KissMeData/027360/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	191100	265741409	1963	1963	1963	1963	2322
3	20241010	191000	265741409	1963	1963	1963	1963	0
4	20241010	190900	265741409	1963	1963	1963	1963	0
5	20241010	190800	265741409	1963	1963	1963	1963	0
6	20241010	190700	265741409	1963	1963	1963	1963	0
7	20241010	190600	265741409	1963	1963	1963	1963	0
8	20241010	190500	265741409	1963	1963	1963	1963	0
9	20241010	190400	265741409	1963	1963	1963	1963	0
10	20241010	190300	265741409	1963	1963	1963	1963	0
11	20241010	190200	265741409	1963	1963	1963	1963	0
12	20241010	190100	265741409	1963	1963	1963	1963	0
13	20241010	190000	265741409	1963	1963	1963	1963	0
14	20241010	185900	265741409	1963	1963	1963	1963	0
15	20241010	185800	265741409	1963	1963	1963	1963	0
16	20241010	185700	265741409	1963	1963	1963	1963	0
17	20241010	185600	265741409	1963	1963	1963	1963	0
18	20241010	185500	265741409	1963	1963	1963	1963	0
19	20241010	185400	265741409	1963	1963	1963	1963	0
20	20241010	185300	265741409	1963	1963	1963	1963	0
21	20241010	185200	265741409	1963	1963	1963	1963	0
22	20241010	185100	265741409	1963	1963	1963	1963	0
23	20241010	185000	265741409	1963	1963	1963	1963	0
24	20241010	184900	265741409	1963	1963	1963	1963	0
25	20241010	184800	265741409	1963	1963	1963	1963	0
26	20241010	184700	265741409	1963	1963	1963	1963	0
27	20241010	184600	265741409	1963	1963	1963	1963	0
28	20241010	184500	265741409	1963	1963	1963	1963	0
29	20241010	184400	265741409	1963	1963	1963	1963	0
30	20241010	184300	265741409	1963	1963	1963	1963	0
31	20241010	184200	265741409	1963	1963	1963	1963	0
32	20241010	184100	265741409	1963	1963	1963	1963	2322
33	20241010	184000	265741409	1963	1963	1963	1963	0
34	20241010	183900	265741409	1963	1963	1963	1963	0
35	20241010	183800	265741409	1963	1963	1963	1963	0
36	20241010	183700	265741409	1963	1963	1963	1963	0
37	20241010	183600	265741409	1963	1963	1963	1963	0
38	20241010	183500	265741409	1963	1963	1963	1963	0
39	20241010	183400	265741409	1963	1963	1963	1963	0
40	20241010	183300	265741409	1963	1963	1963	1963	0
41	20241010	183200	265741409	1963	1963	1963	1963	0
42	20241010	183100	265741409	1963	1963	1963	1963	0
43	20241010	183000	265741409	1963	1963	1963	1963	0
44	20241010	182900	265741409	1963	1963	1963	1963	0
45	20241010	182800	265741409	1963	1963	1963	1963	0
46	20241010	182700	265741409	1963	1963	1963	1963	0
47	20241010	182600	265741409	1963	1963	1963	1963	0
48	20241010	182500	265741409	1963	1963	1963	1963	0
49	20241010	182400	265741409	1963	1963	1963	1963	0
50	20241010	182300	265741409	1963	1963	1963	1963	0
51	20241010	182200	265741409	1963	1963	1963	1963	0
52	20241010	182100	265741409	1963	1963	1963	1963	0
53	20241010	182000	265741409	1963	1963	1963	1963	0
54	20241010	181900	265741409	1963	1963	1963	1963	0
55	20241010	181800	265741409	1963	1963	1963	1963	0
56	20241010	181700	265741409	1963	1963	1963	1963	0
57	20241010	181600	265741409	1963	1963	1963	1963	0
58	20241010	181500	265741409	1963	1963	1963	1963	0
59	20241010	181400	265741409	1963	1963	1963	1963	0
60	20241010	181300	265741409	1963	1963	1963	1963	0
61	20241010	181200	265741409	1963	1963	1963	1963	0
62	20241010	181100	265741409	1963	1963	1963	1963	2322
63	20241010	181000	265741409	1963	1963	1963	1963	0
64	20241010	180900	265741409	1963	1963	1963	1963	0
65	20241010	180800	265741409	1963	1963	1963	1963	0
66	20241010	180700	265741409	1963	1963	1963	1963	0
67	20241010	180600	265741409	1963	1963	1963	1963	0
68	20241010	180500	265741409	1963	1963	1963	1963	0
69	20241010	180400	265741409	1963	1963	1963	1963	0
70	20241010	180300	265741409	1963	1963	1963	1963	0
71	20241010	180200	265741409	1963	1963	1963	1963	0
72	20241010	180100	265741409	1963	1963	1963	1963	0
73	20241010	180000	265741409	1963	1963	1963	1963	0
74	20241010	175900	265741409	1963	1963	1963	1963	0
75	20241010	175800	265741409	1963	1963	1963	1963	0
76	20241010	175700	265741409	1963	1963	1963	1963	0
77	20241010	175600	265741409	1963	1963	1963	1963	0
78	20241010	175500	265741409	1963	1963	1963	1963	0
79	20241010	175400	265741409	1963	1963	1963	1963	0
80	20241010	175300	265741409	1963	1963	1963	1963	0
81	20241010	175200	265741409	1963	1963	1963	1963	0
82	20241010	175100	265741409	1963	1963	1963	1963	0
83	20241010	175000	265741409	1963	1963	1963	1963	0
84	20241010	174900	265741409	1963	1963	1963	1963	0
85	20241010	174800	265741409	1963	1963	1963	1963	0
86	20241010	174700	265741409	1963	1963	1963	1963	0
87	20241010	174600	265741409	1963	1963	1963	1963	0
88	20241010	174500	265741409	1963	1963	1963	1963	0
89	20241010	174400	265741409	1963	1963	1963	1963	0
90	20241010	174300	265741409	1963	1963	1963	1963	0
91	20241010	174200	265741409	1963	1963	1963	1963	0
92	20241010	174100	265741409	1963	1963	1963	1963	2322
93	20241010	174000	265741409	1963	1963	1963	1963	0
94	20241010	173900	265741409	1963	1963	1963	1963	0
95	20241010	173800	265741409	1963	1963	1963	1963	0
96	20241010	173700	265741409	1963	1963	1963	1963	0
97	20241010	173600	265741409	1963	1963	1963	1963	0
98	20241010	173500	265741409	1963	1963	1963	1963	0
99	20241010	173400	265741409	1963	1963	1963	1963	0
100	20241010	173300	265741409	1963	1963	1963	1963	0
101	20241010	173200	265741409	1963	1963	1963	1963	0
102	20241010	173100	265741409	1963	1963	1963	1963	0
103	20241010	173000	265741409	1963	1963	1963	1963	0
104	20241010	172900	265741409	1963	1963	1963	1963	0
105	20241010	172800	265741409	1963	1963	1963	1963	0
106	20241010	172700	265741409	1963	1963	1963	1963	0
107	20241010	172600	265741409	1963	1963	1963	1963	0
108	20241010	172500	265741409	1963	1963	1963	1963	0
109	20241010	172400	265741409	1963	1963	1963	1963	0
110	20241010	172300	265741409	1963	1963	1963	1963	0
111	20241010	172200	265741409	1963	1963	1963	1963	0
112	20241010	172100	265741409	1963	1963	1963	1963	0
113	20241010	172000	265741409	1963	1963	1963	1963	0
114	20241010	171900	265741409	1963	1963	1963	1963	0
115	20241010	171800	265741409	1963	1963	1963	1963	0
116	20241010	171700	265741409	1963	1963	1963	1963	0
117	20241010	171600	265741409	1963	1963	1963	1963	0
118	20241010	171500	265741409	1963	1963	1963	1963	0
119	20241010	171400	265741409	1963	1963	1963	1963	0
120	20241010	171300	265741409	1963	1963	1963	1963	0
121	20241010	171200	265741409	1963	1963	1963	1963	0
122	20241010	171100	265741409	1963	1963	1963	1963	2322
123	20241010	171000	265741409	1963	1963	1963	1963	0
124	20241010	170900	265741409	1963	1963	1963	1963	0
125	20241010	170800	265741409	1963	1963	1963	1963	0
126	20241010	170700	265741409	1963	1963	1963	1963	0
127	20241010	170600	265741409	1963	1963	1963	1963	0
128	20241010	170500	265741409	1963	1963	1963	1963	0
129	20241010	170400	265741409	1963	1963	1963	1963	0
130	20241010	170300	265741409	1963	1963	1963	1963	0
131	20241010	170200	265741409	1963	1963	1963	1963	0
132	20241010	170100	265741409	1963	1963	1963	1963	0
133	20241010	170000	265741409	1963	1963	1963	1963	0
134	20241010	165900	265741409	1963	1963	1963	1963	0
135	20241010	165800	265741409	1963	1963	1963	1963	0
136	20241010	165700	265741409	1963	1963	1963	1963	0
137	20241010	165600	265741409	1963	1963	1963	1963	0
138	20241010	165500	265741409	1963	1963	1963	1963	0
139	20241010	165400	265741409	1963	1963	1963	1963	0
140	20241010	165300	265741409	1963	1963	1963	1963	0
141	20241010	165200	265741409	1963	1963	1963	1963	0
142	20241010	165100	265741409	1963	1963	1963	1963	0
143	20241010	165000	265741409	1963	1963	1963	1963	0
144	20241010	164900	265741409	1963	1963	1963	1963	0
145	20241010	164800	265741409	1963	1963	1963	1963	0
146	20241010	164700	265741409	1963	1963	1963	1963	0
147	20241010	164600	265741409	1963	1963	1963	1963	0
148	20241010	164500	265741409	1963	1963	1963	1963	0
149	20241010	164400	265741409	1963	1963	1963	1963	0
150	20241010	164300	265741409	1963	1963	1963	1963	0
151	20241010	164200	265741409	1963	1963	1963	1963	0
152	20241010	164100	265741409	1963	1963	1963	1963	2322
153	20241010	164000	265741409	1963	1963	1963	1963	0
154	20241010	163900	265741409	1963	1963	1963	1963	0
155	20241010	163800	265741409	1963	1963	1963	1963	0
156	20241010	163700	265741409	1963	1963	1963	1963	0
157	20241010	163600	265741409	1963	1963	1963	1963	0
158	20241010	163500	265741409	1963	1963	1963	1963	0
159	20241010	163400	265741409	1963	1963	1963	1963	0
160	20241010	163300	265741409	1963	1963	1963	1963	0
161	20241010	163200	265741409	1963	1963	1963	1963	0
162	20241010	163100	265741409	1963	1963	1963	1963	0
163	20241010	163000	265741409	1963	1963	1963	1963	0
164	20241010	162900	265741409	1963	1963	1963	1963	0
165	20241010	162800	265741409	1963	1963	1963	1963	0
166	20241010	162700	265741409	1963	1963	1963	1963	0
167	20241010	162600	265741409	1963	1963	1963	1963	0
168	20241010	162500	265741409	1963	1963	1963	1963	0
169	20241010	162400	265741409	1963	1963	1963	1963	0
170	20241010	162300	265741409	1963	1963	1963	1963	0
171	20241010	162200	265741409	1963	1963	1963	1963	0
172	20241010	162100	265741409	1963	1963	1963	1963	0
173	20241010	162000	265741409	1963	1963	1963	1963	0
174	20241010	161900	265741409	1963	1963	1963	1963	0
175	20241010	161800	265741409	1963	1963	1963	1963	0
176	20241010	161700	265741409	1963	1963	1963	1963	0
177	20241010	161600	265741409	1963	1963	1963	1963	0
178	20241010	161500	265741409	1963	1963	1963	1963	0
179	20241010	161400	265741409	1963	1963	1963	1963	0
180	20241010	161300	265741409	1963	1963	1963	1963	0
181	20241010	161200	265741409	1963	1963	1963	1963	0
182	20241010	161100	265741409	1963	1963	1963	1963	2322
183	20241010	161000	265741409	1963	1963	1963	1963	0
184	20241010	160900	265741409	1963	1963	1963	1963	0
185	20241010	160800	265741409	1963	1963	1963	1963	0
186	20241010	160700	265741409	1963	1963	1963	1963	0
187	20241010	160600	265741409	1963	1963	1963	1963	0
188	20241010	160500	265741409	1963	1963	1963	1963	0
189	20241010	160400	265741409	1963	1963	1963	1963	0
190	20241010	160300	265741409	1963	1963	1963	1963	0
191	20241010	160200	265741409	1963	1963	1963	1963	0
192	20241010	160100	265741409	1963	1963	1963	1963	0
193	20241010	160000	265741409	1963	1963	1963	1963	0
194	20241010	155900	265741409	1963	1963	1963	1963	0
195	20241010	155800	265741409	1963	1963	1963	1963	0
196	20241010	155700	265741409	1963	1963	1963	1963	0
197	20241010	155600	265741409	1963	1963	1963	1963	0
198	20241010	155500	265741409	1963	1963	1963	1963	0
199	20241010	155400	265741409	1963	1963	1963	1963	0
200	20241010	155300	265741409	1963	1963	1963	1963	0
201	20241010	155200	265741409	1963	1963	1963	1963	0
202	20241010	155100	265741409	1963	1963	1963	1963	0
203	20241010	155000	265741409	1963	1963	1963	1963	0
204	20241010	154900	265741409	1963	1963	1963	1963	0
205	20241010	154800	265741409	1963	1963	1963	1963	0
206	20241010	154700	265741409	1963	1963	1963	1963	0
207	20241010	154600	265741409	1963	1963	1963	1963	0
208	20241010	154500	265741409	1963	1963	1963	1963	0
209	20241010	154400	265741409	1963	1963	1963	1963	0
210	20241010	154300	265741409	1963	1963	1963	1963	0
211	20241010	154200	265741409	1963	1963	1963	1963	0
212	20241010	154100	265741409	1963	1963	1963	1963	2322
213	20241010	154000	265741409	1963	1963	1963	1963	0
214	20241010	153900	265741409	1963	1963	1963	1963	0
215	20241010	153800	265741409	1963	1963	1963	1963	0
216	20241010	153700	265741409	1963	1963	1963	1963	0
217	20241010	153600	265741409	1963	1963	1963	1963	0
218	20241010	153500	265741409	1963	1963	1963	1963	0
219	20241010	153400	265741409	1963	1963	1963	1963	0
220	20241010	153300	265741409	1963	1963	1963	1963	0
221	20241010	153200	265741409	1963	1963	1963	1963	0
222	20241010	153100	265741409	1963	1963	1963	1963	0
223	20241010	153000	265741409	1963	1963	1963	1963	2322
224	20241010	152900	261183323	1958	1958	1958	1958	0
225	20241010	152800	261183323	1958	1958	1958	1958	0
226	20241010	152700	261183323	1958	1958	1958	1958	0
227	20241010	152600	261183323	1958	1958	1958	1958	0
228	20241010	152500	261183323	1958	1958	1958	1958	0
229	20241010	152400	261183323	1958	1958	1958	1958	0
230	20241010	152300	261183323	1958	1958	1958	1958	0
231	20241010	152200	261183323	1958	1958	1958	1958	0
232	20241010	152100	261183323	1958	1958	1958	1958	0
233	20241010	152000	261183323	1958	1958	1958	1958	0
234	20241010	151900	261183323	1958	1960	1961	1958	159
235	20241010	151800	260871937	1960	1960	1960	1960	30
236	20241010	151700	260813137	1960	1960	1960	1960	24
237	20241010	151600	260766097	1960	1958	1960	1958	1470
238	20241010	151500	257886321	1958	1958	1958	1958	881
239	20241010	151400	256161323	1958	1958	1958	1958	1202
240	20241010	151300	253807807	1958	1958	1958	1958	0
241	20241010	151200	253807807	1958	1958	1958	1958	0
242	20241010	151100	253807807	1958	1958	1958	1958	11
243	20241010	151000	253786269	1960	1959	1960	1959	1394
244	20241010	150900	251055422	1959	1959	1959	1959	3609
245	20241010	150800	243985391	1960	1960	1960	1960	0
246	20241010	150700	243985391	1960	1960	1960	1960	1
247	20241010	150600	243983431	1958	1958	1958	1958	0
248	20241010	150500	243983431	1958	1958	1958	1958	0
249	20241010	150400	243983431	1958	1958	1958	1958	3
250	20241010	150300	243977557	1958	1958	1958	1958	0
251	20241010	150200	243977557	1958	1960	1960	1958	10471
252	20241010	150100	223463723	1961	1961	1961	1961	0
253	20241010	150000	223463723	1961	1961	1961	1961	200
254	20241010	145900	223071523	1961	1961	1961	1961	5
255	20241010	145800	223061718	1963	1963	1963	1963	1
256	20241010	145700	223059755	1961	1961	1961	1961	5
257	20241010	145600	223049950	1961	1961	1961	1961	0
258	20241010	145500	223049950	1961	1961	1961	1961	110
259	20241010	145400	222834240	1963	1963	1963	1963	0
260	20241010	145300	222834240	1963	1963	1963	1963	0
261	20241010	145200	222834240	1963	1963	1963	1963	0
262	20241010	145100	222834240	1963	1963	1963	1963	0
263	20241010	145000	222834240	1963	1963	1963	1963	0
264	20241010	144900	222834240	1963	1963	1963	1963	1
265	20241010	144800	222832277	1961	1961	1961	1961	0
266	20241010	144700	222832277	1961	1961	1961	1961	60
267	20241010	144600	222714617	1961	1961	1961	1961	0
268	20241010	144500	222714617	1961	1961	1961	1961	0
269	20241010	144400	222714617	1961	1961	1961	1961	0
270	20241010	144300	222714617	1961	1963	1963	1961	622
271	20241010	144200	221494475	1961	1961	1961	1961	0
272	20241010	144100	221494475	1961	1961	1961	1961	669
273	20241010	144000	220182566	1961	1961	1961	1961	3
274	20241010	143900	220176683	1960	1960	1960	1960	0
275	20241010	143800	220176683	1960	1960	1960	1960	300
276	20241010	143700	219588683	1960	1960	1960	1960	0
277	20241010	143600	219588683	1960	1960	1960	1960	0
278	20241010	143500	219588683	1960	1960	1960	1960	2175
279	20241010	143400	215325683	1960	1960	1960	1960	0
280	20241010	143300	215325683	1960	1960	1960	1959	6540
281	20241010	143200	202507285	1960	1960	1960	1960	0
282	20241010	143100	202507285	1960	1960	1960	1960	0
283	20241010	143000	202507285	1960	1960	1960	1960	0
284	20241010	142900	202507285	1960	1960	1960	1960	0
285	20241010	142800	202507285	1960	1960	1960	1960	696
286	20241010	142700	201143125	1960	1960	1960	1960	2000
287	20241010	142600	197223125	1960	1960	1960	1960	44
288	20241010	142500	197136885	1960	1960	1960	1960	0
289	20241010	142400	197136885	1960	1960	1960	1960	0
290	20241010	142300	197136885	1960	1962	1962	1960	6603
291	20241010	142200	184188792	1962	1962	1962	1962	0
292	20241010	142100	184188792	1962	1962	1962	1962	123
293	20241010	142000	183947466	1962	1962	1962	1962	0
294	20241010	141900	183947466	1962	1962	1962	1962	0
295	20241010	141800	183947466	1962	1962	1962	1962	0
296	20241010	141700	183947466	1962	1962	1962	1962	0
297	20241010	141600	183947466	1962	1962	1962	1962	0
298	20241010	141500	183947466	1962	1962	1962	1962	0
299	20241010	141400	183947466	1962	1962	1962	1962	0
300	20241010	141300	183947466	1962	1962	1962	1962	0
301	20241010	141200	183947466	1962	1962	1962	1962	0
302	20241010	141100	183947466	1962	1962	1962	1962	0
303	20241010	141000	183947466	1962	1962	1962	1962	10
304	20241010	140900	183927846	1961	1961	1961	1961	0
305	20241010	140800	183927846	1961	1961	1961	1961	5161
306	20241010	140700	173807125	1962	1962	1962	1962	0
307	20241010	140600	173807125	1962	1963	1963	1962	1388
308	20241010	140500	171083839	1963	1963	1963	1963	971
309	20241010	140400	169177766	1963	1963	1963	1963	2
310	20241010	140300	169173840	1962	1962	1962	1962	145
311	20241010	140200	168889350	1963	1963	1963	1963	0
312	20241010	140100	168889350	1963	1963	1963	1963	0
313	20241010	140000	168889350	1963	1963	1963	1963	1
314	20241010	135900	168887387	1963	1963	1963	1963	0
315	20241010	135800	168887387	1963	1963	1963	1963	0
316	20241010	135700	168887387	1963	1963	1963	1963	0
317	20241010	135600	168887387	1963	1963	1963	1963	0
318	20241010	135500	168887387	1963	1963	1963	1963	0
319	20241010	135400	168887387	1963	1963	1963	1963	0
320	20241010	135300	168887387	1963	1963	1963	1963	0
321	20241010	135200	168887387	1963	1963	1963	1963	0
322	20241010	135100	168887387	1963	1962	1963	1962	62
323	20241010	135000	168765733	1964	1964	1964	1964	0
324	20241010	134900	168765733	1964	1964	1964	1964	0
325	20241010	134800	168765733	1964	1964	1964	1964	0
326	20241010	134700	168765733	1964	1964	1964	1964	0
327	20241010	134600	168765733	1964	1964	1964	1964	0
328	20241010	134500	168765733	1964	1964	1964	1964	0
329	20241010	134400	168765733	1964	1964	1964	1964	0
330	20241010	134300	168765733	1964	1964	1964	1964	1
331	20241010	134200	168763769	1964	1964	1964	1964	0
332	20241010	134100	168763769	1964	1964	1964	1964	0
333	20241010	134000	168763769	1964	1964	1964	1964	0
334	20241010	133900	168763769	1964	1964	1964	1964	0
335	20241010	133800	168763769	1964	1964	1964	1964	0
336	20241010	133700	168763769	1964	1964	1964	1964	0
337	20241010	133600	168763769	1964	1964	1964	1964	1
338	20241010	133500	168761805	1962	1962	1962	1962	193
339	20241010	133400	168383139	1962	1962	1962	1962	0
340	20241010	133300	168383139	1962	1962	1962	1962	0
341	20241010	133200	168383139	1962	1962	1962	1962	0
342	20241010	133100	168383139	1962	1962	1962	1962	1
343	20241010	133000	168381177	1962	1962	1962	1962	7
344	20241010	132900	168367443	1962	1962	1962	1962	30
345	20241010	132800	168308583	1963	1963	1963	1963	0
346	20241010	132700	168308583	1963	1963	1963	1963	0
347	20241010	132600	168308583	1963	1963	1963	1963	10
348	20241010	132500	168288953	1964	1964	1964	1964	0
349	20241010	132400	168288953	1964	1964	1964	1964	21
350	20241010	132300	168247709	1964	1964	1964	1964	0
351	20241010	132200	168247709	1964	1964	1964	1964	0
352	20241010	132100	168247709	1964	1964	1964	1964	0
353	20241010	132000	168247709	1964	1964	1964	1964	0
354	20241010	131900	168247709	1964	1964	1964	1964	0
355	20241010	131800	168247709	1964	1964	1964	1964	0
356	20241010	131700	168247709	1964	1964	1964	1964	156
357	20241010	131600	167941325	1964	1964	1964	1964	0
358	20241010	131500	167941325	1964	1964	1964	1964	0
359	20241010	131400	167941325	1964	1964	1964	1964	101
360	20241010	131300	167742961	1964	1964	1964	1964	145
361	20241010	131200	167458181	1964	1964	1964	1964	0
362	20241010	131100	167458181	1964	1963	1964	1963	1526
363	20241010	131000	164462029	1963	1961	1963	1961	2
364	20241010	130900	164458105	1959	1959	1959	1959	0
365	20241010	130800	164458105	1959	1959	1959	1959	0
366	20241010	130700	164458105	1959	1959	1959	1959	0
367	20241010	130600	164458105	1959	1959	1959	1959	0
368	20241010	130500	164458105	1959	1959	1959	1959	0
369	20241010	130400	164458105	1959	1959	1959	1959	0
370	20241010	130300	164458105	1959	1959	1959	1959	0
371	20241010	130200	164458105	1959	1959	1959	1959	0
372	20241010	130100	164458105	1959	1959	1959	1959	3
373	20241010	130000	164452228	1959	1959	1959	1959	2
374	20241010	125900	164448310	1961	1961	1961	1961	0
375	20241010	125800	164448310	1961	1961	1961	1961	0
376	20241010	125700	164448310	1961	1963	1963	1961	1922
377	20241010	125600	160679266	1963	1963	1963	1963	49
378	20241010	125500	160583079	1964	1964	1964	1964	0
379	20241010	125400	160583079	1964	1964	1964	1964	0
380	20241010	125300	160583079	1964	1964	1964	1964	0
381	20241010	125200	160583079	1964	1964	1964	1964	0
382	20241010	125100	160583079	1964	1964	1964	1964	0
383	20241010	125000	160583079	1964	1964	1964	1964	0
384	20241010	124900	160583079	1964	1964	1964	1964	0
385	20241010	124800	160583079	1964	1964	1964	1964	225
386	20241010	124700	160141179	1961	1959	1961	1959	2095
387	20241010	124600	156033764	1958	1958	1958	1958	0
388	20241010	124500	156033764	1958	1958	1958	1958	0
389	20241010	124400	156033764	1958	1958	1958	1958	19
390	20241010	124300	155996562	1959	1959	1959	1959	5
391	20241010	124200	155986767	1959	1959	1959	1959	5
392	20241010	124100	155976972	1959	1959	1959	1959	2
393	20241010	124000	155973054	1959	1959	1959	1959	127
394	20241010	123900	155724261	1958	1958	1958	1958	0
395	20241010	123800	155724261	1958	1958	1958	1958	438
396	20241010	123700	154866657	1958	1958	1958	1958	0
397	20241010	123600	154866657	1958	1958	1958	1958	0
398	20241010	123500	154866657	1958	1958	1958	1958	0
399	20241010	123400	154866657	1958	1958	1958	1958	0
400	20241010	123300	154866657	1958	1958	1958	1958	0
401	20241010	123200	154866657	1958	1958	1958	1958	2
402	20241010	123100	154862741	1958	1960	1961	1958	578
403	20241010	123000	153730835	1960	1960	1960	1960	0
404	20241010	122900	153730835	1960	1961	1961	1960	3754
405	20241010	122800	146369659	1961	1961	1961	1961	0
406	20241010	122700	146369659	1961	1962	1962	1961	2576
407	20241010	122600	141317530	1962	1962	1962	1962	0
408	20241010	122500	141317530	1962	1962	1962	1962	0
409	20241010	122400	141317530	1962	1962	1962	1962	0
410	20241010	122300	141317530	1962	1962	1962	1962	98
411	20241010	122200	141125254	1962	1962	1962	1962	0
412	20241010	122100	141125254	1962	1963	1963	1962	2938
413	20241010	122000	135359061	1964	1964	1964	1964	100
414	20241010	121900	135162661	1964	1964	1964	1964	0
415	20241010	121800	135162661	1964	1964	1964	1964	1
416	20241010	121700	135160697	1964	1964	1964	1964	5
417	20241010	121600	135150877	1963	1963	1963	1963	0
418	20241010	121500	135150877	1963	1963	1963	1963	0
419	20241010	121400	135150877	1963	1963	1963	1963	0
420	20241010	121300	135150877	1963	1963	1963	1963	0
421	20241010	121200	135150877	1963	1963	1963	1963	0
422	20241010	121100	135150877	1963	1963	1963	1963	0
423	20241010	121000	135150877	1963	1963	1963	1963	0
424	20241010	120900	135150877	1963	1963	1963	1963	0
425	20241010	120800	135150877	1963	1963	1963	1963	161
426	20241010	120700	134834834	1963	1963	1963	1963	0
427	20241010	120600	134834834	1963	1963	1963	1963	0
428	20241010	120500	134834834	1963	1963	1963	1963	0
429	20241010	120400	134834834	1963	1963	1963	1963	0
430	20241010	120300	134834834	1963	1963	1963	1963	0
431	20241010	120200	134834834	1963	1963	1963	1963	0
432	20241010	120100	134834834	1963	1963	1963	1963	0
433	20241010	120000	134834834	1963	1963	1963	1963	0
434	20241010	115900	134834834	1963	1963	1963	1963	60
435	20241010	115800	134717054	1961	1961	1961	1961	77
436	20241010	115700	134566057	1961	1961	1961	1961	0
437	20241010	115600	134566057	1961	1961	1961	1961	5
438	20241010	115500	134556252	1961	1961	1961	1961	0
439	20241010	115400	134556252	1961	1961	1961	1961	0
440	20241010	115300	134556252	1961	1961	1961	1961	20
441	20241010	115200	134517032	1961	1961	1961	1961	20
442	20241010	115100	134477812	1961	1961	1961	1961	0
443	20241010	115000	134477812	1961	1961	1961	1961	0
444	20241010	114900	134477812	1961	1961	1961	1961	0
445	20241010	114800	134477812	1961	1961	1961	1961	0
446	20241010	114700	134477812	1961	1961	1961	1961	1
447	20241010	114600	134475851	1962	1962	1962	1962	0
448	20241010	114500	134475851	1962	1962	1962	1962	111
449	20241010	114400	134258069	1960	1960	1960	1960	1133
450	20241010	114300	132037389	1960	1957	1960	1957	2267
451	20241010	114200	127595305	1958	1958	1958	1958	870
452	20241010	114100	125891845	1958	1958	1958	1958	0
453	20241010	114000	125891845	1958	1958	1958	1958	6
454	20241010	113900	125880097	1958	1958	1958	1958	0
455	20241010	113800	125880097	1958	1958	1958	1958	0
456	20241010	113700	125880097	1958	1958	1958	1958	0
457	20241010	113600	125880097	1958	1958	1958	1958	0
458	20241010	113500	125880097	1958	1958	1958	1958	0
459	20241010	113400	125880097	1958	1958	1958	1958	334
460	20241010	113300	125226125	1958	1958	1958	1958	20
461	20241010	113200	125186965	1958	1958	1958	1958	2
462	20241010	113100	125183049	1957	1957	1957	1957	0
463	20241010	113000	125183049	1957	1957	1957	1957	0
464	20241010	112900	125183049	1957	1957	1957	1957	0
465	20241010	112800	125183049	1957	1957	1957	1957	0
466	20241010	112700	125183049	1957	1957	1957	1957	0
467	20241010	112600	125183049	1957	1957	1957	1957	0
468	20241010	112500	125183049	1957	1957	1957	1957	0
469	20241010	112400	125183049	1957	1957	1957	1957	0
470	20241010	112300	125183049	1957	1957	1957	1957	0
471	20241010	112200	125183049	1957	1957	1957	1957	0
472	20241010	112100	125183049	1957	1957	1957	1957	0
473	20241010	112000	125183049	1957	1957	1957	1957	0
474	20241010	111900	125183049	1957	1957	1957	1957	0
475	20241010	111800	125183049	1957	1957	1957	1957	0
476	20241010	111700	125183049	1957	1957	1957	1957	0
477	20241010	111600	125183049	1957	1957	1957	1957	29
478	20241010	111500	125126296	1957	1957	1957	1957	1
479	20241010	111400	125124339	1957	1959	1959	1957	460
480	20241010	111300	124223667	1958	1958	1958	1958	0
481	20241010	111200	124223667	1958	1958	1958	1958	0
482	20241010	111100	124223667	1958	1958	1958	1958	0
483	20241010	111000	124223667	1958	1958	1958	1958	0
484	20241010	110900	124223667	1958	1958	1958	1958	56
485	20241010	110800	124114019	1958	1958	1958	1958	13
486	20241010	110700	124088565	1955	1955	1955	1955	0
487	20241010	110600	124088565	1955	1955	1955	1955	1173
488	20241010	110500	121795350	1952	1952	1952	1952	0
489	20241010	110400	121795350	1952	1952	1952	1952	0
490	20241010	110300	121795350	1952	1952	1952	1952	0
491	20241010	110200	121795350	1952	1952	1952	1952	10
492	20241010	110100	121775830	1952	1952	1952	1952	0
493	20241010	110000	121775830	1952	1952	1954	1951	420
494	20241010	105900	120956109	1955	1953	1955	1952	1026
495	20241010	105800	118952338	1953	1953	1953	1953	1
496	20241010	105700	118950385	1951	1951	1951	1951	0
497	20241010	105600	118950385	1951	1951	1951	1951	112
498	20241010	105500	118731873	1951	1951	1951	1951	0
499	20241010	105400	118731873	1951	1951	1951	1951	585
500	20241010	105300	117590538	1953	1953	1953	1953	0
501	20241010	105200	117590538	1953	1953	1953	1953	1
502	20241010	105100	117588585	1951	1951	1951	1951	5
503	20241010	105000	117578830	1950	1957	1957	1950	13067
504	20241010	104900	92053259	1957	1957	1957	1957	0
505	20241010	104800	92053259	1957	1958	1958	1957	800
506	20241010	104700	90486992	1958	1958	1958	1958	0
507	20241010	104600	90486992	1958	1958	1958	1958	0
508	20241010	104500	90486992	1958	1958	1959	1958	22
509	20241010	104400	90443904	1958	1958	1958	1958	0
510	20241010	104300	90443904	1958	1958	1958	1958	4
511	20241010	104200	90436072	1960	1960	1960	1960	0
512	20241010	104100	90436072	1960	1960	1960	1960	0
513	20241010	104000	90436072	1960	1960	1960	1960	0
514	20241010	103900	90436072	1960	1960	1960	1960	0
515	20241010	103800	90436072	1960	1960	1960	1960	0
516	20241010	103700	90436072	1960	1960	1960	1960	0
517	20241010	103600	90436072	1960	1960	1960	1960	1
518	20241010	103500	90434112	1957	1957	1957	1957	0
519	20241010	103400	90434112	1957	1957	1957	1957	0
520	20241010	103300	90434112	1957	1957	1957	1957	0
521	20241010	103200	90434112	1957	1957	1957	1957	20
522	20241010	103100	90394972	1960	1960	1960	1960	0
523	20241010	103000	90394972	1960	1959	1960	1959	1367
524	20241010	102900	87715668	1959	1959	1959	1959	3
525	20241010	102800	87709791	1959	1959	1959	1959	0
526	20241010	102700	87709791	1959	1959	1959	1959	100
527	20241010	102600	87513891	1956	1957	1957	1956	350
528	20241010	102500	86829286	1956	1956	1956	1956	0
529	20241010	102400	86829286	1956	1956	1956	1956	0
530	20241010	102300	86829286	1956	1956	1956	1956	0
531	20241010	102200	86829286	1956	1956	1956	1956	15
532	20241010	102100	86799946	1956	1956	1956	1956	0
533	20241010	102000	86799946	1956	1956	1956	1956	5
534	20241010	101900	86790166	1956	1957	1957	1956	1869
535	20241010	101800	83133754	1959	1959	1959	1959	0
536	20241010	101700	83133754	1959	1959	1959	1959	2
537	20241010	101600	83129836	1959	1959	1959	1959	500
538	20241010	101500	82150336	1958	1958	1958	1958	0
539	20241010	101400	82150336	1958	1958	1958	1958	0
540	20241010	101300	82150336	1958	1958	1958	1958	0
541	20241010	101200	82150336	1958	1958	1958	1958	0
542	20241010	101100	82150336	1958	1958	1958	1958	0
543	20241010	101000	82150336	1958	1958	1958	1958	6
544	20241010	100900	82138588	1958	1958	1958	1958	500
545	20241010	100800	81159588	1959	1959	1959	1959	1
546	20241010	100700	81157629	1958	1957	1958	1957	595
547	20241010	100600	79993213	1958	1958	1958	1958	589
548	20241010	100500	78839951	1958	1959	1959	1958	1025
549	20241010	100400	76832887	1959	1959	1959	1959	10
550	20241010	100300	76813297	1959	1959	1959	1959	0
551	20241010	100200	76813297	1959	1959	1959	1959	569
552	20241010	100100	75698626	1959	1959	1959	1959	1
553	20241010	100000	75696667	1958	1959	1959	1958	848
554	20241010	095900	74036278	1959	1959	1959	1959	5
555	20241010	095800	74026483	1959	1959	1959	1959	634
556	20241010	095700	72784477	1959	1959	1959	1959	651
557	20241010	095600	71509168	1959	1961	1961	1959	3199
558	20241010	095500	65238271	1962	1963	1963	1962	1322
559	20241010	095400	62643986	1964	1964	1964	1964	0
560	20241010	095300	62643986	1964	1964	1964	1964	0
561	20241010	095200	62643986	1964	1965	1965	1964	766
562	20241010	095100	61139558	1965	1965	1965	1965	15
563	20241010	095000	61110083	1965	1964	1965	1964	825
564	20241010	094900	59489772	1964	1964	1965	1964	6
565	20241010	094800	59477984	1965	1963	1965	1962	1731
566	20241010	094700	56080538	1965	1964	1965	1964	416
567	20241010	094600	55263198	1965	1962	1965	1962	211
568	20241010	094500	54849113	1962	1970	1970	1962	8138
569	20241010	094400	38838746	1973	1973	1973	1973	10
570	20241010	094300	38819016	1970	1972	1973	1970	99
571	20241010	094200	38623811	1970	1973	1973	1970	379
572	20241010	094100	37877178	1971	1973	1973	1971	517
573	20241010	094000	36857909	1973	1974	1974	1973	2408
574	20241010	093900	32105398	1976	1975	1976	1975	26
575	20241010	093800	32054038	1974	1974	1974	1974	500
576	20241010	093700	31067038	1975	1975	1975	1975	510
577	20241010	093600	30059788	1976	1976	1976	1976	100
578	20241010	093500	29862188	1976	1975	1976	1975	990
579	20241010	093400	27906928	1976	1979	1979	1975	3680
580	20241010	093300	20635001	1981	1981	1981	1981	11
581	20241010	093200	20613210	1982	1982	1982	1982	0
582	20241010	093100	20613210	1982	1982	1982	1982	0
583	20241010	093000	20613210	1982	1982	1982	1982	3
584	20241010	092900	20607264	1979	1982	1982	1979	87
585	20241010	092800	20434980	1982	1982	1982	1982	135
586	20241010	092700	20167410	1982	1982	1982	1982	10
587	20241010	092600	20147590	1982	1982	1982	1982	16
588	20241010	092500	20115878	1982	1982	1982	1982	6
589	20241010	092400	20103986	1982	1982	1982	1982	0
590	20241010	092300	20103986	1982	1982	1982	1982	5
591	20241010	092200	20094076	1982	1978	1982	1978	11
592	20241010	092100	20072278	1981	1981	1981	1981	1500
593	20241010	092000	17100778	1975	1975	1975	1975	20
594	20241010	091900	17061278	1974	1974	1974	1974	0
595	20241010	091800	17061278	1974	1975	1975	1974	30
596	20241010	091700	17002033	1974	1980	1980	1973	5032
597	20241010	091600	7048304	1984	1984	1984	1980	176
598	20241010	091500	6699713	1981	1981	1984	1981	155
599	20241010	091400	6392494	1984	1983	1990	1981	1157
600	20241010	091300	4098241	1980	1980	1980	1980	0
601	20241010	091200	4098241	1980	1980	1980	1980	15
602	20241010	091100	4068541	1980	1980	1980	1980	0
603	20241010	091000	4068541	1980	1980	1980	1980	0
604	20241010	090900	4068541	1980	1980	1980	1980	2
605	20241010	090800	4064581	1990	1990	1990	1990	0
606	20241010	090700	4064581	1990	1990	1990	1990	3
607	20241010	090600	4058611	1990	1990	1990	1990	1
608	20241010	090500	4056621	1990	1980	1990	1980	347
609	20241010	090400	3369551	1980	1980	1980	1980	143
610	20241010	090300	3086411	1980	1983	1983	1980	40
611	20241010	090200	3007159	1983	1983	1983	1983	0
612	20241010	090100	3007159	1983	1983	1983	1983	0
613	20241010	090000	3007159	1983	1981	1984	1981	1517