KissMeData/462020/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	210700	241952351	1963	1963	1963	1963	3280
3	20231027	210600	241952351	1963	1963	1963	1963	0
4	20231027	210500	241952351	1963	1963	1963	1963	0
5	20231027	210400	241952351	1963	1963	1963	1963	0
6	20231027	210300	241952351	1963	1963	1963	1963	0
7	20231027	210200	241952351	1963	1963	1963	1963	0
8	20231027	210100	241952351	1963	1963	1963	1963	0
9	20231027	210000	241952351	1963	1963	1963	1963	0
10	20231027	205900	241952351	1963	1963	1963	1963	0
11	20231027	205800	241952351	1963	1963	1963	1963	0
12	20231027	205700	241952351	1963	1963	1963	1963	0
13	20231027	205600	241952351	1963	1963	1963	1963	0
14	20231027	205500	241952351	1963	1963	1963	1963	0
15	20231027	205400	241952351	1963	1963	1963	1963	0
16	20231027	205300	241952351	1963	1963	1963	1963	0
17	20231027	205200	241952351	1963	1963	1963	1963	0
18	20231027	205100	241952351	1963	1963	1963	1963	0
19	20231027	205000	241952351	1963	1963	1963	1963	0
20	20231027	204900	241952351	1963	1963	1963	1963	0
21	20231027	204800	241952351	1963	1963	1963	1963	0
22	20231027	204700	241952351	1963	1963	1963	1963	0
23	20231027	204600	241952351	1963	1963	1963	1963	0
24	20231027	204500	241952351	1963	1963	1963	1963	0
25	20231027	204400	241952351	1963	1963	1963	1963	0
26	20231027	204300	241952351	1963	1963	1963	1963	0
27	20231027	204200	241952351	1963	1963	1963	1963	0
28	20231027	204100	241952351	1963	1963	1963	1963	0
29	20231027	204000	241952351	1963	1963	1963	1963	0
30	20231027	203900	241952351	1963	1963	1963	1963	0
31	20231027	203800	241952351	1963	1963	1963	1963	0
32	20231027	203700	241952351	1963	1963	1963	1963	3280
33	20231027	203600	241952351	1963	1963	1963	1963	0
34	20231027	203500	241952351	1963	1963	1963	1963	0
35	20231027	203400	241952351	1963	1963	1963	1963	0
36	20231027	203300	241952351	1963	1963	1963	1963	0
37	20231027	203200	241952351	1963	1963	1963	1963	0
38	20231027	203100	241952351	1963	1963	1963	1963	0
39	20231027	203000	241952351	1963	1963	1963	1963	0
40	20231027	202900	241952351	1963	1963	1963	1963	0
41	20231027	202800	241952351	1963	1963	1963	1963	0
42	20231027	202700	241952351	1963	1963	1963	1963	0
43	20231027	202600	241952351	1963	1963	1963	1963	0
44	20231027	202500	241952351	1963	1963	1963	1963	0
45	20231027	202400	241952351	1963	1963	1963	1963	0
46	20231027	202300	241952351	1963	1963	1963	1963	0
47	20231027	202200	241952351	1963	1963	1963	1963	0
48	20231027	202100	241952351	1963	1963	1963	1963	0
49	20231027	202000	241952351	1963	1963	1963	1963	0
50	20231027	201900	241952351	1963	1963	1963	1963	0
51	20231027	201800	241952351	1963	1963	1963	1963	0
52	20231027	201700	241952351	1963	1963	1963	1963	0
53	20231027	201600	241952351	1963	1963	1963	1963	0
54	20231027	201500	241952351	1963	1963	1963	1963	0
55	20231027	201400	241952351	1963	1963	1963	1963	0
56	20231027	201300	241952351	1963	1963	1963	1963	0
57	20231027	201200	241952351	1963	1963	1963	1963	0
58	20231027	201100	241952351	1963	1963	1963	1963	0
59	20231027	201000	241952351	1963	1963	1963	1963	0
60	20231027	200900	241952351	1963	1963	1963	1963	0
61	20231027	200800	241952351	1963	1963	1963	1963	0
62	20231027	200700	241952351	1963	1963	1963	1963	3280
63	20231027	200600	241952351	1963	1963	1963	1963	0
64	20231027	200500	241952351	1963	1963	1963	1963	0
65	20231027	200400	241952351	1963	1963	1963	1963	0
66	20231027	200300	241952351	1963	1963	1963	1963	0
67	20231027	200200	241952351	1963	1963	1963	1963	0
68	20231027	200100	241952351	1963	1963	1963	1963	0
69	20231027	200000	241952351	1963	1963	1963	1963	0
70	20231027	195900	241952351	1963	1963	1963	1963	0
71	20231027	195800	241952351	1963	1963	1963	1963	0
72	20231027	195700	241952351	1963	1963	1963	1963	0
73	20231027	195600	241952351	1963	1963	1963	1963	0
74	20231027	195500	241952351	1963	1963	1963	1963	0
75	20231027	195400	241952351	1963	1963	1963	1963	0
76	20231027	195300	241952351	1963	1963	1963	1963	0
77	20231027	195200	241952351	1963	1963	1963	1963	0
78	20231027	195100	241952351	1963	1963	1963	1963	0
79	20231027	195000	241952351	1963	1963	1963	1963	0
80	20231027	194900	241952351	1963	1963	1963	1963	0
81	20231027	194800	241952351	1963	1963	1963	1963	0
82	20231027	194700	241952351	1963	1963	1963	1963	0
83	20231027	194600	241952351	1963	1963	1963	1963	0
84	20231027	194500	241952351	1963	1963	1963	1963	0
85	20231027	194400	241952351	1963	1963	1963	1963	0
86	20231027	194300	241952351	1963	1963	1963	1963	0
87	20231027	194200	241952351	1963	1963	1963	1963	0
88	20231027	194100	241952351	1963	1963	1963	1963	0
89	20231027	194000	241952351	1963	1963	1963	1963	0
90	20231027	193900	241952351	1963	1963	1963	1963	0
91	20231027	193800	241952351	1963	1963	1963	1963	0
92	20231027	193700	241952351	1963	1963	1963	1963	3280
93	20231027	193600	241952351	1963	1963	1963	1963	0
94	20231027	193500	241952351	1963	1963	1963	1963	0
95	20231027	193400	241952351	1963	1963	1963	1963	0
96	20231027	193300	241952351	1963	1963	1963	1963	0
97	20231027	193200	241952351	1963	1963	1963	1963	0
98	20231027	193100	241952351	1963	1963	1963	1963	0
99	20231027	193000	241952351	1963	1963	1963	1963	0
100	20231027	192900	241952351	1963	1963	1963	1963	0
101	20231027	192800	241952351	1963	1963	1963	1963	0
102	20231027	192700	241952351	1963	1963	1963	1963	0
103	20231027	192600	241952351	1963	1963	1963	1963	0
104	20231027	192500	241952351	1963	1963	1963	1963	0
105	20231027	192400	241952351	1963	1963	1963	1963	0
106	20231027	192300	241952351	1963	1963	1963	1963	0
107	20231027	192200	241952351	1963	1963	1963	1963	0
108	20231027	192100	241952351	1963	1963	1963	1963	0
109	20231027	192000	241952351	1963	1963	1963	1963	0
110	20231027	191900	241952351	1963	1963	1963	1963	0
111	20231027	191800	241952351	1963	1963	1963	1963	0
112	20231027	191700	241952351	1963	1963	1963	1963	0
113	20231027	191600	241952351	1963	1963	1963	1963	0
114	20231027	191500	241952351	1963	1963	1963	1963	0
115	20231027	191400	241952351	1963	1963	1963	1963	0
116	20231027	191300	241952351	1963	1963	1963	1963	0
117	20231027	191200	241952351	1963	1963	1963	1963	0
118	20231027	191100	241952351	1963	1963	1963	1963	0
119	20231027	191000	241952351	1963	1963	1963	1963	0
120	20231027	190900	241952351	1963	1963	1963	1963	0
121	20231027	190800	241952351	1963	1963	1963	1963	0
122	20231027	190700	241952351	1963	1963	1963	1963	3280
123	20231027	190600	241952351	1963	1963	1963	1963	0
124	20231027	190500	241952351	1963	1963	1963	1963	0
125	20231027	190400	241952351	1963	1963	1963	1963	0
126	20231027	190300	241952351	1963	1963	1963	1963	0
127	20231027	190200	241952351	1963	1963	1963	1963	0
128	20231027	190100	241952351	1963	1963	1963	1963	0
129	20231027	190000	241952351	1963	1963	1963	1963	0
130	20231027	185900	241952351	1963	1963	1963	1963	0
131	20231027	185800	241952351	1963	1963	1963	1963	0
132	20231027	185700	241952351	1963	1963	1963	1963	0
133	20231027	185600	241952351	1963	1963	1963	1963	0
134	20231027	185500	241952351	1963	1963	1963	1963	0
135	20231027	185400	241952351	1963	1963	1963	1963	0
136	20231027	185300	241952351	1963	1963	1963	1963	0
137	20231027	185200	241952351	1963	1963	1963	1963	0
138	20231027	185100	241952351	1963	1963	1963	1963	0
139	20231027	185000	241952351	1963	1963	1963	1963	0
140	20231027	184900	241952351	1963	1963	1963	1963	0
141	20231027	184800	241952351	1963	1963	1963	1963	0
142	20231027	184700	241952351	1963	1963	1963	1963	0
143	20231027	184600	241952351	1963	1963	1963	1963	0
144	20231027	184500	241952351	1963	1963	1963	1963	0
145	20231027	184400	241952351	1963	1963	1963	1963	0
146	20231027	184300	241952351	1963	1963	1963	1963	0
147	20231027	184200	241952351	1963	1963	1963	1963	0
148	20231027	184100	241952351	1963	1963	1963	1963	0
149	20231027	184000	241952351	1963	1963	1963	1963	0
150	20231027	183900	241952351	1963	1963	1963	1963	0
151	20231027	183800	241952351	1963	1963	1963	1963	0
152	20231027	183700	241952351	1963	1963	1963	1963	3280
153	20231027	183600	241952351	1963	1963	1963	1963	0
154	20231027	183500	241952351	1963	1963	1963	1963	0
155	20231027	183400	241952351	1963	1963	1963	1963	0
156	20231027	183300	241952351	1963	1963	1963	1963	0
157	20231027	183200	241952351	1963	1963	1963	1963	0
158	20231027	183100	241952351	1963	1963	1963	1963	0
159	20231027	183000	241952351	1963	1963	1963	1963	0
160	20231027	182900	241952351	1963	1963	1963	1963	0
161	20231027	182800	241952351	1963	1963	1963	1963	0
162	20231027	182700	241952351	1963	1963	1963	1963	0
163	20231027	182600	241952351	1963	1963	1963	1963	0
164	20231027	182500	241952351	1963	1963	1963	1963	0
165	20231027	182400	241952351	1963	1963	1963	1963	0
166	20231027	182300	241952351	1963	1963	1963	1963	0
167	20231027	182200	241952351	1963	1963	1963	1963	0
168	20231027	182100	241952351	1963	1963	1963	1963	0
169	20231027	182000	241952351	1963	1963	1963	1963	0
170	20231027	181900	241952351	1963	1963	1963	1963	0
171	20231027	181800	241952351	1963	1963	1963	1963	0
172	20231027	181700	241952351	1963	1963	1963	1963	0
173	20231027	181600	241952351	1963	1963	1963	1963	0
174	20231027	181500	241952351	1963	1963	1963	1963	0
175	20231027	181400	241952351	1963	1963	1963	1963	0
176	20231027	181300	241952351	1963	1963	1963	1963	0
177	20231027	181200	241952351	1963	1963	1963	1963	0
178	20231027	181100	241952351	1963	1963	1963	1963	0
179	20231027	181000	241952351	1963	1963	1963	1963	0
180	20231027	180900	241952351	1963	1963	1963	1963	0
181	20231027	180800	241952351	1963	1963	1963	1963	0
182	20231027	180700	241952351	1963	1963	1963	1963	3280
183	20231027	180600	241952351	1963	1963	1963	1963	0
184	20231027	180500	241952351	1963	1963	1963	1963	0
185	20231027	180400	241952351	1963	1963	1963	1963	0
186	20231027	180300	241952351	1963	1963	1963	1963	0
187	20231027	180200	241952351	1963	1963	1963	1963	0
188	20231027	180100	241952351	1963	1963	1963	1963	0
189	20231027	180000	241952351	1963	1963	1963	1963	0
190	20231027	175900	241952351	1963	1963	1963	1963	0
191	20231027	175800	241952351	1963	1963	1963	1963	0
192	20231027	175700	241952351	1963	1963	1963	1963	0
193	20231027	175600	241952351	1963	1963	1963	1963	0
194	20231027	175500	241952351	1963	1963	1963	1963	0
195	20231027	175400	241952351	1963	1963	1963	1963	0
196	20231027	175300	241952351	1963	1963	1963	1963	0
197	20231027	175200	241952351	1963	1963	1963	1963	0
198	20231027	175100	241952351	1963	1963	1963	1963	0
199	20231027	175000	241952351	1963	1963	1963	1963	0
200	20231027	174900	241952351	1963	1963	1963	1963	0
201	20231027	174800	241952351	1963	1963	1963	1963	0
202	20231027	174700	241952351	1963	1963	1963	1963	0
203	20231027	174600	241952351	1963	1963	1963	1963	0
204	20231027	174500	241952351	1963	1963	1963	1963	0
205	20231027	174400	241952351	1963	1963	1963	1963	0
206	20231027	174300	241952351	1963	1963	1963	1963	0
207	20231027	174200	241952351	1963	1963	1963	1963	0
208	20231027	174100	241952351	1963	1963	1963	1963	0
209	20231027	174000	241952351	1963	1963	1963	1963	0
210	20231027	173900	241952351	1963	1963	1963	1963	0
211	20231027	173800	241952351	1963	1963	1963	1963	0
212	20231027	173700	241952351	1963	1963	1963	1963	3280
213	20231027	173600	241952351	1963	1963	1963	1963	0
214	20231027	173500	241952351	1963	1963	1963	1963	0
215	20231027	173400	241952351	1963	1963	1963	1963	0
216	20231027	173300	241952351	1963	1963	1963	1963	0
217	20231027	173200	241952351	1963	1963	1963	1963	0
218	20231027	173100	241952351	1963	1963	1963	1963	0
219	20231027	173000	241952351	1963	1963	1963	1963	0
220	20231027	172900	241952351	1963	1963	1963	1963	0
221	20231027	172800	241952351	1963	1963	1963	1963	0
222	20231027	172700	241952351	1963	1963	1963	1963	0
223	20231027	172600	241952351	1963	1963	1963	1963	0
224	20231027	172500	241952351	1963	1963	1963	1963	0
225	20231027	172400	241952351	1963	1963	1963	1963	0
226	20231027	172300	241952351	1963	1963	1963	1963	0
227	20231027	172200	241952351	1963	1963	1963	1963	0
228	20231027	172100	241952351	1963	1963	1963	1963	0
229	20231027	172000	241952351	1963	1963	1963	1963	0
230	20231027	171900	241952351	1963	1963	1963	1963	0
231	20231027	171800	241952351	1963	1963	1963	1963	0
232	20231027	171700	241952351	1963	1963	1963	1963	0
233	20231027	171600	241952351	1963	1963	1963	1963	0
234	20231027	171500	241952351	1963	1963	1963	1963	0
235	20231027	171400	241952351	1963	1963	1963	1963	0
236	20231027	171300	241952351	1963	1963	1963	1963	0
237	20231027	171200	241952351	1963	1963	1963	1963	0
238	20231027	171100	241952351	1963	1963	1963	1963	0
239	20231027	171000	241952351	1963	1963	1963	1963	0
240	20231027	170900	241952351	1963	1963	1963	1963	0
241	20231027	170800	241952351	1963	1963	1963	1963	0
242	20231027	170700	241952351	1963	1963	1963	1963	3280
243	20231027	170600	241952351	1963	1963	1963	1963	0
244	20231027	170500	241952351	1963	1963	1963	1963	0
245	20231027	170400	241952351	1963	1963	1963	1963	0
246	20231027	170300	241952351	1963	1963	1963	1963	0
247	20231027	170200	241952351	1963	1963	1963	1963	0
248	20231027	170100	241952351	1963	1963	1963	1963	0
249	20231027	170000	241952351	1963	1963	1963	1963	0
250	20231027	165900	241952351	1963	1963	1963	1963	0
251	20231027	165800	241952351	1963	1963	1963	1963	0
252	20231027	165700	241952351	1963	1963	1963	1963	0
253	20231027	165600	241952351	1963	1963	1963	1963	0
254	20231027	165500	241952351	1963	1963	1963	1963	0
255	20231027	165400	241952351	1963	1963	1963	1963	0
256	20231027	165300	241952351	1963	1963	1963	1963	0
257	20231027	165200	241952351	1963	1963	1963	1963	0
258	20231027	165100	241952351	1963	1963	1963	1963	0
259	20231027	165000	241952351	1963	1963	1963	1963	0
260	20231027	164900	241952351	1963	1963	1963	1963	0
261	20231027	164800	241952351	1963	1963	1963	1963	0
262	20231027	164700	241952351	1963	1963	1963	1963	0
263	20231027	164600	241952351	1963	1963	1963	1963	0
264	20231027	164500	241952351	1963	1963	1963	1963	0
265	20231027	164400	241952351	1963	1963	1963	1963	0
266	20231027	164300	241952351	1963	1963	1963	1963	0
267	20231027	164200	241952351	1963	1963	1963	1963	0
268	20231027	164100	241952351	1963	1963	1963	1963	0
269	20231027	164000	241952351	1963	1963	1963	1963	0
270	20231027	163900	241952351	1963	1963	1963	1963	0
271	20231027	163800	241952351	1963	1963	1963	1963	0
272	20231027	163700	241952351	1963	1963	1963	1963	3280
273	20231027	163600	241952351	1963	1963	1963	1963	0
274	20231027	163500	241952351	1963	1963	1963	1963	0
275	20231027	163400	241952351	1963	1963	1963	1963	0
276	20231027	163300	241952351	1963	1963	1963	1963	0
277	20231027	163200	241952351	1963	1963	1963	1963	0
278	20231027	163100	241952351	1963	1963	1963	1963	0
279	20231027	163000	241952351	1963	1963	1963	1963	0
280	20231027	162900	241952351	1963	1963	1963	1963	0
281	20231027	162800	241952351	1963	1963	1963	1963	0
282	20231027	162700	241952351	1963	1963	1963	1963	0
283	20231027	162600	241952351	1963	1963	1963	1963	0
284	20231027	162500	241952351	1963	1963	1963	1963	0
285	20231027	162400	241952351	1963	1963	1963	1963	0
286	20231027	162300	241952351	1963	1963	1963	1963	0
287	20231027	162200	241952351	1963	1963	1963	1963	0
288	20231027	162100	241952351	1963	1963	1963	1963	0
289	20231027	162000	241952351	1963	1963	1963	1963	0
290	20231027	161900	241952351	1963	1963	1963	1963	0
291	20231027	161800	241952351	1963	1963	1963	1963	0
292	20231027	161700	241952351	1963	1963	1963	1963	0
293	20231027	161600	241952351	1963	1963	1963	1963	0
294	20231027	161500	241952351	1963	1963	1963	1963	0
295	20231027	161400	241952351	1963	1963	1963	1963	0
296	20231027	161300	241952351	1963	1963	1963	1963	0
297	20231027	161200	241952351	1963	1963	1963	1963	0
298	20231027	161100	241952351	1963	1963	1963	1963	0
299	20231027	161000	241952351	1963	1963	1963	1963	0
300	20231027	160900	241952351	1963	1963	1963	1963	0
301	20231027	160800	241952351	1963	1963	1963	1963	0
302	20231027	160700	241952351	1963	1963	1963	1963	3280
303	20231027	160600	241952351	1963	1963	1963	1963	0
304	20231027	160500	241952351	1963	1963	1963	1963	0
305	20231027	160400	241952351	1963	1963	1963	1963	0
306	20231027	160300	241952351	1963	1963	1963	1963	0
307	20231027	160200	241952351	1963	1963	1963	1963	0
308	20231027	160100	241952351	1963	1963	1963	1963	0
309	20231027	160000	241952351	1963	1963	1963	1963	0
310	20231027	155900	241952351	1963	1963	1963	1963	0
311	20231027	155800	241952351	1963	1963	1963	1963	0
312	20231027	155700	241952351	1963	1963	1963	1963	0
313	20231027	155600	241952351	1963	1963	1963	1963	0
314	20231027	155500	241952351	1963	1963	1963	1963	0
315	20231027	155400	241952351	1963	1963	1963	1963	0
316	20231027	155300	241952351	1963	1963	1963	1963	0
317	20231027	155200	241952351	1963	1963	1963	1963	0
318	20231027	155100	241952351	1963	1963	1963	1963	0
319	20231027	155000	241952351	1963	1963	1963	1963	0
320	20231027	154900	241952351	1963	1963	1963	1963	0
321	20231027	154800	241952351	1963	1963	1963	1963	0
322	20231027	154700	241952351	1963	1963	1963	1963	0
323	20231027	154600	241952351	1963	1963	1963	1963	0
324	20231027	154500	241952351	1963	1963	1963	1963	0
325	20231027	154400	241952351	1963	1963	1963	1963	0
326	20231027	154300	241952351	1963	1963	1963	1963	0
327	20231027	154200	241952351	1963	1963	1963	1963	0
328	20231027	154100	241952351	1963	1963	1963	1963	0
329	20231027	154000	241952351	1963	1963	1963	1963	0
330	20231027	153900	241952351	1963	1963	1963	1963	0
331	20231027	153800	241952351	1963	1963	1963	1963	0
332	20231027	153700	241952351	1963	1963	1963	1963	3280
333	20231027	153600	241952351	1963	1963	1963	1963	0
334	20231027	153500	241952351	1963	1963	1963	1963	0
335	20231027	153400	241952351	1963	1963	1963	1963	0
336	20231027	153300	241952351	1963	1963	1963	1963	0
337	20231027	153200	241952351	1963	1963	1963	1963	0
338	20231027	153100	241952351	1963	1963	1963	1963	0
339	20231027	153000	241952351	1963	1963	1963	1963	3280
340	20231027	152900	235513711	1965	1965	1965	1965	0
341	20231027	152800	235513711	1965	1965	1965	1965	0
342	20231027	152700	235513711	1965	1965	1965	1965	0
343	20231027	152600	235513711	1965	1965	1965	1965	0
344	20231027	152500	235513711	1965	1965	1965	1965	0
345	20231027	152400	235513711	1965	1965	1965	1965	0
346	20231027	152300	235513711	1965	1965	1965	1965	0
347	20231027	152200	235513711	1965	1965	1965	1965	0
348	20231027	152100	235513711	1965	1965	1965	1965	0
349	20231027	152000	235513711	1965	1965	1965	1965	0
350	20231027	151900	235513711	1965	1965	1965	1965	10
351	20231027	151800	235494061	1964	1964	1964	1964	505
352	20231027	151700	234502241	1964	1964	1964	1964	1046
353	20231027	151600	232447897	1966	1966	1966	1966	0
354	20231027	151500	232447897	1966	1966	1966	1966	0
355	20231027	151400	232447897	1966	1966	1966	1966	579
356	20231027	151300	231309583	1966	1966	1966	1966	504
357	20231027	151200	230318719	1966	1966	1966	1966	12
358	20231027	151100	230295127	1966	1966	1966	1966	0
359	20231027	151000	230295127	1966	1966	1966	1966	100
360	20231027	150900	230098527	1963	1963	1963	1963	0
361	20231027	150800	230098527	1963	1963	1963	1963	1939
362	20231027	150700	226292270	1963	1963	1963	1963	0
363	20231027	150600	226292270	1963	1963	1963	1963	0
364	20231027	150500	226292270	1963	1963	1963	1963	0
365	20231027	150400	226292270	1963	1963	1963	1963	10
366	20231027	150300	226272640	1963	1963	1963	1963	180
367	20231027	150200	225919300	1963	1963	1963	1963	0
368	20231027	150100	225919300	1963	1964	1964	1963	836
369	20231027	150000	224277477	1964	1964	1964	1964	0
370	20231027	145900	224277477	1964	1964	1964	1964	0
371	20231027	145800	224277477	1964	1964	1964	1964	0
372	20231027	145700	224277477	1964	1964	1964	1964	0
373	20231027	145600	224277477	1964	1964	1964	1964	0
374	20231027	145500	224277477	1964	1964	1964	1964	0
375	20231027	145400	224277477	1964	1964	1964	1964	0
376	20231027	145300	224277477	1964	1964	1964	1964	10
377	20231027	145200	224257837	1964	1964	1964	1964	455
378	20231027	145100	223364217	1966	1966	1966	1966	0
379	20231027	145000	223364217	1966	1966	1966	1966	0
380	20231027	144900	223364217	1966	1966	1966	1966	0
381	20231027	144800	223364217	1966	1964	1966	1964	210
382	20231027	144700	222951377	1964	1964	1964	1964	450
383	20231027	144600	222067577	1966	1966	1966	1966	0
384	20231027	144500	222067577	1966	1966	1966	1966	0
385	20231027	144400	222067577	1966	1966	1966	1966	0
386	20231027	144300	222067577	1966	1966	1966	1966	0
387	20231027	144200	222067577	1966	1966	1966	1964	160
388	20231027	144100	221753117	1966	1966	1966	1966	100
389	20231027	144000	221556517	1964	1964	1964	1964	5
390	20231027	143900	221546697	1967	1967	1967	1967	0
391	20231027	143800	221546697	1967	1967	1967	1967	0
392	20231027	143700	221546697	1967	1967	1967	1967	0
393	20231027	143600	221546697	1967	1967	1967	1967	0
394	20231027	143500	221546697	1967	1967	1967	1967	0
395	20231027	143400	221546697	1967	1967	1967	1967	0
396	20231027	143300	221546697	1967	1967	1967	1967	100
397	20231027	143200	221349997	1964	1964	1964	1964	2500
398	20231027	143100	216439997	1964	1964	1964	1964	100
399	20231027	143000	216243597	1964	1964	1964	1964	0
400	20231027	142900	216243597	1964	1964	1964	1964	0
401	20231027	142800	216243597	1964	1964	1964	1964	838
402	20231027	142700	214597765	1964	1965	1965	1964	200
403	20231027	142600	214204947	1964	1964	1964	1964	0
404	20231027	142500	214204947	1964	1964	1964	1964	0
405	20231027	142400	214204947	1964	1964	1964	1964	0
406	20231027	142300	214204947	1964	1964	1964	1964	150
407	20231027	142200	213910347	1964	1964	1964	1964	0
408	20231027	142100	213910347	1964	1964	1964	1964	0
409	20231027	142000	213910347	1964	1964	1964	1964	0
410	20231027	141900	213910347	1964	1964	1964	1964	0
411	20231027	141800	213910347	1964	1964	1964	1964	0
412	20231027	141700	213910347	1964	1964	1964	1964	0
413	20231027	141600	213910347	1964	1964	1964	1964	0
414	20231027	141500	213910347	1964	1964	1964	1964	0
415	20231027	141400	213910347	1964	1964	1964	1964	1
416	20231027	141300	213908383	1964	1964	1964	1964	0
417	20231027	141200	213908383	1964	1964	1964	1964	0
418	20231027	141100	213908383	1964	1964	1964	1964	0
419	20231027	141000	213908383	1964	1964	1964	1964	0
420	20231027	140900	213908383	1964	1964	1964	1964	0
421	20231027	140800	213908383	1964	1964	1964	1964	0
422	20231027	140700	213908383	1964	1964	1964	1964	0
423	20231027	140600	213908383	1964	1964	1964	1964	1151
424	20231027	140500	211647819	1964	1964	1964	1964	0
425	20231027	140400	211647819	1964	1964	1964	1964	0
426	20231027	140300	211647819	1964	1964	1964	1964	0
427	20231027	140200	211647819	1964	1964	1964	1964	939
428	20231027	140100	209803623	1965	1965	1965	1965	60
429	20231027	140000	209685723	1965	1965	1965	1965	0
430	20231027	135900	209685723	1965	1965	1965	1965	0
431	20231027	135800	209685723	1965	1965	1965	1965	60
432	20231027	135700	209567823	1965	1965	1965	1965	0
433	20231027	135600	209567823	1965	1965	1965	1965	27
434	20231027	135500	209514768	1965	1965	1965	1965	0
435	20231027	135400	209514768	1965	1965	1965	1965	0
436	20231027	135300	209514768	1965	1965	1965	1965	0
437	20231027	135200	209514768	1965	1965	1965	1965	0
438	20231027	135100	209514768	1965	1965	1965	1965	0
439	20231027	135000	209514768	1965	1965	1965	1965	0
440	20231027	134900	209514768	1965	1965	1965	1965	5
441	20231027	134800	209504943	1965	1965	1965	1965	0
442	20231027	134700	209504943	1965	1965	1965	1965	0
443	20231027	134600	209504943	1965	1965	1965	1965	0
444	20231027	134500	209504943	1965	1965	1965	1965	34
445	20231027	134400	209438133	1965	1965	1965	1965	1177
446	20231027	134300	207125328	1965	1965	1965	1965	4
447	20231027	134200	207117468	1965	1965	1965	1965	8
448	20231027	134100	207101748	1965	1965	1965	1965	277
449	20231027	134000	206557443	1965	1965	1965	1965	0
450	20231027	133900	206557443	1965	1965	1965	1965	31
451	20231027	133800	206496528	1965	1965	1965	1965	1
452	20231027	133700	206494563	1965	1965	1965	1965	0
453	20231027	133600	206494563	1965	1965	1965	1965	168
454	20231027	133500	206164443	1965	1965	1965	1965	0
455	20231027	133400	206164443	1965	1965	1965	1965	0
456	20231027	133300	206164443	1965	1964	1965	1964	1531
457	20231027	133200	203156029	1964	1964	1964	1964	0
458	20231027	133100	203156029	1964	1964	1964	1964	170
459	20231027	133000	202822149	1964	1964	1964	1964	0
460	20231027	132900	202822149	1964	1964	1964	1964	0
461	20231027	132800	202822149	1964	1964	1964	1964	30
462	20231027	132700	202763229	1964	1964	1964	1964	200
463	20231027	132600	202370429	1964	1964	1964	1964	220
464	20231027	132500	201938349	1965	1965	1965	1965	0
465	20231027	132400	201938349	1965	1965	1965	1965	0
466	20231027	132300	201938349	1965	1965	1965	1965	0
467	20231027	132200	201938349	1965	1965	1965	1965	556
468	20231027	132100	200845809	1965	1965	1965	1965	100
469	20231027	132000	200649309	1964	1964	1964	1964	0
470	20231027	131900	200649309	1964	1964	1964	1964	220
471	20231027	131800	200217229	1964	1964	1964	1964	31
472	20231027	131700	200156345	1963	1963	1963	1963	2000
473	20231027	131600	196230345	1964	1964	1964	1964	0
474	20231027	131500	196230345	1964	1964	1964	1964	0
475	20231027	131400	196230345	1964	1964	1964	1964	4
476	20231027	131300	196222489	1965	1965	1965	1965	178
477	20231027	131200	195872719	1965	1965	1965	1965	60
478	20231027	131100	195754819	1965	1965	1965	1965	0
479	20231027	131000	195754819	1965	1965	1965	1965	0
480	20231027	130900	195754819	1965	1965	1965	1965	0
481	20231027	130800	195754819	1965	1965	1965	1965	263
482	20231027	130700	195238024	1964	1964	1964	1964	0
483	20231027	130600	195238024	1964	1964	1964	1964	0
484	20231027	130500	195238024	1964	1964	1964	1964	0
485	20231027	130400	195238024	1964	1964	1964	1964	0
486	20231027	130300	195238024	1964	1964	1964	1964	0
487	20231027	130200	195238024	1964	1964	1964	1964	0
488	20231027	130100	195238024	1964	1964	1964	1964	0
489	20231027	130000	195238024	1964	1964	1964	1964	69
490	20231027	125900	195102508	1964	1964	1964	1964	0
491	20231027	125800	195102508	1964	1964	1964	1964	131
492	20231027	125700	194845224	1963	1963	1963	1963	0
493	20231027	125600	194845224	1963	1963	1963	1963	0
494	20231027	125500	194845224	1963	1963	1963	1963	0
495	20231027	125400	194845224	1963	1963	1963	1963	0
496	20231027	125300	194845224	1963	1963	1963	1963	0
497	20231027	125200	194845224	1963	1963	1963	1963	0
498	20231027	125100	194845224	1963	1963	1963	1963	0
499	20231027	125000	194845224	1963	1963	1963	1963	0
500	20231027	124900	194845224	1963	1963	1963	1963	22
501	20231027	124800	194802038	1963	1963	1963	1963	232
502	20231027	124700	194346622	1963	1963	1963	1963	1059
503	20231027	124600	192267805	1963	1963	1963	1963	0
504	20231027	124500	192267805	1963	1964	1964	1963	17
505	20231027	124400	192234429	1968	1968	1968	1968	0
506	20231027	124300	192234429	1968	1968	1968	1968	0
507	20231027	124200	192234429	1968	1968	1968	1968	8
508	20231027	124100	192218685	1963	1963	1963	1963	0
509	20231027	124000	192218685	1963	1965	1965	1963	114
510	20231027	123900	191994803	1965	1965	1965	1965	0
511	20231027	123800	191994803	1965	1965	1965	1965	0
512	20231027	123700	191994803	1965	1965	1965	1965	0
513	20231027	123600	191994803	1965	1965	1965	1965	0
514	20231027	123500	191994803	1965	1965	1965	1965	77
515	20231027	123400	191843498	1965	1965	1965	1965	65
516	20231027	123300	191715773	1965	1965	1965	1965	0
517	20231027	123200	191715773	1965	1965	1965	1965	0
518	20231027	123100	191715773	1965	1965	1965	1965	0
519	20231027	123000	191715773	1965	1965	1965	1965	0
520	20231027	122900	191715773	1965	1965	1965	1965	0
521	20231027	122800	191715773	1965	1965	1965	1965	0
522	20231027	122700	191715773	1965	1965	1965	1965	30
523	20231027	122600	191656823	1965	1965	1965	1965	0
524	20231027	122500	191656823	1965	1965	1965	1965	92
525	20231027	122400	191476043	1968	1968	1968	1968	5
526	20231027	122300	191466203	1968	1968	1968	1968	0
527	20231027	122200	191466203	1968	1968	1968	1968	10
528	20231027	122100	191446523	1969	1969	1969	1969	0
529	20231027	122000	191446523	1969	1969	1969	1969	0
530	20231027	121900	191446523	1969	1969	1969	1969	0
531	20231027	121800	191446523	1969	1969	1969	1969	0
532	20231027	121700	191446523	1969	1969	1969	1969	200
533	20231027	121600	191052723	1968	1968	1968	1968	11
534	20231027	121500	191031075	1968	1968	1968	1968	89
535	20231027	121400	190855923	1962	1962	1962	1962	0
536	20231027	121300	190855923	1962	1964	1964	1962	5493
537	20231027	121200	180070857	1964	1964	1964	1964	0
538	20231027	121100	180070857	1964	1964	1964	1964	0
539	20231027	121000	180070857	1964	1964	1964	1964	0
540	20231027	120900	180070857	1964	1964	1964	1964	10
541	20231027	120800	180051217	1964	1964	1964	1964	0
542	20231027	120700	180051217	1964	1964	1964	1964	0
543	20231027	120600	180051217	1964	1964	1964	1964	0
544	20231027	120500	180051217	1964	1964	1964	1964	0
545	20231027	120400	180051217	1964	1964	1964	1964	0
546	20231027	120300	180051217	1964	1964	1964	1964	133
547	20231027	120200	179790005	1964	1965	1965	1964	3121
548	20231027	120100	173660291	1965	1965	1965	1965	500
549	20231027	120000	172677791	1965	1965	1965	1965	0
550	20231027	115900	172677791	1965	1965	1965	1965	0
551	20231027	115800	172677791	1965	1965	1965	1965	0
552	20231027	115700	172677791	1965	1965	1965	1965	0
553	20231027	115600	172677791	1965	1965	1965	1965	0
554	20231027	115500	172677791	1965	1965	1965	1965	500
555	20231027	115400	171695291	1965	1965	1965	1965	0
556	20231027	115300	171695291	1965	1965	1965	1965	0
557	20231027	115200	171695291	1965	1965	1965	1965	0
558	20231027	115100	171695291	1965	1965	1965	1965	0
559	20231027	115000	171695291	1965	1965	1965	1965	0
560	20231027	114900	171695291	1965	1965	1965	1965	0
561	20231027	114800	171695291	1965	1965	1965	1965	0
562	20231027	114700	171695291	1965	1965	1965	1965	0
563	20231027	114600	171695291	1965	1965	1965	1965	0
564	20231027	114500	171695291	1965	1965	1965	1965	0
565	20231027	114400	171695291	1965	1965	1965	1965	0
566	20231027	114300	171695291	1965	1965	1965	1965	1000
567	20231027	114200	169730291	1965	1965	1965	1965	0
568	20231027	114100	169730291	1965	1965	1965	1965	0
569	20231027	114000	169730291	1965	1965	1965	1965	0
570	20231027	113900	169730291	1965	1965	1965	1965	0
571	20231027	113800	169730291	1965	1965	1965	1965	0
572	20231027	113700	169730291	1965	1965	1965	1965	73
573	20231027	113600	169586846	1965	1965	1965	1965	0
574	20231027	113500	169586846	1965	1965	1965	1965	0
575	20231027	113400	169586846	1965	1965	1965	1965	0
576	20231027	113300	169586846	1965	1965	1965	1965	0
577	20231027	113200	169586846	1965	1965	1965	1965	94
578	20231027	113100	169402136	1965	1965	1965	1965	0
579	20231027	113000	169402136	1965	1965	1965	1965	0
580	20231027	112900	169402136	1965	1965	1965	1965	0
581	20231027	112800	169402136	1965	1965	1965	1965	0
582	20231027	112700	169402136	1965	1965	1965	1965	0
583	20231027	112600	169402136	1965	1965	1965	1965	0
584	20231027	112500	169402136	1965	1965	1965	1965	0
585	20231027	112400	169402136	1965	1965	1965	1965	0
586	20231027	112300	169402136	1965	1965	1965	1965	0
587	20231027	112200	169402136	1965	1965	1965	1965	0
588	20231027	112100	169402136	1965	1966	1966	1965	4000
589	20231027	112000	161541238	1966	1966	1966	1966	0
590	20231027	111900	161541238	1966	1966	1966	1966	0
591	20231027	111800	161541238	1966	1966	1966	1966	0
592	20231027	111700	161541238	1966	1966	1966	1966	10
593	20231027	111600	161521578	1966	1966	1966	1966	620
594	20231027	111500	160302658	1966	1966	1966	1966	0
595	20231027	111400	160302658	1966	1966	1966	1966	0
596	20231027	111300	160302658	1966	1966	1966	1966	0
597	20231027	111200	160302658	1966	1966	1966	1966	0
598	20231027	111100	160302658	1966	1966	1966	1966	220
599	20231027	111000	159870138	1966	1966	1966	1966	0
600	20231027	110900	159870138	1966	1966	1966	1966	0
601	20231027	110800	159870138	1966	1966	1966	1966	0
602	20231027	110700	159870138	1966	1966	1966	1966	21
603	20231027	110600	159828852	1970	1970	1970	1970	0
604	20231027	110500	159828852	1970	1970	1970	1970	0
605	20231027	110400	159828852	1970	1970	1970	1970	2
606	20231027	110300	159824912	1970	1970	1970	1970	0
607	20231027	110200	159824912	1970	1970	1970	1970	0
608	20231027	110100	159824912	1970	1970	1970	1970	0
609	20231027	110000	159824912	1970	1970	1970	1970	2
610	20231027	105900	159820972	1970	1970	1970	1970	0
611	20231027	105800	159820972	1970	1970	1970	1970	0
612	20231027	105700	159820972	1970	1969	1970	1969	620
613	20231027	105600	158599573	1971	1971	1971	1971	0
614	20231027	105500	158599573	1971	1971	1971	1971	0
615	20231027	105400	158599573	1971	1971	1971	1971	200
616	20231027	105300	158205373	1965	1965	1965	1965	3
617	20231027	105200	158199478	1965	1965	1965	1965	0
618	20231027	105100	158199478	1965	1966	1966	1965	500
619	20231027	105000	157216925	1965	1965	1965	1965	0
620	20231027	104900	157216925	1965	1965	1965	1965	0
621	20231027	104800	157216925	1965	1965	1965	1965	1
622	20231027	104700	157214960	1965	1965	1965	1965	1216
623	20231027	104600	154825520	1965	1965	1965	1965	1830
624	20231027	104500	151229570	1963	1963	1963	1963	477
625	20231027	104400	150293219	1963	1963	1963	1963	0
626	20231027	104300	150293219	1963	1964	1964	1963	3050
627	20231027	104200	144303199	1964	1964	1964	1964	571
628	20231027	104100	143181755	1964	1964	1964	1964	1188
629	20231027	104000	140848523	1965	1964	1965	1964	503
630	20231027	103900	139860621	1964	1965	1965	1964	1000
631	20231027	103800	137895802	1965	1965	1965	1965	35
632	20231027	103700	137827027	1965	1965	1965	1965	500
633	20231027	103600	136844527	1965	1967	1971	1965	702
634	20231027	103500	135464785	1967	1967	1967	1967	0
635	20231027	103400	135464785	1967	1967	1967	1967	0
636	20231027	103300	135464785	1967	1967	1967	1967	0
637	20231027	103200	135464785	1967	1967	1967	1967	0
638	20231027	103100	135464785	1967	1967	1967	1967	0
639	20231027	103000	135464785	1967	1967	1967	1967	1
640	20231027	102900	135462818	1967	1967	1967	1967	0
641	20231027	102800	135462818	1967	1967	1967	1967	0
642	20231027	102700	135462818	1967	1967	1967	1967	0
643	20231027	102600	135462818	1967	1967	1967	1967	100
644	20231027	102500	135266118	1967	1967	1967	1967	1000
645	20231027	102400	133299118	1967	1967	1967	1967	100
646	20231027	102300	133102418	1967	1965	1967	1964	1300
647	20231027	102200	130547618	1964	1964	1964	1964	0
648	20231027	102100	130547618	1964	1964	1964	1964	4
649	20231027	102000	130539762	1964	1964	1964	1964	0
650	20231027	101900	130539762	1964	1964	1964	1964	1456
651	20231027	101800	127680178	1964	1966	1966	1964	1925
652	20231027	101700	123897458	1966	1966	1966	1966	1000
653	20231027	101600	121931458	1964	1965	1965	1964	622
654	20231027	101500	120709814	1964	1965	1965	1964	156
655	20231027	101400	120403422	1964	1964	1964	1964	0
656	20231027	101300	120403422	1964	1964	1964	1964	4
657	20231027	101200	120395566	1964	1964	1964	1964	102
658	20231027	101100	120195238	1964	1964	1964	1964	0
659	20231027	101000	120195238	1964	1964	1964	1964	0
660	20231027	100900	120195238	1964	1964	1964	1964	1026
661	20231027	100800	118180174	1964	1965	1965	1964	2063
662	20231027	100700	114128083	1965	1966	1966	1965	2301
663	20231027	100600	109606218	1966	1967	1967	1966	1550
664	20231027	100500	106558418	1966	1966	1966	1966	0
665	20231027	100400	106558418	1966	1966	1966	1966	1
666	20231027	100300	106556452	1966	1966	1966	1966	1200
667	20231027	100200	104197252	1966	1970	1970	1966	100
668	20231027	100100	104000468	1970	1970	1970	1970	20
669	20231027	100000	103961068	1970	1970	1970	1970	1481
670	20231027	095900	101043498	1970	1972	1972	1970	1385
671	20231027	095800	98314156	1972	1972	1972	1972	0
672	20231027	095700	98314156	1972	1970	1972	1970	600
673	20231027	095600	97131956	1970	1970	1970	1970	0
674	20231027	095500	97131956	1970	1971	1971	1970	5470
675	20231027	095400	86353556	1970	1970	1970	1970	1045
676	20231027	095300	84294906	1970	1970	1970	1970	0
677	20231027	095200	84294906	1970	1970	1970	1970	19
678	20231027	095100	84257476	1970	1970	1970	1970	1099
679	20231027	095000	82092446	1971	1971	1971	1971	0
680	20231027	094900	82092446	1971	1970	1971	1970	1052
681	20231027	094800	80019954	1972	1972	1972	1972	10
682	20231027	094700	80000234	1972	1972	1972	1972	0
683	20231027	094600	80000234	1972	1972	1972	1972	5
684	20231027	094500	79990374	1973	1973	1973	1973	0
685	20231027	094400	79990374	1973	1973	1973	1973	0
686	20231027	094300	79990374	1973	1973	1973	1973	0
687	20231027	094200	79990374	1973	1973	1973	1973	0
688	20231027	094100	79990374	1973	1970	1973	1970	28
689	20231027	094000	79935154	1974	1974	1974	1974	0
690	20231027	093900	79935154	1974	1974	1974	1974	0
691	20231027	093800	79935154	1974	1974	1974	1974	0
692	20231027	093700	79935154	1974	1974	1974	1974	100
693	20231027	093600	79737754	1963	1963	1963	1963	94
694	20231027	093500	79553232	1964	1964	1964	1963	2889
695	20231027	093400	73879242	1964	1964	1964	1964	34
696	20231027	093300	73812466	1964	1964	1964	1964	957
697	20231027	093200	71932918	1964	1963	1964	1963	6085
698	20231027	093100	59983331	1964	1963	1964	1963	732
699	20231027	093000	58546383	1963	1965	1965	1963	1849
700	20231027	092900	54915993	1964	1964	1964	1964	0
701	20231027	092800	54915993	1964	1965	1965	1964	3506
702	20231027	092700	48030204	1964	1966	1966	1964	1772
703	20231027	092600	44548248	1966	1966	1966	1966	68
704	20231027	092500	44414560	1966	1970	1970	1966	1203
705	20231027	092400	42047087	1970	1971	1971	1970	777
706	20231027	092300	40515632	1974	1974	1974	1974	1
707	20231027	092200	40513658	1975	1975	1975	1975	0
708	20231027	092100	40513658	1975	1975	1975	1975	0
709	20231027	092000	40513658	1975	1975	1975	1975	0
710	20231027	091900	40513658	1975	1972	1975	1971	3211
711	20231027	091800	34184217	1972	1972	1972	1972	1117
712	20231027	091700	31981493	1974	1974	1974	1974	288
713	20231027	091600	31412981	1975	1974	1975	1974	714
714	20231027	091500	30003543	1974	1973	1974	1973	301
715	20231027	091400	29409669	1975	1975	1975	1975	0
716	20231027	091300	29409669	1975	1975	1975	1975	0
717	20231027	091200	29409669	1975	1973	1975	1973	837
718	20231027	091100	27758194	1972	1973	1973	1972	1201
719	20231027	091000	25389322	1973	1973	1973	1973	103
720	20231027	090900	25186103	1976	1976	1976	1976	0
721	20231027	090800	25186103	1976	1973	1976	1973	7218
722	20231027	090700	10934194	1972	1973	1973	1972	1221
723	20231027	090600	8525376	1976	1976	1976	1976	0
724	20231027	090500	8525376	1976	1973	1976	1972	726
725	20231027	090400	7093032	1977	1978	1978	1977	187
726	20231027	090300	6723162	1979	1972	1979	1972	2
727	20231027	090200	6719211	1977	1976	1979	1976	1773
728	20231027	090100	3214644	1977	1972	1977	1972	52
729	20231027	090000	3111845	1971	1977	1977	1971	1575