KissMeData/008350/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	185100	1173000698	1963	1963	1963	1963	13112
3	20231030	185000	1173000698	1963	1963	1963	1963	0
4	20231030	184900	1173000698	1963	1963	1963	1963	0
5	20231030	184800	1173000698	1963	1963	1963	1963	0
6	20231030	184700	1173000698	1963	1963	1963	1963	0
7	20231030	184600	1173000698	1963	1963	1963	1963	0
8	20231030	184500	1173000698	1963	1963	1963	1963	0
9	20231030	184400	1173000698	1963	1963	1963	1963	0
10	20231030	184300	1173000698	1963	1963	1963	1963	0
11	20231030	184200	1173000698	1963	1963	1963	1963	0
12	20231030	184100	1173000698	1963	1963	1963	1963	0
13	20231030	184000	1173000698	1963	1963	1963	1963	0
14	20231030	183900	1173000698	1963	1963	1963	1963	0
15	20231030	183800	1173000698	1963	1963	1963	1963	0
16	20231030	183700	1173000698	1963	1963	1963	1963	0
17	20231030	183600	1173000698	1963	1963	1963	1963	0
18	20231030	183500	1173000698	1963	1963	1963	1963	0
19	20231030	183400	1173000698	1963	1963	1963	1963	0
20	20231030	183300	1173000698	1963	1963	1963	1963	0
21	20231030	183200	1173000698	1963	1963	1963	1963	0
22	20231030	183100	1173000698	1963	1963	1963	1963	0
23	20231030	183000	1173000698	1963	1963	1963	1963	0
24	20231030	182900	1173000698	1963	1963	1963	1963	0
25	20231030	182800	1173000698	1963	1963	1963	1963	0
26	20231030	182700	1173000698	1963	1963	1963	1963	0
27	20231030	182600	1173000698	1963	1963	1963	1963	0
28	20231030	182500	1173000698	1963	1963	1963	1963	0
29	20231030	182400	1173000698	1963	1963	1963	1963	0
30	20231030	182300	1173000698	1963	1963	1963	1963	0
31	20231030	182200	1173000698	1963	1963	1963	1963	0
32	20231030	182100	1173000698	1963	1963	1963	1963	13112
33	20231030	182000	1173000698	1963	1963	1963	1963	0
34	20231030	181900	1173000698	1963	1963	1963	1963	0
35	20231030	181800	1173000698	1963	1963	1963	1963	0
36	20231030	181700	1173000698	1963	1963	1963	1963	0
37	20231030	181600	1173000698	1963	1963	1963	1963	0
38	20231030	181500	1173000698	1963	1963	1963	1963	0
39	20231030	181400	1173000698	1963	1963	1963	1963	0
40	20231030	181300	1173000698	1963	1963	1963	1963	0
41	20231030	181200	1173000698	1963	1963	1963	1963	0
42	20231030	181100	1173000698	1963	1963	1963	1963	0
43	20231030	181000	1173000698	1963	1963	1963	1963	0
44	20231030	180900	1173000698	1963	1963	1963	1963	0
45	20231030	180800	1173000698	1963	1963	1963	1963	0
46	20231030	180700	1173000698	1963	1963	1963	1963	0
47	20231030	180600	1173000698	1963	1963	1963	1963	0
48	20231030	180500	1173000698	1963	1963	1963	1963	0
49	20231030	180400	1173000698	1963	1963	1963	1963	0
50	20231030	180300	1173000698	1963	1963	1963	1963	0
51	20231030	180200	1173000698	1963	1963	1963	1963	0
52	20231030	180100	1173000698	1963	1963	1963	1963	0
53	20231030	180000	1173000698	1963	1963	1963	1963	0
54	20231030	175900	1173000698	1963	1963	1963	1963	0
55	20231030	175800	1173000698	1963	1963	1963	1963	0
56	20231030	175700	1173000698	1963	1963	1963	1963	0
57	20231030	175600	1173000698	1963	1963	1963	1963	0
58	20231030	175500	1173000698	1963	1963	1963	1963	0
59	20231030	175400	1173000698	1963	1963	1963	1963	0
60	20231030	175300	1173000698	1963	1963	1963	1963	0
61	20231030	175200	1173000698	1963	1963	1963	1963	0
62	20231030	175100	1173000698	1963	1963	1963	1963	13112
63	20231030	175000	1173000698	1963	1963	1963	1963	0
64	20231030	174900	1173000698	1963	1963	1963	1963	0
65	20231030	174800	1173000698	1963	1963	1963	1963	0
66	20231030	174700	1173000698	1963	1963	1963	1963	0
67	20231030	174600	1173000698	1963	1963	1963	1963	0
68	20231030	174500	1173000698	1963	1963	1963	1963	0
69	20231030	174400	1173000698	1963	1963	1963	1963	0
70	20231030	174300	1173000698	1963	1963	1963	1963	0
71	20231030	174200	1173000698	1963	1963	1963	1963	0
72	20231030	174100	1173000698	1963	1963	1963	1963	0
73	20231030	174000	1173000698	1963	1963	1963	1963	0
74	20231030	173900	1173000698	1963	1963	1963	1963	0
75	20231030	173800	1173000698	1963	1963	1963	1963	0
76	20231030	173700	1173000698	1963	1963	1963	1963	0
77	20231030	173600	1173000698	1963	1963	1963	1963	0
78	20231030	173500	1173000698	1963	1963	1963	1963	0
79	20231030	173400	1173000698	1963	1963	1963	1963	0
80	20231030	173300	1173000698	1963	1963	1963	1963	0
81	20231030	173200	1173000698	1963	1963	1963	1963	0
82	20231030	173100	1173000698	1963	1963	1963	1963	0
83	20231030	173000	1173000698	1963	1963	1963	1963	0
84	20231030	172900	1173000698	1963	1963	1963	1963	0
85	20231030	172800	1173000698	1963	1963	1963	1963	0
86	20231030	172700	1173000698	1963	1963	1963	1963	0
87	20231030	172600	1173000698	1963	1963	1963	1963	0
88	20231030	172500	1173000698	1963	1963	1963	1963	0
89	20231030	172400	1173000698	1963	1963	1963	1963	0
90	20231030	172300	1173000698	1963	1963	1963	1963	0
91	20231030	172200	1173000698	1963	1963	1963	1963	0
92	20231030	172100	1173000698	1963	1963	1963	1963	13112
93	20231030	172000	1173000698	1963	1963	1963	1963	0
94	20231030	171900	1173000698	1963	1963	1963	1963	0
95	20231030	171800	1173000698	1963	1963	1963	1963	0
96	20231030	171700	1173000698	1963	1963	1963	1963	0
97	20231030	171600	1173000698	1963	1963	1963	1963	0
98	20231030	171500	1173000698	1963	1963	1963	1963	0
99	20231030	171400	1173000698	1963	1963	1963	1963	0
100	20231030	171300	1173000698	1963	1963	1963	1963	0
101	20231030	171200	1173000698	1963	1963	1963	1963	0
102	20231030	171100	1173000698	1963	1963	1963	1963	0
103	20231030	171000	1173000698	1963	1963	1963	1963	0
104	20231030	170900	1173000698	1963	1963	1963	1963	0
105	20231030	170800	1173000698	1963	1963	1963	1963	0
106	20231030	170700	1173000698	1963	1963	1963	1963	0
107	20231030	170600	1173000698	1963	1963	1963	1963	0
108	20231030	170500	1173000698	1963	1963	1963	1963	0
109	20231030	170400	1173000698	1963	1963	1963	1963	0
110	20231030	170300	1173000698	1963	1963	1963	1963	0
111	20231030	170200	1173000698	1963	1963	1963	1963	0
112	20231030	170100	1173000698	1963	1963	1963	1963	0
113	20231030	170000	1173000698	1963	1963	1963	1963	0
114	20231030	165900	1173000698	1963	1963	1963	1963	0
115	20231030	165800	1173000698	1963	1963	1963	1963	0
116	20231030	165700	1173000698	1963	1963	1963	1963	0
117	20231030	165600	1173000698	1963	1963	1963	1963	0
118	20231030	165500	1173000698	1963	1963	1963	1963	0
119	20231030	165400	1173000698	1963	1963	1963	1963	0
120	20231030	165300	1173000698	1963	1963	1963	1963	0
121	20231030	165200	1173000698	1963	1963	1963	1963	0
122	20231030	165100	1173000698	1963	1963	1963	1963	13112
123	20231030	165000	1173000698	1963	1963	1963	1963	0
124	20231030	164900	1173000698	1963	1963	1963	1963	0
125	20231030	164800	1173000698	1963	1963	1963	1963	0
126	20231030	164700	1173000698	1963	1963	1963	1963	0
127	20231030	164600	1173000698	1963	1963	1963	1963	0
128	20231030	164500	1173000698	1963	1963	1963	1963	0
129	20231030	164400	1173000698	1963	1963	1963	1963	0
130	20231030	164300	1173000698	1963	1963	1963	1963	0
131	20231030	164200	1173000698	1963	1963	1963	1963	0
132	20231030	164100	1173000698	1963	1963	1963	1963	0
133	20231030	164000	1173000698	1963	1963	1963	1963	0
134	20231030	163900	1173000698	1963	1963	1963	1963	0
135	20231030	163800	1173000698	1963	1963	1963	1963	0
136	20231030	163700	1173000698	1963	1963	1963	1963	0
137	20231030	163600	1173000698	1963	1963	1963	1963	0
138	20231030	163500	1173000698	1963	1963	1963	1963	0
139	20231030	163400	1173000698	1963	1963	1963	1963	0
140	20231030	163300	1173000698	1963	1963	1963	1963	0
141	20231030	163200	1173000698	1963	1963	1963	1963	0
142	20231030	163100	1173000698	1963	1963	1963	1963	0
143	20231030	163000	1173000698	1963	1963	1963	1963	0
144	20231030	162900	1173000698	1963	1963	1963	1963	0
145	20231030	162800	1173000698	1963	1963	1963	1963	0
146	20231030	162700	1173000698	1963	1963	1963	1963	0
147	20231030	162600	1173000698	1963	1963	1963	1963	0
148	20231030	162500	1173000698	1963	1963	1963	1963	0
149	20231030	162400	1173000698	1963	1963	1963	1963	0
150	20231030	162300	1173000698	1963	1963	1963	1963	0
151	20231030	162200	1173000698	1963	1963	1963	1963	0
152	20231030	162100	1173000698	1963	1963	1963	1963	13112
153	20231030	162000	1173000698	1963	1963	1963	1963	0
154	20231030	161900	1173000698	1963	1963	1963	1963	0
155	20231030	161800	1173000698	1963	1963	1963	1963	0
156	20231030	161700	1173000698	1963	1963	1963	1963	0
157	20231030	161600	1173000698	1963	1963	1963	1963	0
158	20231030	161500	1173000698	1963	1963	1963	1963	0
159	20231030	161400	1173000698	1963	1963	1963	1963	0
160	20231030	161300	1173000698	1963	1963	1963	1963	0
161	20231030	161200	1173000698	1963	1963	1963	1963	0
162	20231030	161100	1173000698	1963	1963	1963	1963	0
163	20231030	161000	1173000698	1963	1963	1963	1963	0
164	20231030	160900	1173000698	1963	1963	1963	1963	0
165	20231030	160800	1173000698	1963	1963	1963	1963	0
166	20231030	160700	1173000698	1963	1963	1963	1963	0
167	20231030	160600	1173000698	1963	1963	1963	1963	0
168	20231030	160500	1173000698	1963	1963	1963	1963	0
169	20231030	160400	1173000698	1963	1963	1963	1963	0
170	20231030	160300	1173000698	1963	1963	1963	1963	0
171	20231030	160200	1173000698	1963	1963	1963	1963	0
172	20231030	160100	1173000698	1963	1963	1963	1963	0
173	20231030	160000	1173000698	1963	1963	1963	1963	0
174	20231030	155900	1173000698	1963	1963	1963	1963	0
175	20231030	155800	1173000698	1963	1963	1963	1963	0
176	20231030	155700	1173000698	1963	1963	1963	1963	0
177	20231030	155600	1173000698	1963	1963	1963	1963	0
178	20231030	155500	1173000698	1963	1963	1963	1963	0
179	20231030	155400	1173000698	1963	1963	1963	1963	0
180	20231030	155300	1173000698	1963	1963	1963	1963	0
181	20231030	155200	1173000698	1963	1963	1963	1963	0
182	20231030	155100	1173000698	1963	1963	1963	1963	13112
183	20231030	155000	1173000698	1963	1963	1963	1963	0
184	20231030	154900	1173000698	1963	1963	1963	1963	0
185	20231030	154800	1173000698	1963	1963	1963	1963	0
186	20231030	154700	1173000698	1963	1963	1963	1963	0
187	20231030	154600	1173000698	1963	1963	1963	1963	0
188	20231030	154500	1173000698	1963	1963	1963	1963	0
189	20231030	154400	1173000698	1963	1963	1963	1963	0
190	20231030	154300	1173000698	1963	1963	1963	1963	0
191	20231030	154200	1173000698	1963	1963	1963	1963	0
192	20231030	154100	1173000698	1963	1963	1963	1963	0
193	20231030	154000	1173000698	1963	1963	1963	1963	0
194	20231030	153900	1173000698	1963	1963	1963	1963	0
195	20231030	153800	1173000698	1963	1963	1963	1963	0
196	20231030	153700	1173000698	1963	1963	1963	1963	0
197	20231030	153600	1173000698	1963	1963	1963	1963	0
198	20231030	153500	1173000698	1963	1963	1963	1963	0
199	20231030	153400	1173000698	1963	1963	1963	1963	0
200	20231030	153300	1173000698	1963	1963	1963	1963	0
201	20231030	153200	1173000698	1963	1963	1963	1963	0
202	20231030	153100	1173000698	1963	1963	1963	1963	0
203	20231030	153000	1173000698	1963	1963	1963	1963	13112
204	20231030	152900	1147261842	1967	1967	1967	1967	0
205	20231030	152800	1147261842	1967	1967	1967	1967	0
206	20231030	152700	1147261842	1967	1967	1967	1967	0
207	20231030	152600	1147261842	1967	1967	1967	1967	0
208	20231030	152500	1147261842	1967	1967	1967	1967	0
209	20231030	152400	1147261842	1967	1967	1967	1967	0
210	20231030	152300	1147261842	1967	1967	1967	1967	0
211	20231030	152200	1147261842	1967	1967	1967	1967	0
212	20231030	152100	1147261842	1967	1967	1967	1967	0
213	20231030	152000	1147261842	1967	1967	1967	1967	0
214	20231030	151900	1147261842	1967	1968	1968	1960	9615
215	20231030	151800	1128391436	1968	1960	1968	1958	7004
216	20231030	151700	1114674682	1959	1968	1968	1959	3026
217	20231030	151600	1108741307	1968	1968	1968	1967	6837
218	20231030	151500	1095291956	1968	1968	1968	1968	1108
219	20231030	151400	1093111412	1968	1970	1970	1968	139
220	20231030	151300	1092837731	1969	1969	1969	1969	1686
221	20231030	151200	1089517997	1969	1969	1969	1969	107
222	20231030	151100	1089307314	1970	1970	1970	1970	0
223	20231030	151000	1089307314	1970	1970	1970	1970	0
224	20231030	150900	1089307314	1970	1970	1970	1970	214
225	20231030	150800	1088885734	1970	1970	1970	1970	0
226	20231030	150700	1088885734	1970	1970	1970	1970	0
227	20231030	150600	1088885734	1970	1970	1970	1970	11
228	20231030	150500	1088864064	1969	1967	1969	1967	1075
229	20231030	150400	1086747589	1962	1969	1969	1962	241
230	20231030	150300	1086273074	1962	1962	1962	1962	1
231	20231030	150200	1086271112	1960	1966	1966	1960	12151
232	20231030	150100	1062436991	1968	1968	1968	1968	172
233	20231030	150000	1062098495	1968	1967	1968	1967	3501
234	20231030	145900	1055210077	1967	1967	1967	1967	336
235	20231030	145800	1054549165	1966	1967	1967	1966	64
236	20231030	145700	1054423327	1966	1966	1966	1966	2
237	20231030	145600	1054419395	1967	1967	1967	1967	584
238	20231030	145500	1053270667	1967	1964	1967	1964	113
239	20231030	145400	1053048573	1964	1964	1964	1964	50
240	20231030	145300	1052950373	1964	1964	1964	1964	0
241	20231030	145200	1052950373	1964	1964	1964	1964	998
242	20231030	145100	1050990301	1965	1965	1965	1965	957
243	20231030	145000	1049109796	1965	1965	1965	1965	1565
244	20231030	144900	1046034571	1970	1970	1970	1970	0
245	20231030	144800	1046034571	1970	1970	1970	1970	0
246	20231030	144700	1046034571	1970	1970	1970	1970	0
247	20231030	144600	1046034571	1970	1970	1970	1970	1
248	20231030	144500	1046032601	1965	1970	1970	1965	1158
249	20231030	144400	1043757126	1965	1965	1965	1965	1200
250	20231030	144300	1041399126	1965	1965	1965	1965	0
251	20231030	144200	1041399126	1965	1965	1965	1965	1
252	20231030	144100	1041397161	1965	1965	1965	1965	0
253	20231030	144000	1041397161	1965	1966	1966	1965	11382
254	20231030	143900	1019031094	1966	1966	1966	1966	1
255	20231030	143800	1019029128	1965	1966	1966	1965	490
256	20231030	143700	1018066139	1967	1967	1967	1966	5112
257	20231030	143600	1008010893	1972	1968	1972	1967	1747
258	20231030	143500	1004574518	1968	1968	1968	1968	151
259	20231030	143400	1004277350	1972	1968	1972	1967	262
260	20231030	143300	1003761757	1968	1968	1968	1968	0
261	20231030	143200	1003761757	1968	1968	1968	1968	302
262	20231030	143100	1003167421	1969	1969	1969	1969	1241
263	20231030	143000	1000723892	1969	1970	1970	1969	1214
264	20231030	142900	998332504	1969	1969	1969	1969	0
265	20231030	142800	998332504	1969	1970	1970	1969	1062
266	20231030	142700	996240365	1969	1970	1970	1969	3098
267	20231030	142600	990137306	1969	1969	1969	1969	3750
268	20231030	142500	982753556	1968	1970	1970	1968	459
269	20231030	142400	981849328	1970	1969	1970	1969	1107
270	20231030	142300	979669538	1969	1969	1969	1969	3750
271	20231030	142200	972285788	1969	1969	1969	1969	0
272	20231030	142100	972285788	1969	1969	1969	1968	739
273	20231030	142000	970830767	1970	1970	1970	1970	0
274	20231030	141900	970830767	1970	1970	1970	1970	2
275	20231030	141800	970826827	1970	1970	1970	1970	5
276	20231030	141700	970816977	1970	1970	1970	1970	10
277	20231030	141600	970797277	1975	1968	1975	1968	2149
278	20231030	141500	966567978	1968	1972	1972	1968	4011
279	20231030	141400	958667609	1974	1974	1974	1974	0
280	20231030	141300	958667609	1974	1975	1975	1974	132
281	20231030	141200	958406932	1975	1975	1975	1975	0
282	20231030	141100	958406932	1975	1975	1975	1975	0
283	20231030	141000	958406932	1975	1974	1975	1974	1080
284	20231030	140900	956274012	1972	1972	1972	1972	0
285	20231030	140800	956274012	1972	1972	1972	1972	413
286	20231030	140700	955459576	1972	1972	1972	1972	0
287	20231030	140600	955459576	1972	1972	1972	1972	0
288	20231030	140500	955459576	1972	1972	1972	1972	1604
289	20231030	140400	952296488	1972	1972	1972	1972	0
290	20231030	140300	952296488	1972	1972	1972	1972	0
291	20231030	140200	952296488	1972	1977	1978	1972	2168
292	20231030	140100	948011480	1977	1976	1977	1976	115
293	20231030	140000	947784132	1976	1976	1976	1976	0
294	20231030	135900	947784132	1976	1976	1976	1976	1
295	20231030	135800	947782156	1972	1974	1974	1972	205
296	20231030	135700	947377873	1977	1977	1977	1977	0
297	20231030	135600	947377873	1977	1977	1977	1977	214
298	20231030	135500	946954795	1973	1975	1975	1973	93
299	20231030	135400	946771206	1973	1973	1973	1973	102
300	20231030	135300	946569960	1977	1977	1977	1977	0
301	20231030	135200	946569960	1977	1977	1977	1977	0
302	20231030	135100	946569960	1977	1977	1977	1977	0
303	20231030	135000	946569960	1977	1977	1977	1977	0
304	20231030	134900	946569960	1977	1977	1977	1977	0
305	20231030	134800	946569960	1977	1977	1977	1977	293
306	20231030	134700	945990699	1977	1977	1977	1977	600
307	20231030	134600	944804499	1977	1977	1977	1977	0
308	20231030	134500	944804499	1977	1977	1977	1977	0
309	20231030	134400	944804499	1977	1977	1977	1977	0
310	20231030	134300	944804499	1977	1977	1977	1977	0
311	20231030	134200	944804499	1977	1977	1977	1977	21
312	20231030	134100	944762982	1977	1977	1977	1977	41
313	20231030	134000	944681925	1974	1974	1974	1974	0
314	20231030	133900	944681925	1974	1974	1974	1974	135
315	20231030	133800	944415435	1974	1974	1974	1974	2000
316	20231030	133700	940467435	1974	1974	1974	1974	0
317	20231030	133600	940467435	1974	1974	1974	1974	60
318	20231030	133500	940348995	1974	1974	1974	1974	597
319	20231030	133400	939170517	1978	1976	1978	1974	3321
320	20231030	133300	932613985	1979	1979	1979	1979	0
321	20231030	133200	932613985	1979	1976	1979	1976	52
322	20231030	133100	932511230	1978	1978	1978	1978	129
323	20231030	133000	932256068	1979	1979	1979	1979	1
324	20231030	132900	932254089	1979	1979	1979	1979	122
325	20231030	132800	932012651	1978	1978	1978	1978	0
326	20231030	132700	932012651	1978	1978	1978	1978	0
327	20231030	132600	932012651	1978	1977	1979	1975	5101
328	20231030	132500	921937737	1979	1979	1979	1979	20
329	20231030	132400	921898157	1979	1978	1979	1978	1062
330	20231030	132300	919796602	1979	1980	1980	1979	1028
331	20231030	132200	917761983	1979	1979	1979	1979	100
332	20231030	132100	917564083	1980	1980	1980	1980	0
333	20231030	132000	917564083	1980	1979	1980	1979	3241
334	20231030	131900	911150142	1978	1975	1978	1975	12139
335	20231030	131800	887144550	1975	1977	1977	1975	205
336	20231030	131700	886739475	1977	1977	1977	1977	7
337	20231030	131600	886725636	1977	1977	1977	1977	0
338	20231030	131500	886725636	1977	1977	1977	1977	107
339	20231030	131400	886514097	1977	1977	1977	1977	6
340	20231030	131300	886502235	1977	1976	1977	1976	5186
341	20231030	131200	876249813	1976	1975	1976	1975	1206
342	20231030	131100	873867560	1974	1974	1974	1974	0
343	20231030	131000	873867560	1974	1974	1974	1974	20
344	20231030	130900	873828080	1974	1974	1974	1974	0
345	20231030	130800	873828080	1974	1974	1974	1974	0
346	20231030	130700	873828080	1974	1972	1974	1972	811
347	20231030	130600	872227255	1971	1973	1973	1971	116
348	20231030	130500	871998391	1972	1972	1972	1972	0
349	20231030	130400	871998391	1972	1972	1972	1972	0
350	20231030	130300	871998391	1972	1972	1972	1972	259
351	20231030	130200	871487643	1972	1972	1975	1972	1032
352	20231030	130100	869452536	1971	1974	1974	1971	2
353	20231030	130000	869448591	1975	1974	1975	1974	1483
354	20231030	125900	866520652	1974	1967	1974	1967	10027
355	20231030	125800	846767535	1967	1967	1967	1967	1016
356	20231030	125700	844769063	1967	1969	1975	1967	538
357	20231030	125600	843710205	1970	1971	1971	1970	7720
358	20231030	125500	828501355	1975	1975	1975	1975	0
359	20231030	125400	828501355	1975	1975	1975	1975	0
360	20231030	125300	828501355	1975	1974	1975	1974	126
361	20231030	125200	828252515	1970	1970	1970	1970	30
362	20231030	125100	828193415	1971	1970	1975	1970	406
363	20231030	125000	827393170	1976	1976	1976	1976	0
364	20231030	124900	827393170	1976	1976	1976	1976	5
365	20231030	124800	827383290	1976	1971	1976	1971	566
366	20231030	124700	826267694	1971	1977	1977	1971	195
367	20231030	124600	825882976	1976	1976	1976	1976	110
368	20231030	124500	825665616	1976	1976	1976	1976	0
369	20231030	124400	825665616	1976	1976	1976	1976	271
370	20231030	124300	825130120	1976	1976	1976	1976	160
371	20231030	124200	824813960	1976	1973	1976	1973	299
372	20231030	124100	824223184	1973	1976	1976	1973	43
373	20231030	124000	824138309	1976	1976	1976	1976	2
374	20231030	123900	824134357	1976	1977	1977	1976	4
375	20231030	123800	824126452	1976	1976	1977	1976	350
376	20231030	123700	823434802	1977	1977	1977	1977	117
377	20231030	123600	823203493	1977	1977	1977	1977	0
378	20231030	123500	823203493	1977	1977	1977	1977	0
379	20231030	123400	823203493	1977	1977	1977	1977	107
380	20231030	123300	822991954	1976	1976	1976	1976	0
381	20231030	123200	822991954	1976	1976	1976	1976	107
382	20231030	123100	822780522	1976	1976	1977	1976	239
383	20231030	123000	822308093	1977	1977	1977	1977	0
384	20231030	122900	822308093	1977	1977	1977	1977	1
385	20231030	122800	822306116	1973	1973	1973	1973	3000
386	20231030	122700	816387116	1977	1977	1977	1977	73
387	20231030	122600	816242795	1977	1974	1977	1974	10432
388	20231030	122500	795631522	1974	1973	1974	1973	8496
389	20231030	122400	778868782	1972	1972	1972	1972	123
390	20231030	122300	778626226	1973	1973	1973	1973	1
391	20231030	122200	778624253	1973	1973	1973	1973	107
392	20231030	122100	778413142	1972	1972	1972	1972	1
393	20231030	122000	778411170	1973	1973	1973	1973	240
394	20231030	121900	777937650	1973	1973	1973	1973	1
395	20231030	121800	777935677	1973	1973	1973	1973	109
396	20231030	121700	777720620	1973	1973	1973	1973	10
397	20231030	121600	777700890	1972	1970	1972	1970	887
398	20231030	121500	775953300	1969	1969	1969	1969	200
399	20231030	121400	775559500	1969	1969	1969	1969	280
400	20231030	121300	775008180	1968	1968	1968	1968	24
401	20231030	121200	774960948	1968	1968	1968	1968	1
402	20231030	121100	774958980	1968	1968	1968	1968	95
403	20231030	121000	774772020	1967	1967	1967	1967	555
404	20231030	120900	773680335	1967	1967	1967	1967	0
405	20231030	120800	773680335	1967	1968	1968	1967	3000
406	20231030	120700	767778973	1969	1970	1970	1969	224
407	20231030	120600	767337916	1970	1971	1971	1970	317
408	20231030	120500	766713424	1970	1970	1970	1970	455
409	20231030	120400	765817074	1971	1974	1974	1971	1146
410	20231030	120300	763556308	1974	1974	1974	1974	21
411	20231030	120200	763514854	1974	1974	1974	1974	60
412	20231030	120100	763396414	1975	1975	1975	1975	0
413	20231030	120000	763396414	1975	1975	1975	1975	0
414	20231030	115900	763396414	1975	1975	1975	1975	81
415	20231030	115800	763236439	1975	1975	1975	1975	107
416	20231030	115700	763025114	1974	1974	1974	1974	22
417	20231030	115600	762981686	1976	1976	1976	1976	0
418	20231030	115500	762981686	1976	1976	1976	1976	0
419	20231030	115400	762981686	1976	1976	1976	1976	0
420	20231030	115300	762981686	1976	1976	1976	1976	112
421	20231030	115200	762760374	1973	1974	1974	1973	57
422	20231030	115100	762647857	1973	1974	1974	1973	30
423	20231030	115000	762588657	1974	1974	1974	1974	5
424	20231030	114900	762578787	1974	1974	1974	1974	41
425	20231030	114800	762497853	1974	1972	1974	1972	37
426	20231030	114700	762424855	1974	1974	1974	1974	0
427	20231030	114600	762424855	1974	1975	1975	1974	168
428	20231030	114500	762093156	1976	1976	1976	1976	1
429	20231030	114400	762091180	1975	1976	1976	1975	127
430	20231030	114300	761840328	1975	1975	1975	1975	70
431	20231030	114200	761702078	1975	1976	1976	1975	65
432	20231030	114100	761573698	1976	1976	1976	1976	107
433	20231030	114000	761362266	1975	1975	1975	1975	5
434	20231030	113900	761352391	1975	1971	1975	1971	2720
435	20231030	113800	755980551	1971	1974	1974	1971	3112
436	20231030	113700	749846163	1975	1975	1975	1975	2
437	20231030	113600	749842213	1970	1970	1970	1970	0
438	20231030	113500	749842213	1970	1974	1974	1970	536
439	20231030	113400	748785295	1975	1975	1975	1975	1
440	20231030	113300	748783320	1975	1975	1975	1975	0
441	20231030	113200	748783320	1975	1975	1975	1975	2
442	20231030	113100	748779370	1975	1975	1976	1973	1183
443	20231030	113000	746442946	1975	1973	1975	1972	4312
444	20231030	112900	737930067	1974	1974	1974	1974	0
445	20231030	112800	737930067	1974	1973	1974	1973	2465
446	20231030	112700	733064788	1975	1970	1975	1970	684
447	20231030	112600	731717298	1971	1972	1975	1971	1345
448	20231030	112500	729065259	1970	1973	1973	1970	887
449	20231030	112400	727317155	1973	1971	1973	1970	1678
450	20231030	112300	724010480	1972	1972	1972	1972	1907
451	20231030	112200	720249876	1972	1972	1972	1972	0
452	20231030	112100	720249876	1972	1972	1972	1972	0
453	20231030	112000	720249876	1972	1973	1973	1972	370
454	20231030	111900	719520232	1973	1973	1973	1973	120
455	20231030	111800	719283472	1974	1974	1974	1974	2
456	20231030	111700	719279524	1974	1974	1974	1974	135
457	20231030	111600	719013034	1975	1975	1975	1975	100
458	20231030	111500	718815534	1975	1975	1975	1975	0
459	20231030	111400	718815534	1975	1975	1975	1975	29
460	20231030	111300	718758259	1975	1975	1975	1975	102
461	20231030	111200	718556809	1975	1975	1975	1975	108
462	20231030	111100	718343509	1975	1975	1975	1975	1056
463	20231030	111000	716257909	1975	1975	1975	1975	1778
464	20231030	110900	712746359	1974	1974	1974	1974	1763
465	20231030	110800	709266197	1973	1973	1973	1973	122
466	20231030	110700	709025491	1973	1973	1973	1972	261
467	20231030	110600	708510555	1973	1973	1973	1973	20
468	20231030	110500	708471095	1973	1973	1973	1973	13
469	20231030	110400	708445446	1974	1973	1974	1973	257
470	20231030	110300	707938180	1973	1975	1975	1973	1010
471	20231030	110200	705943447	1975	1972	1975	1972	5
472	20231030	110100	705933578	1976	1972	1976	1972	91
473	20231030	110000	705753766	1973	1975	1975	1973	462
474	20231030	105900	704842021	1975	1975	1975	1975	105
475	20231030	105800	704634646	1975	1975	1975	1975	156
476	20231030	105700	704326546	1975	1975	1975	1975	2
477	20231030	105600	704322596	1972	1973	1973	1972	34
478	20231030	105500	704255532	1972	1972	1972	1972	20
479	20231030	105400	704216092	1975	1975	1975	1975	120
480	20231030	105300	703979092	1972	1972	1972	1972	0
481	20231030	105200	703979092	1972	1972	1972	1972	50
482	20231030	105100	703880492	1976	1973	1976	1973	4153
483	20231030	105000	695686464	1972	1972	1974	1972	134
484	20231030	104900	695421974	1972	1973	1973	1972	443
485	20231030	104800	694548143	1971	1971	1971	1971	0
486	20231030	104700	694548143	1971	1971	1971	1971	290
487	20231030	104600	693976553	1975	1975	1975	1975	0
488	20231030	104500	693976553	1975	1975	1975	1975	3
489	20231030	104400	693970628	1977	1973	1977	1973	50
490	20231030	104300	693871802	1970	1975	1975	1970	650
491	20231030	104200	692590792	1970	1970	1970	1970	500
492	20231030	104100	691605792	1978	1970	1978	1970	139
493	20231030	104000	691331954	1970	1970	1970	1970	30
494	20231030	103900	691272854	1970	1970	1975	1970	1001
495	20231030	103800	689299824	1975	1975	1975	1975	78
496	20231030	103700	689145774	1975	1970	1975	1970	105
497	20231030	103600	688938434	1975	1976	1976	1975	553
498	20231030	103500	687845808	1976	1987	1988	1976	5866
499	20231030	103400	676198133	1988	1963	1988	1963	16205
500	20231030	103300	644239270	1963	1963	1963	1963	102
501	20231030	103200	644039044	1963	1963	1963	1963	300
502	20231030	103100	643450144	1964	1963	1964	1963	145
503	20231030	103000	643165376	1962	1958	1962	1958	7021
504	20231030	102900	629402327	1951	1958	1958	1951	3680
505	20231030	102800	622215265	1958	1958	1958	1958	150
506	20231030	102700	621921565	1959	1959	1959	1959	330
507	20231030	102600	621275095	1959	1955	1959	1954	303
508	20231030	102500	620683008	1960	1960	1960	1959	104
509	20231030	102400	620479193	1960	1960	1960	1960	106
510	20231030	102300	620271433	1960	1960	1960	1960	941
511	20231030	102200	618427073	1960	1960	1960	1959	3245
512	20231030	102100	612067461	1961	1961	1962	1961	1341
513	20231030	102000	609437591	1961	1960	1961	1959	5560
514	20231030	101900	598535337	1960	1956	1960	1956	8528
515	20231030	101800	581845854	1959	1959	1959	1959	5
516	20231030	101700	581836059	1956	1956	1960	1956	4943
517	20231030	101600	572160155	1957	1956	1957	1955	960
518	20231030	101500	570282483	1952	1954	1954	1952	723
519	20231030	101400	568870814	1954	1956	1957	1954	229
520	20231030	101300	568423082	1957	1959	1959	1953	3
521	20231030	101200	568417213	1958	1953	1958	1951	6166
522	20231030	101100	556364623	1953	1950	1953	1950	1992
523	20231030	101000	552474250	1950	1950	1950	1949	8833
524	20231030	100900	535258680	1952	1950	1952	1950	68
525	20231030	100800	535126078	1950	1949	1953	1949	3250
526	20231030	100700	528784282	1947	1948	1949	1947	8057
527	20231030	100600	513081812	1948	1948	1949	1948	450
528	20231030	100500	512205211	1948	1947	1948	1947	3133
529	20231030	100400	506104063	1946	1945	1946	1945	207
530	20231030	100300	505701447	1945	1947	1947	1940	780
531	20231030	100200	504187490	1947	1943	1947	1941	546
532	20231030	100100	503126825	1948	1948	1948	1948	45
533	20231030	100000	503039165	1948	1946	1948	1946	4410
534	20231030	095900	494450635	1944	1938	1944	1938	8853
535	20231030	095800	477276916	1938	1936	1938	1936	1433
536	20231030	095700	474500911	1935	1937	1937	1934	1590
537	20231030	095600	471423664	1937	1933	1937	1933	4276
538	20231030	095500	463146398	1933	1934	1934	1933	1005
539	20231030	095400	461202733	1935	1935	1935	1935	83
540	20231030	095300	461042128	1935	1936	1936	1935	1662
541	20231030	095200	457825903	1935	1935	1935	1935	3779
542	20231030	095100	450513538	1934	1931	1934	1931	3697
543	20231030	095000	443367588	1932	1933	1933	1932	107
544	20231030	094900	443160832	1931	1928	1931	1928	6517
545	20231030	094800	430583667	1928	1928	1928	1926	1476
546	20231030	094700	427739888	1928	1928	1928	1927	388
547	20231030	094600	426991968	1928	1929	1930	1927	6207
548	20231030	094500	415027761	1929	1929	1929	1928	442
549	20231030	094400	414175445	1930	1928	1930	1928	10
550	20231030	094300	414156149	1930	1928	1930	1928	700
551	20231030	094200	412806325	1928	1928	1931	1928	989
552	20231030	094100	410899530	1928	1931	1931	1928	4357
553	20231030	094000	402492080	1931	1931	1934	1930	273
554	20231030	093900	401964915	1930	1934	1934	1930	178
555	20231030	093800	401621288	1930	1930	1930	1930	600
556	20231030	093700	400463288	1934	1934	1934	1927	884
557	20231030	093600	398758614	1934	1928	1934	1928	307
558	20231030	093500	398166712	1935	1931	1938	1931	9128
559	20231030	093400	380513072	1930	1930	1930	1930	1
560	20231030	093300	380511142	1930	1925	1930	1925	802
561	20231030	093200	378963807	1932	1928	1932	1921	7874
562	20231030	093100	363791421	1928	1924	1928	1924	5900
563	20231030	093000	352424596	1925	1923	1925	1923	5053
564	20231030	092900	342707673	1926	1926	1926	1926	0
565	20231030	092800	342707673	1926	1924	1926	1924	115
566	20231030	092700	342486387	1925	1924	1925	1923	1655
567	20231030	092600	339303656	1924	1925	1925	1924	496
568	20231030	092500	338349332	1925	1925	1925	1925	10262
569	20231030	092400	318594982	1925	1925	1925	1923	367
570	20231030	092300	317888511	1925	1923	1926	1922	3418
571	20231030	092200	311311597	1923	1922	1923	1922	1402
572	20231030	092100	308615651	1922	1923	1924	1922	1209
573	20231030	092000	306291226	1924	1924	1924	1923	2312
574	20231030	091900	301845165	1924	1928	1928	1924	1424
575	20231030	091800	299099858	1928	1922	1928	1922	5612
576	20231030	091700	288300419	1923	1922	1923	1922	2834
577	20231030	091600	282853470	1922	1923	1924	1922	919
578	20231030	091500	281086238	1923	1922	1923	1922	293
579	20231030	091400	280522992	1919	1924	1924	1919	133
580	20231030	091300	280267615	1922	1920	1922	1918	3489
581	20231030	091200	273572273	1922	1919	1922	1918	1102
582	20231030	091100	271458432	1918	1922	1923	1917	14227
583	20231030	091000	244140125	1922	1923	1923	1922	4276
584	20231030	090900	235917584	1923	1923	1924	1922	4193
585	20231030	090800	227854763	1922	1924	1925	1922	1598
586	20231030	090700	224782270	1921	1925	1926	1921	7244
587	20231030	090600	210847163	1925	1924	1925	1923	1124
588	20231030	090500	208684583	1924	1925	1925	1922	1436
589	20231030	090400	205922785	1925	1923	1927	1919	2729
590	20231030	090300	200671134	1920	1923	1923	1920	3861
591	20231030	090200	193252076	1923	1925	1930	1922	8792
592	20231030	090100	176337010	1925	1932	1939	1923	9897
593	20231030	090000	157270305	1930	1926	1954	1926	81634