	219
588	20231011	101900	460619308	1991	1993	1993	1988	6507
589	20231011	101800	447659578	1994	1995	1995	1993	120
590	20231011	101700	447420352	1994	2000	2000	1994	3207
591	20231011	101600	441010861	2000	2005	2005	2000	1406
592	20231011	101500	438195826	2005	2010	2010	2005	1134
593	20231011	101400	435918786	2010	2010	2010	2010	3185
594	20231011	101300	429516936	2010	2010	2010	2010	4
595	20231011	101200	429508896	2010	2005	2010	2005	4
596	20231011	101100	429500861	2015	2010	2015	2010	266
597	20231011	101000	428965166	2015	2015	2015	2015	0
598	20231011	100900	428965166	2015	2010	2015	2005	625
599	20231011	100800	427709496	2010	2015	2015	2010	401
600	20231011	100700	426902986	2015	2015	2015	2015	15
601	20231011	100600	426872761	2015	2015	2015	2015	1
602	20231011	100500	426870746	2010	2015	2015	2010	196
603	20231011	100400	426476776	2010	2015	2015	2005	34
604	20231011	100300	426408331	2010	2010	2010	2010	300
605	20231011	100200	425805331	2005	2005	2005	2005	0
606	20231011	100100	425805331	2005	2005	2005	2005	6
607	20231011	100000	425793301	2005	2005	2005	2005	3
608	20231011	095900	425787286	2005	2005	2010	2005	255
609	20231011	095800	425275176	2005	2005	2005	2005	0
610	20231011	095700	425275176	2005	2010	2010	2005	166
611	20231011	095600	424941531	2020	2020	2020	2020	7
612	20231011	095500	424927391	2010	2005	2020	2005	3283
613	20231011	095400	418343611	2010	2010	2010	2010	61
614	20231011	095300	418221001	2005	2010	2010	2005	232
615	20231011	095200	417755191	2005	2005	2005	2005	0
616	20231011	095100	417755191	2005	2005	2010	2005	295
617	20231011	095000	417163711	2005	2010	2025	2005	3278
618	20231011	094900	410577916	2010	2025	2025	2010	1997
619	20231011	094800	406549706	2025	2015	2025	2015	3024
620	20231011	094700	400437111	2010	2010	2015	2010	1983
621	20231011	094600	396448781	2005	2005	2005	2005	3503
622	20231011	094500	389425266	2005	2005	2005	2000	4000
623	20231011	094400	381406166	2010	2020	2020	2010	2770
624	20231011	094300	375838266	2020	2020	2020	2020	0
625	20231011	094200	375838266	2020	2020	2020	2010	1582
626	20231011	094100	372643126	2010	2010	2010	2010	1001
627	20231011	094000	370631116	2015	2015	2020	2015	883
628	20231011	093900	368851721	2025	2025	2025	2015	6658
629	20231011	093800	355375271	2025	2020	2025	2020	634
630	20231011	093700	354092246	2015	2015	2015	2015	403
631	20231011	093600	353280201	2015	2015	2020	2005	1261
632	20231011	093500	350743291	2025	2005	2025	1998	993
633	20231011	093400	348741492	2005	2000	2030	1998	2446
634	20231011	093300	343827841	1998	2000	2000	1998	520
635	20231011	093200	342787884	2010	1998	2010	1990	1728
636	20231011	093100	339333127	1997	1988	1997	1985	3555
637	20231011	093000	332256946	1986	1986	1988	1983	448
638	20231011	092900	331367237	1986	1992	1992	1983	590
639	20231011	092800	330195936	1992	1992	1992	1983	375
640	20231011	092700	329449026	1986	1981	1986	1979	3031
641	20231011	092600	323445876	1980	1979	1981	1979	1364
642	20231011	092500	320744256	1986	1976	1986	1974	2607
643	20231011	092400	315580094	1977	1977	1978	1977	319
644	20231011	092300	314949411	1977	1983	1983	1966	2077
645	20231011	092200	310855749	1983	1967	1985	1964	9911
646	20231011	092100	291320341	1967	1971	1971	1954	15529
647	20231011	092000	260896396	1972	2005	2010	1972	31252
648	20231011	091900	198478144	2005	2010	2010	2005	1132
649	20231011	091800	196207899	2005	2000	2005	2000	5257
650	20231011	091700	185688299	2000	2010	2010	2000	8977
651	20231011	091600	167686234	2010	2010	2010	2005	3257
652	20231011	091500	161143739	2015	2015	2015	2015	1114
653	20231011	091400	158899029	2025	2030	2030	2015	1624
654	20231011	091300	155618449	2025	2040	2040	2025	2451
655	20231011	091200	150640954	2040	2040	2055	2030	894
656	20231011	091100	148814594	2035	2015	2035	2015	2332
657	20231011	091000	144095364	2015	2005	2020	2005	4771
658	20231011	090900	134503934	2005	2010	2010	2005	4724
659	20231011	090800	125022559	2010	2015	2015	2010	3195
660	20231011	090700	118591769	2010	2010	2010	1999	5581
661	20231011	090600	107413071	2005	2015	2015	2000	6044
662	20231011	090500	95282531	2010	2005	2010	1999	7579
663	20231011	090400	80101530	2000	2025	2025	2000	12805
664	20231011	090300	54327295	2035	2060	2060	2025	10734
665	20231011	090200	32422820	2050	2045	2065	2045	2393
666	20231011	090100	27519530	2040	2060	2075	2040	5835
667	20231011	090000	15533340	2060	2070	2080	2060	7499