KissMeData/090410/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	194700	442963596	1963	1963	1963	1963	8491
3	20231012	194600	442963596	1963	1963	1963	1963	0
4	20231012	194500	442963596	1963	1963	1963	1963	0
5	20231012	194400	442963596	1963	1963	1963	1963	0
6	20231012	194300	442963596	1963	1963	1963	1963	0
7	20231012	194200	442963596	1963	1963	1963	1963	0
8	20231012	194100	442963596	1963	1963	1963	1963	0
9	20231012	194000	442963596	1963	1963	1963	1963	0
10	20231012	193900	442963596	1963	1963	1963	1963	0
11	20231012	193800	442963596	1963	1963	1963	1963	0
12	20231012	193700	442963596	1963	1963	1963	1963	0
13	20231012	193600	442963596	1963	1963	1963	1963	0
14	20231012	193500	442963596	1963	1963	1963	1963	0
15	20231012	193400	442963596	1963	1963	1963	1963	0
16	20231012	193300	442963596	1963	1963	1963	1963	0
17	20231012	193200	442963596	1963	1963	1963	1963	0
18	20231012	193100	442963596	1963	1963	1963	1963	0
19	20231012	193000	442963596	1963	1963	1963	1963	0
20	20231012	192900	442963596	1963	1963	1963	1963	0
21	20231012	192800	442963596	1963	1963	1963	1963	0
22	20231012	192700	442963596	1963	1963	1963	1963	0
23	20231012	192600	442963596	1963	1963	1963	1963	0
24	20231012	192500	442963596	1963	1963	1963	1963	0
25	20231012	192400	442963596	1963	1963	1963	1963	0
26	20231012	192300	442963596	1963	1963	1963	1963	0
27	20231012	192200	442963596	1963	1963	1963	1963	0
28	20231012	192100	442963596	1963	1963	1963	1963	0
29	20231012	192000	442963596	1963	1963	1963	1963	0
30	20231012	191900	442963596	1963	1963	1963	1963	0
31	20231012	191800	442963596	1963	1963	1963	1963	0
32	20231012	191700	442963596	1963	1963	1963	1963	8491
33	20231012	191600	442963596	1963	1963	1963	1963	0
34	20231012	191500	442963596	1963	1963	1963	1963	0
35	20231012	191400	442963596	1963	1963	1963	1963	0
36	20231012	191300	442963596	1963	1963	1963	1963	0
37	20231012	191200	442963596	1963	1963	1963	1963	0
38	20231012	191100	442963596	1963	1963	1963	1963	0
39	20231012	191000	442963596	1963	1963	1963	1963	0
40	20231012	190900	442963596	1963	1963	1963	1963	0
41	20231012	190800	442963596	1963	1963	1963	1963	0
42	20231012	190700	442963596	1963	1963	1963	1963	0
43	20231012	190600	442963596	1963	1963	1963	1963	0
44	20231012	190500	442963596	1963	1963	1963	1963	0
45	20231012	190400	442963596	1963	1963	1963	1963	0
46	20231012	190300	442963596	1963	1963	1963	1963	0
47	20231012	190200	442963596	1963	1963	1963	1963	0
48	20231012	190100	442963596	1963	1963	1963	1963	0
49	20231012	190000	442963596	1963	1963	1963	1963	0
50	20231012	185900	442963596	1963	1963	1963	1963	0
51	20231012	185800	442963596	1963	1963	1963	1963	0
52	20231012	185700	442963596	1963	1963	1963	1963	0
53	20231012	185600	442963596	1963	1963	1963	1963	0
54	20231012	185500	442963596	1963	1963	1963	1963	0
55	20231012	185400	442963596	1963	1963	1963	1963	0
56	20231012	185300	442963596	1963	1963	1963	1963	0
57	20231012	185200	442963596	1963	1963	1963	1963	0
58	20231012	185100	442963596	1963	1963	1963	1963	0
59	20231012	185000	442963596	1963	1963	1963	1963	0
60	20231012	184900	442963596	1963	1963	1963	1963	0
61	20231012	184800	442963596	1963	1963	1963	1963	0
62	20231012	184700	442963596	1963	1963	1963	1963	8491
63	20231012	184600	442963596	1963	1963	1963	1963	0
64	20231012	184500	442963596	1963	1963	1963	1963	0
65	20231012	184400	442963596	1963	1963	1963	1963	0
66	20231012	184300	442963596	1963	1963	1963	1963	0
67	20231012	184200	442963596	1963	1963	1963	1963	0
68	20231012	184100	442963596	1963	1963	1963	1963	0
69	20231012	184000	442963596	1963	1963	1963	1963	0
70	20231012	183900	442963596	1963	1963	1963	1963	0
71	20231012	183800	442963596	1963	1963	1963	1963	0
72	20231012	183700	442963596	1963	1963	1963	1963	0
73	20231012	183600	442963596	1963	1963	1963	1963	0
74	20231012	183500	442963596	1963	1963	1963	1963	0
75	20231012	183400	442963596	1963	1963	1963	1963	0
76	20231012	183300	442963596	1963	1963	1963	1963	0
77	20231012	183200	442963596	1963	1963	1963	1963	0
78	20231012	183100	442963596	1963	1963	1963	1963	0
79	20231012	183000	442963596	1963	1963	1963	1963	0
80	20231012	182900	442963596	1963	1963	1963	1963	0
81	20231012	182800	442963596	1963	1963	1963	1963	0
82	20231012	182700	442963596	1963	1963	1963	1963	0
83	20231012	182600	442963596	1963	1963	1963	1963	0
84	20231012	182500	442963596	1963	1963	1963	1963	0
85	20231012	182400	442963596	1963	1963	1963	1963	0
86	20231012	182300	442963596	1963	1963	1963	1963	0
87	20231012	182200	442963596	1963	1963	1963	1963	0
88	20231012	182100	442963596	1963	1963	1963	1963	0
89	20231012	182000	442963596	1963	1963	1963	1963	0
90	20231012	181900	442963596	1963	1963	1963	1963	0
91	20231012	181800	442963596	1963	1963	1963	1963	0
92	20231012	181700	442963596	1963	1963	1963	1963	8491
93	20231012	181600	442963596	1963	1963	1963	1963	0
94	20231012	181500	442963596	1963	1963	1963	1963	0
95	20231012	181400	442963596	1963	1963	1963	1963	0
96	20231012	181300	442963596	1963	1963	1963	1963	0
97	20231012	181200	442963596	1963	1963	1963	1963	0
98	20231012	181100	442963596	1963	1963	1963	1963	0
99	20231012	181000	442963596	1963	1963	1963	1963	0
100	20231012	180900	442963596	1963	1963	1963	1963	0
101	20231012	180800	442963596	1963	1963	1963	1963	0
102	20231012	180700	442963596	1963	1963	1963	1963	0
103	20231012	180600	442963596	1963	1963	1963	1963	0
104	20231012	180500	442963596	1963	1963	1963	1963	0
105	20231012	180400	442963596	1963	1963	1963	1963	0
106	20231012	180300	442963596	1963	1963	1963	1963	0
107	20231012	180200	442963596	1963	1963	1963	1963	0
108	20231012	180100	442963596	1963	1963	1963	1963	0
109	20231012	180000	442963596	1963	1963	1963	1963	0
110	20231012	175900	442963596	1963	1963	1963	1963	0
111	20231012	175800	442963596	1963	1963	1963	1963	0
112	20231012	175700	442963596	1963	1963	1963	1963	0
113	20231012	175600	442963596	1963	1963	1963	1963	0
114	20231012	175500	442963596	1963	1963	1963	1963	0
115	20231012	175400	442963596	1963	1963	1963	1963	0
116	20231012	175300	442963596	1963	1963	1963	1963	0
117	20231012	175200	442963596	1963	1963	1963	1963	0
118	20231012	175100	442963596	1963	1963	1963	1963	0
119	20231012	175000	442963596	1963	1963	1963	1963	0
120	20231012	174900	442963596	1963	1963	1963	1963	0
121	20231012	174800	442963596	1963	1963	1963	1963	0
122	20231012	174700	442963596	1963	1963	1963	1963	8491
123	20231012	174600	442963596	1963	1963	1963	1963	0
124	20231012	174500	442963596	1963	1963	1963	1963	0
125	20231012	174400	442963596	1963	1963	1963	1963	0
126	20231012	174300	442963596	1963	1963	1963	1963	0
127	20231012	174200	442963596	1963	1963	1963	1963	0
128	20231012	174100	442963596	1963	1963	1963	1963	0
129	20231012	174000	442963596	1963	1963	1963	1963	0
130	20231012	173900	442963596	1963	1963	1963	1963	0
131	20231012	173800	442963596	1963	1963	1963	1963	0
132	20231012	173700	442963596	1963	1963	1963	1963	0
133	20231012	173600	442963596	1963	1963	1963	1963	0
134	20231012	173500	442963596	1963	1963	1963	1963	0
135	20231012	173400	442963596	1963	1963	1963	1963	0
136	20231012	173300	442963596	1963	1963	1963	1963	0
137	20231012	173200	442963596	1963	1963	1963	1963	0
138	20231012	173100	442963596	1963	1963	1963	1963	0
139	20231012	173000	442963596	1963	1963	1963	1963	0
140	20231012	172900	442963596	1963	1963	1963	1963	0
141	20231012	172800	442963596	1963	1963	1963	1963	0
142	20231012	172700	442963596	1963	1963	1963	1963	0
143	20231012	172600	442963596	1963	1963	1963	1963	0
144	20231012	172500	442963596	1963	1963	1963	1963	0
145	20231012	172400	442963596	1963	1963	1963	1963	0
146	20231012	172300	442963596	1963	1963	1963	1963	0
147	20231012	172200	442963596	1963	1963	1963	1963	0
148	20231012	172100	442963596	1963	1963	1963	1963	0
149	20231012	172000	442963596	1963	1963	1963	1963	0
150	20231012	171900	442963596	1963	1963	1963	1963	0
151	20231012	171800	442963596	1963	1963	1963	1963	0
152	20231012	171700	442963596	1963	1963	1963	1963	8491
153	20231012	171600	442963596	1963	1963	1963	1963	0
154	20231012	171500	442963596	1963	1963	1963	1963	0
155	20231012	171400	442963596	1963	1963	1963	1963	0
156	20231012	171300	442963596	1963	1963	1963	1963	0
157	20231012	171200	442963596	1963	1963	1963	1963	0
158	20231012	171100	442963596	1963	1963	1963	1963	0
159	20231012	171000	442963596	1963	1963	1963	1963	0
160	20231012	170900	442963596	1963	1963	1963	1963	0
161	20231012	170800	442963596	1963	1963	1963	1963	0
162	20231012	170700	442963596	1963	1963	1963	1963	0
163	20231012	170600	442963596	1963	1963	1963	1963	0
164	20231012	170500	442963596	1963	1963	1963	1963	0
165	20231012	170400	442963596	1963	1963	1963	1963	0
166	20231012	170300	442963596	1963	1963	1963	1963	0
167	20231012	170200	442963596	1963	1963	1963	1963	0
168	20231012	170100	442963596	1963	1963	1963	1963	0
169	20231012	170000	442963596	1963	1963	1963	1963	0
170	20231012	165900	442963596	1963	1963	1963	1963	0
171	20231012	165800	442963596	1963	1963	1963	1963	0
172	20231012	165700	442963596	1963	1963	1963	1963	0
173	20231012	165600	442963596	1963	1963	1963	1963	0
174	20231012	165500	442963596	1963	1963	1963	1963	0
175	20231012	165400	442963596	1963	1963	1963	1963	0
176	20231012	165300	442963596	1963	1963	1963	1963	0
177	20231012	165200	442963596	1963	1963	1963	1963	0
178	20231012	165100	442963596	1963	1963	1963	1963	0
179	20231012	165000	442963596	1963	1963	1963	1963	0
180	20231012	164900	442963596	1963	1963	1963	1963	0
181	20231012	164800	442963596	1963	1963	1963	1963	0
182	20231012	164700	442963596	1963	1963	1963	1963	8491
183	20231012	164600	442963596	1963	1963	1963	1963	0
184	20231012	164500	442963596	1963	1963	1963	1963	0
185	20231012	164400	442963596	1963	1963	1963	1963	0
186	20231012	164300	442963596	1963	1963	1963	1963	0
187	20231012	164200	442963596	1963	1963	1963	1963	0
188	20231012	164100	442963596	1963	1963	1963	1963	0
189	20231012	164000	442963596	1963	1963	1963	1963	0
190	20231012	163900	442963596	1963	1963	1963	1963	0
191	20231012	163800	442963596	1963	1963	1963	1963	0
192	20231012	163700	442963596	1963	1963	1963	1963	0
193	20231012	163600	442963596	1963	1963	1963	1963	0
194	20231012	163500	442963596	1963	1963	1963	1963	0
195	20231012	163400	442963596	1963	1963	1963	1963	0
196	20231012	163300	442963596	1963	1963	1963	1963	0
197	20231012	163200	442963596	1963	1963	1963	1963	0
198	20231012	163100	442963596	1963	1963	1963	1963	0
199	20231012	163000	442963596	1963	1963	1963	1963	0
200	20231012	162900	442963596	1963	1963	1963	1963	0
201	20231012	162800	442963596	1963	1963	1963	1963	0
202	20231012	162700	442963596	1963	1963	1963	1963	0
203	20231012	162600	442963596	1963	1963	1963	1963	0
204	20231012	162500	442963596	1963	1963	1963	1963	0
205	20231012	162400	442963596	1963	1963	1963	1963	0
206	20231012	162300	442963596	1963	1963	1963	1963	0
207	20231012	162200	442963596	1963	1963	1963	1963	0
208	20231012	162100	442963596	1963	1963	1963	1963	0
209	20231012	162000	442963596	1963	1963	1963	1963	0
210	20231012	161900	442963596	1963	1963	1963	1963	0
211	20231012	161800	442963596	1963	1963	1963	1963	0
212	20231012	161700	442963596	1963	1963	1963	1963	8491
213	20231012	161600	442963596	1963	1963	1963	1963	0
214	20231012	161500	442963596	1963	1963	1963	1963	0
215	20231012	161400	442963596	1963	1963	1963	1963	0
216	20231012	161300	442963596	1963	1963	1963	1963	0
217	20231012	161200	442963596	1963	1963	1963	1963	0
218	20231012	161100	442963596	1963	1963	1963	1963	0
219	20231012	161000	442963596	1963	1963	1963	1963	0
220	20231012	160900	442963596	1963	1963	1963	1963	0
221	20231012	160800	442963596	1963	1963	1963	1963	0
222	20231012	160700	442963596	1963	1963	1963	1963	0
223	20231012	160600	442963596	1963	1963	1963	1963	0
224	20231012	160500	442963596	1963	1963	1963	1963	0
225	20231012	160400	442963596	1963	1963	1963	1963	0
226	20231012	160300	442963596	1963	1963	1963	1963	0
227	20231012	160200	442963596	1963	1963	1963	1963	0
228	20231012	160100	442963596	1963	1963	1963	1963	0
229	20231012	160000	442963596	1963	1963	1963	1963	0
230	20231012	155900	442963596	1963	1963	1963	1963	0
231	20231012	155800	442963596	1963	1963	1963	1963	0
232	20231012	155700	442963596	1963	1963	1963	1963	0
233	20231012	155600	442963596	1963	1963	1963	1963	0
234	20231012	155500	442963596	1963	1963	1963	1963	0
235	20231012	155400	442963596	1963	1963	1963	1963	0
236	20231012	155300	442963596	1963	1963	1963	1963	0
237	20231012	155200	442963596	1963	1963	1963	1963	0
238	20231012	155100	442963596	1963	1963	1963	1963	0
239	20231012	155000	442963596	1963	1963	1963	1963	0
240	20231012	154900	442963596	1963	1963	1963	1963	0
241	20231012	154800	442963596	1963	1963	1963	1963	0
242	20231012	154700	442963596	1963	1963	1963	1963	8491
243	20231012	154600	442963596	1963	1963	1963	1963	0
244	20231012	154500	442963596	1963	1963	1963	1963	0
245	20231012	154400	442963596	1963	1963	1963	1963	0
246	20231012	154300	442963596	1963	1963	1963	1963	0
247	20231012	154200	442963596	1963	1963	1963	1963	0
248	20231012	154100	442963596	1963	1963	1963	1963	0
249	20231012	154000	442963596	1963	1963	1963	1963	0
250	20231012	153900	442963596	1963	1963	1963	1963	0
251	20231012	153800	442963596	1963	1963	1963	1963	0
252	20231012	153700	442963596	1963	1963	1963	1963	0
253	20231012	153600	442963596	1963	1963	1963	1963	0
254	20231012	153500	442963596	1963	1963	1963	1963	0
255	20231012	153400	442963596	1963	1963	1963	1963	0
256	20231012	153300	442963596	1963	1963	1963	1963	0
257	20231012	153200	442963596	1963	1963	1963	1963	0
258	20231012	153100	442963596	1963	1963	1963	1963	0
259	20231012	153000	442963596	1963	1963	1963	1963	8491
260	20231012	152900	426295763	1969	1969	1969	1969	0
261	20231012	152800	426295763	1969	1969	1969	1969	0
262	20231012	152700	426295763	1969	1969	1969	1969	0
263	20231012	152600	426295763	1969	1969	1969	1969	0
264	20231012	152500	426295763	1969	1969	1969	1969	0
265	20231012	152400	426295763	1969	1969	1969	1969	0
266	20231012	152300	426295763	1969	1969	1969	1969	0
267	20231012	152200	426295763	1969	1969	1969	1969	0
268	20231012	152100	426295763	1969	1969	1969	1969	0
269	20231012	152000	426295763	1969	1969	1969	1969	0
270	20231012	151900	426295763	1969	1970	1970	1969	2942
271	20231012	151800	420502958	1970	1970	1970	1969	167
272	20231012	151700	420174044	1969	1969	1970	1969	102
273	20231012	151600	419973204	1970	1969	1970	1969	306
274	20231012	151500	419370597	1970	1972	1972	1970	121
275	20231012	151400	419132225	1970	1971	1972	1970	667
276	20231012	151300	417818213	1972	1972	1972	1972	0
277	20231012	151200	417818213	1972	1970	1972	1970	428
278	20231012	151100	416974589	1970	1970	1970	1970	541
279	20231012	151000	415908819	1970	1970	1970	1969	1140
280	20231012	150900	413663319	1970	1970	1970	1970	76
281	20231012	150800	413513599	1970	1969	1970	1969	502
282	20231012	150700	412524680	1969	1970	1970	1969	497
283	20231012	150600	411546028	1970	1970	1970	1970	21
284	20231012	150500	411504658	1972	1972	1972	1972	0
285	20231012	150400	411504658	1972	1971	1972	1969	1250
286	20231012	150300	409041088	1972	1972	1972	1972	0
287	20231012	150200	409041088	1972	1972	1972	1972	79
288	20231012	150100	408885300	1972	1972	1972	1972	57
289	20231012	150000	408772896	1972	1972	1972	1972	1300
290	20231012	145900	406209296	1973	1973	1973	1973	0
291	20231012	145800	406209296	1973	1973	1973	1973	0
292	20231012	145700	406209296	1973	1973	1973	1973	840
293	20231012	145600	404551976	1973	1973	1973	1973	150
294	20231012	145500	404256026	1973	1972	1973	1972	28
295	20231012	145400	404200809	1972	1972	1973	1972	302
296	20231012	145300	403605264	1971	1971	1971	1971	1055
297	20231012	145200	401525859	1971	1972	1972	1971	206
298	20231012	145100	401119822	1973	1973	1973	1973	4
299	20231012	145000	401111930	1973	1973	1973	1973	0
300	20231012	144900	401111930	1973	1973	1973	1973	8
301	20231012	144800	401096146	1973	1973	1973	1973	0
302	20231012	144700	401096146	1973	1973	1973	1973	0
303	20231012	144600	401096146	1973	1973	1973	1973	192
304	20231012	144500	400717330	1973	1973	1973	1973	0
305	20231012	144400	400717330	1973	1973	1973	1973	118
306	20231012	144300	400484516	1973	1973	1973	1973	0
307	20231012	144200	400484516	1973	1973	1973	1973	3
308	20231012	144100	400478597	1974	1974	1974	1974	0
309	20231012	144000	400478597	1974	1974	1974	1974	0
310	20231012	143900	400478597	1974	1974	1974	1974	700
311	20231012	143800	399096797	1974	1974	1974	1974	0
312	20231012	143700	399096797	1974	1974	1974	1974	1
313	20231012	143600	399094823	1975	1975	1975	1965	1412
314	20231012	143500	396320223	1965	1970	1970	1965	7970
315	20231012	143400	380636606	1970	1970	1970	1970	0
316	20231012	143300	380636606	1970	1969	1973	1969	310
317	20231012	143200	380025913	1970	1970	1970	1970	0
318	20231012	143100	380025913	1970	1970	1970	1970	0
319	20231012	143000	380025913	1970	1970	1970	1970	377
320	20231012	142900	379283223	1976	1976	1976	1976	0
321	20231012	142800	379283223	1976	1971	1976	1971	197
322	20231012	142700	378894931	1976	1976	1976	1976	1
323	20231012	142600	378892955	1971	1971	1971	1971	103
324	20231012	142500	378689942	1977	1977	1977	1977	1
325	20231012	142400	378687965	1970	1970	1970	1970	1200
326	20231012	142300	376323965	1977	1977	1977	1977	1
327	20231012	142200	376321988	1970	1970	1970	1970	0
328	20231012	142100	376321988	1970	1971	1971	1970	847
329	20231012	142000	374652784	1977	1977	1977	1977	0
330	20231012	141900	374652784	1977	1977	1977	1977	0
331	20231012	141800	374652784	1977	1977	1977	1977	0
332	20231012	141700	374652784	1977	1977	1977	1977	0
333	20231012	141600	374652784	1977	1977	1977	1977	0
334	20231012	141500	374652784	1977	1977	1977	1977	0
335	20231012	141400	374652784	1977	1977	1977	1977	1
336	20231012	141300	374650807	1971	1977	1977	1971	2
337	20231012	141200	374646859	1977	1977	1977	1977	50
338	20231012	141100	374548009	1977	1977	1977	1977	197
339	20231012	141000	374158540	1977	1977	1977	1977	0
340	20231012	140900	374158540	1977	1977	1977	1977	0
341	20231012	140800	374158540	1977	1977	1977	1977	135
342	20231012	140700	373891645	1978	1978	1978	1978	0
343	20231012	140600	373891645	1978	1978	1978	1971	976
344	20231012	140500	371967928	1978	1978	1978	1978	0
345	20231012	140400	371967928	1978	1978	1978	1978	10
346	20231012	140300	371948148	1978	1978	1978	1978	7
347	20231012	140200	371934302	1971	1971	1971	1971	4
348	20231012	140100	371926418	1979	1979	1979	1979	0
349	20231012	140000	371926418	1979	1979	1979	1979	0
350	20231012	135900	371926418	1979	1979	1979	1979	0
351	20231012	135800	371926418	1979	1979	1979	1979	0
352	20231012	135700	371926418	1979	1977	1979	1977	2001
353	20231012	135600	367968539	1978	1978	1978	1978	0
354	20231012	135500	367968539	1978	1978	1978	1978	0
355	20231012	135400	367968539	1978	1978	1978	1978	0
356	20231012	135300	367968539	1978	1978	1978	1978	0
357	20231012	135200	367968539	1978	1978	1978	1978	0
358	20231012	135100	367968539	1978	1978	1978	1978	0
359	20231012	135000	367968539	1978	1978	1978	1978	60
360	20231012	134900	367849859	1971	1978	1978	1971	5001
361	20231012	134800	357987889	1979	1979	1979	1979	214
362	20231012	134700	357564383	1979	1979	1979	1979	5
363	20231012	134600	357554488	1979	1976	1979	1976	288
364	20231012	134500	356985397	1976	1975	1976	1975	79
365	20231012	134400	356829371	1976	1976	1976	1976	0
366	20231012	134300	356829371	1976	1976	1976	1976	8
367	20231012	134200	356813563	1976	1976	1976	1976	1
368	20231012	134100	356811587	1976	1976	1976	1976	0
369	20231012	134000	356811587	1976	1976	1976	1976	0
370	20231012	133900	356811587	1976	1975	1976	1975	15
371	20231012	133800	356781961	1976	1976	1976	1976	0
372	20231012	133700	356781961	1976	1976	1976	1976	0
373	20231012	133600	356781961	1976	1976	1976	1976	207
374	20231012	133500	356372929	1976	1976	1976	1976	0
375	20231012	133400	356372929	1976	1976	1976	1976	151
376	20231012	133300	356074553	1976	1976	1976	1976	1
377	20231012	133200	356072577	1975	1975	1975	1975	960
378	20231012	133100	354176577	1975	1975	1975	1975	146
379	20231012	133000	353888227	1975	1975	1975	1975	1
380	20231012	132900	353886252	1973	1973	1973	1973	100
381	20231012	132800	353688952	1975	1975	1975	1975	1
382	20231012	132700	353686977	1972	1972	1972	1972	260
383	20231012	132600	353174257	1975	1975	1975	1975	1
384	20231012	132500	353172282	1972	1973	1973	1972	180
385	20231012	132400	352817317	1972	1972	1972	1972	0
386	20231012	132300	352817317	1972	1972	1972	1972	93
387	20231012	132200	352633921	1972	1974	1974	1972	1446
388	20231012	132100	349781417	1974	1974	1974	1974	0
389	20231012	132000	349781417	1974	1974	1974	1974	0
390	20231012	131900	349781417	1974	1974	1974	1974	0
391	20231012	131800	349781417	1974	1974	1974	1974	1
392	20231012	131700	349779443	1975	1975	1975	1975	9
393	20231012	131600	349761668	1975	1975	1975	1975	791
394	20231012	131500	348199443	1975	1975	1975	1975	0
395	20231012	131400	348199443	1975	1975	1975	1975	0
396	20231012	131300	348199443	1975	1975	1975	1975	0
397	20231012	131200	348199443	1975	1975	1975	1975	213
398	20231012	131100	347778768	1974	1974	1974	1974	0
399	20231012	131000	347778768	1974	1974	1974	1974	100
400	20231012	130900	347581368	1976	1976	1976	1976	0
401	20231012	130800	347581368	1976	1976	1976	1976	0
402	20231012	130700	347581368	1976	1976	1976	1976	4
403	20231012	130600	347573464	1976	1976	1976	1976	212
404	20231012	130500	347154552	1976	1976	1976	1976	0
405	20231012	130400	347154552	1976	1976	1976	1976	0
406	20231012	130300	347154552	1976	1976	1976	1976	1
407	20231012	130200	347152576	1976	1976	1976	1976	204
408	20231012	130100	346749472	1974	1974	1974	1974	0
409	20231012	130000	346749472	1974	1974	1974	1974	0
410	20231012	125900	346749472	1974	1974	1974	1974	90
411	20231012	125800	346571812	1973	1973	1973	1973	5
412	20231012	125700	346561947	1972	1973	1973	1972	324
413	20231012	125600	345923016	1972	1972	1972	1972	18
414	20231012	125500	345887520	1972	1972	1972	1972	0
415	20231012	125400	345887520	1972	1974	1974	1972	2129
416	20231012	125300	341688245	1974	1974	1974	1974	10
417	20231012	125200	341668505	1975	1975	1975	1975	22
418	20231012	125100	341625055	1975	1975	1975	1975	253
419	20231012	125000	341125380	1975	1975	1975	1975	791
420	20231012	124900	339563155	1976	1976	1976	1976	0
421	20231012	124800	339563155	1976	1976	1976	1976	20
422	20231012	124700	339523635	1976	1976	1976	1976	202
423	20231012	124600	339124483	1976	1976	1976	1976	8
424	20231012	124500	339108675	1979	1979	1979	1979	0
425	20231012	124400	339108675	1979	1979	1979	1979	100
426	20231012	124300	338910775	1979	1979	1979	1979	0
427	20231012	124200	338910775	1979	1979	1979	1979	0
428	20231012	124100	338910775	1979	1979	1979	1979	60
429	20231012	124000	338792035	1979	1978	1979	1977	1006
430	20231012	123900	336801166	1979	1979	1979	1979	0
431	20231012	123800	336801166	1979	1979	1979	1979	1
432	20231012	123700	336799187	1978	1978	1978	1978	50
433	20231012	123600	336700287	1979	1979	1979	1979	0
434	20231012	123500	336700287	1979	1979	1979	1979	0
435	20231012	123400	336700287	1979	1979	1979	1979	0
436	20231012	123300	336700287	1979	1979	1979	1979	1000
437	20231012	123200	334721287	1979	1979	1979	1979	0
438	20231012	123100	334721287	1979	1979	1979	1979	0
439	20231012	123000	334721287	1979	1979	1979	1979	1
440	20231012	122900	334719308	1976	1979	1979	1976	501
441	20231012	122800	333729329	1977	1977	1977	1977	0
442	20231012	122700	333729329	1977	1980	1980	1977	54
443	20231012	122600	333622421	1980	1980	1980	1980	50
444	20231012	122500	333523421	1981	1981	1981	1981	0
445	20231012	122400	333523421	1981	1981	1981	1981	61
446	20231012	122300	333402580	1980	1980	1980	1980	0
447	20231012	122200	333402580	1980	1980	1980	1980	30
448	20231012	122100	333343180	1980	1980	1980	1980	603
449	20231012	122000	332149240	1983	1982	1983	1982	15
450	20231012	121900	332119505	1983	1981	1983	1981	201
451	20231012	121800	331721322	1981	1982	1983	1981	1003
452	20231012	121700	329733204	1982	1980	1982	1980	608
453	20231012	121600	328529358	1980	1977	1980	1977	215
454	20231012	121500	328104300	1977	1977	1977	1977	601
455	20231012	121400	326916123	1976	1976	1976	1976	0
456	20231012	121300	326916123	1976	1976	1976	1976	2
457	20231012	121200	326912171	1976	1976	1976	1976	0
458	20231012	121100	326912171	1976	1976	1976	1976	1000
459	20231012	121000	324936171	1977	1977	1977	1977	0
460	20231012	120900	324936171	1977	1976	1977	1976	1884
461	20231012	120800	321212396	1976	1976	1976	1976	10
462	20231012	120700	321192636	1976	1976	1976	1976	1
463	20231012	120600	321190660	1975	1975	1975	1975	0
464	20231012	120500	321190660	1975	1974	1975	1974	1233
465	20231012	120400	318755720	1974	1974	1974	1974	0
466	20231012	120300	318755720	1974	1974	1974	1974	0
467	20231012	120200	318755720	1974	1974	1974	1974	65
468	20231012	120100	318627410	1974	1974	1974	1974	189
469	20231012	120000	318254324	1974	1974	1974	1974	0
470	20231012	115900	318254324	1974	1974	1974	1974	5
471	20231012	115800	318244454	1974	1974	1974	1974	5
472	20231012	115700	318234584	1974	1974	1974	1974	0
473	20231012	115600	318234584	1974	1974	1974	1974	0
474	20231012	115500	318234584	1974	1974	1974	1974	0
475	20231012	115400	318234584	1974	1971	1974	1971	344
476	20231012	115300	317556557	1971	1972	1972	1971	3227
477	20231012	115200	311196128	1971	1971	1971	1971	0
478	20231012	115100	311196128	1971	1971	1971	1971	10
479	20231012	115000	311176418	1971	1972	1972	1971	2031
480	20231012	114900	307171386	1972	1972	1975	1972	31
481	20231012	114800	307110248	1972	1972	1972	1972	390
482	20231012	114700	306341168	1972	1972	1972	1972	85
483	20231012	114600	306173548	1972	1972	1972	1972	0
484	20231012	114500	306173548	1972	1972	1972	1972	0
485	20231012	114400	306173548	1972	1972	1972	1972	0
486	20231012	114300	306173548	1972	1972	1972	1972	0
487	20231012	114200	306173548	1972	1973	1973	1972	190
488	20231012	114100	305798707	1976	1976	1976	1976	0
489	20231012	114000	305798707	1976	1976	1976	1976	0
490	20231012	113900	305798707	1976	1976	1976	1976	100
491	20231012	113800	305601107	1976	1976	1976	1976	0
492	20231012	113700	305601107	1976	1976	1976	1976	0
493	20231012	113600	305601107	1976	1976	1976	1976	7
494	20231012	113500	305587275	1976	1976	1976	1976	0
495	20231012	113400	305587275	1976	1973	1976	1972	1003
496	20231012	113300	303608681	1973	1973	1973	1973	25
497	20231012	113200	303559356	1977	1977	1977	1977	0
498	20231012	113100	303559356	1977	1977	1977	1977	0
499	20231012	113000	303559356	1977	1975	1977	1975	114
500	20231012	112900	303334190	1975	1975	1975	1975	0
501	20231012	112800	303334190	1975	1975	1975	1975	2
502	20231012	112700	303330240	1977	1973	1977	1973	31
503	20231012	112600	303269073	1977	1977	1977	1977	187
504	20231012	112500	302899374	1977	1972	1977	1972	2
505	20231012	112400	302895425	1972	1975	1975	1972	286
506	20231012	112300	302330581	1977	1977	1977	1977	0
507	20231012	112200	302330581	1977	1977	1977	1977	0
508	20231012	112100	302330581	1977	1977	1977	1977	0
509	20231012	112000	302330581	1977	1977	1977	1977	0
510	20231012	111900	302330581	1977	1979	1979	1977	5248
511	20231012	111800	291955215	1980	1978	1980	1978	96
512	20231012	111700	291765325	1979	1979	1979	1979	105
513	20231012	111600	291557530	1979	1979	1979	1979	200
514	20231012	111500	291161730	1980	1980	1980	1980	305
515	20231012	111400	290557830	1980	1980	1980	1980	0
516	20231012	111300	290557830	1980	1980	1980	1980	192
517	20231012	111200	290177670	1980	1980	1980	1980	353
518	20231012	111100	289478730	1977	1980	1980	1977	2
519	20231012	111000	289474773	1977	1977	1977	1977	6
520	20231012	110900	289462911	1980	1980	1980	1980	0
521	20231012	110800	289462911	1980	1980	1980	1980	1
522	20231012	110700	289460931	1977	1977	1977	1977	807
523	20231012	110600	287865492	1980	1977	1980	1977	319
524	20231012	110500	287234826	1977	1977	1977	1977	10
525	20231012	110400	287215056	1977	1977	1977	1977	0
526	20231012	110300	287215056	1977	1977	1977	1977	0
527	20231012	110200	287215056	1977	1977	1977	1977	0
528	20231012	110100	287215056	1977	1977	1977	1977	0
529	20231012	110000	287215056	1977	1977	1977	1977	0
530	20231012	105900	287215056	1977	1977	1977	1977	47
531	20231012	105800	287122137	1977	1976	1977	1976	2209
532	20231012	105700	282755980	1977	1977	1977	1977	0
533	20231012	105600	282755980	1977	1977	1977	1977	0
534	20231012	105500	282755980	1977	1977	1977	1977	0
535	20231012	105400	282755980	1977	1977	1977	1977	0
536	20231012	105300	282755980	1977	1977	1977	1977	0
537	20231012	105200	282755980	1977	1977	1977	1977	1
538	20231012	105100	282754003	1977	1977	1977	1977	0
539	20231012	105000	282754003	1977	1977	1977	1977	0
540	20231012	104900	282754003	1977	1977	1977	1977	0
541	20231012	104800	282754003	1977	1970	1977	1970	225
542	20231012	104700	282310731	1972	1972	1972	1972	1
543	20231012	104600	282308759	1974	1975	1975	1974	3
544	20231012	104500	282302836	1976	1976	1976	1976	0
545	20231012	104400	282302836	1976	1976	1976	1976	1
546	20231012	104300	282300860	1977	1977	1977	1977	0
547	20231012	104200	282300860	1977	1977	1977	1977	1000
548	20231012	104100	280323860	1974	1974	1974	1974	0
549	20231012	104000	280323860	1974	1974	1974	1974	2
550	20231012	103900	280319912	1975	1976	1976	1975	1307
551	20231012	103800	277738457	1976	1977	1977	1976	2010
552	20231012	103700	273765097	1977	1987	1987	1977	1485
553	20231012	103600	270828104	1978	1978	1978	1978	19
554	20231012	103500	270790522	1978	1978	1978	1977	66
555	20231012	103400	270660023	1979	1982	1987	1979	151
556	20231012	103300	270360886	1983	1986	1989	1983	257
557	20231012	103200	269850040	1988	1986	1988	1986	1083
558	20231012	103100	267697161	1987	1984	1987	1975	309
559	20231012	103000	267084648	1984	1986	1986	1975	814
560	20231012	102900	265475588	1975	1975	1990	1975	5458
561	20231012	102800	254627743	1980	1966	1980	1966	15261
562	20231012	102700	224494747	1966	1966	1966	1966	0
563	20231012	102600	224494747	1966	1966	1966	1966	542
564	20231012	102500	223429175	1967	1967	1967	1967	0
565	20231012	102400	223429175	1967	1967	1967	1967	0
566	20231012	102300	223429175	1967	1967	1967	1967	1
567	20231012	102200	223427208	1964	1967	1967	1964	287
568	20231012	102100	222863441	1967	1967	1967	1967	183
569	20231012	102000	222503480	1967	1966	1967	1965	512
570	20231012	101900	221496492	1966	1964	1966	1963	325
571	20231012	101800	220858287	1964	1964	1964	1964	203
572	20231012	101700	220459595	1964	1964	1964	1964	7
573	20231012	101600	220445847	1966	1964	1966	1964	96
574	20231012	101500	220257283	1964	1964	1964	1964	5
575	20231012	101400	220247463	1967	1967	1967	1967	0
576	20231012	101300	220247463	1967	1965	1967	1965	66
577	20231012	101200	220117681	1964	1966	1967	1964	926
578	20231012	101100	218298926	1967	1960	1967	1960	5952
579	20231012	101000	206613225	1960	1960	1960	1960	187
580	20231012	100900	206246705	1960	1961	1961	1960	589
581	20231012	100800	205091689	1961	1960	1961	1960	53
582	20231012	100700	204987776	1960	1960	1960	1960	1032
583	20231012	100600	202965056	1960	1960	1960	1960	0
584	20231012	100500	202965056	1960	1958	1960	1958	1881
585	20231012	100400	199282056	1959	1959	1959	1959	51
586	20231012	100300	199182147	1959	1959	1959	1959	0
587	20231012	100200	199182147	1959	1959	1959	1959	0
588	20231012	100100	199182147	1959	1959	1959	1959	0
589	20231012	100000	199182147	1959	1959	1959	1959	0
590	20231012	095900	199182147	1959	1959	1959	1959	16
591	20231012	095800	199150803	1959	1955	1959	1955	929
592	20231012	095700	197334604	1959	1959	1959	1959	30
593	20231012	095600	197275834	1959	1959	1959	1959	446
594	20231012	095500	196402120	1962	1959	1962	1959	292
595	20231012	095400	195829769	1960	1959	1960	1959	152
596	20231012	095300	195532000	1959	1957	1959	1957	2000
597	20231012	095200	191615290	1957	1957	1957	1957	0
598	20231012	095100	191615290	1957	1956	1957	1956	568
599	20231012	095000	190504117	1956	1956	1956	1956	2948
600	20231012	094900	184737829	1956	1955	1956	1955	110
601	20231012	094800	184522671	1956	1956	1956	1956	198
602	20231012	094700	184135383	1956	1956	1956	1956	33
603	20231012	094600	184070835	1956	1955	1956	1955	1162
604	20231012	094500	181799122	1955	1955	1955	1955	58
605	20231012	094400	181685732	1955	1952	1955	1952	376
606	20231012	094300	180950733	1952	1953	1953	1952	500
607	20231012	094200	179974732	1951	1952	1952	1951	545
608	20231012	094100	178910982	1956	1956	1956	1956	100
609	20231012	094000	178715382	1956	1951	1956	1951	1768
610	20231012	093900	175263663	1951	1951	1951	1951	0
611	20231012	093800	175263663	1951	1951	1951	1951	0
612	20231012	093700	175263663	1951	1950	1951	1950	749
613	20231012	093600	173803112	1950	1950	1950	1950	281
614	20231012	093500	173255162	1950	1950	1950	1950	0
615	20231012	093400	173255162	1950	1946	1950	1945	338
616	20231012	093300	172597626	1950	1948	1950	1946	2204
617	20231012	093200	168306992	1950	1949	1950	1949	2001
618	20231012	093100	164407042	1950	1950	1950	1949	2873
619	20231012	093000	158806012	1950	1950	1950	1950	0
620	20231012	092900	158806012	1950	1951	1951	1950	20
621	20231012	092800	158767002	1951	1951	1951	1951	160
622	20231012	092700	158454842	1952	1952	1952	1952	1
623	20231012	092600	158452890	1952	1947	1952	1946	352
624	20231012	092500	157767834	1952	1952	1952	1952	1
625	20231012	092400	157765882	1947	1952	1952	1947	21
626	20231012	092300	157724895	1952	1952	1952	1952	842
627	20231012	092200	156081311	1952	1952	1952	1952	222
628	20231012	092100	155647967	1952	1952	1952	1952	2
629	20231012	092000	155644063	1946	1946	1946	1946	1
630	20231012	091900	155642117	1953	1946	1953	1946	658
631	20231012	091800	154361642	1946	1954	1954	1946	221
632	20231012	091700	153931568	1951	1951	1954	1951	39
633	20231012	091600	153855476	1955	1949	1955	1945	1105
634	20231012	091500	151705177	1949	1949	1949	1949	0
635	20231012	091400	151705177	1949	1949	1949	1949	175
636	20231012	091300	151364102	1949	1949	1949	1949	309
637	20231012	091200	150761861	1949	1958	1958	1949	661
638	20231012	091100	149472502	1959	1959	1959	1959	0
639	20231012	091000	149472502	1959	1960	1960	1959	2602
640	20231012	090900	144375082	1963	1959	1963	1958	3282
641	20231012	090800	137937531	1956	1951	1959	1950	3451
642	20231012	090700	131190631	1950	1949	1950	1949	2307
643	20231012	090600	126692693	1944	1943	1944	1943	892
644	20231012	090500	124959536	1942	1944	1944	1942	300
645	20231012	090400	124376711	1943	1943	1943	1943	510
646	20231012	090300	123385781	1943	1949	1949	1943	197
647	20231012	090200	123002328	1950	1950	1950	1950	1555
648	20231012	090100	119970078	1951	1948	1951	1932	41266
649	20231012	090000	40241546	1930	1939	1943	1930	20825