KissMeData/069540/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	194900	518371657	1979	1979	1979	1979	9070
3	20240108	194800	518371657	1979	1979	1979	1979	0
4	20240108	194700	518371657	1979	1979	1979	1979	0
5	20240108	194600	518371657	1979	1979	1979	1979	0
6	20240108	194500	518371657	1979	1979	1979	1979	0
7	20240108	194400	518371657	1979	1979	1979	1979	0
8	20240108	194300	518371657	1979	1979	1979	1979	0
9	20240108	194200	518371657	1979	1979	1979	1979	0
10	20240108	194100	518371657	1979	1979	1979	1979	0
11	20240108	194000	518371657	1979	1979	1979	1979	0
12	20240108	193900	518371657	1979	1979	1979	1979	0
13	20240108	193800	518371657	1979	1979	1979	1979	0
14	20240108	193700	518371657	1979	1979	1979	1979	0
15	20240108	193600	518371657	1979	1979	1979	1979	0
16	20240108	193500	518371657	1979	1979	1979	1979	0
17	20240108	193400	518371657	1979	1979	1979	1979	0
18	20240108	193300	518371657	1979	1979	1979	1979	0
19	20240108	193200	518371657	1979	1979	1979	1979	0
20	20240108	193100	518371657	1979	1979	1979	1979	0
21	20240108	193000	518371657	1979	1979	1979	1979	0
22	20240108	192900	518371657	1979	1979	1979	1979	0
23	20240108	192800	518371657	1979	1979	1979	1979	0
24	20240108	192700	518371657	1979	1979	1979	1979	0
25	20240108	192600	518371657	1979	1979	1979	1979	0
26	20240108	192500	518371657	1979	1979	1979	1979	0
27	20240108	192400	518371657	1979	1979	1979	1979	0
28	20240108	192300	518371657	1979	1979	1979	1979	0
29	20240108	192200	518371657	1979	1979	1979	1979	0
30	20240108	192100	518371657	1979	1979	1979	1979	0
31	20240108	192000	518371657	1979	1979	1979	1979	0
32	20240108	191900	518371657	1979	1979	1979	1979	9070
33	20240108	191800	518371657	1979	1979	1979	1979	0
34	20240108	191700	518371657	1979	1979	1979	1979	0
35	20240108	191600	518371657	1979	1979	1979	1979	0
36	20240108	191500	518371657	1979	1979	1979	1979	0
37	20240108	191400	518371657	1979	1979	1979	1979	0
38	20240108	191300	518371657	1979	1979	1979	1979	0
39	20240108	191200	518371657	1979	1979	1979	1979	0
40	20240108	191100	518371657	1979	1979	1979	1979	0
41	20240108	191000	518371657	1979	1979	1979	1979	0
42	20240108	190900	518371657	1979	1979	1979	1979	0
43	20240108	190800	518371657	1979	1979	1979	1979	0
44	20240108	190700	518371657	1979	1979	1979	1979	0
45	20240108	190600	518371657	1979	1979	1979	1979	0
46	20240108	190500	518371657	1979	1979	1979	1979	0
47	20240108	190400	518371657	1979	1979	1979	1979	0
48	20240108	190300	518371657	1979	1979	1979	1979	0
49	20240108	190200	518371657	1979	1979	1979	1979	0
50	20240108	190100	518371657	1979	1979	1979	1979	0
51	20240108	190000	518371657	1979	1979	1979	1979	0
52	20240108	185900	518371657	1979	1979	1979	1979	0
53	20240108	185800	518371657	1979	1979	1979	1979	0
54	20240108	185700	518371657	1979	1979	1979	1979	0
55	20240108	185600	518371657	1979	1979	1979	1979	0
56	20240108	185500	518371657	1979	1979	1979	1979	0
57	20240108	185400	518371657	1979	1979	1979	1979	0
58	20240108	185300	518371657	1979	1979	1979	1979	0
59	20240108	185200	518371657	1979	1979	1979	1979	0
60	20240108	185100	518371657	1979	1979	1979	1979	0
61	20240108	185000	518371657	1979	1979	1979	1979	0
62	20240108	184900	518371657	1979	1979	1979	1979	9070
63	20240108	184800	518371657	1979	1979	1979	1979	0
64	20240108	184700	518371657	1979	1979	1979	1979	0
65	20240108	184600	518371657	1979	1979	1979	1979	0
66	20240108	184500	518371657	1979	1979	1979	1979	0
67	20240108	184400	518371657	1979	1979	1979	1979	0
68	20240108	184300	518371657	1979	1979	1979	1979	0
69	20240108	184200	518371657	1979	1979	1979	1979	0
70	20240108	184100	518371657	1979	1979	1979	1979	0
71	20240108	184000	518371657	1979	1979	1979	1979	0
72	20240108	183900	518371657	1979	1979	1979	1979	0
73	20240108	183800	518371657	1979	1979	1979	1979	0
74	20240108	183700	518371657	1979	1979	1979	1979	0
75	20240108	183600	518371657	1979	1979	1979	1979	0
76	20240108	183500	518371657	1979	1979	1979	1979	0
77	20240108	183400	518371657	1979	1979	1979	1979	0
78	20240108	183300	518371657	1979	1979	1979	1979	0
79	20240108	183200	518371657	1979	1979	1979	1979	0
80	20240108	183100	518371657	1979	1979	1979	1979	0
81	20240108	183000	518371657	1979	1979	1979	1979	0
82	20240108	182900	518371657	1979	1979	1979	1979	0
83	20240108	182800	518371657	1979	1979	1979	1979	0
84	20240108	182700	518371657	1979	1979	1979	1979	0
85	20240108	182600	518371657	1979	1979	1979	1979	0
86	20240108	182500	518371657	1979	1979	1979	1979	0
87	20240108	182400	518371657	1979	1979	1979	1979	0
88	20240108	182300	518371657	1979	1979	1979	1979	0
89	20240108	182200	518371657	1979	1979	1979	1979	0
90	20240108	182100	518371657	1979	1979	1979	1979	0
91	20240108	182000	518371657	1979	1979	1979	1979	0
92	20240108	181900	518371657	1979	1979	1979	1979	9070
93	20240108	181800	518371657	1979	1979	1979	1979	0
94	20240108	181700	518371657	1979	1979	1979	1979	0
95	20240108	181600	518371657	1979	1979	1979	1979	0
96	20240108	181500	518371657	1979	1979	1979	1979	0
97	20240108	181400	518371657	1979	1979	1979	1979	0
98	20240108	181300	518371657	1979	1979	1979	1979	0
99	20240108	181200	518371657	1979	1979	1979	1979	0
100	20240108	181100	518371657	1979	1979	1979	1979	0
101	20240108	181000	518371657	1979	1979	1979	1979	0
102	20240108	180900	518371657	1979	1979	1979	1979	0
103	20240108	180800	518371657	1979	1979	1979	1979	0
104	20240108	180700	518371657	1979	1979	1979	1979	0
105	20240108	180600	518371657	1979	1979	1979	1979	0
106	20240108	180500	518371657	1979	1979	1979	1979	0
107	20240108	180400	518371657	1979	1979	1979	1979	0
108	20240108	180300	518371657	1979	1979	1979	1979	0
109	20240108	180200	518371657	1979	1979	1979	1979	0
110	20240108	180100	518371657	1979	1979	1979	1979	0
111	20240108	180000	518371657	1979	1979	1979	1979	0
112	20240108	175900	518371657	1979	1979	1979	1979	0
113	20240108	175800	518371657	1979	1979	1979	1979	0
114	20240108	175700	518371657	1979	1979	1979	1979	0
115	20240108	175600	518371657	1979	1979	1979	1979	0
116	20240108	175500	518371657	1979	1979	1979	1979	0
117	20240108	175400	518371657	1979	1979	1979	1979	0
118	20240108	175300	518371657	1979	1979	1979	1979	0
119	20240108	175200	518371657	1979	1979	1979	1979	0
120	20240108	175100	518371657	1979	1979	1979	1979	0
121	20240108	175000	518371657	1979	1979	1979	1979	0
122	20240108	174900	518371657	1979	1979	1979	1979	9070
123	20240108	174800	518371657	1979	1979	1979	1979	0
124	20240108	174700	518371657	1979	1979	1979	1979	0
125	20240108	174600	518371657	1979	1979	1979	1979	0
126	20240108	174500	518371657	1979	1979	1979	1979	0
127	20240108	174400	518371657	1979	1979	1979	1979	0
128	20240108	174300	518371657	1979	1979	1979	1979	0
129	20240108	174200	518371657	1979	1979	1979	1979	0
130	20240108	174100	518371657	1979	1979	1979	1979	0
131	20240108	174000	518371657	1979	1979	1979	1979	0
132	20240108	173900	518371657	1979	1979	1979	1979	0
133	20240108	173800	518371657	1979	1979	1979	1979	0
134	20240108	173700	518371657	1979	1979	1979	1979	0
135	20240108	173600	518371657	1979	1979	1979	1979	0
136	20240108	173500	518371657	1979	1979	1979	1979	0
137	20240108	173400	518371657	1979	1979	1979	1979	0
138	20240108	173300	518371657	1979	1979	1979	1979	0
139	20240108	173200	518371657	1979	1979	1979	1979	0
140	20240108	173100	518371657	1979	1979	1979	1979	0
141	20240108	173000	518371657	1979	1979	1979	1979	0
142	20240108	172900	518371657	1979	1979	1979	1979	0
143	20240108	172800	518371657	1979	1979	1979	1979	0
144	20240108	172700	518371657	1979	1979	1979	1979	0
145	20240108	172600	518371657	1979	1979	1979	1979	0
146	20240108	172500	518371657	1979	1979	1979	1979	0
147	20240108	172400	518371657	1979	1979	1979	1979	0
148	20240108	172300	518371657	1979	1979	1979	1979	0
149	20240108	172200	518371657	1979	1979	1979	1979	0
150	20240108	172100	518371657	1979	1979	1979	1979	0
151	20240108	172000	518371657	1979	1979	1979	1979	0
152	20240108	171900	518371657	1979	1979	1979	1979	9070
153	20240108	171800	518371657	1979	1979	1979	1979	0
154	20240108	171700	518371657	1979	1979	1979	1979	0
155	20240108	171600	518371657	1979	1979	1979	1979	0
156	20240108	171500	518371657	1979	1979	1979	1979	0
157	20240108	171400	518371657	1979	1979	1979	1979	0
158	20240108	171300	518371657	1979	1979	1979	1979	0
159	20240108	171200	518371657	1979	1979	1979	1979	0
160	20240108	171100	518371657	1979	1979	1979	1979	0
161	20240108	171000	518371657	1979	1979	1979	1979	0
162	20240108	170900	518371657	1979	1979	1979	1979	0
163	20240108	170800	518371657	1979	1979	1979	1979	0
164	20240108	170700	518371657	1979	1979	1979	1979	0
165	20240108	170600	518371657	1979	1979	1979	1979	0
166	20240108	170500	518371657	1979	1979	1979	1979	0
167	20240108	170400	518371657	1979	1979	1979	1979	0
168	20240108	170300	518371657	1979	1979	1979	1979	0
169	20240108	170200	518371657	1979	1979	1979	1979	0
170	20240108	170100	518371657	1979	1979	1979	1979	0
171	20240108	170000	518371657	1979	1979	1979	1979	0
172	20240108	165900	518371657	1979	1979	1979	1979	0
173	20240108	165800	518371657	1979	1979	1979	1979	0
174	20240108	165700	518371657	1979	1979	1979	1979	0
175	20240108	165600	518371657	1979	1979	1979	1979	0
176	20240108	165500	518371657	1979	1979	1979	1979	0
177	20240108	165400	518371657	1979	1979	1979	1979	0
178	20240108	165300	518371657	1979	1979	1979	1979	0
179	20240108	165200	518371657	1979	1979	1979	1979	0
180	20240108	165100	518371657	1979	1979	1979	1979	0
181	20240108	165000	518371657	1979	1979	1979	1979	0
182	20240108	164900	518371657	1979	1979	1979	1979	9070
183	20240108	164800	518371657	1979	1979	1979	1979	0
184	20240108	164700	518371657	1979	1979	1979	1979	0
185	20240108	164600	518371657	1979	1979	1979	1979	0
186	20240108	164500	518371657	1979	1979	1979	1979	0
187	20240108	164400	518371657	1979	1979	1979	1979	0
188	20240108	164300	518371657	1979	1979	1979	1979	0
189	20240108	164200	518371657	1979	1979	1979	1979	0
190	20240108	164100	518371657	1979	1979	1979	1979	0
191	20240108	164000	518371657	1979	1979	1979	1979	0
192	20240108	163900	518371657	1979	1979	1979	1979	0
193	20240108	163800	518371657	1979	1979	1979	1979	0
194	20240108	163700	518371657	1979	1979	1979	1979	0
195	20240108	163600	518371657	1979	1979	1979	1979	0
196	20240108	163500	518371657	1979	1979	1979	1979	0
197	20240108	163400	518371657	1979	1979	1979	1979	0
198	20240108	163300	518371657	1979	1979	1979	1979	0
199	20240108	163200	518371657	1979	1979	1979	1979	0
200	20240108	163100	518371657	1979	1979	1979	1979	0
201	20240108	163000	518371657	1979	1979	1979	1979	0
202	20240108	162900	518371657	1979	1979	1979	1979	0
203	20240108	162800	518371657	1979	1979	1979	1979	0
204	20240108	162700	518371657	1979	1979	1979	1979	0
205	20240108	162600	518371657	1979	1979	1979	1979	0
206	20240108	162500	518371657	1979	1979	1979	1979	0
207	20240108	162400	518371657	1979	1979	1979	1979	0
208	20240108	162300	518371657	1979	1979	1979	1979	0
209	20240108	162200	518371657	1979	1979	1979	1979	0
210	20240108	162100	518371657	1979	1979	1979	1979	0
211	20240108	162000	518371657	1979	1979	1979	1979	0
212	20240108	161900	518371657	1979	1979	1979	1979	9070
213	20240108	161800	518371657	1979	1979	1979	1979	0
214	20240108	161700	518371657	1979	1979	1979	1979	0
215	20240108	161600	518371657	1979	1979	1979	1979	0
216	20240108	161500	518371657	1979	1979	1979	1979	0
217	20240108	161400	518371657	1979	1979	1979	1979	0
218	20240108	161300	518371657	1979	1979	1979	1979	0
219	20240108	161200	518371657	1979	1979	1979	1979	0
220	20240108	161100	518371657	1979	1979	1979	1979	0
221	20240108	161000	518371657	1979	1979	1979	1979	0
222	20240108	160900	518371657	1979	1979	1979	1979	0
223	20240108	160800	518371657	1979	1979	1979	1979	0
224	20240108	160700	518371657	1979	1979	1979	1979	0
225	20240108	160600	518371657	1979	1979	1979	1979	0
226	20240108	160500	518371657	1979	1979	1979	1979	0
227	20240108	160400	518371657	1979	1979	1979	1979	0
228	20240108	160300	518371657	1979	1979	1979	1979	0
229	20240108	160200	518371657	1979	1979	1979	1979	0
230	20240108	160100	518371657	1979	1979	1979	1979	0
231	20240108	160000	518371657	1979	1979	1979	1979	0
232	20240108	155900	518371657	1979	1979	1979	1979	0
233	20240108	155800	518371657	1979	1979	1979	1979	0
234	20240108	155700	518371657	1979	1979	1979	1979	0
235	20240108	155600	518371657	1979	1979	1979	1979	0
236	20240108	155500	518371657	1979	1979	1979	1979	0
237	20240108	155400	518371657	1979	1979	1979	1979	0
238	20240108	155300	518371657	1979	1979	1979	1979	0
239	20240108	155200	518371657	1979	1979	1979	1979	0
240	20240108	155100	518371657	1979	1979	1979	1979	0
241	20240108	155000	518371657	1979	1979	1979	1979	0
242	20240108	154900	518371657	1979	1979	1979	1979	9070
243	20240108	154800	518371657	1979	1979	1979	1979	0
244	20240108	154700	518371657	1979	1979	1979	1979	0
245	20240108	154600	518371657	1979	1979	1979	1979	0
246	20240108	154500	518371657	1979	1979	1979	1979	0
247	20240108	154400	518371657	1979	1979	1979	1979	0
248	20240108	154300	518371657	1979	1979	1979	1979	0
249	20240108	154200	518371657	1979	1979	1979	1979	0
250	20240108	154100	518371657	1979	1979	1979	1979	0
251	20240108	154000	518371657	1979	1979	1979	1979	0
252	20240108	153900	518371657	1979	1979	1979	1979	0
253	20240108	153800	518371657	1979	1979	1979	1979	0
254	20240108	153700	518371657	1979	1979	1979	1979	0
255	20240108	153600	518371657	1979	1979	1979	1979	0
256	20240108	153500	518371657	1979	1979	1979	1979	0
257	20240108	153400	518371657	1979	1979	1979	1979	0
258	20240108	153300	518371657	1979	1979	1979	1979	0
259	20240108	153200	518371657	1979	1979	1979	1979	0
260	20240108	153100	518371657	1979	1979	1979	1979	0
261	20240108	153000	518371657	1979	1979	1979	1979	9070
262	20240108	152900	500422127	1967	1967	1967	1967	0
263	20240108	152800	500422127	1967	1967	1967	1967	0
264	20240108	152700	500422127	1967	1967	1967	1967	0
265	20240108	152600	500422127	1967	1967	1967	1967	0
266	20240108	152500	500422127	1967	1967	1967	1967	0
267	20240108	152400	500422127	1967	1967	1967	1967	0
268	20240108	152300	500422127	1967	1967	1967	1967	0
269	20240108	152200	500422127	1967	1967	1967	1967	0
270	20240108	152100	500422127	1967	1967	1967	1967	0
271	20240108	152000	500422127	1967	1967	1967	1967	0
272	20240108	151900	500422127	1967	1962	1967	1958	4094
273	20240108	151800	492397783	1962	1961	1967	1961	163
274	20240108	151700	492077957	1961	1964	1964	1961	3178
275	20240108	151600	485838774	1964	1964	1967	1964	58
276	20240108	151500	485724844	1964	1964	1964	1964	36
277	20240108	151400	485654140	1967	1964	1967	1963	200
278	20240108	151300	485261342	1963	1964	1964	1963	233
279	20240108	151200	484803753	1964	1964	1964	1964	420
280	20240108	151100	483978873	1963	1963	1963	1963	21
281	20240108	151000	483937650	1963	1963	1963	1963	0
282	20240108	150900	483937650	1963	1964	1964	1963	563
283	20240108	150800	482832471	1971	1971	1971	1971	6
284	20240108	150700	482820645	1973	1972	1973	1972	31
285	20240108	150600	482759486	1973	1966	1973	1963	1082
286	20240108	150500	480632085	1966	1966	1966	1966	1
287	20240108	150400	480630119	1966	1963	1966	1963	33
288	20240108	150300	480565337	1963	1964	1966	1963	165
289	20240108	150200	480241371	1966	1967	1967	1964	661
290	20240108	150100	478942085	1967	1967	1967	1965	101
291	20240108	150000	478743612	1967	1967	1967	1967	0
292	20240108	145900	478743612	1967	1967	1967	1967	6
293	20240108	145800	478731810	1967	1965	1967	1965	1662
294	20240108	145700	475463994	1966	1965	1966	1965	12
295	20240108	145600	475440404	1966	1965	1966	1965	12
296	20240108	145500	475416814	1965	1966	1966	1965	51
297	20240108	145400	475316596	1966	1966	1966	1966	5
298	20240108	145300	475306766	1964	1963	1964	1963	354
299	20240108	145200	474611584	1964	1961	1964	1961	2425
300	20240108	145100	469851315	1961	1960	1961	1960	85
301	20240108	145000	469684631	1960	1961	1961	1960	21
302	20240108	144900	469643451	1961	1960	1961	1960	12
303	20240108	144800	469619930	1960	1960	1960	1960	11
304	20240108	144700	469598370	1960	1959	1960	1959	31
305	20240108	144600	469537626	1958	1958	1961	1958	18
306	20240108	144500	469502379	1960	1959	1960	1958	434
307	20240108	144400	468652084	1959	1958	1959	1958	9
308	20240108	144300	468634460	1958	1959	1959	1958	124
309	20240108	144200	468391548	1960	1958	1960	1958	63
310	20240108	144100	468268192	1960	1959	1960	1959	221
311	20240108	144000	467835152	1959	1960	1960	1959	1445
312	20240108	143900	465003666	1961	1960	1961	1960	36
313	20240108	143800	464933101	1961	1960	1963	1960	33
314	20240108	143700	464868415	1960	1963	1963	1960	820
315	20240108	143600	463261212	1960	1960	1960	1960	1
316	20240108	143500	463259252	1963	1960	1963	1960	15
317	20240108	143400	463229846	1962	1960	1962	1960	29
318	20240108	143300	463173004	1963	1961	1963	1960	335
319	20240108	143200	462516078	1963	1961	1963	1961	430
320	20240108	143100	461672478	1961	1961	1961	1961	2
321	20240108	143000	461668556	1961	1962	1962	1961	72
322	20240108	142900	461527363	1962	1962	1962	1962	0
323	20240108	142800	461527363	1962	1962	1962	1962	80
324	20240108	142700	461370403	1962	1962	1962	1962	120
325	20240108	142600	461134963	1963	1963	1963	1963	0
326	20240108	142500	461134963	1963	1963	1963	1963	0
327	20240108	142400	461134963	1963	1963	1963	1963	1
328	20240108	142300	461133000	1961	1961	1961	1961	0
329	20240108	142200	461133000	1961	1962	1962	1961	69
330	20240108	142100	460997631	1961	1961	1961	1961	0
331	20240108	142000	460997631	1961	1961	1961	1961	1
332	20240108	141900	460995670	1964	1964	1964	1964	0
333	20240108	141800	460995670	1964	1964	1964	1964	10
334	20240108	141700	460976030	1962	1962	1962	1962	52
335	20240108	141600	460874006	1964	1964	1964	1964	528
336	20240108	141500	459837014	1964	1963	1964	1963	186
337	20240108	141400	459471895	1964	1964	1964	1964	0
338	20240108	141300	459471895	1964	1964	1964	1964	1
339	20240108	141200	459469931	1964	1964	1964	1964	0
340	20240108	141100	459469931	1964	1964	1964	1964	1
341	20240108	141000	459467967	1964	1964	1964	1964	34
342	20240108	140900	459401191	1967	1967	1967	1967	51
343	20240108	140800	459300874	1967	1967	1967	1964	121
344	20240108	140700	459062927	1967	1967	1967	1967	100
345	20240108	140600	458866227	1967	1967	1967	1967	1
346	20240108	140500	458864260	1966	1966	1966	1966	50
347	20240108	140400	458765960	1967	1967	1967	1967	1
348	20240108	140300	458763993	1967	1967	1967	1967	1
349	20240108	140200	458762026	1966	1966	1966	1966	300
350	20240108	140100	458172226	1966	1966	1966	1966	2
351	20240108	140000	458168294	1959	1959	1959	1959	0
352	20240108	135900	458168294	1959	1959	1959	1959	1003
353	20240108	135800	456203417	1958	1967	1967	1958	1000
354	20240108	135700	454244288	1968	1968	1968	1968	0
355	20240108	135600	454244288	1968	1968	1968	1968	0
356	20240108	135500	454244288	1968	1965	1968	1964	114
357	20240108	135400	454020276	1958	1970	1971	1958	3044
358	20240108	135300	448057791	1970	1970	1970	1970	13
359	20240108	135200	448032181	1958	1958	1958	1958	32
360	20240108	135100	447969525	1956	1965	1965	1956	2448
361	20240108	135000	443173024	1974	1970	1974	1970	21
362	20240108	134900	443131650	1974	1971	1974	1965	287
363	20240108	134800	442565623	1972	1973	1973	1972	261
364	20240108	134700	442050930	1973	1972	1973	1972	2
365	20240108	134600	442046985	1973	1972	1974	1972	34
366	20240108	134500	441979912	1962	1967	1972	1962	461
367	20240108	134400	441075120	1960	1960	1960	1960	179
368	20240108	134300	440724280	1960	1960	1972	1960	4622
369	20240108	134200	431665088	1960	1972	1972	1960	206
370	20240108	134100	431261316	1960	1960	1960	1960	5
371	20240108	134000	431251516	1962	1962	1962	1962	950
372	20240108	133900	429387616	1961	1962	1962	1961	892
373	20240108	133800	427637950	1972	1970	1972	1962	1605
374	20240108	133700	424488320	1972	1972	1972	1969	90
375	20240108	133600	424311045	1969	1970	1970	1969	11
376	20240108	133500	424289385	1969	1969	1969	1969	441
377	20240108	133400	423421056	1965	1965	1965	1965	50
378	20240108	133300	423322806	1965	1965	1965	1965	4
379	20240108	133200	423314946	1965	1965	1965	1965	12
380	20240108	133100	423291366	1968	1968	1968	1968	1
381	20240108	133000	423289398	1969	1969	1969	1969	9
382	20240108	132900	423271677	1962	1962	1962	1962	8
383	20240108	132800	423255981	1970	1970	1970	1970	8
384	20240108	132700	423240221	1970	1970	1970	1970	0
385	20240108	132600	423240221	1970	1970	1970	1970	0
386	20240108	132500	423240221	1970	1970	1970	1970	10
387	20240108	132400	423220521	1970	1967	1970	1967	810
388	20240108	132300	421627221	1967	1967	1967	1967	0
389	20240108	132200	421627221	1967	1967	1967	1967	0
390	20240108	132100	421627221	1967	1966	1967	1966	160
391	20240108	132000	421312504	1967	1967	1967	1967	0
392	20240108	131900	421312504	1967	1967	1967	1967	93
393	20240108	131800	421129573	1967	1967	1967	1967	0
394	20240108	131700	421129573	1967	1962	1967	1962	109
395	20240108	131600	420915710	1967	1967	1967	1962	70
396	20240108	131500	420778360	1960	1963	1965	1960	2582
397	20240108	131400	415717058	1969	1963	1969	1963	1401
398	20240108	131300	412966889	1971	1965	1971	1963	1025
399	20240108	131200	410953998	1973	1973	1973	1973	0
400	20240108	131100	410953998	1973	1973	1973	1973	0
401	20240108	131000	410953998	1973	1970	1974	1970	222
402	20240108	130900	410516297	1973	1973	1973	1973	2
403	20240108	130800	410512351	1973	1965	1973	1965	5
404	20240108	130700	410502502	1973	1973	1973	1973	0
405	20240108	130600	410502502	1973	1962	1973	1962	21
406	20240108	130500	410461289	1962	1962	1962	1962	1
407	20240108	130400	410459327	1960	1969	1970	1960	5290
408	20240108	130300	400082493	1970	1971	1971	1970	52
409	20240108	130200	399980003	1971	1971	1971	1971	0
410	20240108	130100	399980003	1971	1971	1971	1971	1
411	20240108	130000	399978032	1960	1960	1960	1960	0
412	20240108	125900	399978032	1960	1960	1960	1960	0
413	20240108	125800	399978032	1960	1960	1960	1960	0
414	20240108	125700	399978032	1960	1970	1970	1960	1143
415	20240108	125600	397736184	1974	1974	1974	1974	0
416	20240108	125500	397736184	1974	1974	1974	1974	0
417	20240108	125400	397736184	1974	1974	1974	1974	0
418	20240108	125300	397736184	1974	1964	1974	1960	155
419	20240108	125200	397431959	1964	1964	1964	1964	1
420	20240108	125100	397429995	1974	1974	1974	1974	9
421	20240108	125000	397412229	1974	1970	1974	1965	133
422	20240108	124900	397150245	1970	1969	1970	1969	5
423	20240108	124800	397140397	1970	1978	1978	1970	7
424	20240108	124700	397126581	1980	1979	1980	1979	2
425	20240108	124600	397122622	1980	1981	1981	1974	26
426	20240108	124500	397071279	1960	1975	1981	1960	2500
427	20240108	124400	392139573	1974	1971	1974	1971	4853
428	20240108	124300	382568924	1971	1970	1971	1970	698
429	20240108	124200	381193194	1970	1969	1970	1969	5056
430	20240108	124100	371233274	1969	1969	1969	1969	0
431	20240108	124000	371233274	1969	1969	1969	1969	476
432	20240108	123900	370296030	1969	1969	1969	1969	181
433	20240108	123800	369939641	1969	1969	1969	1969	120
434	20240108	123700	369703361	1969	1969	1969	1969	100
435	20240108	123600	369506461	1969	1968	1969	1968	158
436	20240108	123500	369195409	1965	1965	1965	1965	0
437	20240108	123400	369195409	1965	1965	1965	1965	1531
438	20240108	123300	366186994	1964	1964	1964	1964	15
439	20240108	123200	366157534	1964	1962	1964	1962	38
440	20240108	123100	366082972	1962	1957	1962	1956	307
441	20240108	123000	365481861	1957	1960	1960	1956	4625
442	20240108	122900	356416991	1960	1962	1962	1960	2012
443	20240108	122800	352473038	1962	1965	1965	1962	1891
444	20240108	122700	348762893	1962	1965	1965	1962	20
445	20240108	122600	348723623	1965	1965	1965	1965	1
446	20240108	122500	348721658	1968	1968	1968	1968	3
447	20240108	122400	348715754	1965	1965	1965	1965	0
448	20240108	122300	348715754	1965	1965	1965	1965	0
449	20240108	122200	348715754	1965	1965	1965	1965	0
450	20240108	122100	348715754	1965	1965	1965	1965	3991
451	20240108	122000	340873439	1965	1965	1965	1965	127
452	20240108	121900	340623884	1965	1965	1965	1965	100
453	20240108	121800	340427384	1965	1965	1965	1965	20
454	20240108	121700	340388084	1962	1962	1962	1962	0
455	20240108	121600	340388084	1962	1962	1962	1962	0
456	20240108	121500	340388084	1962	1969	1969	1962	1373
457	20240108	121400	337693151	1969	1969	1969	1969	0
458	20240108	121300	337693151	1969	1969	1969	1969	100
459	20240108	121200	337496251	1969	1969	1969	1969	0
460	20240108	121100	337496251	1969	1969	1969	1969	0
461	20240108	121000	337496251	1969	1969	1969	1969	0
462	20240108	120900	337496251	1969	1969	1969	1969	37
463	20240108	120800	337423398	1969	1969	1969	1969	5
464	20240108	120700	337413553	1969	1963	1969	1963	620
465	20240108	120600	336195773	1963	1969	1969	1963	110
466	20240108	120500	335979783	1963	1963	1963	1963	3
467	20240108	120400	335973894	1964	1964	1964	1964	108
468	20240108	120300	335761782	1964	1964	1964	1964	0
469	20240108	120200	335761782	1964	1964	1964	1964	0
470	20240108	120100	335761782	1964	1964	1964	1964	4
471	20240108	120000	335753926	1964	1964	1964	1964	0
472	20240108	115900	335753926	1964	1965	1965	1964	355
473	20240108	115800	335056527	1965	1965	1965	1965	0
474	20240108	115700	335056527	1965	1966	1966	1965	609
475	20240108	115600	333859618	1966	1966	1966	1966	172
476	20240108	115500	333521466	1972	1972	1972	1972	0
477	20240108	115400	333521466	1972	1972	1972	1972	0
478	20240108	115300	333521466	1972	1972	1972	1972	150
479	20240108	115200	333225666	1972	1972	1972	1972	0
480	20240108	115100	333225666	1972	1971	1972	1971	1710
481	20240108	115000	329853604	1971	1971	1971	1971	59
482	20240108	114900	329737315	1971	1971	1971	1971	158
483	20240108	114800	329425897	1972	1972	1972	1972	1
484	20240108	114700	329423925	1963	1960	1963	1960	3130
485	20240108	114600	323286519	1960	1960	1960	1960	0
486	20240108	114500	323286519	1960	1960	1960	1960	0
487	20240108	114400	323286519	1960	1960	1960	1954	20
488	20240108	114300	323247379	1959	1959	1959	1959	0
489	20240108	114200	323247379	1959	1959	1959	1959	0
490	20240108	114100	323247379	1959	1959	1959	1959	5
491	20240108	114000	323237584	1959	1959	1959	1954	335
492	20240108	113900	322582639	1953	1953	1953	1953	0
493	20240108	113800	322582639	1953	1953	1953	1953	500
494	20240108	113700	321606139	1953	1953	1953	1953	8
495	20240108	113600	321590515	1955	1955	1955	1954	3
496	20240108	113500	321584651	1955	1955	1955	1955	20
497	20240108	113400	321545551	1959	1959	1959	1959	0
498	20240108	113300	321545551	1959	1959	1959	1959	100
499	20240108	113200	321349651	1959	1959	1959	1959	102
500	20240108	113100	321149833	1960	1960	1960	1960	0
501	20240108	113000	321149833	1960	1960	1960	1960	0
502	20240108	112900	321149833	1960	1960	1960	1960	0
503	20240108	112800	321149833	1960	1960	1960	1960	17
504	20240108	112700	321116513	1960	1959	1960	1959	256
505	20240108	112600	320614775	1951	1951	1951	1951	0
506	20240108	112500	320614775	1951	1951	1951	1951	0
507	20240108	112400	320614775	1951	1951	1951	1951	0
508	20240108	112300	320614775	1951	1959	1959	1951	13
509	20240108	112200	320589316	1959	1951	1959	1951	2330
510	20240108	112100	316043478	1956	1952	1956	1951	2061
511	20240108	112000	312014856	1955	1955	1955	1955	0
512	20240108	111900	312014856	1955	1955	1955	1955	1010
513	20240108	111800	310040306	1955	1955	1955	1955	53
514	20240108	111700	309936691	1952	1952	1952	1952	469
515	20240108	111600	309021203	1952	1955	1955	1951	267
516	20240108	111500	308500116	1950	1950	1950	1950	0
517	20240108	111400	308500116	1950	1950	1950	1950	112
518	20240108	111300	308281716	1955	1955	1955	1955	61
519	20240108	111200	308162461	1950	1950	1955	1950	81
520	20240108	111100	308004461	1955	1950	1955	1950	2
521	20240108	111000	308000556	1950	1950	1950	1950	0
522	20240108	110900	308000556	1950	1950	1950	1950	0
523	20240108	110800	308000556	1950	1950	1950	1950	0
524	20240108	110700	308000556	1950	1954	1955	1950	922
525	20240108	110600	306198282	1954	1954	1954	1954	0
526	20240108	110500	306198282	1954	1954	1954	1954	22
527	20240108	110400	306155294	1954	1954	1954	1954	0
528	20240108	110300	306155294	1954	1954	1954	1954	4
529	20240108	110200	306147478	1947	1947	1947	1947	0
530	20240108	110100	306147478	1947	1947	1947	1947	0
531	20240108	110000	306147478	1947	1951	1951	1947	1501
532	20240108	105900	303221767	1955	1955	1955	1955	52
533	20240108	105800	303120107	1948	1948	1948	1948	0
534	20240108	105700	303120107	1948	1949	1954	1948	597
535	20240108	105600	301956660	1947	1947	1947	1947	0
536	20240108	105500	301956660	1947	1947	1954	1947	808
537	20240108	105400	300383468	1947	1947	1947	1947	0
538	20240108	105300	300383468	1947	1948	1948	1947	281
539	20240108	105200	299836229	1947	1947	1947	1947	0
540	20240108	105100	299836229	1947	1947	1947	1947	0
541	20240108	105000	299836229	1947	1947	1947	1947	0
542	20240108	104900	299836229	1947	1955	1955	1947	1268
543	20240108	104800	297359519	1960	1960	1960	1960	1
544	20240108	104700	297357559	1955	1950	1955	1950	504
545	20240108	104600	296374659	1950	1950	1950	1950	1
546	20240108	104500	296372709	1946	1950	1950	1946	710
547	20240108	104400	294989931	1950	1950	1950	1950	743
548	20240108	104300	293541081	1950	1950	1950	1950	300
549	20240108	104200	292956081	1947	1948	1948	1947	801
550	20240108	104100	291395871	1948	1949	1949	1948	214
551	20240108	104000	290978894	1949	1949	1949	1949	31
552	20240108	103900	290918475	1949	1949	1949	1948	25
553	20240108	103800	290869752	1949	1948	1949	1948	62
554	20240108	103700	290748927	1950	1947	1950	1947	2
555	20240108	103600	290745030	1946	1950	1950	1946	2515
556	20240108	103500	285848389	1950	1950	1950	1950	366
557	20240108	103400	285134689	1950	1950	1950	1950	21
558	20240108	103300	285093739	1949	1950	1950	1949	10760
559	20240108	103200	264112032	1950	1955	1960	1950	5129
560	20240108	103100	254107614	1962	1957	1962	1956	17
561	20240108	103000	254074355	1962	1960	1962	1960	11
562	20240108	102900	254052793	1963	1956	1963	1956	1002
563	20240108	102800	252092867	1963	1963	1963	1963	2
564	20240108	102700	252088941	1960	1960	1960	1960	100
565	20240108	102600	251892941	1963	1963	1963	1956	1197
566	20240108	102500	249549720	1963	1973	1973	1963	2653
567	20240108	102400	244341330	1975	1975	1975	1975	101
568	20240108	102300	244141855	1960	1953	1960	1953	4291
569	20240108	102200	235753349	1951	1954	1954	1951	16
570	20240108	102100	235722127	1954	1953	1954	1945	9363
571	20240108	102000	217505322	1954	1954	1954	1950	253
572	20240108	101900	217011540	1954	1954	1954	1954	143
573	20240108	101800	216732118	1954	1947	1954	1945	14415
574	20240108	101700	188692540	1947	1947	1947	1947	0
575	20240108	101600	188692540	1947	1954	1954	1946	222
576	20240108	101500	188260492	1946	1954	1954	1946	4729
577	20240108	101400	179056431	1954	1954	1955	1954	19
578	20240108	101300	179019303	1955	1955	1955	1952	143
579	20240108	101200	178740158	1955	1952	1955	1952	850
580	20240108	101100	177079708	1955	1959	1960	1955	147
581	20240108	101000	176792282	1960	1960	1960	1960	285
582	20240108	100900	176233682	1960	1955	1960	1954	6894
583	20240108	100800	162733388	1955	1955	1955	1955	182
584	20240108	100700	162377578	1955	1953	1956	1953	2541
585	20240108	100600	157414550	1945	1946	1947	1945	505
586	20240108	100500	156431875	1946	1946	1946	1946	1538
587	20240108	100400	153438927	1946	1952	1952	1944	2400
588	20240108	100300	148768334	1958	1958	1958	1958	103
589	20240108	100200	148566660	1958	1958	1958	1958	493
590	20240108	100100	147601366	1958	1943	1958	1942	238
591	20240108	100000	147138890	1942	1949	1949	1942	2259
592	20240108	095900	142744448	1948	1948	1948	1948	2
593	20240108	095800	142740552	1958	1958	1958	1958	0
594	20240108	095700	142740552	1958	1941	1958	1941	15
595	20240108	095600	142711212	1940	1942	1942	1940	140
596	20240108	095500	142439562	1939	1960	1960	1939	4961
597	20240108	095400	132786191	1960	1960	1965	1960	282
598	20240108	095300	132232721	1960	1962	1962	1960	221
599	20240108	095200	131799348	1960	1960	1960	1960	0
600	20240108	095100	131799348	1960	1974	1974	1960	7223
601	20240108	095000	117598031	1981	1981	1981	1981	100
602	20240108	094900	117399931	1981	1981	1981	1972	609
603	20240108	094800	116198317	1981	1975	1981	1975	2
604	20240108	094700	116194361	1975	1987	1987	1975	3172
605	20240108	094600	109920080	1987	1987	1987	1987	0
606	20240108	094500	109920080	1987	1985	1987	1985	3
607	20240108	094400	109914121	1985	1985	1985	1985	100
608	20240108	094300	109715621	1987	1987	1987	1987	3
609	20240108	094200	109709660	1977	1982	1982	1977	1611
610	20240108	094100	106522106	1987	1987	1987	1987	96
611	20240108	094000	106331354	1987	1987	1987	1987	101
612	20240108	093900	106130667	1987	1987	1987	1987	300
613	20240108	093800	105534567	1989	1989	1989	1989	2
614	20240108	093700	105530589	1978	1990	1990	1978	2006
615	20240108	093600	101559576	1990	1990	1990	1990	0
616	20240108	093500	101559576	1990	1982	1990	1978	5127
617	20240108	093400	91379296	1978	1982	1982	1978	116
618	20240108	093300	91149422	1984	1984	1985	1984	210
619	20240108	093200	90732772	1983	1983	1983	1983	624
620	20240108	093100	89495380	1984	1984	1984	1977	39
621	20240108	093000	89418165	1984	1984	1984	1984	103
622	20240108	092900	89213813	1985	1985	1985	1985	15
623	20240108	092800	89184038	1985	1985	1985	1985	742
624	20240108	092700	87711168	1987	1987	1987	1987	0
625	20240108	092600	87711168	1987	1987	1987	1987	60
626	20240108	092500	87591948	1974	1974	1974	1974	0
627	20240108	092400	87591948	1974	1980	1980	1974	1054
628	20240108	092300	85505304	1989	1988	1989	1988	39
629	20240108	092200	85427771	1988	1989	1989	1974	488
630	20240108	092100	84463701	1989	1974	1989	1974	149
631	20240108	092000	84168125	1974	1980	1989	1974	2513
632	20240108	091900	79201924	1975	1975	1975	1975	102
633	20240108	091800	79000474	1975	1975	1975	1975	527
634	20240108	091700	77959649	1975	1975	1980	1975	122
635	20240108	091600	77718599	1976	1981	1981	1976	802
636	20240108	091500	76130826	1989	1989	1989	1989	200
637	20240108	091400	75733026	1990	1989	1990	1989	873
638	20240108	091300	73995856	1990	1990	1990	1990	506
639	20240108	091200	72988916	1988	1974	1988	1974	3486
640	20240108	091100	66098228	1974	1974	1974	1964	1159
641	20240108	091000	63821276	1975	1954	1975	1954	683
642	20240108	090900	62486652	1954	1935	1954	1933	2034
643	20240108	090800	58544356	1935	1931	1954	1930	964
644	20240108	090700	56670847	1954	1955	1955	1930	4189
645	20240108	090600	48532985	1930	1955	1955	1929	3978
646	20240108	090500	40804030	1955	1957	1965	1955	3275
647	20240108	090400	34396456	1960	1962	1965	1960	7602
648	20240108	090300	19486362	1961	1961	1978	1961	676
649	20240108	090200	18159535	1971	1995	1995	1950	7198
650	20240108	090100	3938451	1995	1996	1996	1995	410
651	20240108	090000	3120180	1995	1995	1995	1995	1564