KissMeData/462020/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	210500	512913855	1977	1977	1977	1977	1538
3	20231026	210400	512913855	1977	1977	1977	1977	0
4	20231026	210300	512913855	1977	1977	1977	1977	0
5	20231026	210200	512913855	1977	1977	1977	1977	0
6	20231026	210100	512913855	1977	1977	1977	1977	0
7	20231026	210000	512913855	1977	1977	1977	1977	0
8	20231026	205900	512913855	1977	1977	1977	1977	0
9	20231026	205800	512913855	1977	1977	1977	1977	0
10	20231026	205700	512913855	1977	1977	1977	1977	0
11	20231026	205600	512913855	1977	1977	1977	1977	0
12	20231026	205500	512913855	1977	1977	1977	1977	0
13	20231026	205400	512913855	1977	1977	1977	1977	0
14	20231026	205300	512913855	1977	1977	1977	1977	0
15	20231026	205200	512913855	1977	1977	1977	1977	0
16	20231026	205100	512913855	1977	1977	1977	1977	0
17	20231026	205000	512913855	1977	1977	1977	1977	0
18	20231026	204900	512913855	1977	1977	1977	1977	0
19	20231026	204800	512913855	1977	1977	1977	1977	0
20	20231026	204700	512913855	1977	1977	1977	1977	0
21	20231026	204600	512913855	1977	1977	1977	1977	0
22	20231026	204500	512913855	1977	1977	1977	1977	0
23	20231026	204400	512913855	1977	1977	1977	1977	0
24	20231026	204300	512913855	1977	1977	1977	1977	0
25	20231026	204200	512913855	1977	1977	1977	1977	0
26	20231026	204100	512913855	1977	1977	1977	1977	0
27	20231026	204000	512913855	1977	1977	1977	1977	0
28	20231026	203900	512913855	1977	1977	1977	1977	0
29	20231026	203800	512913855	1977	1977	1977	1977	0
30	20231026	203700	512913855	1977	1977	1977	1977	0
31	20231026	203600	512913855	1977	1977	1977	1977	0
32	20231026	203500	512913855	1977	1977	1977	1977	1538
33	20231026	203400	512913855	1977	1977	1977	1977	0
34	20231026	203300	512913855	1977	1977	1977	1977	0
35	20231026	203200	512913855	1977	1977	1977	1977	0
36	20231026	203100	512913855	1977	1977	1977	1977	0
37	20231026	203000	512913855	1977	1977	1977	1977	0
38	20231026	202900	512913855	1977	1977	1977	1977	0
39	20231026	202800	512913855	1977	1977	1977	1977	0
40	20231026	202700	512913855	1977	1977	1977	1977	0
41	20231026	202600	512913855	1977	1977	1977	1977	0
42	20231026	202500	512913855	1977	1977	1977	1977	0
43	20231026	202400	512913855	1977	1977	1977	1977	0
44	20231026	202300	512913855	1977	1977	1977	1977	0
45	20231026	202200	512913855	1977	1977	1977	1977	0
46	20231026	202100	512913855	1977	1977	1977	1977	0
47	20231026	202000	512913855	1977	1977	1977	1977	0
48	20231026	201900	512913855	1977	1977	1977	1977	0
49	20231026	201800	512913855	1977	1977	1977	1977	0
50	20231026	201700	512913855	1977	1977	1977	1977	0
51	20231026	201600	512913855	1977	1977	1977	1977	0
52	20231026	201500	512913855	1977	1977	1977	1977	0
53	20231026	201400	512913855	1977	1977	1977	1977	0
54	20231026	201300	512913855	1977	1977	1977	1977	0
55	20231026	201200	512913855	1977	1977	1977	1977	0
56	20231026	201100	512913855	1977	1977	1977	1977	0
57	20231026	201000	512913855	1977	1977	1977	1977	0
58	20231026	200900	512913855	1977	1977	1977	1977	0
59	20231026	200800	512913855	1977	1977	1977	1977	0
60	20231026	200700	512913855	1977	1977	1977	1977	0
61	20231026	200600	512913855	1977	1977	1977	1977	0
62	20231026	200500	512913855	1977	1977	1977	1977	1538
63	20231026	200400	512913855	1977	1977	1977	1977	0
64	20231026	200300	512913855	1977	1977	1977	1977	0
65	20231026	200200	512913855	1977	1977	1977	1977	0
66	20231026	200100	512913855	1977	1977	1977	1977	0
67	20231026	200000	512913855	1977	1977	1977	1977	0
68	20231026	195900	512913855	1977	1977	1977	1977	0
69	20231026	195800	512913855	1977	1977	1977	1977	0
70	20231026	195700	512913855	1977	1977	1977	1977	0
71	20231026	195600	512913855	1977	1977	1977	1977	0
72	20231026	195500	512913855	1977	1977	1977	1977	0
73	20231026	195400	512913855	1977	1977	1977	1977	0
74	20231026	195300	512913855	1977	1977	1977	1977	0
75	20231026	195200	512913855	1977	1977	1977	1977	0
76	20231026	195100	512913855	1977	1977	1977	1977	0
77	20231026	195000	512913855	1977	1977	1977	1977	0
78	20231026	194900	512913855	1977	1977	1977	1977	0
79	20231026	194800	512913855	1977	1977	1977	1977	0
80	20231026	194700	512913855	1977	1977	1977	1977	0
81	20231026	194600	512913855	1977	1977	1977	1977	0
82	20231026	194500	512913855	1977	1977	1977	1977	0
83	20231026	194400	512913855	1977	1977	1977	1977	0
84	20231026	194300	512913855	1977	1977	1977	1977	0
85	20231026	194200	512913855	1977	1977	1977	1977	0
86	20231026	194100	512913855	1977	1977	1977	1977	0
87	20231026	194000	512913855	1977	1977	1977	1977	0
88	20231026	193900	512913855	1977	1977	1977	1977	0
89	20231026	193800	512913855	1977	1977	1977	1977	0
90	20231026	193700	512913855	1977	1977	1977	1977	0
91	20231026	193600	512913855	1977	1977	1977	1977	0
92	20231026	193500	512913855	1977	1977	1977	1977	1538
93	20231026	193400	512913855	1977	1977	1977	1977	0
94	20231026	193300	512913855	1977	1977	1977	1977	0
95	20231026	193200	512913855	1977	1977	1977	1977	0
96	20231026	193100	512913855	1977	1977	1977	1977	0
97	20231026	193000	512913855	1977	1977	1977	1977	0
98	20231026	192900	512913855	1977	1977	1977	1977	0
99	20231026	192800	512913855	1977	1977	1977	1977	0
100	20231026	192700	512913855	1977	1977	1977	1977	0
101	20231026	192600	512913855	1977	1977	1977	1977	0
102	20231026	192500	512913855	1977	1977	1977	1977	0
103	20231026	192400	512913855	1977	1977	1977	1977	0
104	20231026	192300	512913855	1977	1977	1977	1977	0
105	20231026	192200	512913855	1977	1977	1977	1977	0
106	20231026	192100	512913855	1977	1977	1977	1977	0
107	20231026	192000	512913855	1977	1977	1977	1977	0
108	20231026	191900	512913855	1977	1977	1977	1977	0
109	20231026	191800	512913855	1977	1977	1977	1977	0
110	20231026	191700	512913855	1977	1977	1977	1977	0
111	20231026	191600	512913855	1977	1977	1977	1977	0
112	20231026	191500	512913855	1977	1977	1977	1977	0
113	20231026	191400	512913855	1977	1977	1977	1977	0
114	20231026	191300	512913855	1977	1977	1977	1977	0
115	20231026	191200	512913855	1977	1977	1977	1977	0
116	20231026	191100	512913855	1977	1977	1977	1977	0
117	20231026	191000	512913855	1977	1977	1977	1977	0
118	20231026	190900	512913855	1977	1977	1977	1977	0
119	20231026	190800	512913855	1977	1977	1977	1977	0
120	20231026	190700	512913855	1977	1977	1977	1977	0
121	20231026	190600	512913855	1977	1977	1977	1977	0
122	20231026	190500	512913855	1977	1977	1977	1977	1538
123	20231026	190400	512913855	1977	1977	1977	1977	0
124	20231026	190300	512913855	1977	1977	1977	1977	0
125	20231026	190200	512913855	1977	1977	1977	1977	0
126	20231026	190100	512913855	1977	1977	1977	1977	0
127	20231026	190000	512913855	1977	1977	1977	1977	0
128	20231026	185900	512913855	1977	1977	1977	1977	0
129	20231026	185800	512913855	1977	1977	1977	1977	0
130	20231026	185700	512913855	1977	1977	1977	1977	0
131	20231026	185600	512913855	1977	1977	1977	1977	0
132	20231026	185500	512913855	1977	1977	1977	1977	0
133	20231026	185400	512913855	1977	1977	1977	1977	0
134	20231026	185300	512913855	1977	1977	1977	1977	0
135	20231026	185200	512913855	1977	1977	1977	1977	0
136	20231026	185100	512913855	1977	1977	1977	1977	0
137	20231026	185000	512913855	1977	1977	1977	1977	0
138	20231026	184900	512913855	1977	1977	1977	1977	0
139	20231026	184800	512913855	1977	1977	1977	1977	0
140	20231026	184700	512913855	1977	1977	1977	1977	0
141	20231026	184600	512913855	1977	1977	1977	1977	0
142	20231026	184500	512913855	1977	1977	1977	1977	0
143	20231026	184400	512913855	1977	1977	1977	1977	0
144	20231026	184300	512913855	1977	1977	1977	1977	0
145	20231026	184200	512913855	1977	1977	1977	1977	0
146	20231026	184100	512913855	1977	1977	1977	1977	0
147	20231026	184000	512913855	1977	1977	1977	1977	0
148	20231026	183900	512913855	1977	1977	1977	1977	0
149	20231026	183800	512913855	1977	1977	1977	1977	0
150	20231026	183700	512913855	1977	1977	1977	1977	0
151	20231026	183600	512913855	1977	1977	1977	1977	0
152	20231026	183500	512913855	1977	1977	1977	1977	1538
153	20231026	183400	512913855	1977	1977	1977	1977	0
154	20231026	183300	512913855	1977	1977	1977	1977	0
155	20231026	183200	512913855	1977	1977	1977	1977	0
156	20231026	183100	512913855	1977	1977	1977	1977	0
157	20231026	183000	512913855	1977	1977	1977	1977	0
158	20231026	182900	512913855	1977	1977	1977	1977	0
159	20231026	182800	512913855	1977	1977	1977	1977	0
160	20231026	182700	512913855	1977	1977	1977	1977	0
161	20231026	182600	512913855	1977	1977	1977	1977	0
162	20231026	182500	512913855	1977	1977	1977	1977	0
163	20231026	182400	512913855	1977	1977	1977	1977	0
164	20231026	182300	512913855	1977	1977	1977	1977	0
165	20231026	182200	512913855	1977	1977	1977	1977	0
166	20231026	182100	512913855	1977	1977	1977	1977	0
167	20231026	182000	512913855	1977	1977	1977	1977	0
168	20231026	181900	512913855	1977	1977	1977	1977	0
169	20231026	181800	512913855	1977	1977	1977	1977	0
170	20231026	181700	512913855	1977	1977	1977	1977	0
171	20231026	181600	512913855	1977	1977	1977	1977	0
172	20231026	181500	512913855	1977	1977	1977	1977	0
173	20231026	181400	512913855	1977	1977	1977	1977	0
174	20231026	181300	512913855	1977	1977	1977	1977	0
175	20231026	181200	512913855	1977	1977	1977	1977	0
176	20231026	181100	512913855	1977	1977	1977	1977	0
177	20231026	181000	512913855	1977	1977	1977	1977	0
178	20231026	180900	512913855	1977	1977	1977	1977	0
179	20231026	180800	512913855	1977	1977	1977	1977	0
180	20231026	180700	512913855	1977	1977	1977	1977	0
181	20231026	180600	512913855	1977	1977	1977	1977	0
182	20231026	180500	512913855	1977	1977	1977	1977	1538
183	20231026	180400	512913855	1977	1977	1977	1977	0
184	20231026	180300	512913855	1977	1977	1977	1977	0
185	20231026	180200	512913855	1977	1977	1977	1977	0
186	20231026	180100	512913855	1977	1977	1977	1977	0
187	20231026	180000	512913855	1977	1977	1977	1977	0
188	20231026	175900	512913855	1977	1977	1977	1977	0
189	20231026	175800	512913855	1977	1977	1977	1977	0
190	20231026	175700	512913855	1977	1977	1977	1977	0
191	20231026	175600	512913855	1977	1977	1977	1977	0
192	20231026	175500	512913855	1977	1977	1977	1977	0
193	20231026	175400	512913855	1977	1977	1977	1977	0
194	20231026	175300	512913855	1977	1977	1977	1977	0
195	20231026	175200	512913855	1977	1977	1977	1977	0
196	20231026	175100	512913855	1977	1977	1977	1977	0
197	20231026	175000	512913855	1977	1977	1977	1977	0
198	20231026	174900	512913855	1977	1977	1977	1977	0
199	20231026	174800	512913855	1977	1977	1977	1977	0
200	20231026	174700	512913855	1977	1977	1977	1977	0
201	20231026	174600	512913855	1977	1977	1977	1977	0
202	20231026	174500	512913855	1977	1977	1977	1977	0
203	20231026	174400	512913855	1977	1977	1977	1977	0
204	20231026	174300	512913855	1977	1977	1977	1977	0
205	20231026	174200	512913855	1977	1977	1977	1977	0
206	20231026	174100	512913855	1977	1977	1977	1977	0
207	20231026	174000	512913855	1977	1977	1977	1977	0
208	20231026	173900	512913855	1977	1977	1977	1977	0
209	20231026	173800	512913855	1977	1977	1977	1977	0
210	20231026	173700	512913855	1977	1977	1977	1977	0
211	20231026	173600	512913855	1977	1977	1977	1977	0
212	20231026	173500	512913855	1977	1977	1977	1977	1538
213	20231026	173400	512913855	1977	1977	1977	1977	0
214	20231026	173300	512913855	1977	1977	1977	1977	0
215	20231026	173200	512913855	1977	1977	1977	1977	0
216	20231026	173100	512913855	1977	1977	1977	1977	0
217	20231026	173000	512913855	1977	1977	1977	1977	0
218	20231026	172900	512913855	1977	1977	1977	1977	0
219	20231026	172800	512913855	1977	1977	1977	1977	0
220	20231026	172700	512913855	1977	1977	1977	1977	0
221	20231026	172600	512913855	1977	1977	1977	1977	0
222	20231026	172500	512913855	1977	1977	1977	1977	0
223	20231026	172400	512913855	1977	1977	1977	1977	0
224	20231026	172300	512913855	1977	1977	1977	1977	0
225	20231026	172200	512913855	1977	1977	1977	1977	0
226	20231026	172100	512913855	1977	1977	1977	1977	0
227	20231026	172000	512913855	1977	1977	1977	1977	0
228	20231026	171900	512913855	1977	1977	1977	1977	0
229	20231026	171800	512913855	1977	1977	1977	1977	0
230	20231026	171700	512913855	1977	1977	1977	1977	0
231	20231026	171600	512913855	1977	1977	1977	1977	0
232	20231026	171500	512913855	1977	1977	1977	1977	0
233	20231026	171400	512913855	1977	1977	1977	1977	0
234	20231026	171300	512913855	1977	1977	1977	1977	0
235	20231026	171200	512913855	1977	1977	1977	1977	0
236	20231026	171100	512913855	1977	1977	1977	1977	0
237	20231026	171000	512913855	1977	1977	1977	1977	0
238	20231026	170900	512913855	1977	1977	1977	1977	0
239	20231026	170800	512913855	1977	1977	1977	1977	0
240	20231026	170700	512913855	1977	1977	1977	1977	0
241	20231026	170600	512913855	1977	1977	1977	1977	0
242	20231026	170500	512913855	1977	1977	1977	1977	1538
243	20231026	170400	512913855	1977	1977	1977	1977	0
244	20231026	170300	512913855	1977	1977	1977	1977	0
245	20231026	170200	512913855	1977	1977	1977	1977	0
246	20231026	170100	512913855	1977	1977	1977	1977	0
247	20231026	170000	512913855	1977	1977	1977	1977	0
248	20231026	165900	512913855	1977	1977	1977	1977	0
249	20231026	165800	512913855	1977	1977	1977	1977	0
250	20231026	165700	512913855	1977	1977	1977	1977	0
251	20231026	165600	512913855	1977	1977	1977	1977	0
252	20231026	165500	512913855	1977	1977	1977	1977	0
253	20231026	165400	512913855	1977	1977	1977	1977	0
254	20231026	165300	512913855	1977	1977	1977	1977	0
255	20231026	165200	512913855	1977	1977	1977	1977	0
256	20231026	165100	512913855	1977	1977	1977	1977	0
257	20231026	165000	512913855	1977	1977	1977	1977	0
258	20231026	164900	512913855	1977	1977	1977	1977	0
259	20231026	164800	512913855	1977	1977	1977	1977	0
260	20231026	164700	512913855	1977	1977	1977	1977	0
261	20231026	164600	512913855	1977	1977	1977	1977	0
262	20231026	164500	512913855	1977	1977	1977	1977	0
263	20231026	164400	512913855	1977	1977	1977	1977	0
264	20231026	164300	512913855	1977	1977	1977	1977	0
265	20231026	164200	512913855	1977	1977	1977	1977	0
266	20231026	164100	512913855	1977	1977	1977	1977	0
267	20231026	164000	512913855	1977	1977	1977	1977	0
268	20231026	163900	512913855	1977	1977	1977	1977	0
269	20231026	163800	512913855	1977	1977	1977	1977	0
270	20231026	163700	512913855	1977	1977	1977	1977	0
271	20231026	163600	512913855	1977	1977	1977	1977	0
272	20231026	163500	512913855	1977	1977	1977	1977	1538
273	20231026	163400	512913855	1977	1977	1977	1977	0
274	20231026	163300	512913855	1977	1977	1977	1977	0
275	20231026	163200	512913855	1977	1977	1977	1977	0
276	20231026	163100	512913855	1977	1977	1977	1977	0
277	20231026	163000	512913855	1977	1977	1977	1977	0
278	20231026	162900	512913855	1977	1977	1977	1977	0
279	20231026	162800	512913855	1977	1977	1977	1977	0
280	20231026	162700	512913855	1977	1977	1977	1977	0
281	20231026	162600	512913855	1977	1977	1977	1977	0
282	20231026	162500	512913855	1977	1977	1977	1977	0
283	20231026	162400	512913855	1977	1977	1977	1977	0
284	20231026	162300	512913855	1977	1977	1977	1977	0
285	20231026	162200	512913855	1977	1977	1977	1977	0
286	20231026	162100	512913855	1977	1977	1977	1977	0
287	20231026	162000	512913855	1977	1977	1977	1977	0
288	20231026	161900	512913855	1977	1977	1977	1977	0
289	20231026	161800	512913855	1977	1977	1977	1977	0
290	20231026	161700	512913855	1977	1977	1977	1977	0
291	20231026	161600	512913855	1977	1977	1977	1977	0
292	20231026	161500	512913855	1977	1977	1977	1977	0
293	20231026	161400	512913855	1977	1977	1977	1977	0
294	20231026	161300	512913855	1977	1977	1977	1977	0
295	20231026	161200	512913855	1977	1977	1977	1977	0
296	20231026	161100	512913855	1977	1977	1977	1977	0
297	20231026	161000	512913855	1977	1977	1977	1977	0
298	20231026	160900	512913855	1977	1977	1977	1977	0
299	20231026	160800	512913855	1977	1977	1977	1977	0
300	20231026	160700	512913855	1977	1977	1977	1977	0
301	20231026	160600	512913855	1977	1977	1977	1977	0
302	20231026	160500	512913855	1977	1977	1977	1977	1538
303	20231026	160400	512913855	1977	1977	1977	1977	0
304	20231026	160300	512913855	1977	1977	1977	1977	0
305	20231026	160200	512913855	1977	1977	1977	1977	0
306	20231026	160100	512913855	1977	1977	1977	1977	0
307	20231026	160000	512913855	1977	1977	1977	1977	0
308	20231026	155900	512913855	1977	1977	1977	1977	0
309	20231026	155800	512913855	1977	1977	1977	1977	0
310	20231026	155700	512913855	1977	1977	1977	1977	0
311	20231026	155600	512913855	1977	1977	1977	1977	0
312	20231026	155500	512913855	1977	1977	1977	1977	0
313	20231026	155400	512913855	1977	1977	1977	1977	0
314	20231026	155300	512913855	1977	1977	1977	1977	0
315	20231026	155200	512913855	1977	1977	1977	1977	0
316	20231026	155100	512913855	1977	1977	1977	1977	0
317	20231026	155000	512913855	1977	1977	1977	1977	0
318	20231026	154900	512913855	1977	1977	1977	1977	0
319	20231026	154800	512913855	1977	1977	1977	1977	0
320	20231026	154700	512913855	1977	1977	1977	1977	0
321	20231026	154600	512913855	1977	1977	1977	1977	0
322	20231026	154500	512913855	1977	1977	1977	1977	0
323	20231026	154400	512913855	1977	1977	1977	1977	0
324	20231026	154300	512913855	1977	1977	1977	1977	0
325	20231026	154200	512913855	1977	1977	1977	1977	0
326	20231026	154100	512913855	1977	1977	1977	1977	0
327	20231026	154000	512913855	1977	1977	1977	1977	0
328	20231026	153900	512913855	1977	1977	1977	1977	0
329	20231026	153800	512913855	1977	1977	1977	1977	0
330	20231026	153700	512913855	1977	1977	1977	1977	0
331	20231026	153600	512913855	1977	1977	1977	1977	0
332	20231026	153500	512913855	1977	1977	1977	1977	1538
333	20231026	153400	512913855	1977	1977	1977	1977	0
334	20231026	153300	512913855	1977	1977	1977	1977	0
335	20231026	153200	512913855	1977	1977	1977	1977	0
336	20231026	153100	512913855	1977	1977	1977	1977	0
337	20231026	153000	512913855	1977	1977	1977	1977	1538
338	20231026	152900	509873229	1984	1984	1984	1984	0
339	20231026	152800	509873229	1984	1984	1984	1984	0
340	20231026	152700	509873229	1984	1984	1984	1984	0
341	20231026	152600	509873229	1984	1984	1984	1984	0
342	20231026	152500	509873229	1984	1984	1984	1984	0
343	20231026	152400	509873229	1984	1984	1984	1984	0
344	20231026	152300	509873229	1984	1984	1984	1984	0
345	20231026	152200	509873229	1984	1984	1984	1984	0
346	20231026	152100	509873229	1984	1984	1984	1984	0
347	20231026	152000	509873229	1984	1984	1984	1984	0
348	20231026	151900	509873229	1984	1984	1984	1984	102
349	20231026	151800	509670861	1977	1977	1977	1977	0
350	20231026	151700	509670861	1977	1984	1984	1977	77
351	20231026	151600	509518163	1984	1984	1984	1984	0
352	20231026	151500	509518163	1984	1984	1984	1984	177
353	20231026	151400	509166995	1976	1978	1978	1976	1000
354	20231026	151300	507190695	1984	1984	1984	1984	0
355	20231026	151200	507190695	1984	1984	1984	1984	10
356	20231026	151100	507170855	1976	1978	1978	1976	398
357	20231026	151000	506384307	1984	1984	1984	1984	50
358	20231026	150900	506285107	1984	1984	1984	1984	136
359	20231026	150800	506015283	1984	1984	1984	1984	1
360	20231026	150700	506013299	1986	1986	1986	1986	10
361	20231026	150600	505993439	1976	1976	1976	1976	0
362	20231026	150500	505993439	1976	1976	1976	1976	0
363	20231026	150400	505993439	1976	1980	1980	1976	1883
364	20231026	150300	502270765	1988	1988	1988	1988	0
365	20231026	150200	502270765	1988	1981	1988	1978	879
366	20231026	150100	500531963	1984	1986	1986	1984	306
367	20231026	150000	499924575	1989	1989	1989	1989	50
368	20231026	145900	499825125	1989	1989	1989	1989	4
369	20231026	145800	499817169	1989	1988	1990	1988	761
370	20231026	145700	498303847	1988	1988	1988	1988	22
371	20231026	145600	498260111	1988	1988	1988	1988	50
372	20231026	145500	498160711	1988	1982	1988	1982	2824
373	20231026	145400	492554625	1982	1981	1982	1981	113
374	20231026	145300	492330762	1982	1982	1982	1982	132
375	20231026	145200	492069138	1982	1982	1982	1982	0
376	20231026	145100	492069138	1982	1981	1982	1981	1616
377	20231026	145000	488867047	1981	1981	1981	1978	1955
378	20231026	144900	484998509	1981	1980	1981	1980	555
379	20231026	144800	483899554	1981	1981	1981	1981	70
380	20231026	144700	483760884	1980	1981	1981	1980	1068
381	20231026	144600	481645177	1981	1981	1981	1981	50
382	20231026	144500	481546127	1980	1980	1980	1980	150
383	20231026	144400	481249127	1980	1981	1981	1980	8
384	20231026	144300	481233282	1981	1981	1981	1981	132
385	20231026	144200	480971790	1980	1981	1981	1980	6
386	20231026	144100	480959907	1981	1981	1981	1981	0
387	20231026	144000	480959907	1981	1980	1981	1980	643
388	20231026	143900	479686721	1980	1980	1980	1980	666
389	20231026	143800	478368041	1980	1980	1980	1980	10
390	20231026	143700	478348241	1977	1977	1977	1977	1000
391	20231026	143600	476371241	1979	1979	1980	1979	1107
392	20231026	143500	474180438	1979	1979	1979	1979	25
393	20231026	143400	474130963	1980	1980	1980	1980	667
394	20231026	143300	472810303	1980	1981	1981	1980	110
395	20231026	143200	472592403	1981	1981	1981	1981	0
396	20231026	143100	472592403	1981	1981	1981	1981	10
397	20231026	143000	472572593	1981	1981	1981	1981	0
398	20231026	142900	472572593	1981	1981	1981	1981	56
399	20231026	142800	472461657	1981	1981	1981	1981	10
400	20231026	142700	472441847	1981	1981	1981	1981	0
401	20231026	142600	472441847	1981	1980	1981	1980	554
402	20231026	142500	471344399	1980	1979	1980	1979	666
403	20231026	142400	470026219	1980	1980	1980	1980	10
404	20231026	142300	470006419	1981	1981	1981	1981	50
405	20231026	142200	469907369	1981	1981	1981	1981	0
406	20231026	142100	469907369	1981	1981	1981	1981	26
407	20231026	142000	469855863	1981	1981	1981	1981	0
408	20231026	141900	469855863	1981	1981	1981	1981	10
409	20231026	141800	469836053	1976	1976	1976	1976	0
410	20231026	141700	469836053	1976	1976	1976	1976	171
411	20231026	141600	469498157	1978	1980	1980	1978	271
412	20231026	141500	468961973	1980	1980	1980	1980	818
413	20231026	141400	467342333	1980	1980	1980	1979	1772
414	20231026	141300	463834818	1980	1980	1980	1980	70
415	20231026	141200	463696218	1979	1979	1979	1979	76
416	20231026	141100	463545814	1979	1980	1980	1979	1181
417	20231026	141000	461207436	1980	1980	1980	1980	680
418	20231026	140900	459861036	1980	1981	1981	1980	360
419	20231026	140800	459148176	1981	1981	1981	1981	0
420	20231026	140700	459148176	1981	1981	1981	1981	0
421	20231026	140600	459148176	1981	1981	1981	1981	50
422	20231026	140500	459049126	1981	1981	1981	1981	0
423	20231026	140400	459049126	1981	1980	1981	1980	120
424	20231026	140300	458811516	1980	1981	1981	1980	750
425	20231026	140200	457326466	1980	1980	1980	1980	500
426	20231026	140100	456336466	1980	1980	1980	1980	10
427	20231026	140000	456316666	1980	1981	1981	1980	60
428	20231026	135900	456197856	1979	1979	1979	1979	1081
429	20231026	135800	454058557	1979	1980	1980	1979	375
430	20231026	135700	453316239	1981	1981	1981	1981	30
431	20231026	135600	453256809	1981	1981	1981	1981	50
432	20231026	135500	453157759	1981	1981	1981	1981	10
433	20231026	135400	453137949	1980	1980	1980	1980	500
434	20231026	135300	452147949	1980	1980	1980	1980	0
435	20231026	135200	452147949	1980	1981	1981	1980	250
436	20231026	135100	451652899	1981	1981	1981	1981	35
437	20231026	135000	451583564	1981	1980	1981	1980	511
438	20231026	134900	450571774	1980	1980	1980	1980	0
439	20231026	134800	450571774	1980	1980	1980	1980	1
440	20231026	134700	450569794	1979	1979	1979	1979	0
441	20231026	134600	450569794	1979	1979	1979	1979	393
442	20231026	134500	449792047	1979	1979	1979	1979	341
443	20231026	134400	449117208	1979	1979	1979	1979	341
444	20231026	134300	448442369	1980	1980	1980	1980	499
445	20231026	134200	447454349	1981	1981	1981	1981	50
446	20231026	134100	447355299	1981	1981	1981	1981	0
447	20231026	134000	447355299	1981	1981	1981	1981	10
448	20231026	133900	447335489	1981	1980	1981	1980	250
449	20231026	133800	446840439	1980	1980	1980	1980	0
450	20231026	133700	446840439	1980	1980	1980	1980	645
451	20231026	133600	445563339	1980	1980	1980	1980	60
452	20231026	133500	445444539	1980	1980	1980	1980	666
453	20231026	133400	444125859	1980	1980	1980	1980	0
454	20231026	133300	444125859	1980	1980	1980	1980	667
455	20231026	133200	442805199	1980	1980	1980	1980	50
456	20231026	133100	442706199	1980	1980	1980	1980	677
457	20231026	133000	441365739	1979	1979	1979	1979	40
458	20231026	132900	441286579	1979	1979	1979	1979	921
459	20231026	132800	439463920	1978	1978	1978	1978	40
460	20231026	132700	439384800	1979	1979	1979	1979	687
461	20231026	132600	438025227	1979	1979	1979	1979	451
462	20231026	132500	437132698	1979	1979	1979	1979	927
463	20231026	132400	435298165	1978	1978	1978	1978	500
464	20231026	132300	434309165	1978	1979	1979	1978	725
465	20231026	132200	432874490	1979	1979	1979	1979	100
466	20231026	132100	432676590	1978	1978	1978	1978	542
467	20231026	132000	431604514	1978	1976	1978	1976	242
468	20231026	131900	431126296	1976	1976	1976	1976	879
469	20231026	131800	429389392	1975	1976	1976	1975	866
470	20231026	131700	427678376	1976	1976	1976	1976	0
471	20231026	131600	427678376	1976	1975	1976	1975	703
472	20231026	131500	426289941	1975	1975	1975	1975	1
473	20231026	131400	426287966	1975	1974	1975	1974	777
474	20231026	131300	424753909	1974	1974	1974	1974	0
475	20231026	131200	424753909	1974	1971	1974	1971	997
476	20231026	131100	422788593	1970	1970	1971	1970	7
477	20231026	131000	422774800	1970	1970	1970	1970	9
478	20231026	130900	422757070	1970	1970	1970	1970	50
479	20231026	130800	422658570	1970	1969	1970	1969	36
480	20231026	130700	422587683	1971	1971	1971	1971	10
481	20231026	130600	422567973	1970	1970	1970	1970	666
482	20231026	130500	421255953	1970	1970	1970	1969	56
483	20231026	130400	421145636	1970	1971	1971	1970	1381
484	20231026	130300	418424399	1971	1971	1971	1971	2
485	20231026	130200	418420457	1970	1971	1971	1970	66
486	20231026	130100	418290374	1971	1971	1971	1971	0
487	20231026	130000	418290374	1971	1971	1971	1971	668
488	20231026	125900	416973746	1971	1971	1972	1971	53
489	20231026	125800	416869280	1971	1971	1971	1971	667
490	20231026	125700	415554623	1971	1971	1971	1971	677
491	20231026	125600	414220256	1971	1971	1971	1971	0
492	20231026	125500	414220256	1971	1971	1971	1971	716
493	20231026	125400	412809020	1971	1971	1971	1971	0
494	20231026	125300	412809020	1971	1971	1971	1971	667
495	20231026	125200	411494363	1971	1971	1971	1971	560
496	20231026	125100	410390603	1971	1971	1971	1971	667
497	20231026	125000	409075946	1971	1971	1971	1971	0
498	20231026	124900	409075946	1971	1971	1971	1971	666
499	20231026	124800	407763260	1971	1971	1971	1971	10
500	20231026	124700	407743550	1971	1971	1971	1971	687
501	20231026	124600	406389473	1966	1966	1966	1966	50
502	20231026	124500	406291173	1965	1965	1965	1965	0
503	20231026	124400	406291173	1965	1965	1965	1965	0
504	20231026	124300	406291173	1965	1971	1971	1965	1376
505	20231026	124200	403583277	1965	1971	1971	1965	467
506	20231026	124100	402665028	1971	1971	1971	1971	728
507	20231026	124000	401230140	1971	1971	1971	1971	0
508	20231026	123900	401230140	1971	1971	1971	1971	667
509	20231026	123800	399915483	1971	1971	1971	1971	60
510	20231026	123700	399797223	1971	1971	1971	1971	666
511	20231026	123600	398484537	1971	1971	1971	1971	60
512	20231026	123500	398366277	1971	1971	1971	1971	667
513	20231026	123400	397051620	1971	1971	1971	1971	667
514	20231026	123300	395736963	1971	1965	1971	1965	110
515	20231026	123200	395520753	1965	1972	1972	1965	717
516	20231026	123100	394106836	1972	1972	1972	1972	0
517	20231026	123000	394106836	1972	1972	1972	1972	667
518	20231026	122900	392791512	1972	1972	1972	1972	0
519	20231026	122800	392791512	1972	1970	1972	1970	727
520	20231026	122700	391358368	1972	1972	1972	1972	0
521	20231026	122600	391358368	1972	1972	1972	1972	673
522	20231026	122500	390031212	1972	1972	1972	1972	0
523	20231026	122400	390031212	1972	1972	1972	1972	677
524	20231026	122300	388696168	1962	1962	1962	1962	0
525	20231026	122200	388696168	1962	1963	1963	1962	1702
526	20231026	122100	385356794	1963	1966	1966	1963	4467
527	20231026	122000	376586996	1967	1967	1967	1967	717
528	20231026	121900	375176657	1969	1971	1971	1969	1674
529	20231026	121800	371879931	1971	1970	1971	1970	140
530	20231026	121700	371604092	1970	1970	1970	1970	152
531	20231026	121600	371304652	1969	1969	1969	1969	31
532	20231026	121500	371243613	1970	1970	1970	1970	52
533	20231026	121400	371141173	1970	1968	1970	1968	2784
534	20231026	121300	365659640	1968	1968	1968	1968	0
535	20231026	121200	365659640	1968	1967	1968	1967	981
536	20231026	121100	363729955	1967	1966	1967	1966	408
537	20231026	121000	362927727	1966	1966	1966	1966	16
538	20231026	120900	362896271	1966	1966	1966	1966	676
539	20231026	120800	361567255	1968	1968	1968	1968	50
540	20231026	120700	361468855	1969	1970	1970	1969	954
541	20231026	120600	359589762	1970	1970	1970	1970	0
542	20231026	120500	359589762	1970	1970	1970	1970	667
543	20231026	120400	358275772	1970	1970	1970	1970	10
544	20231026	120300	358256072	1964	1964	1964	1964	2756
545	20231026	120200	352843288	1964	1964	1964	1964	2671
546	20231026	120100	347597444	1965	1965	1965	1965	2716
547	20231026	120000	342260504	1965	1967	1967	1965	221
548	20231026	115900	341826219	1967	1969	1969	1967	1389
549	20231026	115800	339092612	1968	1970	1970	1968	2361
550	20231026	115700	334444578	1970	1970	1970	1970	68
551	20231026	115600	334310618	1969	1969	1969	1969	1
552	20231026	115500	334308649	1970	1970	1970	1970	726
553	20231026	115400	332878429	1970	1970	1970	1970	79
554	20231026	115300	332722799	1969	1969	1969	1969	212
555	20231026	115200	332305371	1970	1970	1970	1970	0
556	20231026	115100	332305371	1970	1969	1970	1969	742
557	20231026	115000	330843656	1970	1970	1970	1970	11
558	20231026	114900	330821986	1970	1970	1970	1970	740
559	20231026	114800	329364186	1970	1969	1970	1969	1310
560	20231026	114700	326784395	1968	1968	1968	1968	211
561	20231026	114600	326369147	1967	1967	1967	1967	596
562	20231026	114500	325196815	1967	1968	1968	1967	810
563	20231026	114400	323603435	1967	1967	1967	1967	0
564	20231026	114300	323603435	1967	1967	1967	1967	366
565	20231026	114200	322883513	1967	1967	1967	1967	667
566	20231026	114100	321571524	1967	1967	1967	1967	50
567	20231026	114000	321473174	1967	1967	1967	1967	10
568	20231026	113900	321453504	1964	1964	1964	1964	0
569	20231026	113800	321453504	1964	1964	1964	1964	147
570	20231026	113700	321164796	1965	1968	1968	1965	738
571	20231026	113600	319714424	1969	1969	1969	1969	677
572	20231026	113500	318381411	1969	1969	1969	1969	0
573	20231026	113400	318381411	1969	1969	1969	1969	760
574	20231026	113300	316884971	1969	1969	1969	1969	50
575	20231026	113200	316786521	1969	1969	1969	1969	716
576	20231026	113100	315376717	1970	1970	1970	1970	60
577	20231026	113000	315258517	1969	1969	1969	1969	667
578	20231026	112900	313945194	1969	1969	1969	1969	0
579	20231026	112800	313945194	1969	1969	1969	1969	717
580	20231026	112700	312533421	1971	1971	1971	1971	666
581	20231026	112600	311220735	1971	1971	1971	1971	10
582	20231026	112500	311201025	1971	1971	1971	1971	667
583	20231026	112400	309886368	1971	1971	1971	1971	0
584	20231026	112300	309886368	1971	1966	1971	1965	756
585	20231026	112200	308400245	1966	1969	1969	1966	150
586	20231026	112100	308105195	1971	1971	1971	1971	726
587	20231026	112000	306674249	1971	1971	1971	1971	1
588	20231026	111900	306672278	1971	1971	1971	1971	931
589	20231026	111800	304837277	1971	1971	1971	1971	50
590	20231026	111700	304738727	1971	1971	1971	1971	767
591	20231026	111600	303226970	1971	1971	1971	1971	1190
592	20231026	111500	300881480	1971	1971	1971	1971	666
593	20231026	111400	299568794	1971	1966	1971	1966	50
594	20231026	111300	299470409	1971	1971	1971	1971	667
595	20231026	111200	298155752	1971	1971	1971	1971	10
596	20231026	111100	298136042	1971	1971	1971	1971	667
597	20231026	111000	296821385	1971	1970	1971	1964	744
598	20231026	110900	295359798	1971	1971	1971	1971	666
599	20231026	110800	294047112	1971	1971	1971	1971	667
600	20231026	110700	292732455	1971	1972	1972	1971	303
601	20231026	110600	292135232	1972	1972	1972	1972	667
602	20231026	110500	290819908	1972	1973	1973	1972	250
603	20231026	110400	290326708	1973	1972	1973	1972	716
604	20231026	110300	288914140	1973	1973	1973	1973	0
605	20231026	110200	288914140	1973	1971	1973	1971	386
606	20231026	110100	288153314	1971	1971	1971	1971	1
607	20231026	110000	288151343	1971	1971	1971	1971	2523
608	20231026	105900	283178510	1971	1973	1973	1971	112
609	20231026	105800	282957542	1973	1973	1973	1973	562
610	20231026	105700	281848716	1973	1973	1973	1973	869
611	20231026	105600	280134179	1972	1972	1972	1972	671
612	20231026	105500	278810967	1972	1972	1972	1972	17
613	20231026	105400	278777443	1972	1972	1972	1972	721
614	20231026	105300	277355631	1972	1972	1972	1972	0
615	20231026	105200	277355631	1972	1972	1973	1972	880
616	20231026	105100	275620261	1972	1972	1972	1972	50
617	20231026	105000	275521661	1971	1971	1971	1971	826
618	20231026	104900	273893615	1971	1971	1971	1971	508
619	20231026	104800	272892347	1971	1972	1972	1971	771
620	20231026	104700	271372696	1973	1973	1973	1973	751
621	20231026	104600	269890973	1973	1974	1974	1973	45
622	20231026	104500	269802173	1974	1974	1974	1974	667
623	20231026	104400	268485515	1974	1974	1974	1974	203
624	20231026	104300	268084793	1975	1968	1975	1966	1750
625	20231026	104200	264638050	1966	1966	1966	1966	0
626	20231026	104100	264638050	1966	1966	1966	1966	0
627	20231026	104000	264638050	1966	1966	1966	1966	0
628	20231026	103900	264638050	1966	1966	1966	1966	412
629	20231026	103800	263828058	1966	1965	1966	1964	111
630	20231026	103700	263609954	1964	1964	1964	1964	7
631	20231026	103600	263596206	1964	1964	1964	1964	20
632	20231026	103500	263556926	1964	1961	1964	1961	9246
633	20231026	103400	245422474	1961	1961	1961	1961	109
634	20231026	103300	245208725	1961	1961	1961	1961	751
635	20231026	103200	243736014	1960	1960	1960	1960	4244
636	20231026	103100	235417774	1960	1960	1960	1960	717
637	20231026	103000	234012454	1959	1959	1959	1959	10
638	20231026	102900	233992864	1959	1959	1959	1959	100
639	20231026	102800	233796964	1960	1960	1960	1960	10
640	20231026	102700	233777364	1960	1958	1960	1958	650
641	20231026	102600	232504564	1958	1958	1958	1958	5034
642	20231026	102500	222647992	1958	1958	1958	1958	32
643	20231026	102400	222585336	1958	1958	1958	1958	209
644	20231026	102300	222176114	1957	1957	1957	1957	30
645	20231026	102200	222117404	1958	1958	1958	1958	2
646	20231026	102100	222113488	1958	1958	1958	1958	0
647	20231026	102000	222113488	1958	1958	1958	1958	50
648	20231026	101900	222015588	1958	1958	1958	1957	1215
649	20231026	101800	219637568	1958	1958	1958	1958	0
650	20231026	101700	219637568	1958	1957	1958	1957	1269
651	20231026	101600	217154085	1958	1958	1958	1958	1366
652	20231026	101500	214479457	1958	1958	1958	1958	760
653	20231026	101400	212991377	1958	1959	1959	1958	564
654	20231026	101300	211887005	1959	1959	1959	1959	245
655	20231026	101200	211407050	1959	1959	1959	1959	1791
656	20231026	101100	207898481	1960	1960	1960	1960	350
657	20231026	101000	207212481	1960	1960	1960	1960	5024
658	20231026	100900	197365441	1961	1961	1961	1961	10
659	20231026	100800	197345831	1961	1961	1961	1961	50
660	20231026	100700	197247781	1961	1960	1961	1960	820
661	20231026	100600	195640531	1960	1960	1960	1960	14
662	20231026	100500	195613091	1961	1960	1961	1960	147
663	20231026	100400	195324849	1961	1960	1961	1960	2624
664	20231026	100300	190181743	1961	1961	1961	1961	0
665	20231026	100200	190181743	1961	1961	1961	1961	1000
666	20231026	100100	188220743	1961	1961	1961	1961	510
667	20231026	100000	187220633	1960	1960	1961	1960	3914
668	20231026	095900	179549143	1960	1961	1961	1960	468
669	20231026	095800	178631818	1961	1961	1961	1961	873
670	20231026	095700	176919865	1962	1962	1962	1962	112
671	20231026	095600	176700121	1962	1962	1962	1962	100
672	20231026	095500	176503921	1962	1962	1962	1962	1854
673	20231026	095400	172866373	1962	1962	1962	1962	20
674	20231026	095300	172827133	1961	1961	1961	1961	0
675	20231026	095200	172827133	1961	1961	1961	1960	1161
676	20231026	095100	170551063	1962	1962	1962	1962	6
677	20231026	095000	170539291	1962	1962	1962	1962	63
678	20231026	094900	170415685	1962	1962	1962	1962	65
679	20231026	094800	170288155	1960	1961	1961	1960	228
680	20231026	094700	169841247	1961	1961	1961	1961	23
681	20231026	094600	169796144	1961	1961	1962	1960	982
682	20231026	094500	167871165	1961	1963	1963	1961	3846
683	20231026	094400	160325604	1964	1964	1964	1964	0
684	20231026	094300	160325604	1964	1964	1964	1964	50
685	20231026	094200	160227404	1962	1964	1964	1962	6105
686	20231026	094100	148249176	1963	1965	1965	1963	737
687	20231026	094000	146801578	1965	1965	1965	1965	1630
688	20231026	093900	143598628	1966	1966	1966	1966	3
689	20231026	093800	143592730	1966	1965	1966	1963	1223
690	20231026	093700	141189590	1964	1964	1964	1964	19
691	20231026	093600	141152274	1963	1963	1963	1963	0
692	20231026	093500	141152274	1963	1963	1963	1963	541
693	20231026	093400	140090291	1962	1963	1963	1962	587
694	20231026	093300	138938269	1963	1964	1964	1962	11765
695	20231026	093200	115842165	1964	1964	1964	1964	1250
696	20231026	093100	113387165	1964	1964	1964	1964	1274
697	20231026	093000	110885029	1964	1965	1965	1964	2012
698	20231026	092900	106932391	1966	1965	1966	1965	5119
699	20231026	092800	96872556	1965	1965	1965	1965	300
700	20231026	092700	96283056	1965	1965	1965	1965	243
701	20231026	092600	95805561	1965	1966	1966	1965	943
702	20231026	092500	93952341	1966	1966	1966	1966	30
703	20231026	092400	93893361	1978	1965	1978	1965	2236
704	20231026	092300	89488096	1965	1965	1965	1965	1197
705	20231026	092200	87135991	1965	1965	1965	1965	808
706	20231026	092100	85548271	1965	1965	1965	1965	2238
707	20231026	092000	81150601	1964	1964	1964	1964	135
708	20231026	091900	80885461	1973	1964	1973	1964	288
709	20231026	091800	80318262	1964	1964	1964	1964	1300
710	20231026	091700	77765062	1964	1964	1964	1964	100
711	20231026	091600	77568662	1964	1975	1975	1964	1154
712	20231026	091500	75302069	1964	1964	1964	1963	331
713	20231026	091400	74652190	1964	1963	1964	1963	252
714	20231026	091300	74157339	1963	1964	1964	1963	104
715	20231026	091200	73953084	1964	1963	1964	1963	95
716	20231026	091100	73766574	1963	1963	1963	1963	143
717	20231026	091000	73485865	1963	1963	1963	1963	3217
718	20231026	090900	67170894	1963	1977	1977	1963	416
719	20231026	090800	66354258	1978	1965	1978	1960	13434
720	20231026	090700	39988663	1965	1960	1965	1960	3157
721	20231026	090600	33788478	1960	1960	1960	1960	1389
722	20231026	090500	31066038	1959	1959	1959	1959	268
723	20231026	090400	30541026	1956	1963	1963	1956	5245
724	20231026	090300	20260562	1963	1964	1964	1963	987
725	20231026	090200	18322581	1964	1965	1965	1964	1676
726	20231026	090100	15030050	1965	1981	1981	1965	2235
727	20231026	090000	10630127	1970	1984	1984	1970	5383