KissMeData/277410/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	203600	1351833242	1956	1956	1956	1956	15742
3	20231027	203500	1351833242	1956	1956	1956	1956	0
4	20231027	203400	1351833242	1956	1956	1956	1956	0
5	20231027	203300	1351833242	1956	1956	1956	1956	0
6	20231027	203200	1351833242	1956	1956	1956	1956	0
7	20231027	203100	1351833242	1956	1956	1956	1956	0
8	20231027	203000	1351833242	1956	1956	1956	1956	0
9	20231027	202900	1351833242	1956	1956	1956	1956	0
10	20231027	202800	1351833242	1956	1956	1956	1956	0
11	20231027	202700	1351833242	1956	1956	1956	1956	0
12	20231027	202600	1351833242	1956	1956	1956	1956	0
13	20231027	202500	1351833242	1956	1956	1956	1956	0
14	20231027	202400	1351833242	1956	1956	1956	1956	0
15	20231027	202300	1351833242	1956	1956	1956	1956	0
16	20231027	202200	1351833242	1956	1956	1956	1956	0
17	20231027	202100	1351833242	1956	1956	1956	1956	0
18	20231027	202000	1351833242	1956	1956	1956	1956	0
19	20231027	201900	1351833242	1956	1956	1956	1956	0
20	20231027	201800	1351833242	1956	1956	1956	1956	0
21	20231027	201700	1351833242	1956	1956	1956	1956	0
22	20231027	201600	1351833242	1956	1956	1956	1956	0
23	20231027	201500	1351833242	1956	1956	1956	1956	0
24	20231027	201400	1351833242	1956	1956	1956	1956	0
25	20231027	201300	1351833242	1956	1956	1956	1956	0
26	20231027	201200	1351833242	1956	1956	1956	1956	0
27	20231027	201100	1351833242	1956	1956	1956	1956	0
28	20231027	201000	1351833242	1956	1956	1956	1956	0
29	20231027	200900	1351833242	1956	1956	1956	1956	0
30	20231027	200800	1351833242	1956	1956	1956	1956	0
31	20231027	200700	1351833242	1956	1956	1956	1956	0
32	20231027	200600	1351833242	1956	1956	1956	1956	15742
33	20231027	200500	1351833242	1956	1956	1956	1956	0
34	20231027	200400	1351833242	1956	1956	1956	1956	0
35	20231027	200300	1351833242	1956	1956	1956	1956	0
36	20231027	200200	1351833242	1956	1956	1956	1956	0
37	20231027	200100	1351833242	1956	1956	1956	1956	0
38	20231027	200000	1351833242	1956	1956	1956	1956	0
39	20231027	195900	1351833242	1956	1956	1956	1956	0
40	20231027	195800	1351833242	1956	1956	1956	1956	0
41	20231027	195700	1351833242	1956	1956	1956	1956	0
42	20231027	195600	1351833242	1956	1956	1956	1956	0
43	20231027	195500	1351833242	1956	1956	1956	1956	0
44	20231027	195400	1351833242	1956	1956	1956	1956	0
45	20231027	195300	1351833242	1956	1956	1956	1956	0
46	20231027	195200	1351833242	1956	1956	1956	1956	0
47	20231027	195100	1351833242	1956	1956	1956	1956	0
48	20231027	195000	1351833242	1956	1956	1956	1956	0
49	20231027	194900	1351833242	1956	1956	1956	1956	0
50	20231027	194800	1351833242	1956	1956	1956	1956	0
51	20231027	194700	1351833242	1956	1956	1956	1956	0
52	20231027	194600	1351833242	1956	1956	1956	1956	0
53	20231027	194500	1351833242	1956	1956	1956	1956	0
54	20231027	194400	1351833242	1956	1956	1956	1956	0
55	20231027	194300	1351833242	1956	1956	1956	1956	0
56	20231027	194200	1351833242	1956	1956	1956	1956	0
57	20231027	194100	1351833242	1956	1956	1956	1956	0
58	20231027	194000	1351833242	1956	1956	1956	1956	0
59	20231027	193900	1351833242	1956	1956	1956	1956	0
60	20231027	193800	1351833242	1956	1956	1956	1956	0
61	20231027	193700	1351833242	1956	1956	1956	1956	0
62	20231027	193600	1351833242	1956	1956	1956	1956	15742
63	20231027	193500	1351833242	1956	1956	1956	1956	0
64	20231027	193400	1351833242	1956	1956	1956	1956	0
65	20231027	193300	1351833242	1956	1956	1956	1956	0
66	20231027	193200	1351833242	1956	1956	1956	1956	0
67	20231027	193100	1351833242	1956	1956	1956	1956	0
68	20231027	193000	1351833242	1956	1956	1956	1956	0
69	20231027	192900	1351833242	1956	1956	1956	1956	0
70	20231027	192800	1351833242	1956	1956	1956	1956	0
71	20231027	192700	1351833242	1956	1956	1956	1956	0
72	20231027	192600	1351833242	1956	1956	1956	1956	0
73	20231027	192500	1351833242	1956	1956	1956	1956	0
74	20231027	192400	1351833242	1956	1956	1956	1956	0
75	20231027	192300	1351833242	1956	1956	1956	1956	0
76	20231027	192200	1351833242	1956	1956	1956	1956	0
77	20231027	192100	1351833242	1956	1956	1956	1956	0
78	20231027	192000	1351833242	1956	1956	1956	1956	0
79	20231027	191900	1351833242	1956	1956	1956	1956	0
80	20231027	191800	1351833242	1956	1956	1956	1956	0
81	20231027	191700	1351833242	1956	1956	1956	1956	0
82	20231027	191600	1351833242	1956	1956	1956	1956	0
83	20231027	191500	1351833242	1956	1956	1956	1956	0
84	20231027	191400	1351833242	1956	1956	1956	1956	0
85	20231027	191300	1351833242	1956	1956	1956	1956	0
86	20231027	191200	1351833242	1956	1956	1956	1956	0
87	20231027	191100	1351833242	1956	1956	1956	1956	0
88	20231027	191000	1351833242	1956	1956	1956	1956	0
89	20231027	190900	1351833242	1956	1956	1956	1956	0
90	20231027	190800	1351833242	1956	1956	1956	1956	0
91	20231027	190700	1351833242	1956	1956	1956	1956	0
92	20231027	190600	1351833242	1956	1956	1956	1956	15742
93	20231027	190500	1351833242	1956	1956	1956	1956	0
94	20231027	190400	1351833242	1956	1956	1956	1956	0
95	20231027	190300	1351833242	1956	1956	1956	1956	0
96	20231027	190200	1351833242	1956	1956	1956	1956	0
97	20231027	190100	1351833242	1956	1956	1956	1956	0
98	20231027	190000	1351833242	1956	1956	1956	1956	0
99	20231027	185900	1351833242	1956	1956	1956	1956	0
100	20231027	185800	1351833242	1956	1956	1956	1956	0
101	20231027	185700	1351833242	1956	1956	1956	1956	0
102	20231027	185600	1351833242	1956	1956	1956	1956	0
103	20231027	185500	1351833242	1956	1956	1956	1956	0
104	20231027	185400	1351833242	1956	1956	1956	1956	0
105	20231027	185300	1351833242	1956	1956	1956	1956	0
106	20231027	185200	1351833242	1956	1956	1956	1956	0
107	20231027	185100	1351833242	1956	1956	1956	1956	0
108	20231027	185000	1351833242	1956	1956	1956	1956	0
109	20231027	184900	1351833242	1956	1956	1956	1956	0
110	20231027	184800	1351833242	1956	1956	1956	1956	0
111	20231027	184700	1351833242	1956	1956	1956	1956	0
112	20231027	184600	1351833242	1956	1956	1956	1956	0
113	20231027	184500	1351833242	1956	1956	1956	1956	0
114	20231027	184400	1351833242	1956	1956	1956	1956	0
115	20231027	184300	1351833242	1956	1956	1956	1956	0
116	20231027	184200	1351833242	1956	1956	1956	1956	0
117	20231027	184100	1351833242	1956	1956	1956	1956	0
118	20231027	184000	1351833242	1956	1956	1956	1956	0
119	20231027	183900	1351833242	1956	1956	1956	1956	0
120	20231027	183800	1351833242	1956	1956	1956	1956	0
121	20231027	183700	1351833242	1956	1956	1956	1956	0
122	20231027	183600	1351833242	1956	1956	1956	1956	15742
123	20231027	183500	1351833242	1956	1956	1956	1956	0
124	20231027	183400	1351833242	1956	1956	1956	1956	0
125	20231027	183300	1351833242	1956	1956	1956	1956	0
126	20231027	183200	1351833242	1956	1956	1956	1956	0
127	20231027	183100	1351833242	1956	1956	1956	1956	0
128	20231027	183000	1351833242	1956	1956	1956	1956	0
129	20231027	182900	1351833242	1956	1956	1956	1956	0
130	20231027	182800	1351833242	1956	1956	1956	1956	0
131	20231027	182700	1351833242	1956	1956	1956	1956	0
132	20231027	182600	1351833242	1956	1956	1956	1956	0
133	20231027	182500	1351833242	1956	1956	1956	1956	0
134	20231027	182400	1351833242	1956	1956	1956	1956	0
135	20231027	182300	1351833242	1956	1956	1956	1956	0
136	20231027	182200	1351833242	1956	1956	1956	1956	0
137	20231027	182100	1351833242	1956	1956	1956	1956	0
138	20231027	182000	1351833242	1956	1956	1956	1956	0
139	20231027	181900	1351833242	1956	1956	1956	1956	0
140	20231027	181800	1351833242	1956	1956	1956	1956	0
141	20231027	181700	1351833242	1956	1956	1956	1956	0
142	20231027	181600	1351833242	1956	1956	1956	1956	0
143	20231027	181500	1351833242	1956	1956	1956	1956	0
144	20231027	181400	1351833242	1956	1956	1956	1956	0
145	20231027	181300	1351833242	1956	1956	1956	1956	0
146	20231027	181200	1351833242	1956	1956	1956	1956	0
147	20231027	181100	1351833242	1956	1956	1956	1956	0
148	20231027	181000	1351833242	1956	1956	1956	1956	0
149	20231027	180900	1351833242	1956	1956	1956	1956	0
150	20231027	180800	1351833242	1956	1956	1956	1956	0
151	20231027	180700	1351833242	1956	1956	1956	1956	0
152	20231027	180600	1351833242	1956	1956	1956	1956	15742
153	20231027	180500	1351833242	1956	1956	1956	1956	0
154	20231027	180400	1351833242	1956	1956	1956	1956	0
155	20231027	180300	1351833242	1956	1956	1956	1956	0
156	20231027	180200	1351833242	1956	1956	1956	1956	0
157	20231027	180100	1351833242	1956	1956	1956	1956	0
158	20231027	180000	1351833242	1956	1956	1956	1956	0
159	20231027	175900	1351833242	1956	1956	1956	1956	0
160	20231027	175800	1351833242	1956	1956	1956	1956	0
161	20231027	175700	1351833242	1956	1956	1956	1956	0
162	20231027	175600	1351833242	1956	1956	1956	1956	0
163	20231027	175500	1351833242	1956	1956	1956	1956	0
164	20231027	175400	1351833242	1956	1956	1956	1956	0
165	20231027	175300	1351833242	1956	1956	1956	1956	0
166	20231027	175200	1351833242	1956	1956	1956	1956	0
167	20231027	175100	1351833242	1956	1956	1956	1956	0
168	20231027	175000	1351833242	1956	1956	1956	1956	0
169	20231027	174900	1351833242	1956	1956	1956	1956	0
170	20231027	174800	1351833242	1956	1956	1956	1956	0
171	20231027	174700	1351833242	1956	1956	1956	1956	0
172	20231027	174600	1351833242	1956	1956	1956	1956	0
173	20231027	174500	1351833242	1956	1956	1956	1956	0
174	20231027	174400	1351833242	1956	1956	1956	1956	0
175	20231027	174300	1351833242	1956	1956	1956	1956	0
176	20231027	174200	1351833242	1956	1956	1956	1956	0
177	20231027	174100	1351833242	1956	1956	1956	1956	0
178	20231027	174000	1351833242	1956	1956	1956	1956	0
179	20231027	173900	1351833242	1956	1956	1956	1956	0
180	20231027	173800	1351833242	1956	1956	1956	1956	0
181	20231027	173700	1351833242	1956	1956	1956	1956	0
182	20231027	173600	1351833242	1956	1956	1956	1956	15742
183	20231027	173500	1351833242	1956	1956	1956	1956	0
184	20231027	173400	1351833242	1956	1956	1956	1956	0
185	20231027	173300	1351833242	1956	1956	1956	1956	0
186	20231027	173200	1351833242	1956	1956	1956	1956	0
187	20231027	173100	1351833242	1956	1956	1956	1956	0
188	20231027	173000	1351833242	1956	1956	1956	1956	0
189	20231027	172900	1351833242	1956	1956	1956	1956	0
190	20231027	172800	1351833242	1956	1956	1956	1956	0
191	20231027	172700	1351833242	1956	1956	1956	1956	0
192	20231027	172600	1351833242	1956	1956	1956	1956	0
193	20231027	172500	1351833242	1956	1956	1956	1956	0
194	20231027	172400	1351833242	1956	1956	1956	1956	0
195	20231027	172300	1351833242	1956	1956	1956	1956	0
196	20231027	172200	1351833242	1956	1956	1956	1956	0
197	20231027	172100	1351833242	1956	1956	1956	1956	0
198	20231027	172000	1351833242	1956	1956	1956	1956	0
199	20231027	171900	1351833242	1956	1956	1956	1956	0
200	20231027	171800	1351833242	1956	1956	1956	1956	0
201	20231027	171700	1351833242	1956	1956	1956	1956	0
202	20231027	171600	1351833242	1956	1956	1956	1956	0
203	20231027	171500	1351833242	1956	1956	1956	1956	0
204	20231027	171400	1351833242	1956	1956	1956	1956	0
205	20231027	171300	1351833242	1956	1956	1956	1956	0
206	20231027	171200	1351833242	1956	1956	1956	1956	0
207	20231027	171100	1351833242	1956	1956	1956	1956	0
208	20231027	171000	1351833242	1956	1956	1956	1956	0
209	20231027	170900	1351833242	1956	1956	1956	1956	0
210	20231027	170800	1351833242	1956	1956	1956	1956	0
211	20231027	170700	1351833242	1956	1956	1956	1956	0
212	20231027	170600	1351833242	1956	1956	1956	1956	15742
213	20231027	170500	1351833242	1956	1956	1956	1956	0
214	20231027	170400	1351833242	1956	1956	1956	1956	0
215	20231027	170300	1351833242	1956	1956	1956	1956	0
216	20231027	170200	1351833242	1956	1956	1956	1956	0
217	20231027	170100	1351833242	1956	1956	1956	1956	0
218	20231027	170000	1351833242	1956	1956	1956	1956	0
219	20231027	165900	1351833242	1956	1956	1956	1956	0
220	20231027	165800	1351833242	1956	1956	1956	1956	0
221	20231027	165700	1351833242	1956	1956	1956	1956	0
222	20231027	165600	1351833242	1956	1956	1956	1956	0
223	20231027	165500	1351833242	1956	1956	1956	1956	0
224	20231027	165400	1351833242	1956	1956	1956	1956	0
225	20231027	165300	1351833242	1956	1956	1956	1956	0
226	20231027	165200	1351833242	1956	1956	1956	1956	0
227	20231027	165100	1351833242	1956	1956	1956	1956	0
228	20231027	165000	1351833242	1956	1956	1956	1956	0
229	20231027	164900	1351833242	1956	1956	1956	1956	0
230	20231027	164800	1351833242	1956	1956	1956	1956	0
231	20231027	164700	1351833242	1956	1956	1956	1956	0
232	20231027	164600	1351833242	1956	1956	1956	1956	0
233	20231027	164500	1351833242	1956	1956	1956	1956	0
234	20231027	164400	1351833242	1956	1956	1956	1956	0
235	20231027	164300	1351833242	1956	1956	1956	1956	0
236	20231027	164200	1351833242	1956	1956	1956	1956	0
237	20231027	164100	1351833242	1956	1956	1956	1956	0
238	20231027	164000	1351833242	1956	1956	1956	1956	0
239	20231027	163900	1351833242	1956	1956	1956	1956	0
240	20231027	163800	1351833242	1956	1956	1956	1956	0
241	20231027	163700	1351833242	1956	1956	1956	1956	0
242	20231027	163600	1351833242	1956	1956	1956	1956	15742
243	20231027	163500	1351833242	1956	1956	1956	1956	0
244	20231027	163400	1351833242	1956	1956	1956	1956	0
245	20231027	163300	1351833242	1956	1956	1956	1956	0
246	20231027	163200	1351833242	1956	1956	1956	1956	0
247	20231027	163100	1351833242	1956	1956	1956	1956	0
248	20231027	163000	1351833242	1956	1956	1956	1956	0
249	20231027	162900	1351833242	1956	1956	1956	1956	0
250	20231027	162800	1351833242	1956	1956	1956	1956	0
251	20231027	162700	1351833242	1956	1956	1956	1956	0
252	20231027	162600	1351833242	1956	1956	1956	1956	0
253	20231027	162500	1351833242	1956	1956	1956	1956	0
254	20231027	162400	1351833242	1956	1956	1956	1956	0
255	20231027	162300	1351833242	1956	1956	1956	1956	0
256	20231027	162200	1351833242	1956	1956	1956	1956	0
257	20231027	162100	1351833242	1956	1956	1956	1956	0
258	20231027	162000	1351833242	1956	1956	1956	1956	0
259	20231027	161900	1351833242	1956	1956	1956	1956	0
260	20231027	161800	1351833242	1956	1956	1956	1956	0
261	20231027	161700	1351833242	1956	1956	1956	1956	0
262	20231027	161600	1351833242	1956	1956	1956	1956	0
263	20231027	161500	1351833242	1956	1956	1956	1956	0
264	20231027	161400	1351833242	1956	1956	1956	1956	0
265	20231027	161300	1351833242	1956	1956	1956	1956	0
266	20231027	161200	1351833242	1956	1956	1956	1956	0
267	20231027	161100	1351833242	1956	1956	1956	1956	0
268	20231027	161000	1351833242	1956	1956	1956	1956	0
269	20231027	160900	1351833242	1956	1956	1956	1956	0
270	20231027	160800	1351833242	1956	1956	1956	1956	0
271	20231027	160700	1351833242	1956	1956	1956	1956	0
272	20231027	160600	1351833242	1956	1956	1956	1956	15742
273	20231027	160500	1351833242	1956	1956	1956	1956	0
274	20231027	160400	1351833242	1956	1956	1956	1956	0
275	20231027	160300	1351833242	1956	1956	1956	1956	0
276	20231027	160200	1351833242	1956	1956	1956	1956	0
277	20231027	160100	1351833242	1956	1956	1956	1956	0
278	20231027	160000	1351833242	1956	1956	1956	1956	0
279	20231027	155900	1351833242	1956	1956	1956	1956	0
280	20231027	155800	1351833242	1956	1956	1956	1956	0
281	20231027	155700	1351833242	1956	1956	1956	1956	0
282	20231027	155600	1351833242	1956	1956	1956	1956	0
283	20231027	155500	1351833242	1956	1956	1956	1956	0
284	20231027	155400	1351833242	1956	1956	1956	1956	0
285	20231027	155300	1351833242	1956	1956	1956	1956	0
286	20231027	155200	1351833242	1956	1956	1956	1956	0
287	20231027	155100	1351833242	1956	1956	1956	1956	0
288	20231027	155000	1351833242	1956	1956	1956	1956	0
289	20231027	154900	1351833242	1956	1956	1956	1956	0
290	20231027	154800	1351833242	1956	1956	1956	1956	0
291	20231027	154700	1351833242	1956	1956	1956	1956	0
292	20231027	154600	1351833242	1956	1956	1956	1956	0
293	20231027	154500	1351833242	1956	1956	1956	1956	0
294	20231027	154400	1351833242	1956	1956	1956	1956	0
295	20231027	154300	1351833242	1956	1956	1956	1956	0
296	20231027	154200	1351833242	1956	1956	1956	1956	0
297	20231027	154100	1351833242	1956	1956	1956	1956	0
298	20231027	154000	1351833242	1956	1956	1956	1956	0
299	20231027	153900	1351833242	1956	1956	1956	1956	0
300	20231027	153800	1351833242	1956	1956	1956	1956	0
301	20231027	153700	1351833242	1956	1956	1956	1956	0
302	20231027	153600	1351833242	1956	1956	1956	1956	15742
303	20231027	153500	1351833242	1956	1956	1956	1956	0
304	20231027	153400	1351833242	1956	1956	1956	1956	0
305	20231027	153300	1351833242	1956	1956	1956	1956	0
306	20231027	153200	1351833242	1956	1956	1956	1956	0
307	20231027	153100	1351833242	1956	1956	1956	1956	0
308	20231027	153000	1351833242	1956	1956	1956	1956	15742
309	20231027	152900	1321041890	1967	1967	1967	1967	0
310	20231027	152800	1321041890	1967	1967	1967	1967	0
311	20231027	152700	1321041890	1967	1967	1967	1967	0
312	20231027	152600	1321041890	1967	1967	1967	1967	0
313	20231027	152500	1321041890	1967	1967	1967	1967	0
314	20231027	152400	1321041890	1967	1967	1967	1967	0
315	20231027	152300	1321041890	1967	1967	1967	1967	0
316	20231027	152200	1321041890	1967	1967	1967	1967	0
317	20231027	152100	1321041890	1967	1967	1967	1967	0
318	20231027	152000	1321041890	1967	1967	1967	1967	0
319	20231027	151900	1321041890	1967	1963	1967	1963	2577
320	20231027	151800	1315974670	1952	1952	1952	1952	0
321	20231027	151700	1315974670	1952	1952	1952	1952	2
322	20231027	151600	1315970766	1951	1968	1968	1951	18166
323	20231027	151500	1280467512	1957	1957	1957	1957	216
324	20231027	151400	1280044800	1957	1957	1957	1957	1670
325	20231027	151300	1276776610	1957	1960	1968	1957	969
326	20231027	151200	1274876404	1960	1960	1960	1960	2529
327	20231027	151100	1269919564	1960	1960	1968	1960	195
328	20231027	151000	1269537084	1960	1960	1960	1960	101
329	20231027	150900	1269339124	1960	1960	1960	1960	0
330	20231027	150800	1269339124	1960	1960	1960	1960	0
331	20231027	150700	1269339124	1960	1960	1960	1960	0
332	20231027	150600	1269339124	1960	1963	1963	1960	8418
333	20231027	150500	1252835979	1963	1963	1963	1963	108
334	20231027	150400	1252623975	1964	1963	1968	1963	915
335	20231027	150300	1250826766	1963	1963	1963	1963	112
336	20231027	150200	1250606910	1963	1968	1968	1963	1416
337	20231027	150100	1247824490	1976	1971	1976	1969	1074
338	20231027	150000	1245703178	1966	1966	1966	1966	2901
339	20231027	145900	1239999812	1965	1965	1965	1965	0
340	20231027	145800	1239999812	1965	1965	1965	1965	218
341	20231027	145700	1239571442	1964	1964	1964	1964	1718
342	20231027	145600	1236197290	1963	1963	1963	1963	0
343	20231027	145500	1236197290	1963	1963	1963	1963	516
344	20231027	145400	1235184382	1957	1957	1957	1957	189
345	20231027	145300	1234814509	1956	1956	1956	1956	0
346	20231027	145200	1234814509	1956	1956	1956	1956	200
347	20231027	145100	1234423309	1956	1956	1956	1956	1
348	20231027	145000	1234421353	1964	1956	1964	1956	346
349	20231027	144900	1233744529	1957	1957	1957	1955	810
350	20231027	144800	1232160749	1955	1958	1958	1955	5213
351	20231027	144700	1221965248	1958	1965	1965	1958	1108
352	20231027	144600	1219793343	1965	1965	1965	1965	0
353	20231027	144500	1219793343	1965	1965	1965	1965	0
354	20231027	144400	1219793343	1965	1965	1965	1965	0
355	20231027	144300	1219793343	1965	1967	1967	1965	26
356	20231027	144200	1219742251	1965	1965	1965	1965	1
357	20231027	144100	1219740286	1969	1969	1969	1969	2
358	20231027	144000	1219736348	1969	1969	1969	1969	0
359	20231027	143900	1219736348	1969	1969	1969	1969	10
360	20231027	143800	1219716658	1965	1963	1965	1963	128
361	20231027	143700	1219465288	1958	1958	1958	1958	342
362	20231027	143600	1218795652	1961	1961	1961	1961	2
363	20231027	143500	1218791730	1958	1958	1958	1958	0
364	20231027	143400	1218791730	1958	1961	1961	1958	636
365	20231027	143300	1217545299	1961	1961	1961	1961	28
366	20231027	143200	1217490391	1961	1961	1961	1961	0
367	20231027	143100	1217490391	1961	1961	1961	1961	502
368	20231027	143000	1216505969	1955	1960	1961	1955	1083
369	20231027	142900	1214384210	1959	1959	1959	1959	429
370	20231027	142800	1213543799	1959	1960	1960	1959	90
371	20231027	142700	1213367439	1961	1961	1962	1961	4
372	20231027	142600	1213359594	1968	1967	1968	1959	1673
373	20231027	142500	1210071237	1968	1968	1968	1968	0
374	20231027	142400	1210071237	1968	1968	1968	1968	0
375	20231027	142300	1210071237	1968	1968	1968	1968	0
376	20231027	142200	1210071237	1968	1968	1968	1968	3
377	20231027	142100	1210065333	1969	1969	1969	1969	0
378	20231027	142000	1210065333	1969	1969	1969	1969	48
379	20231027	141900	1209970821	1969	1969	1970	1969	493
380	20231027	141800	1209000072	1969	1961	1969	1961	6666
381	20231027	141700	1195928038	1956	1956	1956	1956	1843
382	20231027	141600	1192323130	1954	1972	1972	1954	3175
383	20231027	141500	1186079774	1972	1969	1972	1967	2223
384	20231027	141400	1181704511	1970	1972	1972	1970	2100
385	20231027	141300	1177567289	1972	1976	1976	1972	214
386	20231027	141200	1177145202	1977	1977	1977	1977	1
387	20231027	141100	1177143225	1978	1978	1978	1978	504
388	20231027	141000	1176146313	1978	1978	1978	1978	1
389	20231027	140900	1176144335	1978	1978	1978	1978	0
390	20231027	140800	1176144335	1978	1979	1979	1978	2
391	20231027	140700	1176140378	1980	1980	1980	1980	405
392	20231027	140600	1175338478	1985	1985	1985	1985	400
393	20231027	140500	1174544478	1985	1985	1985	1985	0
394	20231027	140400	1174544478	1985	1980	1985	1980	1260
395	20231027	140300	1172049628	1980	1980	1980	1980	350
396	20231027	140200	1171356628	1980	1980	1980	1980	0
397	20231027	140100	1171356628	1980	1980	1980	1980	0
398	20231027	140000	1171356628	1980	1980	1985	1980	255
399	20231027	135900	1170851703	1980	1985	1985	1980	158
400	20231027	135800	1170538813	1985	1985	1985	1985	1
401	20231027	135700	1170536828	1986	1986	1986	1986	1000
402	20231027	135600	1168550828	1987	1987	1987	1987	3
403	20231027	135500	1168544867	1987	1985	1987	1985	1481
404	20231027	135400	1165604278	1980	1980	1980	1980	682
405	20231027	135300	1164253918	1977	1977	1977	1977	0
406	20231027	135200	1164253918	1977	1977	1977	1977	2
407	20231027	135100	1164249964	1980	1980	1980	1980	4
408	20231027	135000	1164242044	1980	1980	1980	1980	0
409	20231027	134900	1164242044	1980	1980	1980	1980	0
410	20231027	134800	1164242044	1980	1980	1980	1980	711
411	20231027	134700	1162834264	1980	1978	1982	1978	6214
412	20231027	134600	1150528978	1978	1970	1978	1970	10045
413	20231027	134500	1130664320	1970	1970	1970	1970	619
414	20231027	134400	1129444890	1970	1970	1970	1970	1
415	20231027	134300	1129442920	1970	1970	1970	1970	23
416	20231027	134200	1129397610	1968	1968	1968	1968	3001
417	20231027	134100	1123491642	1968	1968	1968	1968	200
418	20231027	134000	1123098042	1973	1973	1973	1973	0
419	20231027	133900	1123098042	1973	1973	1973	1973	24
420	20231027	133800	1123050690	1973	1970	1973	1970	1576
421	20231027	133700	1119942772	1971	1971	1971	1971	774
422	20231027	133600	1118417218	1967	1967	1967	1967	0
423	20231027	133500	1118417218	1967	1967	1967	1967	935
424	20231027	133400	1116578073	1968	1968	1968	1968	1015
425	20231027	133300	1114580553	1968	1970	1970	1968	22
426	20231027	133200	1114537255	1970	1970	1970	1970	2816
427	20231027	133100	1108989735	1970	1970	1970	1970	0
428	20231027	133000	1108989735	1970	1970	1970	1970	0
429	20231027	132900	1108989735	1970	1970	1970	1970	47
430	20231027	132800	1108897145	1970	1972	1972	1969	614
431	20231027	132700	1107687021	1974	1971	1974	1971	1574
432	20231027	132600	1104582681	1970	1970	1970	1970	787
433	20231027	132500	1103032291	1968	1960	1968	1957	38047
434	20231027	132400	1028284050	1960	1966	1966	1960	2213
435	20231027	132300	1023944236	1965	1965	1965	1965	1
436	20231027	132200	1023942271	1965	1965	1966	1965	180
437	20231027	132100	1023588500	1964	1965	1965	1964	235
438	20231027	132000	1023126849	1966	1966	1966	1966	69
439	20231027	131900	1022991195	1966	1966	1966	1966	114
440	20231027	131800	1022767071	1966	1966	1966	1966	1
441	20231027	131700	1022765105	1966	1966	1966	1966	100
442	20231027	131600	1022568505	1966	1968	1968	1966	3096
443	20231027	131500	1016479712	1966	1976	1976	1966	1611
444	20231027	131400	1013307145	1970	1981	1981	1970	1253
445	20231027	131300	1010834405	1981	1981	1981	1981	20
446	20231027	131200	1010794785	1981	1981	1981	1981	0
447	20231027	131100	1010794785	1981	1981	1981	1981	1
448	20231027	131000	1010792804	1983	1984	1984	1983	108
449	20231027	130900	1010578541	1984	1979	1984	1979	46
450	20231027	130800	1010487333	1979	1980	1980	1979	541
451	20231027	130700	1009416693	1984	1983	1984	1983	9
452	20231027	130600	1009398838	1985	1985	1985	1985	252
453	20231027	130500	1008898618	1985	1985	1985	1985	200
454	20231027	130400	1008501618	1985	1985	1985	1985	0
455	20231027	130300	1008501618	1985	1978	1985	1978	382
456	20231027	130200	1007746008	1978	1978	1978	1978	100
457	20231027	130100	1007548208	1978	1978	1978	1978	0
458	20231027	130000	1007548208	1978	1978	1978	1978	0
459	20231027	125900	1007548208	1978	1978	1978	1978	71
460	20231027	125800	1007407770	1980	1980	1980	1980	64
461	20231027	125700	1007281050	1980	1987	1987	1980	1671
462	20231027	125600	1003970544	1987	1987	1987	1987	5
463	20231027	125500	1003960609	1987	1987	1987	1987	25
464	20231027	125400	1003910934	1983	1983	1983	1983	105
465	20231027	125300	1003702719	1983	1983	1983	1983	1
466	20231027	125200	1003700736	1984	1986	1986	1984	1896
467	20231027	125100	999937676	1986	1988	1988	1986	59
468	20231027	125000	999820449	1988	1988	1988	1988	821
469	20231027	124900	998188301	1988	1990	1990	1988	405
470	20231027	124800	997382751	1990	1992	1992	1990	494
471	20231027	124700	996399676	1991	1991	1991	1991	0
472	20231027	124600	996399676	1991	1994	1994	1991	361
473	20231027	124500	995680600	1995	1995	1995	1995	84
474	20231027	124400	995513020	1995	1995	1995	1995	626
475	20231027	124300	994264150	1995	1995	1995	1995	74
476	20231027	124200	994116520	2000	1994	2000	1994	121
477	20231027	124100	993875000	1994	1994	1994	1994	300
478	20231027	124000	993276800	2005	2005	2005	2005	0
479	20231027	123900	993276800	2005	2005	2005	2005	0
480	20231027	123800	993276800	2005	2005	2005	2005	0
481	20231027	123700	993276800	2005	2005	2005	2005	1
482	20231027	123600	993274795	2000	2000	2000	2000	67
483	20231027	123500	993140795	2005	2005	2005	2005	1
484	20231027	123400	993138790	1994	2000	2000	1994	674
485	20231027	123300	991791192	2000	2000	2000	2000	50
486	20231027	123200	991691192	2000	2000	2000	2000	2
487	20231027	123100	991687192	2000	2000	2000	2000	103
488	20231027	123000	991481192	2000	2000	2000	2000	0
489	20231027	122900	991481192	2000	2000	2000	2000	21
490	20231027	122800	991439192	2005	1999	2005	1999	3151
491	20231027	122700	985138528	1993	1993	1993	1993	0
492	20231027	122600	985138528	1993	1996	1996	1993	518
493	20231027	122500	984105606	1999	1999	1999	1999	700
494	20231027	122400	982706306	1999	1999	1999	1999	101
495	20231027	122300	982504407	1999	1997	1999	1996	3914
496	20231027	122200	974691903	2000	1997	2000	1997	95
497	20231027	122100	974502035	2000	1997	2000	1997	501
498	20231027	122000	973501535	1997	1997	1997	1997	0
499	20231027	121900	973501535	1997	2000	2000	1997	351
500	20231027	121800	972800585	1996	1999	1999	1996	3324
501	20231027	121700	966163396	2000	2000	2000	1999	1480
502	20231027	121600	963203437	2000	2000	2000	2000	700
503	20231027	121500	961803437	2000	2000	2005	2000	5576
504	20231027	121400	950640937	2000	2000	2000	2000	467
505	20231027	121300	949706937	2000	2000	2000	2000	1000
506	20231027	121200	947706937	2005	2005	2005	2005	133
507	20231027	121100	947440272	2005	2010	2010	2005	555
508	20231027	121000	946327472	2010	2010	2010	2010	310
509	20231027	120900	945704372	2010	2000	2010	2000	91
510	20231027	120800	945522362	2000	2000	2000	2000	0
511	20231027	120700	945522362	2000	2000	2000	2000	24
512	20231027	120600	945474362	2005	2005	2005	2005	0
513	20231027	120500	945474362	2005	2005	2005	2005	1100
514	20231027	120400	943268862	2005	2005	2005	2005	4000
515	20231027	120300	935248862	2005	2005	2005	2000	3220
516	20231027	120200	928808362	2000	2000	2000	2000	0
517	20231027	120100	928808362	2000	2000	2000	2000	1000
518	20231027	120000	926808362	2010	2010	2010	2000	1002
519	20231027	115900	924794352	2010	2010	2010	2005	47
520	20231027	115800	924699892	2010	2000	2010	2000	4930
521	20231027	115700	914823022	2000	2000	2000	2000	100
522	20231027	115600	914623022	2000	2000	2000	2000	235
523	20231027	115500	914153022	2000	2000	2000	2000	2000
524	20231027	115400	910153022	2005	2005	2005	2005	1
525	20231027	115300	910151017	2005	2005	2005	2005	1678
526	20231027	115200	906786627	2000	2000	2005	2000	4653
527	20231027	115100	897465127	2005	2000	2005	2000	10694
528	20231027	115000	876052482	1999	2000	2000	1999	8394
529	20231027	114900	859271032	2000	2000	2000	2000	2000
530	20231027	114800	855271032	2000	2000	2000	2000	2500
531	20231027	114700	850271032	2000	2000	2000	2000	150
532	20231027	114600	849971032	2000	2005	2005	2000	810
533	20231027	114500	848347032	2010	2010	2010	2010	60
534	20231027	114400	848226432	2010	2010	2010	2010	200
535	20231027	114300	847824432	2010	2005	2010	2000	1102
536	20231027	114200	845614422	2010	2010	2010	2010	623
537	20231027	114100	844362192	2010	2010	2010	2010	1
538	20231027	114000	844360182	2005	2005	2005	2005	0
539	20231027	113900	844360182	2005	2005	2005	2005	69
540	20231027	113800	844221837	2005	2005	2005	2005	1573
541	20231027	113700	841067972	2005	2005	2005	2005	300
542	20231027	113600	840466472	2005	2005	2005	2005	10
543	20231027	113500	840446422	2005	2010	2010	2000	3243
544	20231027	113400	833943217	2005	2005	2005	2005	73
545	20231027	113300	833796852	2010	2010	2010	2010	675
546	20231027	113200	832440102	2010	2010	2010	2005	2778
547	20231027	113100	826862822	2010	2010	2010	2005	6281
548	20231027	113000	814239027	2005	2010	2010	2005	20654
549	20231027	112900	772823167	2005	2005	2005	2005	113
550	20231027	112800	772596602	2010	2005	2010	2005	3368
551	20231027	112700	765843742	2005	2005	2005	2005	6841
552	20231027	112600	752127537	2000	2005	2005	2000	48
553	20231027	112500	752031302	2005	2005	2010	2000	17728
554	20231027	112400	716466887	2005	1999	2005	1999	3474
555	20231027	112300	709519957	1999	1999	1999	1999	0
556	20231027	112200	709519957	1999	1999	2000	1999	1022
557	20231027	112100	707476978	2000	2000	2005	2000	1527
558	20231027	112000	704420478	2000	1999	2000	1999	5766
559	20231027	111900	692891844	1998	1998	1998	1998	700
560	20231027	111800	691493244	1997	1997	1997	1997	898
561	20231027	111700	689699938	1997	1996	1997	1996	211
562	20231027	111600	689278771	1995	1994	1995	1994	1100
563	20231027	111500	687084721	1994	1991	1994	1991	287
564	20231027	111400	686512640	1990	1990	1990	1990	0
565	20231027	111300	686512640	1990	1990	1990	1990	210
566	20231027	111200	686094740	1990	1997	1997	1990	1530
567	20231027	111100	683046637	1996	1997	1997	1996	82
568	20231027	111000	682882938	1998	2000	2000	1998	71
569	20231027	110900	682740990	2000	2000	2000	2000	1156
570	20231027	110800	680428990	2005	2005	2005	2005	622
571	20231027	110700	679181880	1998	1998	2000	1998	10013
572	20231027	110600	659162431	1998	1995	1998	1995	959
573	20231027	110500	657246526	1998	1998	1998	1998	9
574	20231027	110400	657228544	2000	1994	2000	1994	9815
575	20231027	110300	637624765	1992	1992	1992	1992	500
576	20231027	110200	636628765	1993	1991	1993	1991	1210
577	20231027	110100	634218375	1991	1991	1991	1991	51
578	20231027	110000	634116834	1991	1991	1991	1991	100
579	20231027	105900	633917734	1991	1986	1991	1986	538
580	20231027	105800	632846634	1986	1986	1986	1986	0
581	20231027	105700	632846634	1986	1991	1991	1986	5228
582	20231027	105600	622462718	1993	1993	1993	1993	1
583	20231027	105500	622460725	1994	1986	1995	1986	316
584	20231027	105400	621833090	1995	1990	1995	1986	502
585	20231027	105300	620834452	1995	1993	1995	1990	2368
586	20231027	105200	616121776	1995	1994	1995	1994	1600
587	20231027	105100	612930276	1994	1995	1995	1993	38
588	20231027	105000	612854469	1995	1993	1995	1993	1415
589	20231027	104900	610031546	1993	1993	1993	1993	900
590	20231027	104800	608237846	1993	1991	1995	1990	881
591	20231027	104700	606482066	1993	1996	1996	1991	129
592	20231027	104600	606225065	1997	1986	1997	1986	7176
593	20231027	104500	591948295	1986	1984	1986	1978	4954
594	20231027	104400	582122206	1984	1983	1984	1983	1410
595	20231027	104300	579325876	1983	1983	1984	1983	1828
596	20231027	104200	575700773	1983	1982	1983	1981	3559
597	20231027	104100	568645425	1981	1980	1981	1980	558
598	20231027	104000	567540207	1980	1980	1980	1980	5
599	20231027	103900	567530307	1978	1982	1982	1978	30
600	20231027	103800	567470887	1982	1977	1982	1977	946
601	20231027	103700	565600445	1977	1980	1980	1977	619
602	20231027	103600	564376562	1982	1983	1983	1982	750
603	20231027	103500	562889629	1984	1984	1984	1984	0
604	20231027	103400	562889629	1984	1977	1984	1977	3804
605	20231027	103300	555360856	1978	1973	1978	1973	13045
606	20231027	103200	529608620	1973	1974	1974	1973	1557
607	20231027	103100	526536651	1973	1973	1973	1970	2408
608	20231027	103000	521786633	1973	1971	1973	1969	5055
609	20231027	102900	511823556	1970	1970	1973	1970	1414
610	20231027	102800	509035873	1970	1973	1973	1970	3667
611	20231027	102700	501805398	1973	1972	1974	1972	2866
612	20231027	102600	496153439	1972	1965	1972	1965	5156
613	20231027	102500	485998591	1965	1964	1965	1964	547
614	20231027	102400	484923748	1963	1963	1963	1963	451
615	20231027	102300	484038435	1963	1962	1963	1962	61
616	20231027	102200	483918702	1962	1962	1962	1962	1039
617	20231027	102100	481880184	1962	1962	1965	1962	1354
618	20231027	102000	479221046	1962	1963	1963	1962	78
619	20231027	101900	479067982	1964	1962	1964	1962	963
620	20231027	101800	477178562	1963	1960	1963	1960	1084
621	20231027	101700	475053912	1960	1960	1960	1960	191
622	20231027	101600	474679552	1960	1958	1961	1957	1043
623	20231027	101500	472635467	1957	1957	1957	1957	1
624	20231027	101400	472633510	1957	1957	1957	1957	0
625	20231027	101300	472633510	1957	1956	1957	1956	1149
626	20231027	101200	470386064	1956	1953	1956	1953	600
627	20231027	101100	469213116	1953	1953	1953	1953	0
628	20231027	101000	469213116	1953	1950	1953	1950	1793
629	20231027	100900	465716568	1950	1950	1950	1950	200
630	20231027	100800	465326568	1952	1955	1955	1952	752
631	20231027	100700	463857727	1955	1951	1955	1951	169
632	20231027	100600	463527546	1951	1943	1951	1943	5770
633	20231027	100500	452304890	1943	1943	1943	1943	43
634	20231027	100400	452221341	1943	1939	1943	1939	1079
635	20231027	100300	450128352	1939	1939	1939	1939	11
636	20231027	100200	450107023	1939	1939	1939	1939	110
637	20231027	100100	449893733	1940	1940	1940	1933	364
638	20231027	100000	449187721	1939	1932	1939	1932	350
639	20231027	095900	448511514	1932	1932	1932	1932	491
640	20231027	095800	447562902	1940	1938	1940	1938	1502
641	20231027	095700	444651814	1938	1938	1938	1938	1
642	20231027	095600	444649876	1938	1932	1938	1930	1323
643	20231027	095500	442095131	1940	1935	1940	1935	933
644	20231027	095400	440286851	1940	1935	1940	1935	655
645	20231027	095300	439019411	1940	1937	1940	1937	129
646	20231027	095200	438769535	1935	1934	1935	1934	410
647	20231027	095100	437976495	1934	1934	1934	1934	100
648	20231027	095000	437783095	1934	1924	1934	1918	2966
649	20231027	094900	432082993	1924	1934	1934	1924	112
650	20231027	094800	431866485	1934	1934	1934	1934	71
651	20231027	094700	431729171	1934	1922	1934	1918	3695
652	20231027	094600	424638796	1919	1918	1926	1918	2573
653	20231027	094500	419693367	1917	1924	1924	1917	6399
654	20231027	094400	407418871	1924	1924	1924	1924	1559
655	20231027	094300	404419355	1924	1925	1926	1924	2235
656	20231027	094200	400116336	1925	1937	1937	1925	34118
657	20231027	094100	334123136	1937	1941	1941	1937	1418
658	20231027	094000	331374450	1937	1941	1941	1937	649
659	20231027	093900	330116282	1941	1939	1941	1939	602
660	20231027	093800	328948834	1939	1940	1940	1939	1202
661	20231027	093700	326617056	1940	1941	1941	1938	14552
662	20231027	093600	298396884	1941	1947	1947	1941	5436
663	20231027	093500	287844784	1947	1942	1947	1942	630
664	20231027	093400	286618684	1947	1947	1947	1942	144
665	20231027	093300	286338351	1941	1946	1947	1941	3103
666	20231027	093200	280307102	1946	1943	1946	1943	600
667	20231027	093100	279140966	1943	1945	1945	1941	1034
668	20231027	093000	277133934	1945	1947	1947	1945	163
669	20231027	092900	276816587	1947	1942	1947	1942	1878
670	20231027	092800	273169412	1941	1942	1942	1941	3408
671	20231027	092700	266551905	1942	1948	1948	1942	5697
672	20231027	092600	255482338	1945	1945	1945	1944	605
673	20231027	092500	254306093	1945	1945	1945	1945	186
674	20231027	092400	253944323	1945	1950	1950	1945	3117
675	20231027	092300	247869912	1950	1950	1954	1950	104
676	20231027	092200	247666880	1950	1956	1956	1949	1221
677	20231027	092100	245285944	1956	1956	1956	1956	30
678	20231027	092000	245227264	1956	1949	1957	1946	2491
679	20231027	091900	240375966	1956	1951	1956	1951	100
680	20231027	091800	240180754	1951	1951	1951	1951	2534
681	20231027	091700	235236920	1951	1950	1951	1950	626
682	20231027	091600	234016109	1950	1955	1955	1950	729
683	20231027	091500	232591419	1955	1953	1955	1949	824
684	20231027	091400	230983631	1953	1952	1954	1952	2925
685	20231027	091300	225271994	1952	1945	1952	1944	2597
686	20231027	091200	220217322	1944	1955	1955	1942	1969
687	20231027	091100	216382691	1955	1955	1955	1950	816
688	20231027	091000	214787685	1960	1960	1960	1960	409
689	20231027	090900	213986045	1960	1960	1960	1960	1257
690	20231027	090800	211522325	1960	1953	1960	1953	1724
691	20231027	090700	208149531	1942	1954	1955	1942	10697
692	20231027	090600	187261435	1949	1949	1954	1949	3700
693	20231027	090500	180049810	1949	1949	1954	1943	6554
694	20231027	090400	167286237	1949	1956	1956	1949	527
695	20231027	090300	166255857	1956	1946	1956	1946	13167
696	20231027	090200	140601097	1946	1945	1948	1940	5091
697	20231027	090100	130700958	1946	1943	1946	1943	4010
698	20231027	090000	122903389	1942	1933	1942	1932	63072