KissMeData/046970/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	192100	3897687524	1973	1973	1973	1973	54389
3	20231027	192000	3897687524	1973	1973	1973	1973	0
4	20231027	191900	3897687524	1973	1973	1973	1973	0
5	20231027	191800	3897687524	1973	1973	1973	1973	0
6	20231027	191700	3897687524	1973	1973	1973	1973	0
7	20231027	191600	3897687524	1973	1973	1973	1973	0
8	20231027	191500	3897687524	1973	1973	1973	1973	0
9	20231027	191400	3897687524	1973	1973	1973	1973	0
10	20231027	191300	3897687524	1973	1973	1973	1973	0
11	20231027	191200	3897687524	1973	1973	1973	1973	0
12	20231027	191100	3897687524	1973	1973	1973	1973	0
13	20231027	191000	3897687524	1973	1973	1973	1973	0
14	20231027	190900	3897687524	1973	1973	1973	1973	0
15	20231027	190800	3897687524	1973	1973	1973	1973	0
16	20231027	190700	3897687524	1973	1973	1973	1973	0
17	20231027	190600	3897687524	1973	1973	1973	1973	0
18	20231027	190500	3897687524	1973	1973	1973	1973	0
19	20231027	190400	3897687524	1973	1973	1973	1973	0
20	20231027	190300	3897687524	1973	1973	1973	1973	0
21	20231027	190200	3897687524	1973	1973	1973	1973	0
22	20231027	190100	3897687524	1973	1973	1973	1973	0
23	20231027	190000	3897687524	1973	1973	1973	1973	0
24	20231027	185900	3897687524	1973	1973	1973	1973	0
25	20231027	185800	3897687524	1973	1973	1973	1973	0
26	20231027	185700	3897687524	1973	1973	1973	1973	0
27	20231027	185600	3897687524	1973	1973	1973	1973	0
28	20231027	185500	3897687524	1973	1973	1973	1973	0
29	20231027	185400	3897687524	1973	1973	1973	1973	0
30	20231027	185300	3897687524	1973	1973	1973	1973	0
31	20231027	185200	3897687524	1973	1973	1973	1973	0
32	20231027	185100	3897687524	1973	1973	1973	1973	54389
33	20231027	185000	3897687524	1973	1973	1973	1973	0
34	20231027	184900	3897687524	1973	1973	1973	1973	0
35	20231027	184800	3897687524	1973	1973	1973	1973	0
36	20231027	184700	3897687524	1973	1973	1973	1973	0
37	20231027	184600	3897687524	1973	1973	1973	1973	0
38	20231027	184500	3897687524	1973	1973	1973	1973	0
39	20231027	184400	3897687524	1973	1973	1973	1973	0
40	20231027	184300	3897687524	1973	1973	1973	1973	0
41	20231027	184200	3897687524	1973	1973	1973	1973	0
42	20231027	184100	3897687524	1973	1973	1973	1973	0
43	20231027	184000	3897687524	1973	1973	1973	1973	0
44	20231027	183900	3897687524	1973	1973	1973	1973	0
45	20231027	183800	3897687524	1973	1973	1973	1973	0
46	20231027	183700	3897687524	1973	1973	1973	1973	0
47	20231027	183600	3897687524	1973	1973	1973	1973	0
48	20231027	183500	3897687524	1973	1973	1973	1973	0
49	20231027	183400	3897687524	1973	1973	1973	1973	0
50	20231027	183300	3897687524	1973	1973	1973	1973	0
51	20231027	183200	3897687524	1973	1973	1973	1973	0
52	20231027	183100	3897687524	1973	1973	1973	1973	0
53	20231027	183000	3897687524	1973	1973	1973	1973	0
54	20231027	182900	3897687524	1973	1973	1973	1973	0
55	20231027	182800	3897687524	1973	1973	1973	1973	0
56	20231027	182700	3897687524	1973	1973	1973	1973	0
57	20231027	182600	3897687524	1973	1973	1973	1973	0
58	20231027	182500	3897687524	1973	1973	1973	1973	0
59	20231027	182400	3897687524	1973	1973	1973	1973	0
60	20231027	182300	3897687524	1973	1973	1973	1973	0
61	20231027	182200	3897687524	1973	1973	1973	1973	0
62	20231027	182100	3897687524	1973	1973	1973	1973	54389
63	20231027	182000	3897687524	1973	1973	1973	1973	0
64	20231027	181900	3897687524	1973	1973	1973	1973	0
65	20231027	181800	3897687524	1973	1973	1973	1973	0
66	20231027	181700	3897687524	1973	1973	1973	1973	0
67	20231027	181600	3897687524	1973	1973	1973	1973	0
68	20231027	181500	3897687524	1973	1973	1973	1973	0
69	20231027	181400	3897687524	1973	1973	1973	1973	0
70	20231027	181300	3897687524	1973	1973	1973	1973	0
71	20231027	181200	3897687524	1973	1973	1973	1973	0
72	20231027	181100	3897687524	1973	1973	1973	1973	0
73	20231027	181000	3897687524	1973	1973	1973	1973	0
74	20231027	180900	3897687524	1973	1973	1973	1973	0
75	20231027	180800	3897687524	1973	1973	1973	1973	0
76	20231027	180700	3897687524	1973	1973	1973	1973	0
77	20231027	180600	3897687524	1973	1973	1973	1973	0
78	20231027	180500	3897687524	1973	1973	1973	1973	0
79	20231027	180400	3897687524	1973	1973	1973	1973	0
80	20231027	180300	3897687524	1973	1973	1973	1973	0
81	20231027	180200	3897687524	1973	1973	1973	1973	0
82	20231027	180100	3897687524	1973	1973	1973	1973	0
83	20231027	180000	3897687524	1973	1973	1973	1973	0
84	20231027	175900	3897687524	1973	1973	1973	1973	0
85	20231027	175800	3897687524	1973	1973	1973	1973	0
86	20231027	175700	3897687524	1973	1973	1973	1973	0
87	20231027	175600	3897687524	1973	1973	1973	1973	0
88	20231027	175500	3897687524	1973	1973	1973	1973	0
89	20231027	175400	3897687524	1973	1973	1973	1973	0
90	20231027	175300	3897687524	1973	1973	1973	1973	0
91	20231027	175200	3897687524	1973	1973	1973	1973	0
92	20231027	175100	3897687524	1973	1973	1973	1973	54389
93	20231027	175000	3897687524	1973	1973	1973	1973	0
94	20231027	174900	3897687524	1973	1973	1973	1973	0
95	20231027	174800	3897687524	1973	1973	1973	1973	0
96	20231027	174700	3897687524	1973	1973	1973	1973	0
97	20231027	174600	3897687524	1973	1973	1973	1973	0
98	20231027	174500	3897687524	1973	1973	1973	1973	0
99	20231027	174400	3897687524	1973	1973	1973	1973	0
100	20231027	174300	3897687524	1973	1973	1973	1973	0
101	20231027	174200	3897687524	1973	1973	1973	1973	0
102	20231027	174100	3897687524	1973	1973	1973	1973	0
103	20231027	174000	3897687524	1973	1973	1973	1973	0
104	20231027	173900	3897687524	1973	1973	1973	1973	0
105	20231027	173800	3897687524	1973	1973	1973	1973	0
106	20231027	173700	3897687524	1973	1973	1973	1973	0
107	20231027	173600	3897687524	1973	1973	1973	1973	0
108	20231027	173500	3897687524	1973	1973	1973	1973	0
109	20231027	173400	3897687524	1973	1973	1973	1973	0
110	20231027	173300	3897687524	1973	1973	1973	1973	0
111	20231027	173200	3897687524	1973	1973	1973	1973	0
112	20231027	173100	3897687524	1973	1973	1973	1973	0
113	20231027	173000	3897687524	1973	1973	1973	1973	0
114	20231027	172900	3897687524	1973	1973	1973	1973	0
115	20231027	172800	3897687524	1973	1973	1973	1973	0
116	20231027	172700	3897687524	1973	1973	1973	1973	0
117	20231027	172600	3897687524	1973	1973	1973	1973	0
118	20231027	172500	3897687524	1973	1973	1973	1973	0
119	20231027	172400	3897687524	1973	1973	1973	1973	0
120	20231027	172300	3897687524	1973	1973	1973	1973	0
121	20231027	172200	3897687524	1973	1973	1973	1973	0
122	20231027	172100	3897687524	1973	1973	1973	1973	54389
123	20231027	172000	3897687524	1973	1973	1973	1973	0
124	20231027	171900	3897687524	1973	1973	1973	1973	0
125	20231027	171800	3897687524	1973	1973	1973	1973	0
126	20231027	171700	3897687524	1973	1973	1973	1973	0
127	20231027	171600	3897687524	1973	1973	1973	1973	0
128	20231027	171500	3897687524	1973	1973	1973	1973	0
129	20231027	171400	3897687524	1973	1973	1973	1973	0
130	20231027	171300	3897687524	1973	1973	1973	1973	0
131	20231027	171200	3897687524	1973	1973	1973	1973	0
132	20231027	171100	3897687524	1973	1973	1973	1973	0
133	20231027	171000	3897687524	1973	1973	1973	1973	0
134	20231027	170900	3897687524	1973	1973	1973	1973	0
135	20231027	170800	3897687524	1973	1973	1973	1973	0
136	20231027	170700	3897687524	1973	1973	1973	1973	0
137	20231027	170600	3897687524	1973	1973	1973	1973	0
138	20231027	170500	3897687524	1973	1973	1973	1973	0
139	20231027	170400	3897687524	1973	1973	1973	1973	0
140	20231027	170300	3897687524	1973	1973	1973	1973	0
141	20231027	170200	3897687524	1973	1973	1973	1973	0
142	20231027	170100	3897687524	1973	1973	1973	1973	0
143	20231027	170000	3897687524	1973	1973	1973	1973	0
144	20231027	165900	3897687524	1973	1973	1973	1973	0
145	20231027	165800	3897687524	1973	1973	1973	1973	0
146	20231027	165700	3897687524	1973	1973	1973	1973	0
147	20231027	165600	3897687524	1973	1973	1973	1973	0
148	20231027	165500	3897687524	1973	1973	1973	1973	0
149	20231027	165400	3897687524	1973	1973	1973	1973	0
150	20231027	165300	3897687524	1973	1973	1973	1973	0
151	20231027	165200	3897687524	1973	1973	1973	1973	0
152	20231027	165100	3897687524	1973	1973	1973	1973	54389
153	20231027	165000	3897687524	1973	1973	1973	1973	0
154	20231027	164900	3897687524	1973	1973	1973	1973	0
155	20231027	164800	3897687524	1973	1973	1973	1973	0
156	20231027	164700	3897687524	1973	1973	1973	1973	0
157	20231027	164600	3897687524	1973	1973	1973	1973	0
158	20231027	164500	3897687524	1973	1973	1973	1973	0
159	20231027	164400	3897687524	1973	1973	1973	1973	0
160	20231027	164300	3897687524	1973	1973	1973	1973	0
161	20231027	164200	3897687524	1973	1973	1973	1973	0
162	20231027	164100	3897687524	1973	1973	1973	1973	0
163	20231027	164000	3897687524	1973	1973	1973	1973	0
164	20231027	163900	3897687524	1973	1973	1973	1973	0
165	20231027	163800	3897687524	1973	1973	1973	1973	0
166	20231027	163700	3897687524	1973	1973	1973	1973	0
167	20231027	163600	3897687524	1973	1973	1973	1973	0
168	20231027	163500	3897687524	1973	1973	1973	1973	0
169	20231027	163400	3897687524	1973	1973	1973	1973	0
170	20231027	163300	3897687524	1973	1973	1973	1973	0
171	20231027	163200	3897687524	1973	1973	1973	1973	0
172	20231027	163100	3897687524	1973	1973	1973	1973	0
173	20231027	163000	3897687524	1973	1973	1973	1973	0
174	20231027	162900	3897687524	1973	1973	1973	1973	0
175	20231027	162800	3897687524	1973	1973	1973	1973	0
176	20231027	162700	3897687524	1973	1973	1973	1973	0
177	20231027	162600	3897687524	1973	1973	1973	1973	0
178	20231027	162500	3897687524	1973	1973	1973	1973	0
179	20231027	162400	3897687524	1973	1973	1973	1973	0
180	20231027	162300	3897687524	1973	1973	1973	1973	0
181	20231027	162200	3897687524	1973	1973	1973	1973	0
182	20231027	162100	3897687524	1973	1973	1973	1973	54389
183	20231027	162000	3897687524	1973	1973	1973	1973	0
184	20231027	161900	3897687524	1973	1973	1973	1973	0
185	20231027	161800	3897687524	1973	1973	1973	1973	0
186	20231027	161700	3897687524	1973	1973	1973	1973	0
187	20231027	161600	3897687524	1973	1973	1973	1973	0
188	20231027	161500	3897687524	1973	1973	1973	1973	0
189	20231027	161400	3897687524	1973	1973	1973	1973	0
190	20231027	161300	3897687524	1973	1973	1973	1973	0
191	20231027	161200	3897687524	1973	1973	1973	1973	0
192	20231027	161100	3897687524	1973	1973	1973	1973	0
193	20231027	161000	3897687524	1973	1973	1973	1973	0
194	20231027	160900	3897687524	1973	1973	1973	1973	0
195	20231027	160800	3897687524	1973	1973	1973	1973	0
196	20231027	160700	3897687524	1973	1973	1973	1973	0
197	20231027	160600	3897687524	1973	1973	1973	1973	0
198	20231027	160500	3897687524	1973	1973	1973	1973	0
199	20231027	160400	3897687524	1973	1973	1973	1973	0
200	20231027	160300	3897687524	1973	1973	1973	1973	0
201	20231027	160200	3897687524	1973	1973	1973	1973	0
202	20231027	160100	3897687524	1973	1973	1973	1973	0
203	20231027	160000	3897687524	1973	1973	1973	1973	0
204	20231027	155900	3897687524	1973	1973	1973	1973	0
205	20231027	155800	3897687524	1973	1973	1973	1973	0
206	20231027	155700	3897687524	1973	1973	1973	1973	0
207	20231027	155600	3897687524	1973	1973	1973	1973	0
208	20231027	155500	3897687524	1973	1973	1973	1973	0
209	20231027	155400	3897687524	1973	1973	1973	1973	0
210	20231027	155300	3897687524	1973	1973	1973	1973	0
211	20231027	155200	3897687524	1973	1973	1973	1973	0
212	20231027	155100	3897687524	1973	1973	1973	1973	54389
213	20231027	155000	3897687524	1973	1973	1973	1973	0
214	20231027	154900	3897687524	1973	1973	1973	1973	0
215	20231027	154800	3897687524	1973	1973	1973	1973	0
216	20231027	154700	3897687524	1973	1973	1973	1973	0
217	20231027	154600	3897687524	1973	1973	1973	1973	0
218	20231027	154500	3897687524	1973	1973	1973	1973	0
219	20231027	154400	3897687524	1973	1973	1973	1973	0
220	20231027	154300	3897687524	1973	1973	1973	1973	0
221	20231027	154200	3897687524	1973	1973	1973	1973	0
222	20231027	154100	3897687524	1973	1973	1973	1973	0
223	20231027	154000	3897687524	1973	1973	1973	1973	0
224	20231027	153900	3897687524	1973	1973	1973	1973	0
225	20231027	153800	3897687524	1973	1973	1973	1973	0
226	20231027	153700	3897687524	1973	1973	1973	1973	0
227	20231027	153600	3897687524	1973	1973	1973	1973	0
228	20231027	153500	3897687524	1973	1973	1973	1973	0
229	20231027	153400	3897687524	1973	1973	1973	1973	0
230	20231027	153300	3897687524	1973	1973	1973	1973	0
231	20231027	153200	3897687524	1973	1973	1973	1973	0
232	20231027	153100	3897687524	1973	1973	1973	1973	0
233	20231027	153000	3897687524	1973	1973	1973	1973	54389
234	20231027	152900	3790378027	1975	1975	1975	1975	0
235	20231027	152800	3790378027	1975	1975	1975	1975	0
236	20231027	152700	3790378027	1975	1975	1975	1975	0
237	20231027	152600	3790378027	1975	1975	1975	1975	0
238	20231027	152500	3790378027	1975	1975	1975	1975	0
239	20231027	152400	3790378027	1975	1975	1975	1975	0
240	20231027	152300	3790378027	1975	1975	1975	1975	0
241	20231027	152200	3790378027	1975	1975	1975	1975	0
242	20231027	152100	3790378027	1975	1975	1975	1975	0
243	20231027	152000	3790378027	1975	1975	1975	1975	0
244	20231027	151900	3790378027	1975	1977	1978	1973	13134
245	20231027	151800	3764439122	1977	1975	1977	1973	10762
246	20231027	151700	3743185494	1975	1975	1976	1973	3389
247	20231027	151600	3736492831	1973	1974	1974	1971	9585
248	20231027	151500	3717590058	1972	1966	1972	1965	5560
249	20231027	151400	3706649501	1962	1967	1967	1961	1660
250	20231027	151300	3703390592	1967	1967	1967	1967	3077
251	20231027	151200	3697338133	1967	1967	1968	1967	206
252	20231027	151100	3696932919	1966	1960	1968	1960	16002
253	20231027	151000	3665526287	1960	1952	1961	1952	1576
254	20231027	150900	3662445417	1952	1952	1962	1951	13623
255	20231027	150800	3635808743	1955	1954	1956	1951	12241
256	20231027	150700	3611912574	1956	1957	1958	1954	3419
257	20231027	150600	3605224891	1958	1958	1958	1954	1493
258	20231027	150500	3602305397	1958	1956	1958	1952	555
259	20231027	150400	3601221603	1958	1951	1958	1951	7453
260	20231027	150300	3586661552	1952	1953	1953	1950	2212
261	20231027	150200	3582345360	1954	1950	1955	1949	12418
262	20231027	150100	3558130383	1955	1959	1960	1950	13811
263	20231027	150000	3531147060	1960	1963	1963	1958	308
264	20231027	145900	3530543474	1963	1960	1963	1958	7200
265	20231027	145800	3516425302	1963	1960	1963	1955	4184
266	20231027	145700	3508242878	1960	1958	1963	1958	5989
267	20231027	145600	3496505011	1960	1958	1960	1955	8175
268	20231027	145500	3480503197	1958	1954	1958	1954	8254
269	20231027	145400	3464363717	1954	1952	1954	1951	460
270	20231027	145300	3463466005	1955	1951	1955	1951	862
271	20231027	145200	3461784019	1955	1956	1956	1955	3
272	20231027	145100	3461778152	1957	1957	1957	1951	1146
273	20231027	145000	3459541283	1957	1957	1957	1952	595
274	20231027	144900	3458378784	1957	1957	1957	1957	43
275	20231027	144800	3458294633	1958	1954	1958	1953	77
276	20231027	144700	3458144206	1958	1954	1958	1954	607
277	20231027	144600	3456958040	1955	1960	1960	1955	1125
278	20231027	144500	3454756566	1960	1954	1960	1954	1394
279	20231027	144400	3452031442	1958	1955	1958	1953	3276
280	20231027	144300	3445627908	1954	1951	1955	1951	281
281	20231027	144200	3445078772	1950	1950	1955	1950	917
282	20231027	144100	3443289101	1950	1950	1955	1949	2409
283	20231027	144000	3438590317	1950	1957	1957	1950	19100
284	20231027	143900	3401342959	1954	1960	1960	1953	1273
285	20231027	143800	3398855444	1956	1960	1960	1956	17
286	20231027	143700	3398822164	1960	1952	1962	1951	503
287	20231027	143600	3397838670	1964	1956	1967	1950	13960
288	20231027	143500	3370574033	1963	1969	1969	1956	2246
289	20231027	143400	3366177876	1959	1960	1969	1959	426
290	20231027	143300	3365341374	1960	1960	1960	1960	1008
291	20231027	143200	3363365694	1960	1961	1961	1960	1792
292	20231027	143100	3359853030	1962	1970	1970	1962	633
293	20231027	143000	3358608844	1970	1970	1970	1969	211
294	20231027	142900	3358193175	1970	1970	1970	1970	328
295	20231027	142800	3357547015	1970	1969	1970	1960	3127
296	20231027	142700	3351416159	1969	1969	1969	1969	1656
297	20231027	142600	3348155495	1969	1969	1969	1969	384
298	20231027	142500	3347399399	1969	1969	1969	1960	429
299	20231027	142400	3346558523	1969	1960	1970	1960	9256
300	20231027	142300	3328416418	1960	1964	1970	1960	27987
301	20231027	142200	3273529278	1970	1971	1975	1963	15066
302	20231027	142100	3243857472	1971	1974	1975	1971	5078
303	20231027	142000	3233845551	1974	1974	1976	1973	336
304	20231027	141900	3233182302	1977	1973	1977	1973	3353
305	20231027	141800	3226565621	1977	1973	1979	1973	186
306	20231027	141700	3226198429	1980	1980	1980	1980	0
307	20231027	141600	3226198429	1980	1980	1980	1972	326
308	20231027	141500	3225553109	1980	1978	1980	1978	203
309	20231027	141400	3225151243	1978	1977	1980	1972	2806
310	20231027	141300	3219601200	1979	1979	1979	1979	14
311	20231027	141200	3219573494	1981	1977	1981	1972	15346
312	20231027	141100	3189268856	1976	1978	1978	1976	852
313	20231027	141000	3187584453	1978	1980	1982	1978	272
314	20231027	140900	3187046063	1982	1983	1983	1978	143
315	20231027	140800	3186762752	1982	1982	1982	1977	2462
316	20231027	140700	3181892512	1982	1983	1983	1982	5
317	20231027	140600	3181882601	1983	1978	1983	1977	1865
318	20231027	140500	3178194349	1983	1983	1983	1979	2192
319	20231027	140400	3173854114	1983	1983	1983	1983	240
320	20231027	140300	3173378194	1983	1983	1983	1980	390
321	20231027	140200	3172605431	1983	1984	1985	1982	6051
322	20231027	140100	3160610464	1984	1985	1985	1983	144
323	20231027	140000	3160324736	1984	1985	1985	1984	634
324	20231027	135900	3159066878	1986	1985	1986	1985	510
325	20231027	135800	3158054518	1984	1982	1985	1982	8633
326	20231027	135700	3140926122	1982	1981	1984	1981	2207
327	20231027	135600	3136550352	1983	1984	1984	1983	228
328	20231027	135500	3136098131	1983	1982	1983	1982	595
329	20231027	135400	3134918641	1981	1978	1982	1978	2340
330	20231027	135300	3130283698	1978	1979	1981	1977	2178
331	20231027	135200	3125974917	1978	1980	1980	1978	1734
332	20231027	135100	3122543749	1979	1984	1984	1979	6515
333	20231027	135000	3109640162	1981	1982	1985	1980	320
334	20231027	134900	3109006318	1981	1985	1986	1981	4890
335	20231027	134800	3099309739	1984	1981	1984	1980	1827
336	20231027	134700	3095690432	1981	1980	1985	1980	769
337	20231027	134600	3094167177	1985	1982	1986	1980	624
338	20231027	134500	3092930915	1986	1986	1986	1980	2159
339	20231027	134400	3088643876	1986	1986	1986	1986	50
340	20231027	134300	3088544576	1987	1977	1987	1977	801
341	20231027	134200	3086960989	1988	1988	1988	1976	886
342	20231027	134100	3085208296	1988	1990	1990	1985	624
343	20231027	134000	3083968954	1990	1993	1995	1985	4407
344	20231027	133900	3075196512	1992	1988	1992	1987	6777
345	20231027	133800	3061718862	1987	1986	1988	1984	3027
346	20231027	133700	3055704182	1984	1988	1988	1984	3102
347	20231027	133600	3049537474	1988	1976	1988	1976	14609
348	20231027	133500	3020621528	1977	1977	1977	1977	824
349	20231027	133400	3018992480	1974	1978	1978	1974	258
350	20231027	133300	3018482764	1978	1974	1978	1971	5362
351	20231027	133200	3007911512	1978	1978	1979	1978	792
352	20231027	133100	3006344931	1978	1972	1978	1972	1850
353	20231027	133000	3002695616	1971	1970	1971	1969	1838
354	20231027	132900	2999073796	1970	1969	1970	1969	449
355	20231027	132800	2998189699	1969	1970	1970	1969	270
356	20231027	132700	2997658054	1970	1970	1970	1970	300
357	20231027	132600	2997067054	1970	1966	1971	1966	2405
358	20231027	132500	2992338703	1969	1967	1970	1967	1260
359	20231027	132400	2989859700	1965	1964	1967	1962	3661
360	20231027	132300	2982672842	1967	1965	1967	1963	1352
361	20231027	132200	2980016181	1965	1966	1966	1965	424
362	20231027	132100	2979183019	1968	1968	1968	1962	2918
363	20231027	132000	2973457880	1962	1968	1968	1962	4692
364	20231027	131900	2964250226	1962	1965	1967	1962	5641
365	20231027	131800	2953170957	1965	1965	1965	1964	612
366	20231027	131700	2951968579	1965	1968	1968	1965	9696
367	20231027	131600	2932905414	1972	1972	1972	1967	2151
368	20231027	131500	2928672822	1966	1968	1968	1966	933
369	20231027	131400	2926838136	1968	1972	1972	1968	687
370	20231027	131300	2925483768	1967	1968	1972	1967	3173
371	20231027	131200	2919242410	1972	1970	1972	1967	1471
372	20231027	131100	2916346989	1970	1972	1972	1970	200
373	20231027	131000	2915952825	1974	1970	1974	1965	17075
374	20231027	130900	2882387865	1969	1979	1979	1969	2067
375	20231027	130800	2878316578	1970	1972	1979	1970	15410
376	20231027	130700	2847953513	1979	1979	1979	1972	472
377	20231027	130600	2847022111	1980	1980	1980	1980	13
378	20231027	130500	2846996371	1980	1973	1982	1973	326
379	20231027	130400	2846353157	1973	1982	1982	1973	823
380	20231027	130300	2844728757	1976	1976	1976	1976	1108
381	20231027	130200	2842539349	1975	1975	1983	1975	2744
382	20231027	130100	2837119933	1975	1978	1978	1975	2147
383	20231027	130000	2832876167	1983	1974	1983	1974	3869
384	20231027	125900	2825234508	1974	1975	1975	1974	3166
385	20231027	125800	2818984579	1975	1975	1975	1974	1623
386	20231027	125700	2815780473	1975	1984	1984	1974	6878
387	20231027	125600	2802197702	1978	1984	1984	1978	282
388	20231027	125500	2801639508	1985	1978	1985	1975	4446
389	20231027	125400	2792856845	1985	1977	1986	1977	1980
390	20231027	125300	2788942200	1976	1986	1986	1976	3253
391	20231027	125200	2782512972	1976	1979	1986	1976	3125
392	20231027	125100	2776334830	1980	1986	1986	1979	1946
393	20231027	125000	2772477959	1986	1981	1986	1980	318
394	20231027	124900	2771848184	1980	1985	1985	1980	5774
395	20231027	124800	2760411216	1985	1983	1985	1982	1323
396	20231027	124700	2757788839	1983	1984	1984	1983	4755
397	20231027	124600	2748355083	1984	1986	1986	1984	889
398	20231027	124500	2746590923	1986	1986	1986	1985	1225
399	20231027	124400	2744159109	1985	1988	1988	1985	2708
400	20231027	124300	2738781103	1988	1985	1988	1985	370
401	20231027	124200	2738046260	1985	1986	1986	1984	5700
402	20231027	124100	2726729731	1986	1988	1990	1986	1207
403	20231027	124000	2724332287	1990	1990	1990	1989	931
404	20231027	123900	2722479715	1990	1992	1992	1990	626
405	20231027	123800	2721233859	1996	1992	1997	1989	1757
406	20231027	123700	2717736010	1991	1991	1991	1991	0
407	20231027	123600	2717736010	1991	1992	1992	1991	1214
408	20231027	123500	2715317815	1993	1995	1997	1993	1325
409	20231027	123400	2712676398	1995	1995	1995	1993	339
410	20231027	123300	2712000293	1995	1994	1997	1992	1611
411	20231027	123200	2708787543	1995	1995	1995	1995	15
412	20231027	123100	2708757618	1995	1995	1995	1993	2261
413	20231027	123000	2704246927	1995	1997	1997	1995	1463
414	20231027	122900	2701327576	1997	1997	1997	1996	469
415	20231027	122800	2700390984	1997	1993	1997	1993	685
416	20231027	122700	2699024335	1993	1993	1993	1993	1046
417	20231027	122600	2696939657	1993	1994	1994	1993	1219
418	20231027	122500	2694508980	1994	1994	1994	1994	805
419	20231027	122400	2692903810	1994	1991	1994	1990	1358
420	20231027	122300	2690199466	1991	1990	1991	1990	2113
421	20231027	122200	2685994586	1990	1987	1990	1987	872
422	20231027	122100	2684260596	1991	1985	1991	1985	2603
423	20231027	122000	2679093215	1985	1988	1988	1985	6977
424	20231027	121900	2665233646	1988	1992	1992	1988	18582
425	20231027	121800	2628258673	1991	1995	1995	1991	9861
426	20231027	121700	2608610958	1995	1993	1995	1993	2550
427	20231027	121600	2603525995	1994	1994	1994	1993	994
428	20231027	121500	2601544461	1994	1994	1994	1993	2313
429	20231027	121400	2596934519	1994	1999	1999	1994	233
430	20231027	121300	2596469902	1999	1994	1999	1993	836
431	20231027	121200	2594801903	1993	1994	1994	1993	500
432	20231027	121100	2593805358	1993	1994	1994	1993	1037
433	20231027	121000	2591737825	1997	1997	1997	1997	6
434	20231027	120900	2591725843	2000	1997	2000	1994	1954
435	20231027	120800	2587828818	1994	1997	1998	1994	9059
436	20231027	120700	2569742113	1997	1997	1998	1997	943
437	20231027	120600	2567858512	1997	1997	2000	1997	1546
438	20231027	120500	2564771090	1999	1999	2000	1997	8760
439	20231027	120400	2547266436	2000	2000	2000	2000	904
440	20231027	120300	2545458436	2000	2005	2005	2000	1544
441	20231027	120200	2542370311	2000	2000	2000	2000	2065
442	20231027	120100	2538240311	2005	2005	2005	1999	2214
443	20231027	120000	2533812114	2005	2005	2005	2005	114
444	20231027	115900	2533583544	2005	2005	2005	2005	5030
445	20231027	115800	2523498394	2005	2000	2005	1999	323
446	20231027	115700	2522852320	2005	2000	2005	1999	1004
447	20231027	115600	2520844417	2005	2005	2005	2005	4582
448	20231027	115500	2511657507	2005	2005	2005	2005	21
449	20231027	115400	2511615402	2000	2000	2005	2000	301
450	20231027	115300	2511012402	2000	2000	2000	1999	5538
451	20231027	115200	2499938809	2000	2000	2005	2000	586
452	20231027	115100	2498766799	2005	2005	2005	2005	13
453	20231027	115000	2498740734	2005	2005	2005	2000	390
454	20231027	114900	2497958804	2005	2005	2005	2000	157
455	20231027	114800	2497644479	2005	2005	2005	1999	3995
456	20231027	114700	2489642919	2005	2005	2005	2000	775
457	20231027	114600	2488091894	2005	2000	2005	2000	1007
458	20231027	114500	2486077569	2000	2000	2000	1999	586
459	20231027	114400	2484905599	2000	2000	2000	1998	3898
460	20231027	114300	2477110992	2000	1999	2000	1999	730
461	20231027	114200	2475651533	1999	1998	2000	1997	3156
462	20231027	114100	2469342747	1997	2000	2000	1997	2709
463	20231027	114000	2463927456	1999	2005	2005	1999	5952
464	20231027	113900	2452023769	2000	2005	2005	2000	73
465	20231027	113800	2451877419	2000	2000	2000	2000	576
466	20231027	113700	2450725419	1998	2000	2000	1998	712
467	20231027	113600	2449302516	2000	2000	2000	2000	2636
468	20231027	113500	2444030516	2000	2000	2000	2000	1185
469	20231027	113400	2441660516	2000	2000	2000	1998	13220
470	20231027	113300	2415221736	2000	2005	2005	2000	3307
471	20231027	113200	2408604631	2005	2000	2005	2000	1965
472	20231027	113100	2404665931	2005	2005	2005	2005	1498
473	20231027	113000	2401662441	2005	2000	2005	2000	2421
474	20231027	112900	2396817666	2000	1998	2000	1998	3094
475	20231027	112800	2390630987	1997	1995	1997	1995	987
476	20231027	112700	2388661647	1993	1990	1995	1990	1877
477	20231027	112600	2384924953	1990	1990	1990	1990	2956
478	20231027	112500	2379042513	1990	1990	1990	1990	221
479	20231027	112400	2378602723	1990	1986	1990	1984	5445
480	20231027	112300	2367784354	1986	1988	1988	1986	472
481	20231027	112200	2366846960	1987	1984	1987	1984	649
482	20231027	112100	2365557640	1986	1988	1988	1983	33
483	20231027	112000	2365492162	1984	1984	1988	1983	3808
484	20231027	111900	2357939797	1988	1985	1989	1983	5240
485	20231027	111800	2347548288	1986	1986	1986	1986	19
486	20231027	111700	2347510554	1986	1986	1987	1984	3566
487	20231027	111600	2340429036	1986	1985	1986	1984	729
488	20231027	111500	2338982404	1984	1986	1986	1984	230
489	20231027	111400	2338525733	1989	1988	1989	1985	3070
490	20231027	111300	2332430494	1989	1995	1995	1989	391
491	20231027	111200	2331652502	1995	1996	1996	1995	433
492	20231027	111100	2330788264	1996	1986	1996	1985	627
493	20231027	111000	2329542254	1985	1993	1996	1985	5699
494	20231027	110900	2318195876	1994	1995	1995	1994	1293
495	20231027	110800	2315616342	1995	1997	1997	1995	756
496	20231027	110700	2314107668	1997	1992	1997	1988	2116
497	20231027	110600	2309890780	1992	1989	1992	1988	783
498	20231027	110500	2308332814	1988	1990	1990	1988	229
499	20231027	110400	2307877448	1990	1989	1990	1985	9307
500	20231027	110300	2289380419	1989	1988	1989	1985	1814
501	20231027	110200	2285776073	1987	1987	1990	1987	597
502	20231027	110100	2284589804	1987	1989	1990	1987	4327
503	20231027	110000	2275989406	1989	1989	1990	1988	3442
504	20231027	105900	2269145464	1989	1990	1990	1989	256
505	20231027	105800	2268636047	1990	1990	1990	1988	4706
506	20231027	105700	2259274572	1989	1990	1991	1988	1669
507	20231027	105600	2255952274	1988	1996	1996	1988	7722
508	20231027	105500	2240569446	1994	1997	1997	1993	134
509	20231027	105400	2240302278	1997	1998	1999	1997	816
510	20231027	105300	2238671098	1998	1993	1999	1991	575
511	20231027	105200	2237524611	1997	1991	1997	1991	51
512	20231027	105100	2237423064	1986	1991	1991	1986	7560
513	20231027	105000	2222398198	1998	1991	2000	1990	3882
514	20231027	104900	2214672523	1990	1990	1991	1990	689
515	20231027	104800	2213300913	1990	1990	1999	1987	4539
516	20231027	104700	2204269839	1990	2005	2005	1990	14541
517	20231027	104600	2175213383	2000	2010	2015	2000	23707
518	20231027	104500	2127689608	2015	2010	2015	2000	11397
519	20231027	104400	2104830253	2010	2010	2010	2005	6459
520	20231027	104300	2091862508	2010	1999	2010	1997	6546
521	20231027	104200	2078754433	1999	1992	2000	1992	6089
522	20231027	104100	2066600372	1992	1986	1992	1986	4685
523	20231027	104000	2057283068	1985	1985	1987	1985	922
524	20231027	103900	2055451441	1985	1988	1988	1982	1931
525	20231027	103800	2051619239	1986	1986	1992	1986	6387
526	20231027	103700	2038933844	1994	1994	1994	1985	7087
527	20231027	103600	2024847119	1994	1986	1994	1986	3337
528	20231027	103500	2018196721	1990	2005	2010	1990	11566
529	20231027	103400	1995119147	2005	1993	2005	1993	11061
530	20231027	103300	1973002633	1994	1984	1994	1984	7749
531	20231027	103200	1957613114	1984	1984	1985	1980	4608
532	20231027	103100	1948472910	1984	1983	1984	1983	5179
533	20231027	103000	1938199609	1983	1980	1984	1973	7215
534	20231027	102900	1923905913	1973	1975	1978	1970	2516
535	20231027	102800	1918940505	1975	1968	1975	1968	176
536	20231027	102700	1918593605	1970	1965	1970	1955	18015
537	20231027	102600	1883127411	1966	1975	1975	1966	6772
538	20231027	102500	1869770399	1975	1976	1977	1975	2461
539	20231027	102400	1864908666	1975	1978	1978	1975	1162
540	20231027	102300	1862612466	1976	1975	1976	1975	1077
541	20231027	102200	1860484841	1980	1985	1985	1980	10162
542	20231027	102100	1840346399	1984	1985	1985	1984	1981
543	20231027	102000	1836415954	1981	1980	1985	1980	3354
544	20231027	101900	1829768144	1980	1973	1980	1973	11592
545	20231027	101800	1806836821	1972	1974	1975	1972	5131
546	20231027	101700	1796707504	1973	1975	1976	1973	9284
547	20231027	101600	1778370977	1976	1987	1987	1976	6606
548	20231027	101500	1765282375	1987	1975	1988	1975	16373
549	20231027	101400	1732857293	1975	1977	1977	1975	7804
550	20231027	101300	1717431273	1977	1960	1979	1960	13421
551	20231027	101200	1691029125	1960	1960	1961	1960	2688
552	20231027	101100	1685758802	1956	1960	1960	1954	6094
553	20231027	101000	1673840354	1960	1960	1962	1960	5664
554	20231027	100900	1662730806	1962	1962	1962	1956	2465
555	20231027	100800	1657894530	1951	1956	1963	1951	11600
556	20231027	100700	1635209595	1955	1953	1958	1953	1280
557	20231027	100600	1632707731	1949	1937	1949	1934	19411
558	20231027	100500	1595037320	1938	1941	1941	1938	2655
559	20231027	100400	1589888324	1938	1938	1941	1935	31205
560	20231027	100300	1529415280	1939	1941	1941	1938	3158
561	20231027	100200	1523292765	1941	1948	1948	1940	3455
562	20231027	100100	1516581918	1947	1943	1947	1938	1857
563	20231027	100000	1512973415	1943	1944	1944	1934	841
564	20231027	095900	1511345867	1945	1948	1948	1933	870
565	20231027	095800	1509663351	1934	1935	1935	1933	16296
566	20231027	095700	1478132503	1935	1938	1954	1935	5062
567	20231027	095600	1468327534	1938	1938	1954	1938	2207
568	20231027	095500	1464048352	1938	1940	1941	1938	5323
569	20231027	095400	1453721797	1940	1953	1959	1940	10340
570	20231027	095300	1433560612	1958	1957	1958	1954	4393
571	20231027	095200	1424962170	1957	1951	1957	1950	3574
572	20231027	095100	1417985922	1951	1947	1951	1947	4518
573	20231027	095000	1409183260	1950	1936	1950	1936	16615
574	20231027	094900	1376910542	1936	1933	1940	1933	4114
575	20231027	094800	1368930927	1936	1937	1940	1932	9654
576	20231027	094700	1350234809	1937	1936	1940	1925	8793
577	20231027	094600	1333252090	1934	1926	1935	1925	7293
578	20231027	094500	1319186352	1925	1922	1925	1922	6546
579	20231027	094400	1306602456	1922	1934	1934	1921	1706
580	20231027	094300	1303323036	1919	1925	1932	1919	5155
581	20231027	094200	1293396456	1925	1917	1929	1917	14028
582	20231027	094100	1266428962	1918	1918	1920	1916	10099
583	20231027	094000	1247067626	1917	1918	1927	1915	13573
584	20231027	093900	1221046598	1926	1923	1930	1916	11719
585	20231027	093800	1198570721	1930	1915	1930	1915	11292
586	20231027	093700	1176889341	1924	1925	1925	1913	18838
587	20231027	093600	1140799882	1920	1925	1925	1917	9334
588	20231027	093500	1122874214	1925	1930	1932	1920	33372
589	20231027	093400	1058624303	1932	1940	1940	1930	30702
590	20231027	093300	999274444	1939	1943	1945	1937	5302
591	20231027	093200	988995029	1944	1946	1946	1940	5621
592	20231027	093100	978063228	1940	1940	1948	1937	3563
593	20231027	093000	971145016	1949	1941	1949	1934	15082
594	20231027	092900	941928664	1936	1939	1942	1935	15268
595	20231027	092800	912356854	1942	1945	1955	1938	22411
596	20231027	092700	868840096	1943	1964	1965	1941	12335
597	20231027	092600	844867443	1939	1939	1964	1934	21390
598	20231027	092500	803282281	1948	1951	1951	1936	12739
599	20231027	092400	778534625	1950	1967	1967	1950	14388
600	20231027	092300	750458851	1968	1968	1968	1952	27207
601	20231027	092200	697256724	1972	1976	1976	1960	14185
602	20231027	092100	669346400	1976	1983	1983	1976	11227
603	20231027	092000	647116120	1987	1990	1992	1980	17483
604	20231027	091900	612385770	1990	1993	1993	1988	1537
605	20231027	091800	609323795	1993	1994	1994	1987	2873
606	20231027	091700	603606131	1993	1990	1996	1987	1832
607	20231027	091600	599963229	1990	1985	1996	1985	4839
608	20231027	091500	590346197	1985	2005	2005	1985	35491
609	20231027	091400	519629800	2005	2010	2010	2000	537
610	20231027	091300	518555215	2000	2005	2010	2000	6859
611	20231027	091200	504808455	2010	2005	2010	2000	7353
612	20231027	091100	490049785	2000	1995	2000	1991	6474
613	20231027	091000	477115785	1995	1991	1996	1990	16305
614	20231027	090900	444588993	1991	1991	1996	1990	8235
615	20231027	090800	428179684	1991	1991	1994	1989	22497
616	20231027	090700	383410121	1993	1996	1996	1989	6202
617	20231027	090600	371054749	1990	1991	1999	1989	19057
618	20231027	090500	333059565	1991	1978	1992	1978	11611
619	20231027	090400	310013043	1978	1969	1979	1968	12289
620	20231027	090300	285789534	1968	1973	1983	1965	17946
621	20231027	090200	250466690	1973	1965	1989	1965	25893
622	20231027	090100	199310999	1973	1999	2000	1912	60474
623	20231027	090000	80968273	1999	2010	2010	1970	40454