KissMeData/027360/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	191100	613736180	1980	1980	1980	1980	9509
3	20241002	191000	613736180	1980	1980	1980	1980	0
4	20241002	190900	613736180	1980	1980	1980	1980	0
5	20241002	190800	613736180	1980	1980	1980	1980	0
6	20241002	190700	613736180	1980	1980	1980	1980	0
7	20241002	190600	613736180	1980	1980	1980	1980	0
8	20241002	190500	613736180	1980	1980	1980	1980	0
9	20241002	190400	613736180	1980	1980	1980	1980	0
10	20241002	190300	613736180	1980	1980	1980	1980	0
11	20241002	190200	613736180	1980	1980	1980	1980	0
12	20241002	190100	613736180	1980	1980	1980	1980	0
13	20241002	190000	613736180	1980	1980	1980	1980	0
14	20241002	185900	613736180	1980	1980	1980	1980	0
15	20241002	185800	613736180	1980	1980	1980	1980	0
16	20241002	185700	613736180	1980	1980	1980	1980	0
17	20241002	185600	613736180	1980	1980	1980	1980	0
18	20241002	185500	613736180	1980	1980	1980	1980	0
19	20241002	185400	613736180	1980	1980	1980	1980	0
20	20241002	185300	613736180	1980	1980	1980	1980	0
21	20241002	185200	613736180	1980	1980	1980	1980	0
22	20241002	185100	613736180	1980	1980	1980	1980	0
23	20241002	185000	613736180	1980	1980	1980	1980	0
24	20241002	184900	613736180	1980	1980	1980	1980	0
25	20241002	184800	613736180	1980	1980	1980	1980	0
26	20241002	184700	613736180	1980	1980	1980	1980	0
27	20241002	184600	613736180	1980	1980	1980	1980	0
28	20241002	184500	613736180	1980	1980	1980	1980	0
29	20241002	184400	613736180	1980	1980	1980	1980	0
30	20241002	184300	613736180	1980	1980	1980	1980	0
31	20241002	184200	613736180	1980	1980	1980	1980	0
32	20241002	184100	613736180	1980	1980	1980	1980	9509
33	20241002	184000	613736180	1980	1980	1980	1980	0
34	20241002	183900	613736180	1980	1980	1980	1980	0
35	20241002	183800	613736180	1980	1980	1980	1980	0
36	20241002	183700	613736180	1980	1980	1980	1980	0
37	20241002	183600	613736180	1980	1980	1980	1980	0
38	20241002	183500	613736180	1980	1980	1980	1980	0
39	20241002	183400	613736180	1980	1980	1980	1980	0
40	20241002	183300	613736180	1980	1980	1980	1980	0
41	20241002	183200	613736180	1980	1980	1980	1980	0
42	20241002	183100	613736180	1980	1980	1980	1980	0
43	20241002	183000	613736180	1980	1980	1980	1980	0
44	20241002	182900	613736180	1980	1980	1980	1980	0
45	20241002	182800	613736180	1980	1980	1980	1980	0
46	20241002	182700	613736180	1980	1980	1980	1980	0
47	20241002	182600	613736180	1980	1980	1980	1980	0
48	20241002	182500	613736180	1980	1980	1980	1980	0
49	20241002	182400	613736180	1980	1980	1980	1980	0
50	20241002	182300	613736180	1980	1980	1980	1980	0
51	20241002	182200	613736180	1980	1980	1980	1980	0
52	20241002	182100	613736180	1980	1980	1980	1980	0
53	20241002	182000	613736180	1980	1980	1980	1980	0
54	20241002	181900	613736180	1980	1980	1980	1980	0
55	20241002	181800	613736180	1980	1980	1980	1980	0
56	20241002	181700	613736180	1980	1980	1980	1980	0
57	20241002	181600	613736180	1980	1980	1980	1980	0
58	20241002	181500	613736180	1980	1980	1980	1980	0
59	20241002	181400	613736180	1980	1980	1980	1980	0
60	20241002	181300	613736180	1980	1980	1980	1980	0
61	20241002	181200	613736180	1980	1980	1980	1980	0
62	20241002	181100	613736180	1980	1980	1980	1980	9509
63	20241002	181000	613736180	1980	1980	1980	1980	0
64	20241002	180900	613736180	1980	1980	1980	1980	0
65	20241002	180800	613736180	1980	1980	1980	1980	0
66	20241002	180700	613736180	1980	1980	1980	1980	0
67	20241002	180600	613736180	1980	1980	1980	1980	0
68	20241002	180500	613736180	1980	1980	1980	1980	0
69	20241002	180400	613736180	1980	1980	1980	1980	0
70	20241002	180300	613736180	1980	1980	1980	1980	0
71	20241002	180200	613736180	1980	1980	1980	1980	0
72	20241002	180100	613736180	1980	1980	1980	1980	0
73	20241002	180000	613736180	1980	1980	1980	1980	0
74	20241002	175900	613736180	1980	1980	1980	1980	0
75	20241002	175800	613736180	1980	1980	1980	1980	0
76	20241002	175700	613736180	1980	1980	1980	1980	0
77	20241002	175600	613736180	1980	1980	1980	1980	0
78	20241002	175500	613736180	1980	1980	1980	1980	0
79	20241002	175400	613736180	1980	1980	1980	1980	0
80	20241002	175300	613736180	1980	1980	1980	1980	0
81	20241002	175200	613736180	1980	1980	1980	1980	0
82	20241002	175100	613736180	1980	1980	1980	1980	0
83	20241002	175000	613736180	1980	1980	1980	1980	0
84	20241002	174900	613736180	1980	1980	1980	1980	0
85	20241002	174800	613736180	1980	1980	1980	1980	0
86	20241002	174700	613736180	1980	1980	1980	1980	0
87	20241002	174600	613736180	1980	1980	1980	1980	0
88	20241002	174500	613736180	1980	1980	1980	1980	0
89	20241002	174400	613736180	1980	1980	1980	1980	0
90	20241002	174300	613736180	1980	1980	1980	1980	0
91	20241002	174200	613736180	1980	1980	1980	1980	0
92	20241002	174100	613736180	1980	1980	1980	1980	9509
93	20241002	174000	613736180	1980	1980	1980	1980	0
94	20241002	173900	613736180	1980	1980	1980	1980	0
95	20241002	173800	613736180	1980	1980	1980	1980	0
96	20241002	173700	613736180	1980	1980	1980	1980	0
97	20241002	173600	613736180	1980	1980	1980	1980	0
98	20241002	173500	613736180	1980	1980	1980	1980	0
99	20241002	173400	613736180	1980	1980	1980	1980	0
100	20241002	173300	613736180	1980	1980	1980	1980	0
101	20241002	173200	613736180	1980	1980	1980	1980	0
102	20241002	173100	613736180	1980	1980	1980	1980	0
103	20241002	173000	613736180	1980	1980	1980	1980	0
104	20241002	172900	613736180	1980	1980	1980	1980	0
105	20241002	172800	613736180	1980	1980	1980	1980	0
106	20241002	172700	613736180	1980	1980	1980	1980	0
107	20241002	172600	613736180	1980	1980	1980	1980	0
108	20241002	172500	613736180	1980	1980	1980	1980	0
109	20241002	172400	613736180	1980	1980	1980	1980	0
110	20241002	172300	613736180	1980	1980	1980	1980	0
111	20241002	172200	613736180	1980	1980	1980	1980	0
112	20241002	172100	613736180	1980	1980	1980	1980	0
113	20241002	172000	613736180	1980	1980	1980	1980	0
114	20241002	171900	613736180	1980	1980	1980	1980	0
115	20241002	171800	613736180	1980	1980	1980	1980	0
116	20241002	171700	613736180	1980	1980	1980	1980	0
117	20241002	171600	613736180	1980	1980	1980	1980	0
118	20241002	171500	613736180	1980	1980	1980	1980	0
119	20241002	171400	613736180	1980	1980	1980	1980	0
120	20241002	171300	613736180	1980	1980	1980	1980	0
121	20241002	171200	613736180	1980	1980	1980	1980	0
122	20241002	171100	613736180	1980	1980	1980	1980	9509
123	20241002	171000	613736180	1980	1980	1980	1980	0
124	20241002	170900	613736180	1980	1980	1980	1980	0
125	20241002	170800	613736180	1980	1980	1980	1980	0
126	20241002	170700	613736180	1980	1980	1980	1980	0
127	20241002	170600	613736180	1980	1980	1980	1980	0
128	20241002	170500	613736180	1980	1980	1980	1980	0
129	20241002	170400	613736180	1980	1980	1980	1980	0
130	20241002	170300	613736180	1980	1980	1980	1980	0
131	20241002	170200	613736180	1980	1980	1980	1980	0
132	20241002	170100	613736180	1980	1980	1980	1980	0
133	20241002	170000	613736180	1980	1980	1980	1980	0
134	20241002	165900	613736180	1980	1980	1980	1980	0
135	20241002	165800	613736180	1980	1980	1980	1980	0
136	20241002	165700	613736180	1980	1980	1980	1980	0
137	20241002	165600	613736180	1980	1980	1980	1980	0
138	20241002	165500	613736180	1980	1980	1980	1980	0
139	20241002	165400	613736180	1980	1980	1980	1980	0
140	20241002	165300	613736180	1980	1980	1980	1980	0
141	20241002	165200	613736180	1980	1980	1980	1980	0
142	20241002	165100	613736180	1980	1980	1980	1980	0
143	20241002	165000	613736180	1980	1980	1980	1980	0
144	20241002	164900	613736180	1980	1980	1980	1980	0
145	20241002	164800	613736180	1980	1980	1980	1980	0
146	20241002	164700	613736180	1980	1980	1980	1980	0
147	20241002	164600	613736180	1980	1980	1980	1980	0
148	20241002	164500	613736180	1980	1980	1980	1980	0
149	20241002	164400	613736180	1980	1980	1980	1980	0
150	20241002	164300	613736180	1980	1980	1980	1980	0
151	20241002	164200	613736180	1980	1980	1980	1980	0
152	20241002	164100	613736180	1980	1980	1980	1980	9509
153	20241002	164000	613736180	1980	1980	1980	1980	0
154	20241002	163900	613736180	1980	1980	1980	1980	0
155	20241002	163800	613736180	1980	1980	1980	1980	0
156	20241002	163700	613736180	1980	1980	1980	1980	0
157	20241002	163600	613736180	1980	1980	1980	1980	0
158	20241002	163500	613736180	1980	1980	1980	1980	0
159	20241002	163400	613736180	1980	1980	1980	1980	0
160	20241002	163300	613736180	1980	1980	1980	1980	0
161	20241002	163200	613736180	1980	1980	1980	1980	0
162	20241002	163100	613736180	1980	1980	1980	1980	0
163	20241002	163000	613736180	1980	1980	1980	1980	0
164	20241002	162900	613736180	1980	1980	1980	1980	0
165	20241002	162800	613736180	1980	1980	1980	1980	0
166	20241002	162700	613736180	1980	1980	1980	1980	0
167	20241002	162600	613736180	1980	1980	1980	1980	0
168	20241002	162500	613736180	1980	1980	1980	1980	0
169	20241002	162400	613736180	1980	1980	1980	1980	0
170	20241002	162300	613736180	1980	1980	1980	1980	0
171	20241002	162200	613736180	1980	1980	1980	1980	0
172	20241002	162100	613736180	1980	1980	1980	1980	0
173	20241002	162000	613736180	1980	1980	1980	1980	0
174	20241002	161900	613736180	1980	1980	1980	1980	0
175	20241002	161800	613736180	1980	1980	1980	1980	0
176	20241002	161700	613736180	1980	1980	1980	1980	0
177	20241002	161600	613736180	1980	1980	1980	1980	0
178	20241002	161500	613736180	1980	1980	1980	1980	0
179	20241002	161400	613736180	1980	1980	1980	1980	0
180	20241002	161300	613736180	1980	1980	1980	1980	0
181	20241002	161200	613736180	1980	1980	1980	1980	0
182	20241002	161100	613736180	1980	1980	1980	1980	9509
183	20241002	161000	613736180	1980	1980	1980	1980	0
184	20241002	160900	613736180	1980	1980	1980	1980	0
185	20241002	160800	613736180	1980	1980	1980	1980	0
186	20241002	160700	613736180	1980	1980	1980	1980	0
187	20241002	160600	613736180	1980	1980	1980	1980	0
188	20241002	160500	613736180	1980	1980	1980	1980	0
189	20241002	160400	613736180	1980	1980	1980	1980	0
190	20241002	160300	613736180	1980	1980	1980	1980	0
191	20241002	160200	613736180	1980	1980	1980	1980	0
192	20241002	160100	613736180	1980	1980	1980	1980	0
193	20241002	160000	613736180	1980	1980	1980	1980	0
194	20241002	155900	613736180	1980	1980	1980	1980	0
195	20241002	155800	613736180	1980	1980	1980	1980	0
196	20241002	155700	613736180	1980	1980	1980	1980	0
197	20241002	155600	613736180	1980	1980	1980	1980	0
198	20241002	155500	613736180	1980	1980	1980	1980	0
199	20241002	155400	613736180	1980	1980	1980	1980	0
200	20241002	155300	613736180	1980	1980	1980	1980	0
201	20241002	155200	613736180	1980	1980	1980	1980	0
202	20241002	155100	613736180	1980	1980	1980	1980	0
203	20241002	155000	613736180	1980	1980	1980	1980	0
204	20241002	154900	613736180	1980	1980	1980	1980	0
205	20241002	154800	613736180	1980	1980	1980	1980	0
206	20241002	154700	613736180	1980	1980	1980	1980	0
207	20241002	154600	613736180	1980	1980	1980	1980	0
208	20241002	154500	613736180	1980	1980	1980	1980	0
209	20241002	154400	613736180	1980	1980	1980	1980	0
210	20241002	154300	613736180	1980	1980	1980	1980	0
211	20241002	154200	613736180	1980	1980	1980	1980	0
212	20241002	154100	613736180	1980	1980	1980	1980	9509
213	20241002	154000	613736180	1980	1980	1980	1980	0
214	20241002	153900	613736180	1980	1980	1980	1980	0
215	20241002	153800	613736180	1980	1980	1980	1980	0
216	20241002	153700	613736180	1980	1980	1980	1980	0
217	20241002	153600	613736180	1980	1980	1980	1980	0
218	20241002	153500	613736180	1980	1980	1980	1980	0
219	20241002	153400	613736180	1980	1980	1980	1980	0
220	20241002	153300	613736180	1980	1980	1980	1980	0
221	20241002	153200	613736180	1980	1980	1980	1980	0
222	20241002	153100	613736180	1980	1980	1980	1980	0
223	20241002	153000	613736180	1980	1980	1980	1980	9509
224	20241002	152900	594908360	1985	1985	1985	1985	0
225	20241002	152800	594908360	1985	1985	1985	1985	0
226	20241002	152700	594908360	1985	1985	1985	1985	0
227	20241002	152600	594908360	1985	1985	1985	1985	0
228	20241002	152500	594908360	1985	1985	1985	1985	0
229	20241002	152400	594908360	1985	1985	1985	1985	0
230	20241002	152300	594908360	1985	1985	1985	1985	0
231	20241002	152200	594908360	1985	1985	1985	1985	0
232	20241002	152100	594908360	1985	1985	1985	1985	0
233	20241002	152000	594908360	1985	1985	1985	1985	0
234	20241002	151900	594908360	1985	1985	1985	1973	23
235	20241002	151800	594862717	1973	1981	1981	1973	60
236	20241002	151700	594744177	1981	1978	1983	1978	9882
237	20241002	151600	575155474	1978	1978	1978	1978	0
238	20241002	151500	575155474	1978	1977	1978	1977	10
239	20241002	151400	575135699	1977	1977	1977	1977	5
240	20241002	151300	575125814	1978	1971	1978	1971	29
241	20241002	151200	575068641	1969	1969	1969	1969	0
242	20241002	151100	575068641	1969	1969	1969	1969	300
243	20241002	151000	574477941	1969	1973	1973	1969	6207
244	20241002	150900	562255278	1973	1973	1973	1973	1
245	20241002	150800	562253305	1971	1971	1971	1971	0
246	20241002	150700	562253305	1971	1971	1971	1971	0
247	20241002	150600	562253305	1971	1978	1978	1971	55
248	20241002	150500	562144865	1978	1978	1978	1978	0
249	20241002	150400	562144865	1978	1978	1978	1978	0
250	20241002	150300	562144865	1978	1978	1978	1978	1
251	20241002	150200	562142887	1969	1970	1970	1969	6300
252	20241002	150100	549736187	1970	1974	1981	1970	18966
253	20241002	150000	512173550	1972	1972	1972	1972	0
254	20241002	145900	512173550	1972	1971	1972	1971	395
255	20241002	145800	511394658	1969	1969	1969	1969	0
256	20241002	145700	511394658	1969	1969	1969	1969	295
257	20241002	145600	510813803	1970	1970	1970	1970	1
258	20241002	145500	510811833	1970	1970	1970	1970	2773
259	20241002	145400	505349023	1972	1972	1972	1972	0
260	20241002	145300	505349023	1972	1972	1972	1972	0
261	20241002	145200	505349023	1972	1972	1972	1972	11
262	20241002	145100	505327331	1971	1972	1972	1971	3470
263	20241002	145000	498485323	1975	1975	1975	1975	300
264	20241002	144900	497892823	1975	1975	1975	1975	0
265	20241002	144800	497892823	1975	1972	1975	1972	602
266	20241002	144700	496703878	1975	1975	1975	1975	0
267	20241002	144600	496703878	1975	1975	1975	1975	0
268	20241002	144500	496703878	1975	1975	1975	1975	3
269	20241002	144400	496697953	1976	1976	1976	1976	0
270	20241002	144300	496697953	1976	1976	1976	1976	0
271	20241002	144200	496697953	1976	1976	1976	1976	0
272	20241002	144100	496697953	1976	1976	1976	1976	2
273	20241002	144000	496694001	1976	1976	1976	1976	875
274	20241002	143900	494965001	1972	1972	1972	1972	0
275	20241002	143800	494965001	1972	1972	1972	1972	3800
276	20241002	143700	487471401	1972	1973	1981	1972	3481
277	20241002	143600	480606660	1973	1973	1973	1973	0
278	20241002	143500	480606660	1973	1973	1973	1973	0
279	20241002	143400	480606660	1973	1973	1973	1973	220
280	20241002	143300	480172600	1972	1972	1972	1972	0
281	20241002	143200	480172600	1972	1975	1975	1972	50
282	20241002	143100	480073956	1981	1981	1981	1981	0
283	20241002	143000	480073956	1981	1981	1981	1981	0
284	20241002	142900	480073956	1981	1981	1981	1981	0
285	20241002	142800	480073956	1981	1981	1981	1981	0
286	20241002	142700	480073956	1981	1981	1981	1981	0
287	20241002	142600	480073956	1981	1981	1981	1981	0
288	20241002	142500	480073956	1981	1981	1981	1981	2
289	20241002	142400	480069994	1975	1975	1975	1975	624
290	20241002	142300	478837594	1978	1978	1978	1978	0
291	20241002	142200	478837594	1978	1978	1978	1978	0
292	20241002	142100	478837594	1978	1980	1980	1978	8565
293	20241002	142000	461879094	1980	1980	1980	1980	0
294	20241002	141900	461879094	1980	1980	1980	1980	0
295	20241002	141800	461879094	1980	1980	1980	1980	0
296	20241002	141700	461879094	1980	1980	1980	1980	0
297	20241002	141600	461879094	1980	1980	1980	1980	1585
298	20241002	141500	458740794	1975	1975	1975	1975	0
299	20241002	141400	458740794	1975	1975	1975	1975	0
300	20241002	141300	458740794	1975	1975	1975	1975	0
301	20241002	141200	458740794	1975	1975	1975	1975	1
302	20241002	141100	458738819	1980	1980	1980	1980	0
303	20241002	141000	458738819	1980	1980	1980	1980	0
304	20241002	140900	458738819	1980	1980	1980	1980	0
305	20241002	140800	458738819	1980	1980	1980	1980	0
306	20241002	140700	458738819	1980	1980	1980	1980	0
307	20241002	140600	458738819	1980	1980	1980	1980	1
308	20241002	140500	458736839	1971	1971	1971	1971	0
309	20241002	140400	458736839	1971	1971	1971	1971	0
310	20241002	140300	458736839	1971	1971	1971	1971	0
311	20241002	140200	458736839	1971	1971	1971	1971	0
312	20241002	140100	458736839	1971	1971	1971	1971	0
313	20241002	140000	458736839	1971	1971	1971	1971	0
314	20241002	135900	458736839	1971	1971	1971	1971	0
315	20241002	135800	458736839	1971	1971	1971	1971	0
316	20241002	135700	458736839	1971	1973	1973	1971	500
317	20241002	135600	457751320	1971	1977	1977	1971	3635
318	20241002	135500	450585294	1977	1977	1977	1977	0
319	20241002	135400	450585294	1977	1977	1977	1977	0
320	20241002	135300	450585294	1977	1977	1977	1977	120
321	20241002	135200	450348054	1981	1981	1981	1981	0
322	20241002	135100	450348054	1981	1981	1981	1981	6
323	20241002	135000	450336168	1981	1981	1981	1981	0
324	20241002	134900	450336168	1981	1981	1981	1981	0
325	20241002	134800	450336168	1981	1981	1981	1981	0
326	20241002	134700	450336168	1981	1981	1981	1981	0
327	20241002	134600	450336168	1981	1981	1981	1981	0
328	20241002	134500	450336168	1981	1981	1981	1981	0
329	20241002	134400	450336168	1981	1981	1981	1981	28
330	20241002	134300	450280700	1981	1981	1981	1981	12
331	20241002	134200	450256928	1981	1981	1981	1981	0
332	20241002	134100	450256928	1981	1978	1981	1978	27
333	20241002	134000	450203447	1979	1981	1981	1979	201
334	20241002	133900	449805268	1981	1981	1981	1981	1
335	20241002	133800	449803287	1978	1978	1978	1978	0
336	20241002	133700	449803287	1978	1978	1978	1978	0
337	20241002	133600	449803287	1978	1978	1978	1978	0
338	20241002	133500	449803287	1978	1978	1978	1978	0
339	20241002	133400	449803287	1978	1978	1978	1978	868
340	20241002	133300	448086383	1978	1978	1978	1978	0
341	20241002	133200	448086383	1978	1978	1978	1978	5580
342	20241002	133100	437049143	1978	1978	1978	1978	2
343	20241002	133000	437045187	1981	1981	1981	1981	0
344	20241002	132900	437045187	1981	1981	1981	1981	0
345	20241002	132800	437045187	1981	1981	1981	1981	0
346	20241002	132700	437045187	1981	1981	1981	1981	0
347	20241002	132600	437045187	1981	1978	1981	1978	62
348	20241002	132500	436922545	1978	1978	1978	1978	0
349	20241002	132400	436922545	1978	1978	1978	1978	0
350	20241002	132300	436922545	1978	1977	1978	1977	3490
351	20241002	132200	430019459	1971	1973	1973	1971	273
352	20241002	132100	429481208	1975	1975	1975	1975	3
353	20241002	132000	429475283	1978	1978	1978	1978	0
354	20241002	131900	429475283	1978	1980	1980	1978	31
355	20241002	131800	429413963	1980	1980	1980	1980	14050
356	20241002	131700	401594963	1980	1980	1980	1980	0
357	20241002	131600	401594963	1980	1980	1980	1980	227
358	20241002	131500	401145503	1980	1980	1980	1980	10001
359	20241002	131400	381343523	1980	1980	1980	1980	0
360	20241002	131300	381343523	1980	1979	1980	1979	17762
361	20241002	131200	346174783	1980	1980	1980	1980	0
362	20241002	131100	346174783	1980	1980	1980	1980	0
363	20241002	131000	346174783	1980	1980	1980	1980	0
364	20241002	130900	346174783	1980	1980	1980	1980	2
365	20241002	130800	346170823	1980	1975	1980	1975	3
366	20241002	130700	346164893	1980	1980	1980	1980	0
367	20241002	130600	346164893	1980	1980	1980	1980	0
368	20241002	130500	346164893	1980	1980	1980	1980	0
369	20241002	130400	346164893	1980	1980	1980	1980	0
370	20241002	130300	346164893	1980	1980	1980	1980	0
371	20241002	130200	346164893	1980	1980	1980	1980	0
372	20241002	130100	346164893	1980	1980	1980	1980	0
373	20241002	130000	346164893	1980	1980	1980	1980	17
374	20241002	125900	346131233	1980	1980	1980	1980	0
375	20241002	125800	346131233	1980	1980	1980	1980	0
376	20241002	125700	346131233	1980	1980	1980	1980	1
377	20241002	125600	346129253	1975	1975	1975	1975	0
378	20241002	125500	346129253	1975	1975	1975	1975	0
379	20241002	125400	346129253	1975	1975	1975	1975	1
380	20241002	125300	346127278	1980	1980	1980	1980	0
381	20241002	125200	346127278	1980	1980	1980	1980	0
382	20241002	125100	346127278	1980	1980	1980	1980	52
383	20241002	125000	346024318	1980	1980	1980	1980	0
384	20241002	124900	346024318	1980	1980	1980	1980	1
385	20241002	124800	346022338	1973	1973	1973	1973	0
386	20241002	124700	346022338	1973	1973	1973	1973	0
387	20241002	124600	346022338	1973	1973	1973	1973	16
388	20241002	124500	345990770	1975	1975	1975	1975	0
389	20241002	124400	345990770	1975	1975	1975	1975	0
390	20241002	124300	345990770	1975	1975	1975	1975	0
391	20241002	124200	345990770	1975	1975	1975	1975	0
392	20241002	124100	345990770	1975	1975	1975	1975	0
393	20241002	124000	345990770	1975	1975	1975	1975	0
394	20241002	123900	345990770	1975	1975	1975	1975	0
395	20241002	123800	345990770	1975	1975	1975	1975	0
396	20241002	123700	345990770	1975	1975	1975	1975	250
397	20241002	123600	345497020	1973	1972	1973	1972	29
398	20241002	123500	345439804	1971	1971	1971	1971	0
399	20241002	123400	345439804	1971	1971	1971	1971	0
400	20241002	123300	345439804	1971	1971	1971	1971	20
401	20241002	123200	345400384	1972	1972	1972	1972	12
402	20241002	123100	345376720	1972	1972	1972	1972	200
403	20241002	123000	344982320	1972	1972	1972	1972	3
404	20241002	122900	344976404	1972	1972	1972	1972	0
405	20241002	122800	344976404	1972	1972	1972	1972	528
406	20241002	122700	343935188	1972	1972	1972	1972	0
407	20241002	122600	343935188	1972	1972	1972	1972	52
408	20241002	122500	343832644	1972	1972	1972	1972	160
409	20241002	122400	343517124	1972	1972	1972	1972	0
410	20241002	122300	343517124	1972	1972	1972	1972	0
411	20241002	122200	343517124	1972	1972	1972	1972	0
412	20241002	122100	343517124	1972	1972	1972	1972	0
413	20241002	122000	343517124	1972	1972	1972	1972	0
414	20241002	121900	343517124	1972	1969	1972	1969	733
415	20241002	121800	342072791	1968	1968	1968	1968	0
416	20241002	121700	342072791	1968	1968	1968	1968	0
417	20241002	121600	342072791	1968	1968	1968	1968	0
418	20241002	121500	342072791	1968	1968	1968	1968	0
419	20241002	121400	342072791	1968	1968	1968	1968	0
420	20241002	121300	342072791	1968	1968	1968	1968	811
421	20241002	121200	340476743	1969	1968	1969	1968	36
422	20241002	121100	340405884	1968	1968	1968	1968	0
423	20241002	121000	340405884	1968	1968	1968	1968	0
424	20241002	120900	340405884	1968	1968	1968	1968	0
425	20241002	120800	340405884	1968	1965	1968	1965	1970
426	20241002	120700	336529284	1965	1965	1965	1965	127
427	20241002	120600	336279729	1964	1964	1964	1964	0
428	20241002	120500	336279729	1964	1964	1964	1964	0
429	20241002	120400	336279729	1964	1964	1964	1964	0
430	20241002	120300	336279729	1964	1964	1964	1964	0
431	20241002	120200	336279729	1964	1964	1964	1964	0
432	20241002	120100	336279729	1964	1964	1964	1964	0
433	20241002	120000	336279729	1964	1964	1964	1964	0
434	20241002	115900	336279729	1964	1964	1964	1964	0
435	20241002	115800	336279729	1964	1964	1964	1964	0
436	20241002	115700	336279729	1964	1964	1964	1964	140
437	20241002	115600	336004769	1960	1960	1960	1960	0
438	20241002	115500	336004769	1960	1960	1960	1960	1
439	20241002	115400	336002809	1959	1959	1959	1959	80
440	20241002	115300	335846089	1959	1959	1959	1959	2000
441	20241002	115200	331928089	1960	1960	1960	1960	757
442	20241002	115100	330444369	1964	1964	1964	1964	0
443	20241002	115000	330444369	1964	1964	1964	1964	10
444	20241002	114900	330424729	1965	1965	1965	1965	0
445	20241002	114800	330424729	1965	1965	1965	1965	0
446	20241002	114700	330424729	1965	1965	1965	1965	2
447	20241002	114600	330420799	1965	1965	1965	1965	1
448	20241002	114500	330418834	1959	1959	1959	1959	0
449	20241002	114400	330418834	1959	1958	1959	1957	824
450	20241002	114300	328805452	1958	1958	1958	1958	0
451	20241002	114200	328805452	1958	1958	1958	1958	1055
452	20241002	114100	326739762	1958	1964	1964	1955	7247
453	20241002	114000	312546033	1963	1963	1963	1963	0
454	20241002	113900	312546033	1963	1963	1963	1963	1
455	20241002	113800	312544070	1964	1964	1964	1964	0
456	20241002	113700	312544070	1964	1964	1964	1964	1
457	20241002	113600	312542106	1960	1960	1960	1960	0
458	20241002	113500	312542106	1960	1960	1960	1960	0
459	20241002	113400	312542106	1960	1960	1960	1960	1
460	20241002	113300	312540146	1963	1963	1963	1963	0
461	20241002	113200	312540146	1963	1963	1963	1963	1
462	20241002	113100	312538183	1962	1962	1962	1962	0
463	20241002	113000	312538183	1962	1961	1962	1960	6055
464	20241002	112900	300667218	1965	1963	1965	1963	1134
465	20241002	112800	298441018	1959	1959	1959	1959	0
466	20241002	112700	298441018	1959	1959	1959	1959	0
467	20241002	112600	298441018	1959	1959	1959	1959	0
468	20241002	112500	298441018	1959	1959	1959	1959	0
469	20241002	112400	298441018	1959	1964	1964	1959	30
470	20241002	112300	298382177	1965	1964	1965	1964	5
471	20241002	112200	298372356	1963	1963	1963	1963	0
472	20241002	112100	298372356	1963	1964	1964	1963	376
473	20241002	112000	297633904	1965	1966	1966	1965	1161
474	20241002	111900	295352489	1968	1968	1968	1968	300
475	20241002	111800	294762089	1968	1968	1968	1968	0
476	20241002	111700	294762089	1968	1968	1968	1968	0
477	20241002	111600	294762089	1968	1968	1968	1968	1
478	20241002	111500	294760121	1968	1968	1968	1968	0
479	20241002	111400	294760121	1968	1968	1968	1968	0
480	20241002	111300	294760121	1968	1968	1968	1968	18
481	20241002	111200	294724697	1968	1968	1968	1968	0
482	20241002	111100	294724697	1968	1968	1968	1968	0
483	20241002	111000	294724697	1968	1968	1968	1968	33
484	20241002	110900	294659753	1968	1968	1968	1968	40
485	20241002	110800	294581033	1968	1968	1968	1968	0
486	20241002	110700	294581033	1968	1968	1968	1968	10
487	20241002	110600	294561353	1968	1968	1968	1968	0
488	20241002	110500	294561353	1968	1968	1968	1968	2
489	20241002	110400	294557417	1968	1965	1968	1965	867
490	20241002	110300	292852457	1965	1965	1965	1965	3
491	20241002	110200	292846562	1964	1964	1964	1964	0
492	20241002	110100	292846562	1964	1964	1964	1964	100
493	20241002	110000	292650162	1965	1965	1965	1965	10
494	20241002	105900	292630512	1965	1964	1965	1964	585
495	20241002	105800	291481562	1964	1963	1964	1963	504
496	20241002	105700	290491919	1962	1962	1962	1962	4490
497	20241002	105600	281682539	1962	1962	1962	1962	1000
498	20241002	105500	279720539	1958	1958	1958	1958	1000
499	20241002	105400	277762539	1959	1960	1960	1959	310
500	20241002	105300	277155239	1961	1961	1961	1961	16
501	20241002	105200	277123863	1961	1961	1961	1961	0
502	20241002	105100	277123863	1961	1962	1962	1961	4105
503	20241002	105000	269069953	1959	1955	1959	1955	1972
504	20241002	104900	265212171	1955	1955	1955	1955	27
505	20241002	104800	265159386	1955	1959	1959	1955	4205
506	20241002	104700	256937896	1957	1957	1957	1957	0
507	20241002	104600	256937896	1957	1957	1957	1957	0
508	20241002	104500	256937896	1957	1958	1958	1957	9
509	20241002	104400	256920282	1957	1957	1957	1957	0
510	20241002	104300	256920282	1957	1957	1957	1957	0
511	20241002	104200	256920282	1957	1960	1960	1957	100
512	20241002	104100	256724422	1963	1963	1963	1963	1
513	20241002	104000	256722459	1963	1961	1963	1961	254
514	20241002	103900	256224151	1963	1963	1963	1963	0
515	20241002	103800	256224151	1963	1961	1963	1961	3
516	20241002	103700	256218265	1963	1961	1963	1961	105
517	20241002	103600	256012153	1963	1961	1963	1961	50
518	20241002	103500	255914076	1961	1959	1961	1959	2
519	20241002	103400	255910156	1957	1957	1957	1957	54
520	20241002	103300	255804478	1953	1953	1953	1953	0
521	20241002	103200	255804478	1953	1953	1953	1953	5
522	20241002	103100	255794713	1957	1957	1957	1957	5
523	20241002	103000	255784928	1963	1963	1963	1963	0
524	20241002	102900	255784928	1963	1956	1963	1956	1249
525	20241002	102800	253341288	1959	1953	1959	1953	303
526	20241002	102700	252748987	1951	1951	1951	1951	277
527	20241002	102600	252208560	1951	1951	1951	1951	0
528	20241002	102500	252208560	1951	1951	1951	1951	0
529	20241002	102400	252208560	1951	1951	1951	1951	0
530	20241002	102300	252208560	1951	1952	1952	1951	3
531	20241002	102200	252202706	1952	1955	1955	1952	5
532	20241002	102100	252192937	1955	1955	1955	1955	1
533	20241002	102000	252190982	1951	1957	1957	1951	4017
534	20241002	101900	244343196	1958	1958	1958	1958	4
535	20241002	101800	244335364	1958	1958	1958	1958	1
536	20241002	101700	244333406	1958	1958	1958	1958	0
537	20241002	101600	244333406	1958	1958	1958	1958	0
538	20241002	101500	244333406	1958	1958	1958	1958	0
539	20241002	101400	244333406	1958	1958	1958	1958	0
540	20241002	101300	244333406	1958	1958	1958	1958	3
541	20241002	101200	244327532	1958	1958	1958	1958	4
542	20241002	101100	244319700	1954	1954	1954	1954	0
543	20241002	101000	244319700	1954	1954	1954	1954	0
544	20241002	100900	244319700	1954	1954	1954	1954	31
545	20241002	100800	244259126	1954	1954	1954	1954	12
546	20241002	100700	244235678	1958	1958	1958	1958	5
547	20241002	100600	244225888	1951	1951	1951	1951	2
548	20241002	100500	244221986	1950	1950	1950	1950	1220
549	20241002	100400	241842986	1950	1950	1950	1950	0
550	20241002	100300	241842986	1950	1949	1950	1949	427
551	20241002	100200	241010691	1949	1949	1949	1949	4
552	20241002	100100	241002895	1949	1949	1949	1949	0
553	20241002	100000	241002895	1949	1947	1949	1947	3
554	20241002	095900	240997051	1946	1946	1946	1946	0
555	20241002	095800	240997051	1946	1946	1946	1946	0
556	20241002	095700	240997051	1946	1948	1965	1946	2103
557	20241002	095600	236888256	1948	1948	1948	1948	0
558	20241002	095500	236888256	1948	1948	1948	1948	5
559	20241002	095400	236878516	1945	1945	1945	1945	0
560	20241002	095300	236878516	1945	1945	1945	1945	0
561	20241002	095200	236878516	1945	1945	1945	1945	360
562	20241002	095100	236178316	1947	1950	1951	1947	2311
563	20241002	095000	231676746	1951	1951	1951	1951	10
564	20241002	094900	231657236	1950	1950	1950	1950	0
565	20241002	094800	231657236	1950	1950	1950	1950	39
566	20241002	094700	231581186	1950	1950	1950	1950	55
567	20241002	094600	231473936	1950	1950	1950	1950	26
568	20241002	094500	231423236	1947	1946	1947	1946	7220
569	20241002	094400	217373115	1946	1946	1946	1946	1
570	20241002	094300	217371169	1946	1943	1946	1943	5141
571	20241002	094200	207369342	1943	1946	1946	1943	3053
572	20241002	094100	201437252	1946	1946	1946	1946	19
573	20241002	094000	201400278	1941	1941	1941	1941	0
574	20241002	093900	201400278	1941	1941	1941	1941	0
575	20241002	093800	201400278	1941	1943	1943	1939	39669
576	20241002	093700	124416918	1944	1943	1944	1943	750
577	20241002	093600	122959618	1943	1943	1943	1943	230
578	20241002	093500	122512728	1945	1945	1945	1945	202
579	20241002	093400	122119838	1945	1945	1945	1945	0
580	20241002	093300	122119838	1945	1945	1945	1945	1
581	20241002	093200	122117893	1951	1951	1951	1951	0
582	20241002	093100	122117893	1951	1941	1951	1940	4012
583	20241002	093000	114322403	1941	1941	1941	1941	2830
584	20241002	092900	108829373	1940	1940	1941	1940	1565
585	20241002	092800	105793073	1941	1948	1948	1941	8806
586	20241002	092700	88667867	1948	1949	1949	1948	701
587	20241002	092600	87302310	1948	1948	1948	1948	0
588	20241002	092500	87302310	1948	1948	1948	1948	4
589	20241002	092400	87294518	1947	1947	1947	1947	0
590	20241002	092300	87294518	1947	1948	1948	1947	45
591	20241002	092200	87206901	1952	1943	1952	1943	1579
592	20241002	092100	84137494	1944	1949	1949	1944	2585
593	20241002	092000	79105213	1952	1959	1959	1952	11327
594	20241002	091900	56918777	1951	1951	1951	1951	431
595	20241002	091800	56077896	1946	1957	1957	1946	13426
596	20241002	091700	29851737	1957	1962	1962	1957	3628
597	20241002	091600	22747915	1961	1961	1961	1961	10
598	20241002	091500	22728305	1961	1963	1963	1961	450
599	20241002	091400	21845500	1962	1962	1962	1962	48
600	20241002	091300	21751324	1966	1966	1966	1960	863
601	20241002	091200	20054684	1965	1965	1965	1965	2
602	20241002	091100	20050754	1966	1966	1966	1966	16
603	20241002	091000	20019298	1957	1960	1966	1957	411
604	20241002	090900	19213996	1960	1960	1960	1960	0
605	20241002	090800	19213996	1960	1960	1960	1960	0
606	20241002	090700	19213996	1960	1960	1960	1960	816
607	20241002	090600	17614636	1956	1960	1960	1956	942
608	20241002	090500	15770376	1960	1960	1960	1955	1252
609	20241002	090400	13320083	1960	1960	1960	1960	605
610	20241002	090300	12134283	1960	1961	1962	1957	2043
611	20241002	090200	8131213	1961	1960	1967	1960	344
612	20241002	090100	7456944	1960	1980	1980	1960	1054
613	20241002	090000	5383406	1970	1983	1983	1970	2714