KissMeData/027360/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	191100	401121139	1966	1966	1966	1966	8234
3	20241017	191000	401121139	1966	1966	1966	1966	0
4	20241017	190900	401121139	1966	1966	1966	1966	0
5	20241017	190800	401121139	1966	1966	1966	1966	0
6	20241017	190700	401121139	1966	1966	1966	1966	0
7	20241017	190600	401121139	1966	1966	1966	1966	0
8	20241017	190500	401121139	1966	1966	1966	1966	0
9	20241017	190400	401121139	1966	1966	1966	1966	0
10	20241017	190300	401121139	1966	1966	1966	1966	0
11	20241017	190200	401121139	1966	1966	1966	1966	0
12	20241017	190100	401121139	1966	1966	1966	1966	0
13	20241017	190000	401121139	1966	1966	1966	1966	0
14	20241017	185900	401121139	1966	1966	1966	1966	0
15	20241017	185800	401121139	1966	1966	1966	1966	0
16	20241017	185700	401121139	1966	1966	1966	1966	0
17	20241017	185600	401121139	1966	1966	1966	1966	0
18	20241017	185500	401121139	1966	1966	1966	1966	0
19	20241017	185400	401121139	1966	1966	1966	1966	0
20	20241017	185300	401121139	1966	1966	1966	1966	0
21	20241017	185200	401121139	1966	1966	1966	1966	0
22	20241017	185100	401121139	1966	1966	1966	1966	0
23	20241017	185000	401121139	1966	1966	1966	1966	0
24	20241017	184900	401121139	1966	1966	1966	1966	0
25	20241017	184800	401121139	1966	1966	1966	1966	0
26	20241017	184700	401121139	1966	1966	1966	1966	0
27	20241017	184600	401121139	1966	1966	1966	1966	0
28	20241017	184500	401121139	1966	1966	1966	1966	0
29	20241017	184400	401121139	1966	1966	1966	1966	0
30	20241017	184300	401121139	1966	1966	1966	1966	0
31	20241017	184200	401121139	1966	1966	1966	1966	0
32	20241017	184100	401121139	1966	1966	1966	1966	8234
33	20241017	184000	401121139	1966	1966	1966	1966	0
34	20241017	183900	401121139	1966	1966	1966	1966	0
35	20241017	183800	401121139	1966	1966	1966	1966	0
36	20241017	183700	401121139	1966	1966	1966	1966	0
37	20241017	183600	401121139	1966	1966	1966	1966	0
38	20241017	183500	401121139	1966	1966	1966	1966	0
39	20241017	183400	401121139	1966	1966	1966	1966	0
40	20241017	183300	401121139	1966	1966	1966	1966	0
41	20241017	183200	401121139	1966	1966	1966	1966	0
42	20241017	183100	401121139	1966	1966	1966	1966	0
43	20241017	183000	401121139	1966	1966	1966	1966	0
44	20241017	182900	401121139	1966	1966	1966	1966	0
45	20241017	182800	401121139	1966	1966	1966	1966	0
46	20241017	182700	401121139	1966	1966	1966	1966	0
47	20241017	182600	401121139	1966	1966	1966	1966	0
48	20241017	182500	401121139	1966	1966	1966	1966	0
49	20241017	182400	401121139	1966	1966	1966	1966	0
50	20241017	182300	401121139	1966	1966	1966	1966	0
51	20241017	182200	401121139	1966	1966	1966	1966	0
52	20241017	182100	401121139	1966	1966	1966	1966	0
53	20241017	182000	401121139	1966	1966	1966	1966	0
54	20241017	181900	401121139	1966	1966	1966	1966	0
55	20241017	181800	401121139	1966	1966	1966	1966	0
56	20241017	181700	401121139	1966	1966	1966	1966	0
57	20241017	181600	401121139	1966	1966	1966	1966	0
58	20241017	181500	401121139	1966	1966	1966	1966	0
59	20241017	181400	401121139	1966	1966	1966	1966	0
60	20241017	181300	401121139	1966	1966	1966	1966	0
61	20241017	181200	401121139	1966	1966	1966	1966	0
62	20241017	181100	401121139	1966	1966	1966	1966	8234
63	20241017	181000	401121139	1966	1966	1966	1966	0
64	20241017	180900	401121139	1966	1966	1966	1966	0
65	20241017	180800	401121139	1966	1966	1966	1966	0
66	20241017	180700	401121139	1966	1966	1966	1966	0
67	20241017	180600	401121139	1966	1966	1966	1966	0
68	20241017	180500	401121139	1966	1966	1966	1966	0
69	20241017	180400	401121139	1966	1966	1966	1966	0
70	20241017	180300	401121139	1966	1966	1966	1966	0
71	20241017	180200	401121139	1966	1966	1966	1966	0
72	20241017	180100	401121139	1966	1966	1966	1966	0
73	20241017	180000	401121139	1966	1966	1966	1966	0
74	20241017	175900	401121139	1966	1966	1966	1966	0
75	20241017	175800	401121139	1966	1966	1966	1966	0
76	20241017	175700	401121139	1966	1966	1966	1966	0
77	20241017	175600	401121139	1966	1966	1966	1966	0
78	20241017	175500	401121139	1966	1966	1966	1966	0
79	20241017	175400	401121139	1966	1966	1966	1966	0
80	20241017	175300	401121139	1966	1966	1966	1966	0
81	20241017	175200	401121139	1966	1966	1966	1966	0
82	20241017	175100	401121139	1966	1966	1966	1966	0
83	20241017	175000	401121139	1966	1966	1966	1966	0
84	20241017	174900	401121139	1966	1966	1966	1966	0
85	20241017	174800	401121139	1966	1966	1966	1966	0
86	20241017	174700	401121139	1966	1966	1966	1966	0
87	20241017	174600	401121139	1966	1966	1966	1966	0
88	20241017	174500	401121139	1966	1966	1966	1966	0
89	20241017	174400	401121139	1966	1966	1966	1966	0
90	20241017	174300	401121139	1966	1966	1966	1966	0
91	20241017	174200	401121139	1966	1966	1966	1966	0
92	20241017	174100	401121139	1966	1966	1966	1966	8234
93	20241017	174000	401121139	1966	1966	1966	1966	0
94	20241017	173900	401121139	1966	1966	1966	1966	0
95	20241017	173800	401121139	1966	1966	1966	1966	0
96	20241017	173700	401121139	1966	1966	1966	1966	0
97	20241017	173600	401121139	1966	1966	1966	1966	0
98	20241017	173500	401121139	1966	1966	1966	1966	0
99	20241017	173400	401121139	1966	1966	1966	1966	0
100	20241017	173300	401121139	1966	1966	1966	1966	0
101	20241017	173200	401121139	1966	1966	1966	1966	0
102	20241017	173100	401121139	1966	1966	1966	1966	0
103	20241017	173000	401121139	1966	1966	1966	1966	0
104	20241017	172900	401121139	1966	1966	1966	1966	0
105	20241017	172800	401121139	1966	1966	1966	1966	0
106	20241017	172700	401121139	1966	1966	1966	1966	0
107	20241017	172600	401121139	1966	1966	1966	1966	0
108	20241017	172500	401121139	1966	1966	1966	1966	0
109	20241017	172400	401121139	1966	1966	1966	1966	0
110	20241017	172300	401121139	1966	1966	1966	1966	0
111	20241017	172200	401121139	1966	1966	1966	1966	0
112	20241017	172100	401121139	1966	1966	1966	1966	0
113	20241017	172000	401121139	1966	1966	1966	1966	0
114	20241017	171900	401121139	1966	1966	1966	1966	0
115	20241017	171800	401121139	1966	1966	1966	1966	0
116	20241017	171700	401121139	1966	1966	1966	1966	0
117	20241017	171600	401121139	1966	1966	1966	1966	0
118	20241017	171500	401121139	1966	1966	1966	1966	0
119	20241017	171400	401121139	1966	1966	1966	1966	0
120	20241017	171300	401121139	1966	1966	1966	1966	0
121	20241017	171200	401121139	1966	1966	1966	1966	0
122	20241017	171100	401121139	1966	1966	1966	1966	8234
123	20241017	171000	401121139	1966	1966	1966	1966	0
124	20241017	170900	401121139	1966	1966	1966	1966	0
125	20241017	170800	401121139	1966	1966	1966	1966	0
126	20241017	170700	401121139	1966	1966	1966	1966	0
127	20241017	170600	401121139	1966	1966	1966	1966	0
128	20241017	170500	401121139	1966	1966	1966	1966	0
129	20241017	170400	401121139	1966	1966	1966	1966	0
130	20241017	170300	401121139	1966	1966	1966	1966	0
131	20241017	170200	401121139	1966	1966	1966	1966	0
132	20241017	170100	401121139	1966	1966	1966	1966	0
133	20241017	170000	401121139	1966	1966	1966	1966	0
134	20241017	165900	401121139	1966	1966	1966	1966	0
135	20241017	165800	401121139	1966	1966	1966	1966	0
136	20241017	165700	401121139	1966	1966	1966	1966	0
137	20241017	165600	401121139	1966	1966	1966	1966	0
138	20241017	165500	401121139	1966	1966	1966	1966	0
139	20241017	165400	401121139	1966	1966	1966	1966	0
140	20241017	165300	401121139	1966	1966	1966	1966	0
141	20241017	165200	401121139	1966	1966	1966	1966	0
142	20241017	165100	401121139	1966	1966	1966	1966	0
143	20241017	165000	401121139	1966	1966	1966	1966	0
144	20241017	164900	401121139	1966	1966	1966	1966	0
145	20241017	164800	401121139	1966	1966	1966	1966	0
146	20241017	164700	401121139	1966	1966	1966	1966	0
147	20241017	164600	401121139	1966	1966	1966	1966	0
148	20241017	164500	401121139	1966	1966	1966	1966	0
149	20241017	164400	401121139	1966	1966	1966	1966	0
150	20241017	164300	401121139	1966	1966	1966	1966	0
151	20241017	164200	401121139	1966	1966	1966	1966	0
152	20241017	164100	401121139	1966	1966	1966	1966	8234
153	20241017	164000	401121139	1966	1966	1966	1966	0
154	20241017	163900	401121139	1966	1966	1966	1966	0
155	20241017	163800	401121139	1966	1966	1966	1966	0
156	20241017	163700	401121139	1966	1966	1966	1966	0
157	20241017	163600	401121139	1966	1966	1966	1966	0
158	20241017	163500	401121139	1966	1966	1966	1966	0
159	20241017	163400	401121139	1966	1966	1966	1966	0
160	20241017	163300	401121139	1966	1966	1966	1966	0
161	20241017	163200	401121139	1966	1966	1966	1966	0
162	20241017	163100	401121139	1966	1966	1966	1966	0
163	20241017	163000	401121139	1966	1966	1966	1966	0
164	20241017	162900	401121139	1966	1966	1966	1966	0
165	20241017	162800	401121139	1966	1966	1966	1966	0
166	20241017	162700	401121139	1966	1966	1966	1966	0
167	20241017	162600	401121139	1966	1966	1966	1966	0
168	20241017	162500	401121139	1966	1966	1966	1966	0
169	20241017	162400	401121139	1966	1966	1966	1966	0
170	20241017	162300	401121139	1966	1966	1966	1966	0
171	20241017	162200	401121139	1966	1966	1966	1966	0
172	20241017	162100	401121139	1966	1966	1966	1966	0
173	20241017	162000	401121139	1966	1966	1966	1966	0
174	20241017	161900	401121139	1966	1966	1966	1966	0
175	20241017	161800	401121139	1966	1966	1966	1966	0
176	20241017	161700	401121139	1966	1966	1966	1966	0
177	20241017	161600	401121139	1966	1966	1966	1966	0
178	20241017	161500	401121139	1966	1966	1966	1966	0
179	20241017	161400	401121139	1966	1966	1966	1966	0
180	20241017	161300	401121139	1966	1966	1966	1966	0
181	20241017	161200	401121139	1966	1966	1966	1966	0
182	20241017	161100	401121139	1966	1966	1966	1966	8234
183	20241017	161000	401121139	1966	1966	1966	1966	0
184	20241017	160900	401121139	1966	1966	1966	1966	0
185	20241017	160800	401121139	1966	1966	1966	1966	0
186	20241017	160700	401121139	1966	1966	1966	1966	0
187	20241017	160600	401121139	1966	1966	1966	1966	0
188	20241017	160500	401121139	1966	1966	1966	1966	0
189	20241017	160400	401121139	1966	1966	1966	1966	0
190	20241017	160300	401121139	1966	1966	1966	1966	0
191	20241017	160200	401121139	1966	1966	1966	1966	0
192	20241017	160100	401121139	1966	1966	1966	1966	0
193	20241017	160000	401121139	1966	1966	1966	1966	0
194	20241017	155900	401121139	1966	1966	1966	1966	0
195	20241017	155800	401121139	1966	1966	1966	1966	0
196	20241017	155700	401121139	1966	1966	1966	1966	0
197	20241017	155600	401121139	1966	1966	1966	1966	0
198	20241017	155500	401121139	1966	1966	1966	1966	0
199	20241017	155400	401121139	1966	1966	1966	1966	0
200	20241017	155300	401121139	1966	1966	1966	1966	0
201	20241017	155200	401121139	1966	1966	1966	1966	0
202	20241017	155100	401121139	1966	1966	1966	1966	0
203	20241017	155000	401121139	1966	1966	1966	1966	0
204	20241017	154900	401121139	1966	1966	1966	1966	0
205	20241017	154800	401121139	1966	1966	1966	1966	0
206	20241017	154700	401121139	1966	1966	1966	1966	0
207	20241017	154600	401121139	1966	1966	1966	1966	0
208	20241017	154500	401121139	1966	1966	1966	1966	0
209	20241017	154400	401121139	1966	1966	1966	1966	0
210	20241017	154300	401121139	1966	1966	1966	1966	0
211	20241017	154200	401121139	1966	1966	1966	1966	0
212	20241017	154100	401121139	1966	1966	1966	1966	8234
213	20241017	154000	401121139	1966	1966	1966	1966	0
214	20241017	153900	401121139	1966	1966	1966	1966	0
215	20241017	153800	401121139	1966	1966	1966	1966	0
216	20241017	153700	401121139	1966	1966	1966	1966	0
217	20241017	153600	401121139	1966	1966	1966	1966	0
218	20241017	153500	401121139	1966	1966	1966	1966	0
219	20241017	153400	401121139	1966	1966	1966	1966	0
220	20241017	153300	401121139	1966	1966	1966	1966	0
221	20241017	153200	401121139	1966	1966	1966	1966	0
222	20241017	153100	401121139	1966	1966	1966	1966	0
223	20241017	153000	401121139	1966	1966	1966	1966	8234
224	20241017	152900	384933095	1966	1966	1966	1966	0
225	20241017	152800	384933095	1966	1966	1966	1966	0
226	20241017	152700	384933095	1966	1966	1966	1966	0
227	20241017	152600	384933095	1966	1966	1966	1966	0
228	20241017	152500	384933095	1966	1966	1966	1966	0
229	20241017	152400	384933095	1966	1966	1966	1966	0
230	20241017	152300	384933095	1966	1966	1966	1966	0
231	20241017	152200	384933095	1966	1966	1966	1966	0
232	20241017	152100	384933095	1966	1966	1966	1966	0
233	20241017	152000	384933095	1966	1966	1966	1966	0
234	20241017	151900	384933095	1966	1962	1966	1961	249
235	20241017	151800	384444367	1967	1962	1967	1962	38
236	20241017	151700	384369742	1962	1962	1962	1962	11
237	20241017	151600	384348160	1965	1962	1965	1962	41
238	20241017	151500	384267700	1962	1966	1966	1962	18
239	20241017	151400	384232372	1966	1962	1966	1962	19
240	20241017	151300	384195070	1962	1967	1969	1962	2934
241	20241017	151200	378423249	1967	1962	1967	1961	41
242	20241017	151100	378342798	1967	1967	1967	1967	2
243	20241017	151000	378338864	1968	1968	1968	1968	0
244	20241017	150900	378338864	1968	1968	1968	1968	0
245	20241017	150800	378338864	1968	1968	1968	1968	0
246	20241017	150700	378338864	1968	1968	1968	1968	0
247	20241017	150600	378338864	1968	1968	1968	1968	0
248	20241017	150500	378338864	1968	1968	1968	1968	0
249	20241017	150400	378338864	1968	1968	1968	1968	0
250	20241017	150300	378338864	1968	1968	1968	1968	0
251	20241017	150200	378338864	1968	1968	1968	1968	0
252	20241017	150100	378338864	1968	1960	1968	1960	2205
253	20241017	150000	374013512	1967	1966	1967	1966	6241
254	20241017	145900	361742465	1967	1967	1967	1967	0
255	20241017	145800	361742465	1967	1965	1967	1965	6262
256	20241017	145700	349437633	1965	1965	1965	1965	0
257	20241017	145600	349437633	1965	1965	1965	1965	10
258	20241017	145500	349417983	1960	1960	1960	1960	0
259	20241017	145400	349417983	1960	1960	1960	1960	0
260	20241017	145300	349417983	1960	1960	1960	1960	50
261	20241017	145200	349319983	1965	1965	1965	1965	0
262	20241017	145100	349319983	1965	1965	1965	1965	0
263	20241017	145000	349319983	1965	1965	1965	1965	125
264	20241017	144900	349074358	1965	1965	1965	1960	999
265	20241017	144800	347114808	1965	1965	1965	1965	37
266	20241017	144700	347042103	1965	1965	1965	1965	0
267	20241017	144600	347042103	1965	1961	1965	1960	188
268	20241017	144500	346673432	1961	1961	1961	1961	0
269	20241017	144400	346673432	1961	1961	1961	1961	32
270	20241017	144300	346610680	1961	1961	1961	1961	0
271	20241017	144200	346610680	1961	1961	1961	1961	0
272	20241017	144100	346610680	1961	1961	1961	1961	0
273	20241017	144000	346610680	1961	1961	1961	1961	0
274	20241017	143900	346610680	1961	1961	1961	1961	69
275	20241017	143800	346475371	1968	1967	1968	1967	245
276	20241017	143700	345993311	1962	1962	1962	1962	0
277	20241017	143600	345993311	1962	1962	1962	1962	0
278	20241017	143500	345993311	1962	1962	1962	1962	5000
279	20241017	143400	336183311	1961	1961	1961	1961	5000
280	20241017	143300	326378311	1960	1960	1960	1960	0
281	20241017	143200	326378311	1960	1960	1960	1960	0
282	20241017	143100	326378311	1960	1954	1960	1954	376
283	20241017	143000	325643553	1967	1962	1967	1962	479
284	20241017	142900	324703358	1962	1962	1962	1962	0
285	20241017	142800	324703358	1962	1961	1962	1961	276
286	20241017	142700	324162056	1960	1960	1960	1960	0
287	20241017	142600	324162056	1960	1960	1960	1960	0
288	20241017	142500	324162056	1960	1960	1960	1960	0
289	20241017	142400	324162056	1960	1960	1960	1960	1
290	20241017	142300	324160096	1961	1961	1961	1961	0
291	20241017	142200	324160096	1961	1961	1961	1961	0
292	20241017	142100	324160096	1961	1959	1961	1959	203
293	20241017	142000	323762413	1959	1959	1959	1959	6
294	20241017	141900	323750659	1952	1952	1952	1952	334
295	20241017	141800	323098691	1959	1959	1959	1959	0
296	20241017	141700	323098691	1959	1959	1959	1959	1
297	20241017	141600	323096732	1959	1959	1959	1959	0
298	20241017	141500	323096732	1959	1959	1959	1959	0
299	20241017	141400	323096732	1959	1959	1959	1959	0
300	20241017	141300	323096732	1959	1959	1959	1959	5
301	20241017	141200	323086937	1959	1959	1959	1959	0
302	20241017	141100	323086937	1959	1959	1959	1959	0
303	20241017	141000	323086937	1959	1959	1959	1959	78
304	20241017	140900	322934135	1959	1959	1959	1959	0
305	20241017	140800	322934135	1959	1959	1959	1959	2
306	20241017	140700	322930217	1961	1961	1961	1961	5
307	20241017	140600	322920412	1950	1950	1950	1950	0
308	20241017	140500	322920412	1950	1957	1957	1950	105
309	20241017	140400	322715627	1961	1950	1961	1950	2053
310	20241017	140300	318695321	1950	1948	1950	1948	1043
311	20241017	140200	316662518	1948	1949	1949	1948	261
312	20241017	140100	316153986	1949	1953	1953	1949	2061
313	20241017	140000	312136105	1957	1957	1957	1957	1
314	20241017	135900	312134148	1958	1957	1958	1957	25
315	20241017	135800	312085208	1953	1955	1955	1953	27
316	20241017	135700	312032447	1955	1955	1955	1955	0
317	20241017	135600	312032447	1955	1955	1955	1955	5
318	20241017	135500	312022672	1955	1956	1956	1954	37
319	20241017	135400	311950335	1956	1952	1957	1949	116
320	20241017	135300	311724052	1950	1951	1951	1950	1663
321	20241017	135200	308480039	1952	1953	1956	1952	20
322	20241017	135100	308440965	1953	1953	1954	1952	13
323	20241017	135000	308415578	1954	1953	1955	1952	1022
324	20241017	134900	306419608	1954	1955	1955	1953	326
325	20241017	134800	305782917	1954	1951	1954	1951	217
326	20241017	134700	305359546	1952	1949	1952	1949	1575
327	20241017	134600	302289868	1950	1956	1957	1949	7525
328	20241017	134500	287593258	1956	1956	1956	1956	1927
329	20241017	134400	283824046	1956	1958	1958	1956	1000
330	20241017	134300	281868000	1958	1958	1958	1958	2
331	20241017	134200	281864084	1958	1958	1958	1958	9
332	20241017	134100	281846462	1957	1959	1959	1956	4076
333	20241017	134000	273870035	1959	1959	1959	1959	0
334	20241017	133900	273870035	1959	1959	1959	1959	0
335	20241017	133800	273870035	1959	1959	1959	1959	0
336	20241017	133700	273870035	1959	1959	1959	1959	0
337	20241017	133600	273870035	1959	1959	1959	1959	0
338	20241017	133500	273870035	1959	1959	1959	1959	971
339	20241017	133400	271967846	1958	1960	1960	1958	130
340	20241017	133300	271713297	1960	1958	1961	1958	23
341	20241017	133200	271668250	1959	1958	1959	1957	925
342	20241017	133100	269857793	1958	1959	1959	1958	185
343	20241017	133000	269495558	1958	1957	1958	1956	43
344	20241017	132900	269411412	1957	1957	1958	1955	65
345	20241017	132800	269284217	1955	1955	1955	1955	1680
346	20241017	132700	265999817	1956	1962	1962	1955	19896
347	20241017	132600	227000546	1963	1972	1972	1963	2775
348	20241017	132500	221552241	1972	1972	1972	1972	9
349	20241017	132400	221534493	1972	1972	1972	1972	0
350	20241017	132300	221534493	1972	1972	1972	1972	0
351	20241017	132200	221534493	1972	1972	1972	1972	0
352	20241017	132100	221534493	1972	1972	1972	1972	0
353	20241017	132000	221534493	1972	1972	1972	1972	2
354	20241017	131900	221530549	1965	1965	1965	1965	293
355	20241017	131800	220954804	1964	1965	1965	1964	533
356	20241017	131700	219907489	1965	1972	1972	1965	43
357	20241017	131600	219822707	1964	1966	1966	1964	1601
358	20241017	131500	216677343	1965	1965	1965	1965	25
359	20241017	131400	216628218	1964	1964	1964	1964	0
360	20241017	131300	216628218	1964	1964	1964	1964	0
361	20241017	131200	216628218	1964	1964	1964	1964	801
362	20241017	131100	215055054	1965	1965	1965	1965	0
363	20241017	131000	215055054	1965	1965	1965	1965	997
364	20241017	130900	213095949	1964	1964	1964	1964	0
365	20241017	130800	213095949	1964	1964	1964	1964	0
366	20241017	130700	213095949	1964	1964	1964	1964	0
367	20241017	130600	213095949	1964	1964	1964	1964	0
368	20241017	130500	213095949	1964	1965	1965	1963	501
369	20241017	130400	212112418	1964	1966	1966	1964	3404
370	20241017	130300	205426057	1973	1973	1973	1973	0
371	20241017	130200	205426057	1973	1973	1973	1973	0
372	20241017	130100	205426057	1973	1973	1973	1973	0
373	20241017	130000	205426057	1973	1973	1973	1973	0
374	20241017	125900	205426057	1973	1973	1973	1973	1
375	20241017	125800	205424084	1965	1965	1965	1965	0
376	20241017	125700	205424084	1965	1965	1965	1965	0
377	20241017	125600	205424084	1965	1965	1965	1965	0
378	20241017	125500	205424084	1965	1965	1965	1965	254
379	20241017	125400	204924974	1965	1965	1965	1965	540
380	20241017	125300	203863874	1965	1965	1965	1965	0
381	20241017	125200	203863874	1965	1965	1965	1965	0
382	20241017	125100	203863874	1965	1965	1965	1965	0
383	20241017	125000	203863874	1965	1965	1965	1965	1
384	20241017	124900	203861909	1965	1965	1965	1965	0
385	20241017	124800	203861909	1965	1965	1965	1965	0
386	20241017	124700	203861909	1965	1965	1965	1965	0
387	20241017	124600	203861909	1965	1965	1965	1965	0
388	20241017	124500	203861909	1965	1965	1965	1965	0
389	20241017	124400	203861909	1965	1965	1965	1965	30
390	20241017	124300	203802959	1964	1964	1964	1964	0
391	20241017	124200	203802959	1964	1964	1964	1964	0
392	20241017	124100	203802959	1964	1964	1964	1964	0
393	20241017	124000	203802959	1964	1967	1967	1964	3002
394	20241017	123900	197906783	1967	1967	1967	1967	1
395	20241017	123800	197904816	1967	1967	1967	1967	0
396	20241017	123700	197904816	1967	1967	1967	1967	0
397	20241017	123600	197904816	1967	1967	1967	1967	0
398	20241017	123500	197904816	1967	1967	1967	1967	832
399	20241017	123400	196268272	1965	1966	1967	1964	2517
400	20241017	123300	191318826	1966	1965	1966	1964	1731
401	20241017	123200	187918999	1966	1966	1966	1966	0
402	20241017	123100	187918999	1966	1966	1966	1966	0
403	20241017	123000	187918999	1966	1966	1966	1966	10
404	20241017	122900	187899339	1965	1965	1965	1965	18
405	20241017	122800	187863969	1966	1966	1966	1966	0
406	20241017	122700	187863969	1966	1966	1966	1966	57
407	20241017	122600	187751907	1966	1966	1966	1966	2
408	20241017	122500	187747975	1966	1966	1966	1966	1
409	20241017	122400	187746009	1965	1965	1965	1965	0
410	20241017	122300	187746009	1965	1966	1966	1965	1985
411	20241017	122200	183845127	1967	1967	1967	1967	10
412	20241017	122100	183825457	1967	1967	1967	1967	0
413	20241017	122000	183825457	1967	1967	1967	1967	2
414	20241017	121900	183821523	1967	1967	1967	1967	3
415	20241017	121800	183815622	1967	1967	1967	1967	0
416	20241017	121700	183815622	1967	1967	1967	1967	33
417	20241017	121600	183750711	1971	1971	1971	1971	0
418	20241017	121500	183750711	1971	1971	1971	1971	0
419	20241017	121400	183750711	1971	1971	1971	1971	0
420	20241017	121300	183750711	1971	1971	1971	1971	0
421	20241017	121200	183750711	1971	1971	1971	1971	0
422	20241017	121100	183750711	1971	1971	1971	1971	0
423	20241017	121000	183750711	1971	1971	1971	1971	0
424	20241017	120900	183750711	1971	1971	1971	1971	0
425	20241017	120800	183750711	1971	1971	1971	1971	1
426	20241017	120700	183748740	1966	1966	1966	1966	0
427	20241017	120600	183748740	1966	1966	1966	1966	0
428	20241017	120500	183748740	1966	1966	1966	1966	0
429	20241017	120400	183748740	1966	1966	1966	1966	0
430	20241017	120300	183748740	1966	1966	1966	1966	0
431	20241017	120200	183748740	1966	1966	1966	1966	0
432	20241017	120100	183748740	1966	1966	1966	1966	0
433	20241017	120000	183748740	1966	1966	1966	1966	0
434	20241017	115900	183748740	1966	1966	1966	1966	45
435	20241017	115800	183660270	1966	1966	1966	1966	0
436	20241017	115700	183660270	1966	1966	1966	1966	55
437	20241017	115600	183552140	1965	1965	1965	1965	0
438	20241017	115500	183552140	1965	1965	1965	1965	1
439	20241017	115400	183550175	1971	1971	1971	1971	1
440	20241017	115300	183548204	1971	1971	1971	1971	0
441	20241017	115200	183548204	1971	1971	1971	1971	50
442	20241017	115100	183449654	1971	1967	1971	1966	502
443	20241017	115000	182462321	1972	1972	1972	1972	1
444	20241017	114900	182460349	1966	1966	1966	1966	0
445	20241017	114800	182460349	1966	1966	1966	1966	0
446	20241017	114700	182460349	1966	1966	1966	1966	0
447	20241017	114600	182460349	1966	1966	1966	1966	0
448	20241017	114500	182460349	1966	1966	1966	1966	28
449	20241017	114400	182405301	1966	1966	1966	1966	0
450	20241017	114300	182405301	1966	1966	1966	1966	0
451	20241017	114200	182405301	1966	1966	1966	1966	433
452	20241017	114100	181554023	1967	1967	1967	1967	0
453	20241017	114000	181554023	1967	1968	1968	1967	1452
454	20241017	113900	178697934	1967	1967	1967	1967	5
455	20241017	113800	178688099	1967	1967	1967	1967	1
456	20241017	113700	178686132	1982	1982	1982	1982	1
457	20241017	113600	178684150	1983	1983	1983	1983	50
458	20241017	113500	178585000	1966	1969	1969	1964	4227
459	20241017	113400	170276412	1969	1970	1970	1969	1503
460	20241017	113300	167316505	1971	1971	1971	1971	301
461	20241017	113200	166723234	1972	1972	1972	1972	0
462	20241017	113100	166723234	1972	1973	1973	1972	1490
463	20241017	113000	163783864	1973	1973	1973	1973	0
464	20241017	112900	163783864	1973	1973	1973	1973	83
465	20241017	112800	163620105	1973	1973	1973	1973	0
466	20241017	112700	163620105	1973	1973	1973	1973	0
467	20241017	112600	163620105	1973	1973	1973	1973	0
468	20241017	112500	163620105	1973	1973	1973	1973	0
469	20241017	112400	163620105	1973	1973	1973	1973	0
470	20241017	112300	163620105	1973	1976	1976	1973	3844
471	20241017	112200	156028161	1976	1995	1995	1976	4468
472	20241017	112100	147149529	1996	1977	1996	1977	8163
473	20241017	112000	130937218	1975	1975	1975	1975	0
474	20241017	111900	130937218	1975	1975	1975	1975	377
475	20241017	111800	130192643	1977	1976	1977	1976	2532
476	20241017	111700	125188161	1970	1970	1970	1970	0
477	20241017	111600	125188161	1970	1976	1976	1970	22
478	20241017	111500	125144809	1977	1977	1977	1977	0
479	20241017	111400	125144809	1977	1977	1977	1977	0
480	20241017	111300	125144809	1977	1977	1977	1977	0
481	20241017	111200	125144809	1977	1977	1977	1977	0
482	20241017	111100	125144809	1977	1977	1977	1977	1
483	20241017	111000	125142832	1974	1974	1974	1974	0
484	20241017	110900	125142832	1974	1965	1974	1965	3924
485	20241017	110800	117401791	1964	1964	1964	1964	0
486	20241017	110700	117401791	1964	1964	1964	1964	0
487	20241017	110600	117401791	1964	1964	1964	1964	129
488	20241017	110500	117148435	1965	1966	1966	1965	3
489	20241017	110400	117142538	1966	1966	1966	1966	0
490	20241017	110300	117142538	1966	1966	1966	1966	5
491	20241017	110200	117132708	1968	1968	1968	1968	12
492	20241017	110100	117109092	1973	1973	1973	1973	0
493	20241017	110000	117109092	1973	1973	1973	1973	0
494	20241017	105900	117109092	1973	1973	1973	1973	0
495	20241017	105800	117109092	1973	1973	1973	1973	0
496	20241017	105700	117109092	1973	1973	1973	1973	0
497	20241017	105600	117109092	1973	1973	1973	1973	506
498	20241017	105500	116110754	1973	1973	1973	1973	4
499	20241017	105400	116102862	1963	1963	1963	1963	8
500	20241017	105300	116087158	1962	1962	1962	1962	2
501	20241017	105200	116083234	1962	1964	1964	1962	713
502	20241017	105100	114683612	1964	1965	1965	1964	2237
503	20241017	105000	110288511	1966	1966	1966	1966	471
504	20241017	104900	109362525	1974	1974	1974	1974	37
505	20241017	104800	109289487	1966	1966	1966	1966	0
506	20241017	104700	109289487	1966	1966	1966	1966	695
507	20241017	104600	107923117	1975	1975	1975	1975	0
508	20241017	104500	107923117	1975	1966	1975	1966	605
509	20241017	104400	106733642	1967	1970	1970	1967	2663
510	20241017	104300	101493254	1970	1970	1970	1970	3
511	20241017	104200	101487344	1975	1975	1975	1975	0
512	20241017	104100	101487344	1975	1975	1975	1975	0
513	20241017	104000	101487344	1975	1975	1975	1975	0
514	20241017	103900	101487344	1975	1975	1975	1975	1
515	20241017	103800	101485369	1975	1975	1975	1975	0
516	20241017	103700	101485369	1975	1975	1975	1975	0
517	20241017	103600	101485369	1975	1975	1975	1975	525
518	20241017	103500	100448494	1975	1975	1975	1975	0
519	20241017	103400	100448494	1975	1975	1975	1975	0
520	20241017	103300	100448494	1975	1975	1975	1975	0
521	20241017	103200	100448494	1975	1975	1975	1975	0
522	20241017	103100	100448494	1975	1975	1975	1975	1
523	20241017	103000	100446519	1968	1969	1969	1968	873
524	20241017	102900	98728275	1969	1969	1969	1969	0
525	20241017	102800	98728275	1969	1969	1969	1969	7
526	20241017	102700	98714492	1969	1970	1970	1969	1229
527	20241017	102600	96294362	1970	1970	1970	1970	0
528	20241017	102500	96294362	1970	1970	1970	1970	0
529	20241017	102400	96294362	1970	1970	1970	1970	0
530	20241017	102300	96294362	1970	1970	1970	1970	100
531	20241017	102200	96097362	1976	1976	1976	1976	86
532	20241017	102100	95927426	1976	1976	1976	1976	550
533	20241017	102000	94840626	1976	1976	1976	1976	1
534	20241017	101900	94838650	1969	1976	1976	1969	401
535	20241017	101800	94049074	1970	1970	1970	1970	350
536	20241017	101700	93359574	1977	1977	1977	1977	0
537	20241017	101600	93359574	1977	1977	1977	1977	0
538	20241017	101500	93359574	1977	1977	1977	1977	1
539	20241017	101400	93357597	1970	1970	1970	1970	0
540	20241017	101300	93357597	1970	1970	1970	1970	0
541	20241017	101200	93357597	1970	1970	1970	1970	0
542	20241017	101100	93357597	1970	1970	1970	1970	0
543	20241017	101000	93357597	1970	1970	1970	1970	0
544	20241017	100900	93357597	1970	1970	1970	1970	0
545	20241017	100800	93357597	1970	1970	1970	1970	4939
546	20241017	100700	83627767	1967	1970	1970	1967	34
547	20241017	100600	83560886	1970	1975	1975	1967	16861
548	20241017	100500	50331493	1985	1976	1985	1976	4
549	20241017	100400	50323572	1975	1975	1975	1975	0
550	20241017	100300	50323572	1975	1975	1975	1975	0
551	20241017	100200	50323572	1975	1976	1976	1975	416
552	20241017	100100	49501962	1975	1975	1975	1975	0
553	20241017	100000	49501962	1975	1975	1975	1975	0
554	20241017	095900	49501962	1975	1974	1975	1974	2168
555	20241017	095800	45220214	1973	1973	1973	1973	97
556	20241017	095700	45028833	1973	1973	1973	1973	1103
557	20241017	095600	42852614	1974	1976	1976	1974	2623
558	20241017	095500	37673306	1976	1977	1977	1976	1075
559	20241017	095400	35549094	1988	1988	1988	1988	0
560	20241017	095300	35549094	1988	1988	1988	1988	54
561	20241017	095200	35441742	1988	1988	1988	1988	10
562	20241017	095100	35421862	1977	1977	1977	1977	560
563	20241017	095000	34314742	1984	1984	1984	1984	0
564	20241017	094900	34314742	1984	1984	1984	1984	10
565	20241017	094800	34294902	1984	1984	1984	1984	0
566	20241017	094700	34294902	1984	1984	1984	1984	0
567	20241017	094600	34294902	1984	1984	1984	1984	1125
568	20241017	094500	32062902	1983	1983	1983	1983	0
569	20241017	094400	32062902	1983	1983	1983	1983	804
570	20241017	094300	30468570	1983	1983	1983	1983	0
571	20241017	094200	30468570	1983	1983	1983	1983	41
572	20241017	094100	30387267	1983	1983	1983	1983	7
573	20241017	094000	30373386	1983	1975	1983	1975	19
574	20241017	093900	30335727	1975	1975	1975	1975	5
575	20241017	093800	30325852	1976	1980	1980	1976	4876
576	20241017	093700	20682500	1982	1982	1982	1982	0
577	20241017	093600	20682500	1982	1982	1982	1982	0
578	20241017	093500	20682500	1982	1982	1982	1982	0
579	20241017	093400	20682500	1982	1984	1984	1982	1277
580	20241017	093300	18150206	1984	1984	1984	1984	1
581	20241017	093200	18148222	1985	1985	1985	1985	4
582	20241017	093100	18140282	1993	1993	1993	1993	20
583	20241017	093000	18100422	1993	1993	1993	1993	10
584	20241017	092900	18080492	1994	1994	1994	1994	1530
585	20241017	092800	15029672	1994	1994	1994	1994	0
586	20241017	092700	15029672	1994	1994	1994	1994	0
587	20241017	092600	15029672	1994	1987	1994	1987	500
588	20241017	092500	14035524	1983	1983	1983	1983	0
589	20241017	092400	14035524	1983	1983	1983	1983	0
590	20241017	092300	14035524	1983	1983	1983	1983	1
591	20241017	092200	14033541	1987	1987	1987	1987	0
592	20241017	092100	14033541	1987	1984	1987	1984	1835
593	20241017	092000	10389761	1986	1986	1986	1986	0
594	20241017	091900	10389761	1986	1986	1986	1986	100
595	20241017	091800	10191161	1986	1982	1986	1982	546
596	20241017	091700	9108193	1981	1981	1981	1981	7
597	20241017	091600	9094326	1982	1982	1982	1982	501
598	20241017	091500	8101344	1982	1980	1982	1980	5
599	20241017	091400	8091436	1982	1980	1982	1980	2
600	20241017	091300	8087474	1979	1979	1979	1979	2
601	20241017	091200	8083516	1982	1979	1982	1978	2442
602	20241017	091100	3252792	1979	1979	1979	1979	0
603	20241017	091000	3252792	1979	1978	1979	1976	690
604	20241017	090900	1888677	1978	1980	1980	1978	192
605	20241017	090800	1508800	1985	1985	1985	1985	0
606	20241017	090700	1508800	1985	1985	1985	1985	0
607	20241017	090600	1508800	1985	1985	1985	1985	500
608	20241017	090500	516300	1985	1985	1985	1985	0
609	20241017	090400	516300	1985	1985	1985	1985	0
610	20241017	090300	516300	1985	1985	1985	1985	0
611	20241017	090200	516300	1985	1985	1985	1985	15
612	20241017	090100	486525	1985	1985	1985	1985	0
613	20241017	090000	486525	1985	1990	1990	1985	245