KissMeData/462020/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	205800	881625344	1976	1976	1976	1976	1568
3	20231024	205700	881625344	1976	1976	1976	1976	0
4	20231024	205600	881625344	1976	1976	1976	1976	0
5	20231024	205500	881625344	1976	1976	1976	1976	0
6	20231024	205400	881625344	1976	1976	1976	1976	0
7	20231024	205300	881625344	1976	1976	1976	1976	0
8	20231024	205200	881625344	1976	1976	1976	1976	0
9	20231024	205100	881625344	1976	1976	1976	1976	0
10	20231024	205000	881625344	1976	1976	1976	1976	0
11	20231024	204900	881625344	1976	1976	1976	1976	0
12	20231024	204800	881625344	1976	1976	1976	1976	0
13	20231024	204700	881625344	1976	1976	1976	1976	0
14	20231024	204600	881625344	1976	1976	1976	1976	0
15	20231024	204500	881625344	1976	1976	1976	1976	0
16	20231024	204400	881625344	1976	1976	1976	1976	0
17	20231024	204300	881625344	1976	1976	1976	1976	0
18	20231024	204200	881625344	1976	1976	1976	1976	0
19	20231024	204100	881625344	1976	1976	1976	1976	0
20	20231024	204000	881625344	1976	1976	1976	1976	0
21	20231024	203900	881625344	1976	1976	1976	1976	0
22	20231024	203800	881625344	1976	1976	1976	1976	0
23	20231024	203700	881625344	1976	1976	1976	1976	0
24	20231024	203600	881625344	1976	1976	1976	1976	0
25	20231024	203500	881625344	1976	1976	1976	1976	0
26	20231024	203400	881625344	1976	1976	1976	1976	0
27	20231024	203300	881625344	1976	1976	1976	1976	0
28	20231024	203200	881625344	1976	1976	1976	1976	0
29	20231024	203100	881625344	1976	1976	1976	1976	0
30	20231024	203000	881625344	1976	1976	1976	1976	0
31	20231024	202900	881625344	1976	1976	1976	1976	0
32	20231024	202800	881625344	1976	1976	1976	1976	1568
33	20231024	202700	881625344	1976	1976	1976	1976	0
34	20231024	202600	881625344	1976	1976	1976	1976	0
35	20231024	202500	881625344	1976	1976	1976	1976	0
36	20231024	202400	881625344	1976	1976	1976	1976	0
37	20231024	202300	881625344	1976	1976	1976	1976	0
38	20231024	202200	881625344	1976	1976	1976	1976	0
39	20231024	202100	881625344	1976	1976	1976	1976	0
40	20231024	202000	881625344	1976	1976	1976	1976	0
41	20231024	201900	881625344	1976	1976	1976	1976	0
42	20231024	201800	881625344	1976	1976	1976	1976	0
43	20231024	201700	881625344	1976	1976	1976	1976	0
44	20231024	201600	881625344	1976	1976	1976	1976	0
45	20231024	201500	881625344	1976	1976	1976	1976	0
46	20231024	201400	881625344	1976	1976	1976	1976	0
47	20231024	201300	881625344	1976	1976	1976	1976	0
48	20231024	201200	881625344	1976	1976	1976	1976	0
49	20231024	201100	881625344	1976	1976	1976	1976	0
50	20231024	201000	881625344	1976	1976	1976	1976	0
51	20231024	200900	881625344	1976	1976	1976	1976	0
52	20231024	200800	881625344	1976	1976	1976	1976	0
53	20231024	200700	881625344	1976	1976	1976	1976	0
54	20231024	200600	881625344	1976	1976	1976	1976	0
55	20231024	200500	881625344	1976	1976	1976	1976	0
56	20231024	200400	881625344	1976	1976	1976	1976	0
57	20231024	200300	881625344	1976	1976	1976	1976	0
58	20231024	200200	881625344	1976	1976	1976	1976	0
59	20231024	200100	881625344	1976	1976	1976	1976	0
60	20231024	200000	881625344	1976	1976	1976	1976	0
61	20231024	195900	881625344	1976	1976	1976	1976	0
62	20231024	195800	881625344	1976	1976	1976	1976	1568
63	20231024	195700	881625344	1976	1976	1976	1976	0
64	20231024	195600	881625344	1976	1976	1976	1976	0
65	20231024	195500	881625344	1976	1976	1976	1976	0
66	20231024	195400	881625344	1976	1976	1976	1976	0
67	20231024	195300	881625344	1976	1976	1976	1976	0
68	20231024	195200	881625344	1976	1976	1976	1976	0
69	20231024	195100	881625344	1976	1976	1976	1976	0
70	20231024	195000	881625344	1976	1976	1976	1976	0
71	20231024	194900	881625344	1976	1976	1976	1976	0
72	20231024	194800	881625344	1976	1976	1976	1976	0
73	20231024	194700	881625344	1976	1976	1976	1976	0
74	20231024	194600	881625344	1976	1976	1976	1976	0
75	20231024	194500	881625344	1976	1976	1976	1976	0
76	20231024	194400	881625344	1976	1976	1976	1976	0
77	20231024	194300	881625344	1976	1976	1976	1976	0
78	20231024	194200	881625344	1976	1976	1976	1976	0
79	20231024	194100	881625344	1976	1976	1976	1976	0
80	20231024	194000	881625344	1976	1976	1976	1976	0
81	20231024	193900	881625344	1976	1976	1976	1976	0
82	20231024	193800	881625344	1976	1976	1976	1976	0
83	20231024	193700	881625344	1976	1976	1976	1976	0
84	20231024	193600	881625344	1976	1976	1976	1976	0
85	20231024	193500	881625344	1976	1976	1976	1976	0
86	20231024	193400	881625344	1976	1976	1976	1976	0
87	20231024	193300	881625344	1976	1976	1976	1976	0
88	20231024	193200	881625344	1976	1976	1976	1976	0
89	20231024	193100	881625344	1976	1976	1976	1976	0
90	20231024	193000	881625344	1976	1976	1976	1976	0
91	20231024	192900	881625344	1976	1976	1976	1976	0
92	20231024	192800	881625344	1976	1976	1976	1976	1568
93	20231024	192700	881625344	1976	1976	1976	1976	0
94	20231024	192600	881625344	1976	1976	1976	1976	0
95	20231024	192500	881625344	1976	1976	1976	1976	0
96	20231024	192400	881625344	1976	1976	1976	1976	0
97	20231024	192300	881625344	1976	1976	1976	1976	0
98	20231024	192200	881625344	1976	1976	1976	1976	0
99	20231024	192100	881625344	1976	1976	1976	1976	0
100	20231024	192000	881625344	1976	1976	1976	1976	0
101	20231024	191900	881625344	1976	1976	1976	1976	0
102	20231024	191800	881625344	1976	1976	1976	1976	0
103	20231024	191700	881625344	1976	1976	1976	1976	0
104	20231024	191600	881625344	1976	1976	1976	1976	0
105	20231024	191500	881625344	1976	1976	1976	1976	0
106	20231024	191400	881625344	1976	1976	1976	1976	0
107	20231024	191300	881625344	1976	1976	1976	1976	0
108	20231024	191200	881625344	1976	1976	1976	1976	0
109	20231024	191100	881625344	1976	1976	1976	1976	0
110	20231024	191000	881625344	1976	1976	1976	1976	0
111	20231024	190900	881625344	1976	1976	1976	1976	0
112	20231024	190800	881625344	1976	1976	1976	1976	0
113	20231024	190700	881625344	1976	1976	1976	1976	0
114	20231024	190600	881625344	1976	1976	1976	1976	0
115	20231024	190500	881625344	1976	1976	1976	1976	0
116	20231024	190400	881625344	1976	1976	1976	1976	0
117	20231024	190300	881625344	1976	1976	1976	1976	0
118	20231024	190200	881625344	1976	1976	1976	1976	0
119	20231024	190100	881625344	1976	1976	1976	1976	0
120	20231024	190000	881625344	1976	1976	1976	1976	0
121	20231024	185900	881625344	1976	1976	1976	1976	0
122	20231024	185800	881625344	1976	1976	1976	1976	1568
123	20231024	185700	881625344	1976	1976	1976	1976	0
124	20231024	185600	881625344	1976	1976	1976	1976	0
125	20231024	185500	881625344	1976	1976	1976	1976	0
126	20231024	185400	881625344	1976	1976	1976	1976	0
127	20231024	185300	881625344	1976	1976	1976	1976	0
128	20231024	185200	881625344	1976	1976	1976	1976	0
129	20231024	185100	881625344	1976	1976	1976	1976	0
130	20231024	185000	881625344	1976	1976	1976	1976	0
131	20231024	184900	881625344	1976	1976	1976	1976	0
132	20231024	184800	881625344	1976	1976	1976	1976	0
133	20231024	184700	881625344	1976	1976	1976	1976	0
134	20231024	184600	881625344	1976	1976	1976	1976	0
135	20231024	184500	881625344	1976	1976	1976	1976	0
136	20231024	184400	881625344	1976	1976	1976	1976	0
137	20231024	184300	881625344	1976	1976	1976	1976	0
138	20231024	184200	881625344	1976	1976	1976	1976	0
139	20231024	184100	881625344	1976	1976	1976	1976	0
140	20231024	184000	881625344	1976	1976	1976	1976	0
141	20231024	183900	881625344	1976	1976	1976	1976	0
142	20231024	183800	881625344	1976	1976	1976	1976	0
143	20231024	183700	881625344	1976	1976	1976	1976	0
144	20231024	183600	881625344	1976	1976	1976	1976	0
145	20231024	183500	881625344	1976	1976	1976	1976	0
146	20231024	183400	881625344	1976	1976	1976	1976	0
147	20231024	183300	881625344	1976	1976	1976	1976	0
148	20231024	183200	881625344	1976	1976	1976	1976	0
149	20231024	183100	881625344	1976	1976	1976	1976	0
150	20231024	183000	881625344	1976	1976	1976	1976	0
151	20231024	182900	881625344	1976	1976	1976	1976	0
152	20231024	182800	881625344	1976	1976	1976	1976	1568
153	20231024	182700	881625344	1976	1976	1976	1976	0
154	20231024	182600	881625344	1976	1976	1976	1976	0
155	20231024	182500	881625344	1976	1976	1976	1976	0
156	20231024	182400	881625344	1976	1976	1976	1976	0
157	20231024	182300	881625344	1976	1976	1976	1976	0
158	20231024	182200	881625344	1976	1976	1976	1976	0
159	20231024	182100	881625344	1976	1976	1976	1976	0
160	20231024	182000	881625344	1976	1976	1976	1976	0
161	20231024	181900	881625344	1976	1976	1976	1976	0
162	20231024	181800	881625344	1976	1976	1976	1976	0
163	20231024	181700	881625344	1976	1976	1976	1976	0
164	20231024	181600	881625344	1976	1976	1976	1976	0
165	20231024	181500	881625344	1976	1976	1976	1976	0
166	20231024	181400	881625344	1976	1976	1976	1976	0
167	20231024	181300	881625344	1976	1976	1976	1976	0
168	20231024	181200	881625344	1976	1976	1976	1976	0
169	20231024	181100	881625344	1976	1976	1976	1976	0
170	20231024	181000	881625344	1976	1976	1976	1976	0
171	20231024	180900	881625344	1976	1976	1976	1976	0
172	20231024	180800	881625344	1976	1976	1976	1976	0
173	20231024	180700	881625344	1976	1976	1976	1976	0
174	20231024	180600	881625344	1976	1976	1976	1976	0
175	20231024	180500	881625344	1976	1976	1976	1976	0
176	20231024	180400	881625344	1976	1976	1976	1976	0
177	20231024	180300	881625344	1976	1976	1976	1976	0
178	20231024	180200	881625344	1976	1976	1976	1976	0
179	20231024	180100	881625344	1976	1976	1976	1976	0
180	20231024	180000	881625344	1976	1976	1976	1976	0
181	20231024	175900	881625344	1976	1976	1976	1976	0
182	20231024	175800	881625344	1976	1976	1976	1976	1568
183	20231024	175700	881625344	1976	1976	1976	1976	0
184	20231024	175600	881625344	1976	1976	1976	1976	0
185	20231024	175500	881625344	1976	1976	1976	1976	0
186	20231024	175400	881625344	1976	1976	1976	1976	0
187	20231024	175300	881625344	1976	1976	1976	1976	0
188	20231024	175200	881625344	1976	1976	1976	1976	0
189	20231024	175100	881625344	1976	1976	1976	1976	0
190	20231024	175000	881625344	1976	1976	1976	1976	0
191	20231024	174900	881625344	1976	1976	1976	1976	0
192	20231024	174800	881625344	1976	1976	1976	1976	0
193	20231024	174700	881625344	1976	1976	1976	1976	0
194	20231024	174600	881625344	1976	1976	1976	1976	0
195	20231024	174500	881625344	1976	1976	1976	1976	0
196	20231024	174400	881625344	1976	1976	1976	1976	0
197	20231024	174300	881625344	1976	1976	1976	1976	0
198	20231024	174200	881625344	1976	1976	1976	1976	0
199	20231024	174100	881625344	1976	1976	1976	1976	0
200	20231024	174000	881625344	1976	1976	1976	1976	0
201	20231024	173900	881625344	1976	1976	1976	1976	0
202	20231024	173800	881625344	1976	1976	1976	1976	0
203	20231024	173700	881625344	1976	1976	1976	1976	0
204	20231024	173600	881625344	1976	1976	1976	1976	0
205	20231024	173500	881625344	1976	1976	1976	1976	0
206	20231024	173400	881625344	1976	1976	1976	1976	0
207	20231024	173300	881625344	1976	1976	1976	1976	0
208	20231024	173200	881625344	1976	1976	1976	1976	0
209	20231024	173100	881625344	1976	1976	1976	1976	0
210	20231024	173000	881625344	1976	1976	1976	1976	0
211	20231024	172900	881625344	1976	1976	1976	1976	0
212	20231024	172800	881625344	1976	1976	1976	1976	1568
213	20231024	172700	881625344	1976	1976	1976	1976	0
214	20231024	172600	881625344	1976	1976	1976	1976	0
215	20231024	172500	881625344	1976	1976	1976	1976	0
216	20231024	172400	881625344	1976	1976	1976	1976	0
217	20231024	172300	881625344	1976	1976	1976	1976	0
218	20231024	172200	881625344	1976	1976	1976	1976	0
219	20231024	172100	881625344	1976	1976	1976	1976	0
220	20231024	172000	881625344	1976	1976	1976	1976	0
221	20231024	171900	881625344	1976	1976	1976	1976	0
222	20231024	171800	881625344	1976	1976	1976	1976	0
223	20231024	171700	881625344	1976	1976	1976	1976	0
224	20231024	171600	881625344	1976	1976	1976	1976	0
225	20231024	171500	881625344	1976	1976	1976	1976	0
226	20231024	171400	881625344	1976	1976	1976	1976	0
227	20231024	171300	881625344	1976	1976	1976	1976	0
228	20231024	171200	881625344	1976	1976	1976	1976	0
229	20231024	171100	881625344	1976	1976	1976	1976	0
230	20231024	171000	881625344	1976	1976	1976	1976	0
231	20231024	170900	881625344	1976	1976	1976	1976	0
232	20231024	170800	881625344	1976	1976	1976	1976	0
233	20231024	170700	881625344	1976	1976	1976	1976	0
234	20231024	170600	881625344	1976	1976	1976	1976	0
235	20231024	170500	881625344	1976	1976	1976	1976	0
236	20231024	170400	881625344	1976	1976	1976	1976	0
237	20231024	170300	881625344	1976	1976	1976	1976	0
238	20231024	170200	881625344	1976	1976	1976	1976	0
239	20231024	170100	881625344	1976	1976	1976	1976	0
240	20231024	170000	881625344	1976	1976	1976	1976	0
241	20231024	165900	881625344	1976	1976	1976	1976	0
242	20231024	165800	881625344	1976	1976	1976	1976	1568
243	20231024	165700	881625344	1976	1976	1976	1976	0
244	20231024	165600	881625344	1976	1976	1976	1976	0
245	20231024	165500	881625344	1976	1976	1976	1976	0
246	20231024	165400	881625344	1976	1976	1976	1976	0
247	20231024	165300	881625344	1976	1976	1976	1976	0
248	20231024	165200	881625344	1976	1976	1976	1976	0
249	20231024	165100	881625344	1976	1976	1976	1976	0
250	20231024	165000	881625344	1976	1976	1976	1976	0
251	20231024	164900	881625344	1976	1976	1976	1976	0
252	20231024	164800	881625344	1976	1976	1976	1976	0
253	20231024	164700	881625344	1976	1976	1976	1976	0
254	20231024	164600	881625344	1976	1976	1976	1976	0
255	20231024	164500	881625344	1976	1976	1976	1976	0
256	20231024	164400	881625344	1976	1976	1976	1976	0
257	20231024	164300	881625344	1976	1976	1976	1976	0
258	20231024	164200	881625344	1976	1976	1976	1976	0
259	20231024	164100	881625344	1976	1976	1976	1976	0
260	20231024	164000	881625344	1976	1976	1976	1976	0
261	20231024	163900	881625344	1976	1976	1976	1976	0
262	20231024	163800	881625344	1976	1976	1976	1976	0
263	20231024	163700	881625344	1976	1976	1976	1976	0
264	20231024	163600	881625344	1976	1976	1976	1976	0
265	20231024	163500	881625344	1976	1976	1976	1976	0
266	20231024	163400	881625344	1976	1976	1976	1976	0
267	20231024	163300	881625344	1976	1976	1976	1976	0
268	20231024	163200	881625344	1976	1976	1976	1976	0
269	20231024	163100	881625344	1976	1976	1976	1976	0
270	20231024	163000	881625344	1976	1976	1976	1976	0
271	20231024	162900	881625344	1976	1976	1976	1976	0
272	20231024	162800	881625344	1976	1976	1976	1976	1568
273	20231024	162700	881625344	1976	1976	1976	1976	0
274	20231024	162600	881625344	1976	1976	1976	1976	0
275	20231024	162500	881625344	1976	1976	1976	1976	0
276	20231024	162400	881625344	1976	1976	1976	1976	0
277	20231024	162300	881625344	1976	1976	1976	1976	0
278	20231024	162200	881625344	1976	1976	1976	1976	0
279	20231024	162100	881625344	1976	1976	1976	1976	0
280	20231024	162000	881625344	1976	1976	1976	1976	0
281	20231024	161900	881625344	1976	1976	1976	1976	0
282	20231024	161800	881625344	1976	1976	1976	1976	0
283	20231024	161700	881625344	1976	1976	1976	1976	0
284	20231024	161600	881625344	1976	1976	1976	1976	0
285	20231024	161500	881625344	1976	1976	1976	1976	0
286	20231024	161400	881625344	1976	1976	1976	1976	0
287	20231024	161300	881625344	1976	1976	1976	1976	0
288	20231024	161200	881625344	1976	1976	1976	1976	0
289	20231024	161100	881625344	1976	1976	1976	1976	0
290	20231024	161000	881625344	1976	1976	1976	1976	0
291	20231024	160900	881625344	1976	1976	1976	1976	0
292	20231024	160800	881625344	1976	1976	1976	1976	0
293	20231024	160700	881625344	1976	1976	1976	1976	0
294	20231024	160600	881625344	1976	1976	1976	1976	0
295	20231024	160500	881625344	1976	1976	1976	1976	0
296	20231024	160400	881625344	1976	1976	1976	1976	0
297	20231024	160300	881625344	1976	1976	1976	1976	0
298	20231024	160200	881625344	1976	1976	1976	1976	0
299	20231024	160100	881625344	1976	1976	1976	1976	0
300	20231024	160000	881625344	1976	1976	1976	1976	0
301	20231024	155900	881625344	1976	1976	1976	1976	0
302	20231024	155800	881625344	1976	1976	1976	1976	1568
303	20231024	155700	881625344	1976	1976	1976	1976	0
304	20231024	155600	881625344	1976	1976	1976	1976	0
305	20231024	155500	881625344	1976	1976	1976	1976	0
306	20231024	155400	881625344	1976	1976	1976	1976	0
307	20231024	155300	881625344	1976	1976	1976	1976	0
308	20231024	155200	881625344	1976	1976	1976	1976	0
309	20231024	155100	881625344	1976	1976	1976	1976	0
310	20231024	155000	881625344	1976	1976	1976	1976	0
311	20231024	154900	881625344	1976	1976	1976	1976	0
312	20231024	154800	881625344	1976	1976	1976	1976	0
313	20231024	154700	881625344	1976	1976	1976	1976	0
314	20231024	154600	881625344	1976	1976	1976	1976	0
315	20231024	154500	881625344	1976	1976	1976	1976	0
316	20231024	154400	881625344	1976	1976	1976	1976	0
317	20231024	154300	881625344	1976	1976	1976	1976	0
318	20231024	154200	881625344	1976	1976	1976	1976	0
319	20231024	154100	881625344	1976	1976	1976	1976	0
320	20231024	154000	881625344	1976	1976	1976	1976	0
321	20231024	153900	881625344	1976	1976	1976	1976	0
322	20231024	153800	881625344	1976	1976	1976	1976	0
323	20231024	153700	881625344	1976	1976	1976	1976	0
324	20231024	153600	881625344	1976	1976	1976	1976	0
325	20231024	153500	881625344	1976	1976	1976	1976	0
326	20231024	153400	881625344	1976	1976	1976	1976	0
327	20231024	153300	881625344	1976	1976	1976	1976	0
328	20231024	153200	881625344	1976	1976	1976	1976	0
329	20231024	153100	881625344	1976	1976	1976	1976	0
330	20231024	153000	881625344	1976	1976	1976	1976	1568
331	20231024	152900	878526976	1976	1976	1976	1976	0
332	20231024	152800	878526976	1976	1976	1976	1976	0
333	20231024	152700	878526976	1976	1976	1976	1976	0
334	20231024	152600	878526976	1976	1976	1976	1976	0
335	20231024	152500	878526976	1976	1976	1976	1976	0
336	20231024	152400	878526976	1976	1976	1976	1976	0
337	20231024	152300	878526976	1976	1976	1976	1976	0
338	20231024	152200	878526976	1976	1976	1976	1976	0
339	20231024	152100	878526976	1976	1976	1976	1976	0
340	20231024	152000	878526976	1976	1976	1976	1976	0
341	20231024	151900	878526976	1976	1976	1978	1976	838
342	20231024	151800	876871086	1976	1977	1978	1976	120
343	20231024	151700	876633882	1978	1975	1978	1975	1238
344	20231024	151600	874185233	1975	1975	1977	1975	252
345	20231024	151500	873687456	1975	1975	1975	1975	6
346	20231024	151400	873675606	1975	1975	1975	1975	100
347	20231024	151300	873478106	1975	1975	1975	1975	0
348	20231024	151200	873478106	1975	1975	1975	1975	1
349	20231024	151100	873476131	1974	1977	1977	1973	643
350	20231024	151000	872206860	1977	1977	1977	1977	0
351	20231024	150900	872206860	1977	1977	1977	1977	1000
352	20231024	150800	870229860	1977	1977	1977	1977	2000
353	20231024	150700	866275860	1977	1976	1977	1976	550
354	20231024	150600	865188528	1977	1977	1978	1977	35
355	20231024	150500	865119326	1978	1978	1978	1978	0
356	20231024	150400	865119326	1978	1978	1978	1978	1
357	20231024	150300	865117348	1979	1969	1979	1969	13788
358	20231024	150200	837912508	1968	1968	1968	1968	0
359	20231024	150100	837912508	1968	1968	1968	1968	0
360	20231024	150000	837912508	1968	1968	1968	1968	2726
361	20231024	145900	832547740	1969	1969	1969	1969	1296
362	20231024	145800	829995916	1970	1970	1970	1970	102
363	20231024	145700	829794976	1970	1970	1970	1970	33
364	20231024	145600	829729966	1969	1970	1970	1969	10001
365	20231024	145500	810030992	1970	1970	1970	1970	381
366	20231024	145400	809280422	1970	1969	1970	1969	160
367	20231024	145300	808965302	1969	1969	1969	1969	0
368	20231024	145200	808965302	1969	1970	1970	1969	5
369	20231024	145100	808955453	1970	1970	1970	1970	0
370	20231024	145000	808955453	1970	1970	1970	1970	321
371	20231024	144900	808323083	1970	1969	1970	1969	86
372	20231024	144800	808153669	1970	1970	1970	1970	23
373	20231024	144700	808108359	1970	1969	1970	1969	5001
374	20231024	144600	798261389	1970	1970	1970	1970	100
375	20231024	144500	798064389	1969	1970	1970	1969	50
376	20231024	144400	797965909	1970	1969	1970	1969	112
377	20231024	144300	797745270	1970	1970	1970	1970	7
378	20231024	144200	797731480	1970	1970	1970	1970	100
379	20231024	144100	797534480	1970	1970	1970	1970	0
380	20231024	144000	797534480	1970	1970	1970	1970	0
381	20231024	143900	797534480	1970	1970	1970	1970	93
382	20231024	143800	797351270	1970	1970	1970	1970	0
383	20231024	143700	797351270	1970	1970	1970	1970	80
384	20231024	143600	797193670	1969	1969	1969	1969	228
385	20231024	143500	796744738	1969	1969	1969	1969	0
386	20231024	143400	796744738	1969	1969	1969	1969	603
387	20231024	143300	795557431	1969	1969	1969	1969	729
388	20231024	143200	794122030	1968	1968	1968	1968	479
389	20231024	143100	793179358	1968	1968	1968	1968	0
390	20231024	143000	793179358	1968	1968	1968	1968	0
391	20231024	142900	793179358	1968	1969	1969	1968	675
392	20231024	142800	791850753	1969	1969	1969	1969	95
393	20231024	142700	791663698	1968	1968	1968	1968	0
394	20231024	142600	791663698	1968	1969	1969	1968	75
395	20231024	142500	791516078	1968	1969	1969	1968	773
396	20231024	142400	789994541	1969	1970	1970	1968	4679
397	20231024	142300	780784062	1970	1970	1970	1970	1119
398	20231024	142200	778579632	1971	1971	1971	1971	0
399	20231024	142100	778579632	1971	1971	1971	1971	0
400	20231024	142000	778579632	1971	1971	1971	1971	58
401	20231024	141900	778465314	1972	1972	1972	1972	100
402	20231024	141800	778268114	1972	1972	1972	1972	0
403	20231024	141700	778268114	1972	1972	1972	1972	0
404	20231024	141600	778268114	1972	1972	1972	1972	0
405	20231024	141500	778268114	1972	1972	1972	1972	0
406	20231024	141400	778268114	1972	1972	1972	1972	0
407	20231024	141300	778268114	1972	1972	1972	1972	42
408	20231024	141200	778185290	1970	1970	1970	1970	1
409	20231024	141100	778183320	1972	1972	1972	1972	106
410	20231024	141000	777974288	1972	1972	1972	1972	1
411	20231024	140900	777972316	1970	1970	1970	1970	0
412	20231024	140800	777972316	1970	1970	1970	1970	0
413	20231024	140700	777972316	1970	1970	1970	1970	68
414	20231024	140600	777838356	1971	1970	1971	1970	5000
415	20231024	140500	767983357	1969	1969	1969	1969	0
416	20231024	140400	767983357	1969	1970	1970	1969	700
417	20231024	140300	766604689	1970	1970	1970	1970	50
418	20231024	140200	766506189	1970	1970	1970	1970	0
419	20231024	140100	766506189	1970	1970	1970	1970	1
420	20231024	140000	766504219	1970	1970	1970	1970	299
421	20231024	135900	765915189	1970	1970	1970	1970	1
422	20231024	135800	765913219	1971	1971	1971	1971	2
423	20231024	135700	765909277	1970	1970	1970	1970	0
424	20231024	135600	765909277	1970	1971	1971	1970	58
425	20231024	135500	765795016	1971	1971	1971	1971	0
426	20231024	135400	765795016	1971	1970	1971	1970	53
427	20231024	135300	765690603	1970	1970	1970	1970	590
428	20231024	135200	764528303	1969	1970	1970	1969	1627
429	20231024	135100	761324737	1970	1970	1970	1970	5478
430	20231024	135000	750533077	1973	1973	1973	1973	0
431	20231024	134900	750533077	1973	1973	1973	1973	0
432	20231024	134800	750533077	1973	1973	1973	1973	0
433	20231024	134700	750533077	1973	1973	1973	1973	1
434	20231024	134600	750531104	1973	1973	1973	1973	52
435	20231024	134500	750428508	1973	1973	1973	1973	0
436	20231024	134400	750428508	1973	1973	1973	1973	0
437	20231024	134300	750428508	1973	1969	1973	1969	2016
438	20231024	134200	746458988	1973	1972	1973	1972	101
439	20231024	134100	746259734	1972	1972	1972	1972	0
440	20231024	134000	746259734	1972	1972	1972	1972	0
441	20231024	133900	746259734	1972	1972	1972	1972	0
442	20231024	133800	746259734	1972	1972	1972	1972	6
443	20231024	133700	746247902	1973	1973	1973	1973	6
444	20231024	133600	746236064	1974	1972	1974	1972	670
445	20231024	133500	744913921	1968	1968	1968	1968	271
446	20231024	133400	744380593	1972	1972	1972	1972	0
447	20231024	133300	744380593	1972	1968	1972	1968	44
448	20231024	133200	744293997	1967	1967	1967	1967	0
449	20231024	133100	744293997	1967	1968	1968	1967	153
450	20231024	133000	743992997	1973	1969	1973	1969	1042
451	20231024	132900	741940055	1970	1970	1970	1970	1
452	20231024	132800	741938085	1968	1968	1968	1968	300
453	20231024	132700	741347685	1967	1968	1968	1967	750
454	20231024	132600	739872335	1967	1967	1967	1967	0
455	20231024	132500	739872335	1967	1967	1967	1967	237
456	20231024	132400	739406156	1967	1967	1967	1967	237
457	20231024	132300	738939977	1969	1969	1969	1969	0
458	20231024	132200	738939977	1969	1969	1969	1969	100
459	20231024	132100	738743077	1969	1969	1969	1969	66
460	20231024	132000	738613123	1970	1970	1970	1970	0
461	20231024	131900	738613123	1970	1970	1970	1970	0
462	20231024	131800	738613123	1970	1970	1970	1970	70
463	20231024	131700	738475223	1973	1973	1973	1973	66
464	20231024	131600	738345005	1973	1973	1973	1973	0
465	20231024	131500	738345005	1973	1973	1973	1973	0
466	20231024	131400	738345005	1973	1972	1973	1972	100
467	20231024	131300	738147723	1971	1971	1971	1971	30
468	20231024	131200	738088593	1972	1972	1972	1972	0
469	20231024	131100	738088593	1972	1972	1972	1972	0
470	20231024	131000	738088593	1972	1972	1972	1972	17
471	20231024	130900	738055069	1972	1972	1972	1972	100
472	20231024	130800	737857869	1971	1971	1971	1971	0
473	20231024	130700	737857869	1971	1969	1971	1969	901
474	20231024	130600	736083798	1969	1969	1969	1969	200
475	20231024	130500	735689998	1969	1969	1969	1969	0
476	20231024	130400	735689998	1969	1969	1969	1969	23
477	20231024	130300	735644711	1969	1969	1969	1969	172
478	20231024	130200	735306043	1969	1969	1969	1969	1
479	20231024	130100	735304074	1969	1969	1969	1969	0
480	20231024	130000	735304074	1969	1969	1969	1969	435
481	20231024	125900	734447559	1970	1970	1970	1970	7
482	20231024	125800	734433769	1970	1970	1970	1970	1
483	20231024	125700	734431799	1970	1970	1970	1970	193
484	20231024	125600	734051589	1970	1970	1970	1970	1355
485	20231024	125500	731382239	1970	1969	1970	1969	805
486	20231024	125400	729796467	1969	1968	1969	1968	11
487	20231024	125300	729774809	1968	1968	1968	1967	1482
488	20231024	125200	726858236	1967	1968	1968	1967	6
489	20231024	125100	726846431	1967	1967	1967	1967	496
490	20231024	125000	725870799	1967	1968	1968	1967	47
491	20231024	124900	725778347	1967	1968	1968	1967	975
492	20231024	124800	723860497	1968	1967	1968	1966	12167
493	20231024	124700	699929659	1967	1968	1968	1967	6007
494	20231024	124600	688112488	1968	1968	1968	1968	733
495	20231024	124500	686669944	1968	1970	1970	1968	28
496	20231024	124400	686614838	1968	1969	1969	1968	383
497	20231024	124300	685860810	1969	1969	1969	1969	0
498	20231024	124200	685860810	1969	1969	1969	1969	1
499	20231024	124100	685858841	1969	1969	1969	1969	367
500	20231024	124000	685136218	1969	1969	1969	1969	0
501	20231024	123900	685136218	1969	1969	1969	1969	0
502	20231024	123800	685136218	1969	1969	1969	1968	5625
503	20231024	123700	674066211	1969	1970	1970	1969	202
504	20231024	123600	673668463	1970	1970	1970	1970	156
505	20231024	123500	673361143	1970	1970	1970	1970	0
506	20231024	123400	673361143	1970	1970	1970	1970	0
507	20231024	123300	673361143	1970	1970	1970	1970	950
508	20231024	123200	671489643	1968	1968	1968	1968	0
509	20231024	123100	671489643	1968	1970	1970	1968	67
510	20231024	123000	671357687	1970	1970	1970	1970	50
511	20231024	122900	671259187	1970	1970	1970	1970	0
512	20231024	122800	671259187	1970	1970	1970	1970	40
513	20231024	122700	671180387	1970	1970	1970	1970	2
514	20231024	122600	671176447	1967	1967	1967	1967	3140
515	20231024	122500	665000067	1968	1969	1969	1968	70
516	20231024	122400	664862287	1970	1970	1970	1970	886
517	20231024	122300	663116867	1970	1968	1970	1968	267
518	20231024	122200	662591407	1968	1968	1968	1968	0
519	20231024	122100	662591407	1968	1968	1968	1968	0
520	20231024	122000	662591407	1968	1968	1968	1968	0
521	20231024	121900	662591407	1968	1968	1968	1968	147
522	20231024	121800	662302111	1967	1967	1967	1967	69
523	20231024	121700	662166388	1967	1967	1967	1967	0
524	20231024	121600	662166388	1967	1967	1967	1967	0
525	20231024	121500	662166388	1967	1967	1967	1967	800
526	20231024	121400	660592788	1968	1968	1968	1968	2491
527	20231024	121300	655690500	1968	1968	1968	1968	0
528	20231024	121200	655690500	1968	1969	1969	1968	530
529	20231024	121100	654647386	1970	1970	1970	1970	0
530	20231024	121000	654647386	1970	1970	1970	1970	0
531	20231024	120900	654647386	1970	1970	1970	1970	0
532	20231024	120800	654647386	1970	1970	1970	1970	0
533	20231024	120700	654647386	1970	1969	1970	1969	712
534	20231024	120600	653245446	1970	1970	1970	1970	561
535	20231024	120500	652140276	1970	1970	1970	1970	0
536	20231024	120400	652140276	1970	1970	1970	1970	3
537	20231024	120300	652134366	1974	1974	1974	1974	0
538	20231024	120200	652134366	1974	1974	1974	1974	1
539	20231024	120100	652132392	1974	1974	1974	1974	3
540	20231024	120000	652126470	1974	1974	1974	1974	0
541	20231024	115900	652126470	1974	1974	1974	1974	51
542	20231024	115800	652025796	1974	1974	1974	1974	0
543	20231024	115700	652025796	1974	1974	1974	1974	2
544	20231024	115600	652021848	1970	1970	1970	1970	1
545	20231024	115500	652019878	1969	1969	1969	1969	0
546	20231024	115400	652019878	1969	1969	1969	1969	0
547	20231024	115300	652019878	1969	1969	1969	1969	103
548	20231024	115200	651817071	1969	1969	1969	1969	0
549	20231024	115100	651817071	1969	1969	1969	1969	0
550	20231024	115000	651817071	1969	1969	1969	1969	0
551	20231024	114900	651817071	1969	1969	1969	1969	663
552	20231024	114800	650511624	1970	1971	1971	1970	812
553	20231024	114700	648911355	1971	1971	1971	1971	163
554	20231024	114600	648590082	1971	1971	1971	1971	200
555	20231024	114500	648195882	1971	1971	1971	1971	2436
556	20231024	114400	643394526	1970	1970	1970	1970	0
557	20231024	114300	643394526	1970	1970	1970	1970	0
558	20231024	114200	643394526	1970	1970	1970	1970	0
559	20231024	114100	643394526	1970	1970	1970	1970	16
560	20231024	114000	643363006	1970	1970	1970	1970	0
561	20231024	113900	643363006	1970	1970	1970	1970	10
562	20231024	113800	643343306	1970	1970	1970	1970	0
563	20231024	113700	643343306	1970	1970	1970	1970	0
564	20231024	113600	643343306	1970	1970	1970	1970	100
565	20231024	113500	643146306	1970	1970	1970	1970	1
566	20231024	113400	643144336	1971	1971	1971	1971	5
567	20231024	113300	643134481	1971	1971	1971	1971	0
568	20231024	113200	643134481	1971	1971	1971	1971	958
569	20231024	113100	641246263	1971	1971	1971	1971	142
570	20231024	113000	640966381	1975	1975	1975	1975	0
571	20231024	112900	640966381	1975	1970	1975	1970	75
572	20231024	112800	640818556	1970	1975	1975	1970	180
573	20231024	112700	640463696	1975	1975	1975	1975	0
574	20231024	112600	640463696	1975	1975	1975	1975	5
575	20231024	112500	640453821	1975	1975	1975	1975	5
576	20231024	112400	640443946	1970	1970	1970	1970	6
577	20231024	112300	640432126	1970	1970	1970	1970	1260
578	20231024	112200	637949926	1970	1970	1970	1970	106
579	20231024	112100	637741106	1970	1971	1971	1970	3495
580	20231024	112000	630855839	1970	1970	1970	1970	7
581	20231024	111900	630842049	1975	1975	1975	1975	50
582	20231024	111800	630743299	1975	1975	1975	1975	1
583	20231024	111700	630741324	1970	1970	1970	1970	834
584	20231024	111600	629098344	1969	1969	1969	1969	0
585	20231024	111500	629098344	1969	1969	1969	1969	0
586	20231024	111400	629098344	1969	1969	1969	1969	50
587	20231024	111300	628999894	1969	1969	1969	1969	221
588	20231024	111200	628564745	1969	1971	1971	1969	2490
589	20231024	111100	623661235	1976	1976	1976	1976	1
590	20231024	111000	623659259	1976	1976	1976	1976	0
591	20231024	110900	623659259	1976	1976	1976	1976	0
592	20231024	110800	623659259	1976	1976	1976	1976	0
593	20231024	110700	623659259	1976	1976	1976	1976	0
594	20231024	110600	623659259	1976	1976	1976	1976	1
595	20231024	110500	623657283	1976	1976	1976	1976	0
596	20231024	110400	623657283	1976	1976	1976	1976	429
597	20231024	110300	622809579	1976	1976	1976	1976	90
598	20231024	110200	622631739	1976	1976	1976	1976	0
599	20231024	110100	622631739	1976	1976	1976	1976	20
600	20231024	110000	622592219	1976	1976	1976	1976	0
601	20231024	105900	622592219	1976	1974	1976	1974	2
602	20231024	105800	622588269	1976	1969	1976	1969	3769
603	20231024	105700	615167066	1969	1969	1969	1969	159
604	20231024	105600	614853995	1969	1969	1969	1969	100
605	20231024	105500	614657095	1969	1970	1970	1969	4306
606	20231024	105400	606178523	1976	1976	1976	1976	0
607	20231024	105300	606178523	1976	1976	1976	1976	0
608	20231024	105200	606178523	1976	1976	1976	1976	268
609	20231024	105100	605648955	1976	1976	1976	1976	0
610	20231024	105000	605648955	1976	1976	1976	1976	0
611	20231024	104900	605648955	1976	1969	1976	1969	87
612	20231024	104800	605477596	1976	1976	1976	1976	9
613	20231024	104700	605459812	1968	1968	1968	1968	0
614	20231024	104600	605459812	1968	1975	1976	1968	138
615	20231024	104500	605187816	1968	1968	1968	1968	324
616	20231024	104400	604550184	1968	1968	1968	1968	59
617	20231024	104300	604434072	1976	1976	1976	1976	0
618	20231024	104200	604434072	1976	1976	1976	1976	0
619	20231024	104100	604434072	1976	1977	1978	1976	35
620	20231024	104000	604364873	1976	1968	1976	1968	7422
621	20231024	103900	589754744	1968	1965	1968	1964	2218
622	20231024	103800	585394024	1966	1967	1967	1964	1082
623	20231024	103700	583265962	1965	1965	1965	1964	14873
624	20231024	103600	554054250	1964	1968	1968	1964	5216
625	20231024	103500	543806885	1968	1965	1968	1965	3395
626	20231024	103400	537132404	1965	1965	1965	1964	3794
627	20231024	103300	529677195	1965	1968	1968	1965	3165
628	20231024	103200	523457928	1968	1967	1968	1967	5
629	20231024	103100	523448091	1968	1968	1968	1968	503
630	20231024	103000	522458187	1969	1969	1969	1969	0
631	20231024	102900	522458187	1969	1965	1969	1965	145
632	20231024	102800	522173258	1970	1970	1970	1970	0
633	20231024	102700	522173258	1970	1970	1970	1970	0
634	20231024	102600	522173258	1970	1970	1970	1970	2
635	20231024	102500	522169318	1971	1971	1971	1971	0
636	20231024	102400	522169318	1971	1971	1971	1971	6
637	20231024	102300	522157492	1971	1971	1971	1971	0
638	20231024	102200	522157492	1971	1964	1971	1963	20374
639	20231024	102100	482124990	1964	1965	1965	1964	3882
640	20231024	102000	474500661	1965	1965	1965	1965	1528
641	20231024	101900	471498141	1965	1965	1965	1965	376
642	20231024	101800	470759301	1965	1966	1966	1965	2953
643	20231024	101700	464953903	1966	1967	1967	1966	752
644	20231024	101600	463475148	1967	1967	1967	1967	31
645	20231024	101500	463414171	1972	1966	1972	1966	1405
646	20231024	101400	460645911	1972	1966	1972	1966	6160
647	20231024	101300	448535330	1966	1966	1966	1966	500
648	20231024	101200	447552330	1964	1964	1964	1964	6898
649	20231024	101100	434004658	1964	1964	1964	1964	11
650	20231024	101000	433983054	1964	1965	1965	1964	540
651	20231024	100900	432922048	1965	1966	1966	1965	5305
652	20231024	100800	422497718	1966	1966	1966	1966	330
653	20231024	100700	421848938	1966	1965	1966	1965	3500
654	20231024	100600	414968138	1965	1966	1966	1965	3698
655	20231024	100500	407698393	1966	1966	1966	1965	4705
656	20231024	100400	398448425	1966	1968	1968	1966	898
657	20231024	100300	396682427	1967	1967	1967	1967	100
658	20231024	100200	396485727	1980	1980	1980	1980	0
659	20231024	100100	396485727	1980	1976	1980	1975	1101
660	20231024	100000	394306825	1966	1966	1966	1966	898
661	20231024	095900	392541357	1966	1966	1966	1965	5000
662	20231024	095800	382712284	1965	1967	1967	1965	2692
663	20231024	095700	377419769	1979	1979	1979	1979	1
664	20231024	095600	377417790	1966	1967	1967	1966	1230
665	20231024	095500	374998810	1965	1976	1977	1965	16004
666	20231024	095400	343503784	1971	1971	1971	1971	528
667	20231024	095300	342463096	1970	1970	1970	1970	892
668	20231024	095200	340705856	1968	1975	1975	1968	25255
669	20231024	095100	290923009	1977	1975	1977	1974	2011
670	20231024	095000	286950863	1977	1976	1977	1976	2049
671	20231024	094900	282900042	1977	1976	1977	1974	7562
672	20231024	094800	267962916	1976	1976	1976	1976	2613
673	20231024	094700	262799628	1977	1977	1977	1977	653
674	20231024	094600	261508647	1977	1977	1977	1977	100
675	20231024	094500	261310947	1977	1977	1977	1977	58
676	20231024	094400	261196281	1977	1977	1977	1976	839
677	20231024	094300	259537975	1977	1977	1977	1977	1460
678	20231024	094200	256651555	1977	1978	1978	1977	752
679	20231024	094100	255164849	1977	1984	1984	1977	2200
680	20231024	094000	250814744	1977	1984	1984	1977	830
681	20231024	093900	249171399	1985	1985	1985	1985	0
682	20231024	093800	249171399	1985	1985	1985	1985	0
683	20231024	093700	249171399	1985	1985	1985	1985	10
684	20231024	093600	249151549	1987	1985	1987	1985	1028
685	20231024	093500	247110937	1987	1986	1987	1985	7766
686	20231024	093400	231694893	1986	1985	1986	1985	418
687	20231024	093300	230865113	1985	1981	1985	1981	3155
688	20231024	093200	224603918	1981	1981	1981	1981	0
689	20231024	093100	224603918	1981	1981	1981	1976	4734
690	20231024	093000	215240159	1981	1980	1981	1976	503
691	20231024	092900	214246124	1985	1985	1985	1985	0
692	20231024	092800	214246124	1985	1981	1985	1980	1320
693	20231024	092700	211627331	1975	1976	1976	1975	2083
694	20231024	092600	207512502	1975	1975	1975	1975	389
695	20231024	092500	206744227	1975	1975	1985	1975	605
696	20231024	092400	205549292	1975	1975	1975	1975	217
697	20231024	092300	205120717	1973	1972	1973	1972	1285
698	20231024	092200	202586612	1972	1980	1980	1972	15418
699	20231024	092100	172154107	1986	1986	1986	1986	15
700	20231024	092000	172124317	1988	1988	1988	1988	0
701	20231024	091900	172124317	1988	1979	1988	1979	572
702	20231024	091800	170992320	1988	1981	1988	1979	15267
703	20231024	091700	140757737	1981	1985	1985	1981	14849
704	20231024	091600	111322415	1985	1990	1990	1985	1098
705	20231024	091500	109142131	1990	1990	1990	1990	2417
706	20231024	091400	104332301	1990	1986	1990	1986	871
707	20231024	091300	102599027	1986	1986	1986	1986	208
708	20231024	091200	102185939	1989	1986	1989	1986	18
709	20231024	091100	102150167	1986	1990	1990	1986	1002
710	20231024	091000	100160187	1986	1985	1986	1985	69
711	20231024	090900	100023194	1985	1986	1986	1985	854
712	20231024	090800	98327854	1985	1990	1990	1985	628
713	20231024	090700	97081149	1990	1985	1992	1985	1570
714	20231024	090600	93955486	1984	1985	1991	1984	520
715	20231024	090500	92923124	1985	1992	1992	1983	1443
716	20231024	090400	90060608	1985	1992	1992	1985	1679
717	20231024	090300	86720310	1992	1995	1995	1992	12
718	20231024	090200	86696379	1995	1983	1995	1983	2978
719	20231024	090100	80774184	1985	1988	1988	1985	903
720	20231024	090000	78981129	1989	1981	1989	1981	39869