KissMeData/066910/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	193200	329158718	1973	1973	1973	1973	3753
3	20231026	193100	329158718	1973	1973	1973	1973	0
4	20231026	193000	329158718	1973	1973	1973	1973	0
5	20231026	192900	329158718	1973	1973	1973	1973	0
6	20231026	192800	329158718	1973	1973	1973	1973	0
7	20231026	192700	329158718	1973	1973	1973	1973	0
8	20231026	192600	329158718	1973	1973	1973	1973	0
9	20231026	192500	329158718	1973	1973	1973	1973	0
10	20231026	192400	329158718	1973	1973	1973	1973	0
11	20231026	192300	329158718	1973	1973	1973	1973	0
12	20231026	192200	329158718	1973	1973	1973	1973	0
13	20231026	192100	329158718	1973	1973	1973	1973	0
14	20231026	192000	329158718	1973	1973	1973	1973	0
15	20231026	191900	329158718	1973	1973	1973	1973	0
16	20231026	191800	329158718	1973	1973	1973	1973	0
17	20231026	191700	329158718	1973	1973	1973	1973	0
18	20231026	191600	329158718	1973	1973	1973	1973	0
19	20231026	191500	329158718	1973	1973	1973	1973	0
20	20231026	191400	329158718	1973	1973	1973	1973	0
21	20231026	191300	329158718	1973	1973	1973	1973	0
22	20231026	191200	329158718	1973	1973	1973	1973	0
23	20231026	191100	329158718	1973	1973	1973	1973	0
24	20231026	191000	329158718	1973	1973	1973	1973	0
25	20231026	190900	329158718	1973	1973	1973	1973	0
26	20231026	190800	329158718	1973	1973	1973	1973	0
27	20231026	190700	329158718	1973	1973	1973	1973	0
28	20231026	190600	329158718	1973	1973	1973	1973	0
29	20231026	190500	329158718	1973	1973	1973	1973	0
30	20231026	190400	329158718	1973	1973	1973	1973	0
31	20231026	190300	329158718	1973	1973	1973	1973	0
32	20231026	190200	329158718	1973	1973	1973	1973	3753
33	20231026	190100	329158718	1973	1973	1973	1973	0
34	20231026	190000	329158718	1973	1973	1973	1973	0
35	20231026	185900	329158718	1973	1973	1973	1973	0
36	20231026	185800	329158718	1973	1973	1973	1973	0
37	20231026	185700	329158718	1973	1973	1973	1973	0
38	20231026	185600	329158718	1973	1973	1973	1973	0
39	20231026	185500	329158718	1973	1973	1973	1973	0
40	20231026	185400	329158718	1973	1973	1973	1973	0
41	20231026	185300	329158718	1973	1973	1973	1973	0
42	20231026	185200	329158718	1973	1973	1973	1973	0
43	20231026	185100	329158718	1973	1973	1973	1973	0
44	20231026	185000	329158718	1973	1973	1973	1973	0
45	20231026	184900	329158718	1973	1973	1973	1973	0
46	20231026	184800	329158718	1973	1973	1973	1973	0
47	20231026	184700	329158718	1973	1973	1973	1973	0
48	20231026	184600	329158718	1973	1973	1973	1973	0
49	20231026	184500	329158718	1973	1973	1973	1973	0
50	20231026	184400	329158718	1973	1973	1973	1973	0
51	20231026	184300	329158718	1973	1973	1973	1973	0
52	20231026	184200	329158718	1973	1973	1973	1973	0
53	20231026	184100	329158718	1973	1973	1973	1973	0
54	20231026	184000	329158718	1973	1973	1973	1973	0
55	20231026	183900	329158718	1973	1973	1973	1973	0
56	20231026	183800	329158718	1973	1973	1973	1973	0
57	20231026	183700	329158718	1973	1973	1973	1973	0
58	20231026	183600	329158718	1973	1973	1973	1973	0
59	20231026	183500	329158718	1973	1973	1973	1973	0
60	20231026	183400	329158718	1973	1973	1973	1973	0
61	20231026	183300	329158718	1973	1973	1973	1973	0
62	20231026	183200	329158718	1973	1973	1973	1973	3753
63	20231026	183100	329158718	1973	1973	1973	1973	0
64	20231026	183000	329158718	1973	1973	1973	1973	0
65	20231026	182900	329158718	1973	1973	1973	1973	0
66	20231026	182800	329158718	1973	1973	1973	1973	0
67	20231026	182700	329158718	1973	1973	1973	1973	0
68	20231026	182600	329158718	1973	1973	1973	1973	0
69	20231026	182500	329158718	1973	1973	1973	1973	0
70	20231026	182400	329158718	1973	1973	1973	1973	0
71	20231026	182300	329158718	1973	1973	1973	1973	0
72	20231026	182200	329158718	1973	1973	1973	1973	0
73	20231026	182100	329158718	1973	1973	1973	1973	0
74	20231026	182000	329158718	1973	1973	1973	1973	0
75	20231026	181900	329158718	1973	1973	1973	1973	0
76	20231026	181800	329158718	1973	1973	1973	1973	0
77	20231026	181700	329158718	1973	1973	1973	1973	0
78	20231026	181600	329158718	1973	1973	1973	1973	0
79	20231026	181500	329158718	1973	1973	1973	1973	0
80	20231026	181400	329158718	1973	1973	1973	1973	0
81	20231026	181300	329158718	1973	1973	1973	1973	0
82	20231026	181200	329158718	1973	1973	1973	1973	0
83	20231026	181100	329158718	1973	1973	1973	1973	0
84	20231026	181000	329158718	1973	1973	1973	1973	0
85	20231026	180900	329158718	1973	1973	1973	1973	0
86	20231026	180800	329158718	1973	1973	1973	1973	0
87	20231026	180700	329158718	1973	1973	1973	1973	0
88	20231026	180600	329158718	1973	1973	1973	1973	0
89	20231026	180500	329158718	1973	1973	1973	1973	0
90	20231026	180400	329158718	1973	1973	1973	1973	0
91	20231026	180300	329158718	1973	1973	1973	1973	0
92	20231026	180200	329158718	1973	1973	1973	1973	3753
93	20231026	180100	329158718	1973	1973	1973	1973	0
94	20231026	180000	329158718	1973	1973	1973	1973	0
95	20231026	175900	329158718	1973	1973	1973	1973	0
96	20231026	175800	329158718	1973	1973	1973	1973	0
97	20231026	175700	329158718	1973	1973	1973	1973	0
98	20231026	175600	329158718	1973	1973	1973	1973	0
99	20231026	175500	329158718	1973	1973	1973	1973	0
100	20231026	175400	329158718	1973	1973	1973	1973	0
101	20231026	175300	329158718	1973	1973	1973	1973	0
102	20231026	175200	329158718	1973	1973	1973	1973	0
103	20231026	175100	329158718	1973	1973	1973	1973	0
104	20231026	175000	329158718	1973	1973	1973	1973	0
105	20231026	174900	329158718	1973	1973	1973	1973	0
106	20231026	174800	329158718	1973	1973	1973	1973	0
107	20231026	174700	329158718	1973	1973	1973	1973	0
108	20231026	174600	329158718	1973	1973	1973	1973	0
109	20231026	174500	329158718	1973	1973	1973	1973	0
110	20231026	174400	329158718	1973	1973	1973	1973	0
111	20231026	174300	329158718	1973	1973	1973	1973	0
112	20231026	174200	329158718	1973	1973	1973	1973	0
113	20231026	174100	329158718	1973	1973	1973	1973	0
114	20231026	174000	329158718	1973	1973	1973	1973	0
115	20231026	173900	329158718	1973	1973	1973	1973	0
116	20231026	173800	329158718	1973	1973	1973	1973	0
117	20231026	173700	329158718	1973	1973	1973	1973	0
118	20231026	173600	329158718	1973	1973	1973	1973	0
119	20231026	173500	329158718	1973	1973	1973	1973	0
120	20231026	173400	329158718	1973	1973	1973	1973	0
121	20231026	173300	329158718	1973	1973	1973	1973	0
122	20231026	173200	329158718	1973	1973	1973	1973	3753
123	20231026	173100	329158718	1973	1973	1973	1973	0
124	20231026	173000	329158718	1973	1973	1973	1973	0
125	20231026	172900	329158718	1973	1973	1973	1973	0
126	20231026	172800	329158718	1973	1973	1973	1973	0
127	20231026	172700	329158718	1973	1973	1973	1973	0
128	20231026	172600	329158718	1973	1973	1973	1973	0
129	20231026	172500	329158718	1973	1973	1973	1973	0
130	20231026	172400	329158718	1973	1973	1973	1973	0
131	20231026	172300	329158718	1973	1973	1973	1973	0
132	20231026	172200	329158718	1973	1973	1973	1973	0
133	20231026	172100	329158718	1973	1973	1973	1973	0
134	20231026	172000	329158718	1973	1973	1973	1973	0
135	20231026	171900	329158718	1973	1973	1973	1973	0
136	20231026	171800	329158718	1973	1973	1973	1973	0
137	20231026	171700	329158718	1973	1973	1973	1973	0
138	20231026	171600	329158718	1973	1973	1973	1973	0
139	20231026	171500	329158718	1973	1973	1973	1973	0
140	20231026	171400	329158718	1973	1973	1973	1973	0
141	20231026	171300	329158718	1973	1973	1973	1973	0
142	20231026	171200	329158718	1973	1973	1973	1973	0
143	20231026	171100	329158718	1973	1973	1973	1973	0
144	20231026	171000	329158718	1973	1973	1973	1973	0
145	20231026	170900	329158718	1973	1973	1973	1973	0
146	20231026	170800	329158718	1973	1973	1973	1973	0
147	20231026	170700	329158718	1973	1973	1973	1973	0
148	20231026	170600	329158718	1973	1973	1973	1973	0
149	20231026	170500	329158718	1973	1973	1973	1973	0
150	20231026	170400	329158718	1973	1973	1973	1973	0
151	20231026	170300	329158718	1973	1973	1973	1973	0
152	20231026	170200	329158718	1973	1973	1973	1973	3753
153	20231026	170100	329158718	1973	1973	1973	1973	0
154	20231026	170000	329158718	1973	1973	1973	1973	0
155	20231026	165900	329158718	1973	1973	1973	1973	0
156	20231026	165800	329158718	1973	1973	1973	1973	0
157	20231026	165700	329158718	1973	1973	1973	1973	0
158	20231026	165600	329158718	1973	1973	1973	1973	0
159	20231026	165500	329158718	1973	1973	1973	1973	0
160	20231026	165400	329158718	1973	1973	1973	1973	0
161	20231026	165300	329158718	1973	1973	1973	1973	0
162	20231026	165200	329158718	1973	1973	1973	1973	0
163	20231026	165100	329158718	1973	1973	1973	1973	0
164	20231026	165000	329158718	1973	1973	1973	1973	0
165	20231026	164900	329158718	1973	1973	1973	1973	0
166	20231026	164800	329158718	1973	1973	1973	1973	0
167	20231026	164700	329158718	1973	1973	1973	1973	0
168	20231026	164600	329158718	1973	1973	1973	1973	0
169	20231026	164500	329158718	1973	1973	1973	1973	0
170	20231026	164400	329158718	1973	1973	1973	1973	0
171	20231026	164300	329158718	1973	1973	1973	1973	0
172	20231026	164200	329158718	1973	1973	1973	1973	0
173	20231026	164100	329158718	1973	1973	1973	1973	0
174	20231026	164000	329158718	1973	1973	1973	1973	0
175	20231026	163900	329158718	1973	1973	1973	1973	0
176	20231026	163800	329158718	1973	1973	1973	1973	0
177	20231026	163700	329158718	1973	1973	1973	1973	0
178	20231026	163600	329158718	1973	1973	1973	1973	0
179	20231026	163500	329158718	1973	1973	1973	1973	0
180	20231026	163400	329158718	1973	1973	1973	1973	0
181	20231026	163300	329158718	1973	1973	1973	1973	0
182	20231026	163200	329158718	1973	1973	1973	1973	3753
183	20231026	163100	329158718	1973	1973	1973	1973	0
184	20231026	163000	329158718	1973	1973	1973	1973	0
185	20231026	162900	329158718	1973	1973	1973	1973	0
186	20231026	162800	329158718	1973	1973	1973	1973	0
187	20231026	162700	329158718	1973	1973	1973	1973	0
188	20231026	162600	329158718	1973	1973	1973	1973	0
189	20231026	162500	329158718	1973	1973	1973	1973	0
190	20231026	162400	329158718	1973	1973	1973	1973	0
191	20231026	162300	329158718	1973	1973	1973	1973	0
192	20231026	162200	329158718	1973	1973	1973	1973	0
193	20231026	162100	329158718	1973	1973	1973	1973	0
194	20231026	162000	329158718	1973	1973	1973	1973	0
195	20231026	161900	329158718	1973	1973	1973	1973	0
196	20231026	161800	329158718	1973	1973	1973	1973	0
197	20231026	161700	329158718	1973	1973	1973	1973	0
198	20231026	161600	329158718	1973	1973	1973	1973	0
199	20231026	161500	329158718	1973	1973	1973	1973	0
200	20231026	161400	329158718	1973	1973	1973	1973	0
201	20231026	161300	329158718	1973	1973	1973	1973	0
202	20231026	161200	329158718	1973	1973	1973	1973	0
203	20231026	161100	329158718	1973	1973	1973	1973	0
204	20231026	161000	329158718	1973	1973	1973	1973	0
205	20231026	160900	329158718	1973	1973	1973	1973	0
206	20231026	160800	329158718	1973	1973	1973	1973	0
207	20231026	160700	329158718	1973	1973	1973	1973	0
208	20231026	160600	329158718	1973	1973	1973	1973	0
209	20231026	160500	329158718	1973	1973	1973	1973	0
210	20231026	160400	329158718	1973	1973	1973	1973	0
211	20231026	160300	329158718	1973	1973	1973	1973	0
212	20231026	160200	329158718	1973	1973	1973	1973	3753
213	20231026	160100	329158718	1973	1973	1973	1973	0
214	20231026	160000	329158718	1973	1973	1973	1973	0
215	20231026	155900	329158718	1973	1973	1973	1973	0
216	20231026	155800	329158718	1973	1973	1973	1973	0
217	20231026	155700	329158718	1973	1973	1973	1973	0
218	20231026	155600	329158718	1973	1973	1973	1973	0
219	20231026	155500	329158718	1973	1973	1973	1973	0
220	20231026	155400	329158718	1973	1973	1973	1973	0
221	20231026	155300	329158718	1973	1973	1973	1973	0
222	20231026	155200	329158718	1973	1973	1973	1973	0
223	20231026	155100	329158718	1973	1973	1973	1973	0
224	20231026	155000	329158718	1973	1973	1973	1973	0
225	20231026	154900	329158718	1973	1973	1973	1973	0
226	20231026	154800	329158718	1973	1973	1973	1973	0
227	20231026	154700	329158718	1973	1973	1973	1973	0
228	20231026	154600	329158718	1973	1973	1973	1973	0
229	20231026	154500	329158718	1973	1973	1973	1973	0
230	20231026	154400	329158718	1973	1973	1973	1973	0
231	20231026	154300	329158718	1973	1973	1973	1973	0
232	20231026	154200	329158718	1973	1973	1973	1973	0
233	20231026	154100	329158718	1973	1973	1973	1973	0
234	20231026	154000	329158718	1973	1973	1973	1973	0
235	20231026	153900	329158718	1973	1973	1973	1973	0
236	20231026	153800	329158718	1973	1973	1973	1973	0
237	20231026	153700	329158718	1973	1973	1973	1973	0
238	20231026	153600	329158718	1973	1973	1973	1973	0
239	20231026	153500	329158718	1973	1973	1973	1973	0
240	20231026	153400	329158718	1973	1973	1973	1973	0
241	20231026	153300	329158718	1973	1973	1973	1973	0
242	20231026	153200	329158718	1973	1973	1973	1973	3753
243	20231026	153100	329158718	1973	1973	1973	1973	0
244	20231026	153000	329158718	1973	1973	1973	1973	3753
245	20231026	152900	321754049	1973	1973	1973	1973	0
246	20231026	152800	321754049	1973	1973	1973	1973	0
247	20231026	152700	321754049	1973	1973	1973	1973	0
248	20231026	152600	321754049	1973	1973	1973	1973	0
249	20231026	152500	321754049	1973	1973	1973	1973	0
250	20231026	152400	321754049	1973	1973	1973	1973	0
251	20231026	152300	321754049	1973	1973	1973	1973	0
252	20231026	152200	321754049	1973	1973	1973	1973	0
253	20231026	152100	321754049	1973	1973	1973	1973	0
254	20231026	152000	321754049	1973	1973	1973	1973	0
255	20231026	151900	321754049	1973	1973	1973	1973	3
256	20231026	151800	321748130	1973	1972	1973	1972	15
257	20231026	151700	321718548	1972	1972	1972	1972	0
258	20231026	151600	321718548	1972	1972	1972	1972	696
259	20231026	151500	320346036	1972	1972	1972	1972	200
260	20231026	151400	319951636	1973	1973	1973	1973	0
261	20231026	151300	319951636	1973	1973	1973	1973	0
262	20231026	151200	319951636	1973	1973	1973	1973	0
263	20231026	151100	319951636	1973	1973	1973	1973	0
264	20231026	151000	319951636	1973	1973	1973	1973	0
265	20231026	150900	319951636	1973	1973	1973	1973	0
266	20231026	150800	319951636	1973	1973	1973	1973	97
267	20231026	150700	319760255	1973	1973	1973	1973	333
268	20231026	150600	319103246	1974	1974	1974	1974	0
269	20231026	150500	319103246	1974	1973	1974	1973	575
270	20231026	150400	317968770	1973	1973	1973	1973	0
271	20231026	150300	317968770	1973	1973	1973	1973	0
272	20231026	150200	317968770	1973	1973	1973	1973	0
273	20231026	150100	317968770	1973	1973	1973	1973	0
274	20231026	150000	317968770	1973	1973	1973	1973	2
275	20231026	145900	317964824	1973	1973	1973	1973	0
276	20231026	145800	317964824	1973	1973	1973	1973	111
277	20231026	145700	317745821	1974	1974	1974	1974	0
278	20231026	145600	317745821	1974	1973	1974	1973	18
279	20231026	145500	317710306	1973	1973	1973	1973	74
280	20231026	145400	317564304	1973	1973	1973	1973	1
281	20231026	145300	317562331	1962	1960	1962	1960	118
282	20231026	145200	317330839	1960	1960	1960	1960	2
283	20231026	145100	317326919	1960	1960	1960	1960	1
284	20231026	145000	317324959	1952	1952	1952	1952	0
285	20231026	144900	317324959	1952	1952	1952	1952	0
286	20231026	144800	317324959	1952	1952	1952	1952	0
287	20231026	144700	317324959	1952	1957	1957	1952	47
288	20231026	144600	317233210	1957	1957	1957	1957	0
289	20231026	144500	317233210	1957	1955	1957	1955	2120
290	20231026	144400	313086648	1955	1955	1955	1955	0
291	20231026	144300	313086648	1955	1955	1955	1955	1307
292	20231026	144200	310531463	1955	1955	1955	1955	0
293	20231026	144100	310531463	1955	1955	1955	1955	0
294	20231026	144000	310531463	1955	1955	1955	1955	3
295	20231026	143900	310525598	1955	1955	1955	1955	0
296	20231026	143800	310525598	1955	1955	1955	1955	1
297	20231026	143700	310523643	1954	1954	1954	1954	0
298	20231026	143600	310523643	1954	1954	1954	1954	0
299	20231026	143500	310523643	1954	1956	1956	1954	57
300	20231026	143400	310412263	1956	1956	1956	1956	697
301	20231026	143300	309048931	1949	1949	1949	1949	0
302	20231026	143200	309048931	1949	1949	1949	1949	0
303	20231026	143100	309048931	1949	1949	1949	1949	0
304	20231026	143000	309048931	1949	1949	1949	1949	0
305	20231026	142900	309048931	1949	1949	1949	1949	0
306	20231026	142800	309048931	1949	1949	1949	1949	0
307	20231026	142700	309048931	1949	1949	1949	1949	110
308	20231026	142600	308834541	1949	1949	1949	1949	100
309	20231026	142500	308639641	1949	1949	1949	1949	0
310	20231026	142400	308639641	1949	1949	1949	1949	0
311	20231026	142300	308639641	1949	1949	1949	1949	1
312	20231026	142200	308637692	1949	1949	1949	1949	0
313	20231026	142100	308637692	1949	1950	1950	1949	140
314	20231026	142000	308364817	1958	1952	1958	1950	13003
315	20231026	141900	283007993	1960	1960	1960	1960	0
316	20231026	141800	283007993	1960	1960	1960	1960	0
317	20231026	141700	283007993	1960	1960	1960	1960	0
318	20231026	141600	283007993	1960	1960	1960	1960	0
319	20231026	141500	283007993	1960	1960	1960	1960	5
320	20231026	141400	282998193	1960	1960	1960	1960	0
321	20231026	141300	282998193	1960	1951	1960	1951	499
322	20231026	141200	282024617	1951	1952	1952	1951	1957
323	20231026	141100	278206367	1961	1961	1961	1961	0
324	20231026	141000	278206367	1961	1961	1961	1961	0
325	20231026	140900	278206367	1961	1961	1961	1961	2
326	20231026	140800	278202445	1961	1961	1961	1961	0
327	20231026	140700	278202445	1961	1961	1961	1961	0
328	20231026	140600	278202445	1961	1961	1961	1961	0
329	20231026	140500	278202445	1961	1961	1961	1961	0
330	20231026	140400	278202445	1961	1961	1961	1961	91
331	20231026	140300	278023994	1961	1961	1961	1961	3
332	20231026	140200	278018111	1962	1962	1962	1962	0
333	20231026	140100	278018111	1962	1962	1962	1962	0
334	20231026	140000	278018111	1962	1962	1962	1962	0
335	20231026	135900	278018111	1962	1962	1962	1962	0
336	20231026	135800	278018111	1962	1962	1962	1962	0
337	20231026	135700	278018111	1962	1962	1962	1962	0
338	20231026	135600	278018111	1962	1962	1962	1962	0
339	20231026	135500	278018111	1962	1962	1962	1962	0
340	20231026	135400	278018111	1962	1962	1962	1962	40
341	20231026	135300	277939631	1962	1962	1962	1962	3
342	20231026	135200	277933745	1963	1963	1963	1963	0
343	20231026	135100	277933745	1963	1963	1963	1963	694
344	20231026	135000	276571423	1950	1954	1954	1950	4434
345	20231026	134900	267919035	1969	1969	1969	1969	5
346	20231026	134800	267909190	1955	1960	1970	1955	8003
347	20231026	134700	252247099	1970	1970	1970	1970	0
348	20231026	134600	252247099	1970	1970	1970	1970	3
349	20231026	134500	252241189	1970	1970	1970	1970	0
350	20231026	134400	252241189	1970	1970	1970	1970	0
351	20231026	134300	252241189	1970	1970	1970	1970	0
352	20231026	134200	252241189	1970	1970	1970	1970	0
353	20231026	134100	252241189	1970	1970	1970	1970	0
354	20231026	134000	252241189	1970	1970	1970	1970	0
355	20231026	133900	252241189	1970	1970	1970	1970	0
356	20231026	133800	252241189	1970	1970	1970	1970	0
357	20231026	133700	252241189	1970	1970	1970	1970	0
358	20231026	133600	252241189	1970	1970	1970	1970	0
359	20231026	133500	252241189	1970	1968	1970	1968	25
360	20231026	133400	252191970	1968	1968	1968	1968	0
361	20231026	133300	252191970	1968	1968	1968	1968	4
362	20231026	133200	252184098	1968	1968	1968	1968	0
363	20231026	133100	252184098	1968	1968	1968	1968	5
364	20231026	133000	252174258	1969	1969	1969	1969	600
365	20231026	132900	250992858	1972	1972	1972	1972	0
366	20231026	132800	250992858	1972	1972	1972	1972	0
367	20231026	132700	250992858	1972	1972	1972	1972	2
368	20231026	132600	250988914	1973	1973	1973	1973	0
369	20231026	132500	250988914	1973	1973	1973	1961	3150
370	20231026	132400	244784466	1973	1973	1973	1973	0
371	20231026	132300	244784466	1973	1973	1973	1973	0
372	20231026	132200	244784466	1973	1973	1973	1973	0
373	20231026	132100	244784466	1973	1973	1973	1973	0
374	20231026	132000	244784466	1973	1973	1973	1973	1
375	20231026	131900	244782493	1973	1973	1973	1973	0
376	20231026	131800	244782493	1973	1973	1973	1973	0
377	20231026	131700	244782493	1973	1973	1973	1973	10
378	20231026	131600	244762763	1974	1974	1974	1974	0
379	20231026	131500	244762763	1974	1974	1974	1974	0
380	20231026	131400	244762763	1974	1974	1974	1974	0
381	20231026	131300	244762763	1974	1974	1974	1974	26
382	20231026	131200	244711439	1974	1974	1974	1974	0
383	20231026	131100	244711439	1974	1974	1974	1974	3
384	20231026	131000	244705517	1974	1974	1974	1974	0
385	20231026	130900	244705517	1974	1974	1974	1974	1
386	20231026	130800	244703543	1971	1971	1971	1971	158
387	20231026	130700	244392125	1971	1971	1971	1971	50
388	20231026	130600	244293575	1970	1969	1970	1969	163
389	20231026	130500	243972538	1969	1969	1969	1969	0
390	20231026	130400	243972538	1969	1969	1969	1969	0
391	20231026	130300	243972538	1969	1969	1969	1969	1
392	20231026	130200	243970569	1969	1969	1969	1969	87
393	20231026	130100	243799266	1968	1968	1968	1968	0
394	20231026	130000	243799266	1968	1968	1968	1968	90
395	20231026	125900	243622146	1959	1959	1959	1959	0
396	20231026	125800	243622146	1959	1959	1959	1959	0
397	20231026	125700	243622146	1959	1959	1959	1959	0
398	20231026	125600	243622146	1959	1959	1959	1959	0
399	20231026	125500	243622146	1959	1959	1959	1959	45
400	20231026	125400	243533991	1959	1959	1959	1959	0
401	20231026	125300	243533991	1959	1959	1959	1959	0
402	20231026	125200	243533991	1959	1959	1959	1959	0
403	20231026	125100	243533991	1959	1959	1959	1959	0
404	20231026	125000	243533991	1959	1959	1959	1959	0
405	20231026	124900	243533991	1959	1959	1959	1959	0
406	20231026	124800	243533991	1959	1962	1962	1959	1000
407	20231026	124700	241574286	1960	1960	1960	1960	0
408	20231026	124600	241574286	1960	1960	1960	1960	0
409	20231026	124500	241574286	1960	1960	1960	1960	0
410	20231026	124400	241574286	1960	1960	1960	1960	0
411	20231026	124300	241574286	1960	1960	1960	1960	1000
412	20231026	124200	239614286	1960	1960	1960	1960	16
413	20231026	124100	239582926	1960	1960	1960	1960	0
414	20231026	124000	239582926	1960	1960	1960	1960	0
415	20231026	123900	239582926	1960	1960	1960	1960	0
416	20231026	123800	239582926	1960	1960	1960	1960	20
417	20231026	123700	239543726	1970	1970	1970	1970	0
418	20231026	123600	239543726	1970	1970	1970	1970	95
419	20231026	123500	239356576	1959	1959	1959	1959	0
420	20231026	123400	239356576	1959	1959	1959	1959	0
421	20231026	123300	239356576	1959	1959	1959	1959	0
422	20231026	123200	239356576	1959	1959	1959	1959	0
423	20231026	123100	239356576	1959	1959	1959	1959	0
424	20231026	123000	239356576	1959	1959	1959	1959	0
425	20231026	122900	239356576	1959	1959	1959	1959	0
426	20231026	122800	239356576	1959	1959	1959	1959	2
427	20231026	122700	239352658	1971	1971	1971	1971	0
428	20231026	122600	239352658	1971	1971	1971	1971	0
429	20231026	122500	239352658	1971	1971	1971	1971	5
430	20231026	122400	239342803	1959	1960	1960	1959	1000
431	20231026	122300	237383763	1958	1958	1958	1958	0
432	20231026	122200	237383763	1958	1958	1958	1958	0
433	20231026	122100	237383763	1958	1958	1958	1958	0
434	20231026	122000	237383763	1958	1958	1958	1958	0
435	20231026	121900	237383763	1958	1958	1958	1958	0
436	20231026	121800	237383763	1958	1958	1958	1958	0
437	20231026	121700	237383763	1958	1958	1958	1958	0
438	20231026	121600	237383763	1958	1958	1958	1958	0
439	20231026	121500	237383763	1958	1958	1958	1958	0
440	20231026	121400	237383763	1958	1958	1958	1958	0
441	20231026	121300	237383763	1958	1958	1958	1958	5
442	20231026	121200	237373973	1958	1958	1958	1958	0
443	20231026	121100	237373973	1958	1958	1958	1958	1515
444	20231026	121000	234407603	1958	1958	1958	1958	0
445	20231026	120900	234407603	1958	1959	1959	1958	331
446	20231026	120800	233759478	1959	1961	1961	1959	121
447	20231026	120700	233522383	1961	1961	1961	1961	0
448	20231026	120600	233522383	1961	1961	1961	1961	0
449	20231026	120500	233522383	1961	1961	1961	1961	0
450	20231026	120400	233522383	1961	1961	1961	1961	130
451	20231026	120300	233267453	1959	1959	1959	1959	0
452	20231026	120200	233267453	1959	1959	1959	1959	0
453	20231026	120100	233267453	1959	1959	1959	1959	0
454	20231026	120000	233267453	1959	1961	1961	1958	240
455	20231026	115900	232797516	1961	1961	1961	1961	0
456	20231026	115800	232797516	1961	1961	1961	1961	0
457	20231026	115700	232797516	1961	1971	1971	1960	20008
458	20231026	115600	193559546	1971	1971	1971	1971	0
459	20231026	115500	193559546	1971	1971	1971	1971	0
460	20231026	115400	193559546	1971	1971	1971	1971	3
461	20231026	115300	193553633	1972	1972	1972	1972	0
462	20231026	115200	193553633	1972	1972	1972	1972	10
463	20231026	115100	193533913	1972	1972	1972	1972	10
464	20231026	115000	193514193	1973	1973	1973	1973	10
465	20231026	114900	193494463	1974	1974	1974	1974	0
466	20231026	114800	193494463	1974	1974	1974	1974	0
467	20231026	114700	193494463	1974	1974	1974	1974	95
468	20231026	114600	193306933	1974	1974	1974	1974	110
469	20231026	114500	193089793	1974	1974	1974	1974	5
470	20231026	114400	193079923	1975	1975	1975	1975	0
471	20231026	114300	193079923	1975	1975	1975	1975	352
472	20231026	114200	192384723	1963	1975	1994	1963	10168
473	20231026	114100	172363979	1973	1996	1996	1973	2040
474	20231026	114000	168336877	1997	1997	1997	1997	0
475	20231026	113900	168336877	1997	1997	1997	1997	0
476	20231026	113800	168336877	1997	1997	1997	1997	0
477	20231026	113700	168336877	1997	1997	1997	1997	0
478	20231026	113600	168336877	1997	1995	1997	1995	110
479	20231026	113500	168117239	1995	1993	1995	1993	133
480	20231026	113400	167852030	1976	1976	1976	1976	0
481	20231026	113300	167852030	1976	1976	1976	1976	0
482	20231026	113200	167852030	1976	1976	1976	1976	0
483	20231026	113100	167852030	1976	1976	1976	1976	2
484	20231026	113000	167848078	2000	2000	2000	2000	70
485	20231026	112900	167708078	2000	2000	2000	2000	0
486	20231026	112800	167708078	2000	2000	2000	2000	40
487	20231026	112700	167628078	1985	1982	1985	1982	284
488	20231026	112600	167064347	1975	1973	1975	1973	525
489	20231026	112500	166028346	1973	1973	1973	1973	0
490	20231026	112400	166028346	1973	1973	1973	1973	0
491	20231026	112300	166028346	1973	1973	1973	1973	3
492	20231026	112200	166022427	1961	1961	1961	1961	0
493	20231026	112100	166022427	1961	1981	1981	1961	4412
494	20231026	112000	157335166	1982	1982	1982	1982	1
495	20231026	111900	157333184	1982	1982	1982	1982	0
496	20231026	111800	157333184	1982	1982	1982	1982	0
497	20231026	111700	157333184	1982	1982	1982	1982	0
498	20231026	111600	157333184	1982	1982	1982	1982	10
499	20231026	111500	157313364	1981	1981	1981	1981	20
500	20231026	111400	157273744	1981	1981	1981	1981	408
501	20231026	111300	156465496	1981	1981	1981	1981	0
502	20231026	111200	156465496	1981	1981	1981	1981	0
503	20231026	111100	156465496	1981	1981	1981	1981	0
504	20231026	111000	156465496	1981	1981	1981	1981	0
505	20231026	110900	156465496	1981	1981	1981	1981	4
506	20231026	110800	156457572	1981	1981	1981	1981	10
507	20231026	110700	156437762	1981	1981	1981	1981	1
508	20231026	110600	156435781	1978	1978	1978	1978	0
509	20231026	110500	156435781	1978	1978	1978	1978	58
510	20231026	110400	156321057	1978	1978	1978	1978	0
511	20231026	110300	156321057	1978	1978	1978	1978	0
512	20231026	110200	156321057	1978	1978	1978	1978	0
513	20231026	110100	156321057	1978	1978	1978	1978	0
514	20231026	110000	156321057	1978	1978	1978	1978	0
515	20231026	105900	156321057	1978	1978	1978	1978	0
516	20231026	105800	156321057	1978	1978	1978	1978	42
517	20231026	105700	156237981	1978	1978	1978	1978	0
518	20231026	105600	156237981	1978	1978	1978	1978	8
519	20231026	105500	156222157	1978	1978	1978	1978	0
520	20231026	105400	156222157	1978	1978	1978	1978	0
521	20231026	105300	156222157	1978	1978	1978	1978	0
522	20231026	105200	156222157	1978	1978	1978	1978	0
523	20231026	105100	156222157	1978	1978	1978	1978	2
524	20231026	105000	156218201	1978	1978	1978	1978	2
525	20231026	104900	156214245	1969	1969	1969	1969	0
526	20231026	104800	156214245	1969	1969	1969	1969	0
527	20231026	104700	156214245	1969	1969	1969	1969	0
528	20231026	104600	156214245	1969	1969	1969	1969	0
529	20231026	104500	156214245	1969	1969	1969	1969	0
530	20231026	104400	156214245	1969	1969	1969	1969	0
531	20231026	104300	156214245	1969	1971	1971	1969	10000
532	20231026	104200	136518195	1969	1969	1969	1969	0
533	20231026	104100	136518195	1969	1969	1969	1969	0
534	20231026	104000	136518195	1969	1969	1969	1969	0
535	20231026	103900	136518195	1969	1969	1969	1969	510
536	20231026	103800	135514005	1969	1969	1969	1969	0
537	20231026	103700	135514005	1969	1971	1971	1969	302
538	20231026	103600	134919335	1972	1969	1972	1969	1089
539	20231026	103500	132772607	1966	1966	1966	1966	335
540	20231026	103400	132113997	1969	1967	1969	1967	129
541	20231026	103300	131860152	1969	1974	1974	1969	1072
542	20231026	103200	129747731	1975	1975	1975	1975	501
543	20231026	103100	128758256	1979	1979	1979	1979	1000
544	20231026	103000	126779256	1976	1979	1979	1976	3
545	20231026	102900	126773322	1985	1985	1985	1985	0
546	20231026	102800	126773322	1985	1985	1985	1985	0
547	20231026	102700	126773322	1985	1985	1985	1985	0
548	20231026	102600	126773322	1985	1985	1985	1985	0
549	20231026	102500	126773322	1985	1985	1985	1985	0
550	20231026	102400	126773322	1985	1985	1985	1985	0
551	20231026	102300	126773322	1985	1985	1985	1985	0
552	20231026	102200	126773322	1985	1985	1985	1985	3
553	20231026	102100	126767367	1980	1980	1980	1980	0
554	20231026	102000	126767367	1980	1984	1984	1980	5
555	20231026	101900	126757457	1985	1985	1985	1985	2
556	20231026	101800	126753487	1985	1985	1985	1985	0
557	20231026	101700	126753487	1985	1985	1985	1985	0
558	20231026	101600	126753487	1985	1985	1985	1985	0
559	20231026	101500	126753487	1985	1985	1985	1985	0
560	20231026	101400	126753487	1985	1985	1985	1985	1
561	20231026	101300	126751502	1985	1985	1985	1985	10
562	20231026	101200	126731652	1985	1982	1985	1982	1000
563	20231026	101100	124746947	1982	1982	1982	1982	0
564	20231026	101000	124746947	1982	1982	1982	1982	1
565	20231026	100900	124744965	1970	1970	1970	1970	0
566	20231026	100800	124744965	1970	1970	1970	1970	0
567	20231026	100700	124744965	1970	1970	1970	1970	0
568	20231026	100600	124744965	1970	1970	1970	1970	0
569	20231026	100500	124744965	1970	1970	1970	1970	2
570	20231026	100400	124741025	1969	1970	1980	1969	44
571	20231026	100300	124654054	1985	1985	1985	1985	0
572	20231026	100200	124654054	1985	1985	1985	1985	0
573	20231026	100100	124654054	1985	1985	1985	1985	0
574	20231026	100000	124654054	1985	1985	1985	1985	0
575	20231026	095900	124654054	1985	1985	1985	1985	0
576	20231026	095800	124654054	1985	1985	1985	1985	21
577	20231026	095700	124612369	1981	1981	1981	1981	0
578	20231026	095600	124612369	1981	1985	1985	1981	2982
579	20231026	095500	118697589	1985	1985	1985	1985	200
580	20231026	095400	118300589	1984	1984	1984	1984	2
581	20231026	095300	118296621	1985	2005	2005	1985	200
582	20231026	095200	117898621	2005	2005	2005	2005	52
583	20231026	095100	117794361	2005	1984	2005	1984	96
584	20231026	095000	117602237	1984	1984	1984	1984	0
585	20231026	094900	117602237	1984	1984	1984	1984	213
586	20231026	094800	117179645	1984	1984	1984	1984	1
587	20231026	094700	117177661	1994	1994	1994	1994	0
588	20231026	094600	117177661	1994	1994	1994	1994	20
589	20231026	094500	117137781	1996	1996	1996	1996	108
590	20231026	094400	116922213	1996	1984	1996	1984	432
591	20231026	094300	116061741	1996	1996	1996	1996	2
592	20231026	094200	116057749	1983	2005	2005	1983	661
593	20231026	094100	114746680	2005	1979	2015	1979	13188
594	20231026	094000	88421006	1979	1979	1979	1979	2
595	20231026	093900	88417048	1979	1979	1979	1979	0
596	20231026	093800	88417048	1979	1979	1979	1979	0
597	20231026	093700	88417048	1979	1979	1979	1979	2
598	20231026	093600	88413090	1979	1967	1979	1965	559
599	20231026	093500	87314428	1969	1967	1969	1967	78
600	20231026	093400	87161000	1967	1968	1968	1967	113
601	20231026	093300	86938689	1970	1971	1971	1970	1941
602	20231026	093200	83114418	1979	1977	1979	1977	82
603	20231026	093100	82952222	1976	1977	1977	1976	123
604	20231026	093000	82709055	1977	1977	1977	1977	10
605	20231026	092900	82689285	1978	1978	1978	1978	0
606	20231026	092800	82689285	1978	1978	1978	1978	2
607	20231026	092700	82685329	1968	1969	1969	1968	600
608	20231026	092600	81504528	1979	1979	1979	1979	552
609	20231026	092500	80412120	1979	1979	1979	1979	5
610	20231026	092400	80402225	1979	1979	1979	1979	1
611	20231026	092300	80400246	1965	1965	1965	1965	0
612	20231026	092200	80400246	1965	1965	1965	1965	0
613	20231026	092100	80400246	1965	1965	1965	1965	0
614	20231026	092000	80400246	1965	1965	1965	1965	1101
615	20231026	091900	78236781	1963	1986	1986	1963	1150
616	20231026	091800	75973327	1986	1986	1986	1986	0
617	20231026	091700	75973327	1986	1986	1986	1986	0
618	20231026	091600	75973327	1986	1989	1989	1986	211
619	20231026	091500	75553660	1963	1992	1994	1963	1207
620	20231026	091400	73148730	1992	1995	1995	1955	1794
621	20231026	091300	69587180	1997	2015	2015	1997	8
622	20231026	091200	69571078	2020	2020	2020	2020	1002
623	20231026	091100	67547038	2035	2050	2050	2025	6044
624	20231026	091000	55285403	2060	2010	2060	1998	7812
625	20231026	090900	39395475	2010	1984	2010	1984	3251
626	20231026	090800	32899404	1984	1969	1984	1969	8607
627	20231026	090700	15860834	1973	1973	1973	1973	1
628	20231026	090600	15858861	1978	1978	1978	1978	5055
629	20231026	090500	5860071	1978	1978	1978	1978	0
630	20231026	090400	5860071	1978	1978	1978	1978	2
631	20231026	090300	5856115	1981	1981	1981	1981	0
632	20231026	090200	5856115	1981	1981	1981	1981	5
633	20231026	090100	5846210	1950	1950	1950	1950	856
634	20231026	090000	4177010	1950	1973	1973	1950	2121