KissMeData/227610/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	202500	441950096	1954	1954	1954	1954	5011
3	20231010	202400	441950096	1954	1954	1954	1954	0
4	20231010	202300	441950096	1954	1954	1954	1954	0
5	20231010	202200	441950096	1954	1954	1954	1954	0
6	20231010	202100	441950096	1954	1954	1954	1954	0
7	20231010	202000	441950096	1954	1954	1954	1954	0
8	20231010	201900	441950096	1954	1954	1954	1954	0
9	20231010	201800	441950096	1954	1954	1954	1954	0
10	20231010	201700	441950096	1954	1954	1954	1954	0
11	20231010	201600	441950096	1954	1954	1954	1954	0
12	20231010	201500	441950096	1954	1954	1954	1954	0
13	20231010	201400	441950096	1954	1954	1954	1954	0
14	20231010	201300	441950096	1954	1954	1954	1954	0
15	20231010	201200	441950096	1954	1954	1954	1954	0
16	20231010	201100	441950096	1954	1954	1954	1954	0
17	20231010	201000	441950096	1954	1954	1954	1954	0
18	20231010	200900	441950096	1954	1954	1954	1954	0
19	20231010	200800	441950096	1954	1954	1954	1954	0
20	20231010	200700	441950096	1954	1954	1954	1954	0
21	20231010	200600	441950096	1954	1954	1954	1954	0
22	20231010	200500	441950096	1954	1954	1954	1954	0
23	20231010	200400	441950096	1954	1954	1954	1954	0
24	20231010	200300	441950096	1954	1954	1954	1954	0
25	20231010	200200	441950096	1954	1954	1954	1954	0
26	20231010	200100	441950096	1954	1954	1954	1954	0
27	20231010	200000	441950096	1954	1954	1954	1954	0
28	20231010	195900	441950096	1954	1954	1954	1954	0
29	20231010	195800	441950096	1954	1954	1954	1954	0
30	20231010	195700	441950096	1954	1954	1954	1954	0
31	20231010	195600	441950096	1954	1954	1954	1954	0
32	20231010	195500	441950096	1954	1954	1954	1954	5011
33	20231010	195400	441950096	1954	1954	1954	1954	0
34	20231010	195300	441950096	1954	1954	1954	1954	0
35	20231010	195200	441950096	1954	1954	1954	1954	0
36	20231010	195100	441950096	1954	1954	1954	1954	0
37	20231010	195000	441950096	1954	1954	1954	1954	0
38	20231010	194900	441950096	1954	1954	1954	1954	0
39	20231010	194800	441950096	1954	1954	1954	1954	0
40	20231010	194700	441950096	1954	1954	1954	1954	0
41	20231010	194600	441950096	1954	1954	1954	1954	0
42	20231010	194500	441950096	1954	1954	1954	1954	0
43	20231010	194400	441950096	1954	1954	1954	1954	0
44	20231010	194300	441950096	1954	1954	1954	1954	0
45	20231010	194200	441950096	1954	1954	1954	1954	0
46	20231010	194100	441950096	1954	1954	1954	1954	0
47	20231010	194000	441950096	1954	1954	1954	1954	0
48	20231010	193900	441950096	1954	1954	1954	1954	0
49	20231010	193800	441950096	1954	1954	1954	1954	0
50	20231010	193700	441950096	1954	1954	1954	1954	0
51	20231010	193600	441950096	1954	1954	1954	1954	0
52	20231010	193500	441950096	1954	1954	1954	1954	0
53	20231010	193400	441950096	1954	1954	1954	1954	0
54	20231010	193300	441950096	1954	1954	1954	1954	0
55	20231010	193200	441950096	1954	1954	1954	1954	0
56	20231010	193100	441950096	1954	1954	1954	1954	0
57	20231010	193000	441950096	1954	1954	1954	1954	0
58	20231010	192900	441950096	1954	1954	1954	1954	0
59	20231010	192800	441950096	1954	1954	1954	1954	0
60	20231010	192700	441950096	1954	1954	1954	1954	0
61	20231010	192600	441950096	1954	1954	1954	1954	0
62	20231010	192500	441950096	1954	1954	1954	1954	5011
63	20231010	192400	441950096	1954	1954	1954	1954	0
64	20231010	192300	441950096	1954	1954	1954	1954	0
65	20231010	192200	441950096	1954	1954	1954	1954	0
66	20231010	192100	441950096	1954	1954	1954	1954	0
67	20231010	192000	441950096	1954	1954	1954	1954	0
68	20231010	191900	441950096	1954	1954	1954	1954	0
69	20231010	191800	441950096	1954	1954	1954	1954	0
70	20231010	191700	441950096	1954	1954	1954	1954	0
71	20231010	191600	441950096	1954	1954	1954	1954	0
72	20231010	191500	441950096	1954	1954	1954	1954	0
73	20231010	191400	441950096	1954	1954	1954	1954	0
74	20231010	191300	441950096	1954	1954	1954	1954	0
75	20231010	191200	441950096	1954	1954	1954	1954	0
76	20231010	191100	441950096	1954	1954	1954	1954	0
77	20231010	191000	441950096	1954	1954	1954	1954	0
78	20231010	190900	441950096	1954	1954	1954	1954	0
79	20231010	190800	441950096	1954	1954	1954	1954	0
80	20231010	190700	441950096	1954	1954	1954	1954	0
81	20231010	190600	441950096	1954	1954	1954	1954	0
82	20231010	190500	441950096	1954	1954	1954	1954	0
83	20231010	190400	441950096	1954	1954	1954	1954	0
84	20231010	190300	441950096	1954	1954	1954	1954	0
85	20231010	190200	441950096	1954	1954	1954	1954	0
86	20231010	190100	441950096	1954	1954	1954	1954	0
87	20231010	190000	441950096	1954	1954	1954	1954	0
88	20231010	185900	441950096	1954	1954	1954	1954	0
89	20231010	185800	441950096	1954	1954	1954	1954	0
90	20231010	185700	441950096	1954	1954	1954	1954	0
91	20231010	185600	441950096	1954	1954	1954	1954	0
92	20231010	185500	441950096	1954	1954	1954	1954	5011
93	20231010	185400	441950096	1954	1954	1954	1954	0
94	20231010	185300	441950096	1954	1954	1954	1954	0
95	20231010	185200	441950096	1954	1954	1954	1954	0
96	20231010	185100	441950096	1954	1954	1954	1954	0
97	20231010	185000	441950096	1954	1954	1954	1954	0
98	20231010	184900	441950096	1954	1954	1954	1954	0
99	20231010	184800	441950096	1954	1954	1954	1954	0
100	20231010	184700	441950096	1954	1954	1954	1954	0
101	20231010	184600	441950096	1954	1954	1954	1954	0
102	20231010	184500	441950096	1954	1954	1954	1954	0
103	20231010	184400	441950096	1954	1954	1954	1954	0
104	20231010	184300	441950096	1954	1954	1954	1954	0
105	20231010	184200	441950096	1954	1954	1954	1954	0
106	20231010	184100	441950096	1954	1954	1954	1954	0
107	20231010	184000	441950096	1954	1954	1954	1954	0
108	20231010	183900	441950096	1954	1954	1954	1954	0
109	20231010	183800	441950096	1954	1954	1954	1954	0
110	20231010	183700	441950096	1954	1954	1954	1954	0
111	20231010	183600	441950096	1954	1954	1954	1954	0
112	20231010	183500	441950096	1954	1954	1954	1954	0
113	20231010	183400	441950096	1954	1954	1954	1954	0
114	20231010	183300	441950096	1954	1954	1954	1954	0
115	20231010	183200	441950096	1954	1954	1954	1954	0
116	20231010	183100	441950096	1954	1954	1954	1954	0
117	20231010	183000	441950096	1954	1954	1954	1954	0
118	20231010	182900	441950096	1954	1954	1954	1954	0
119	20231010	182800	441950096	1954	1954	1954	1954	0
120	20231010	182700	441950096	1954	1954	1954	1954	0
121	20231010	182600	441950096	1954	1954	1954	1954	0
122	20231010	182500	441950096	1954	1954	1954	1954	5011
123	20231010	182400	441950096	1954	1954	1954	1954	0
124	20231010	182300	441950096	1954	1954	1954	1954	0
125	20231010	182200	441950096	1954	1954	1954	1954	0
126	20231010	182100	441950096	1954	1954	1954	1954	0
127	20231010	182000	441950096	1954	1954	1954	1954	0
128	20231010	181900	441950096	1954	1954	1954	1954	0
129	20231010	181800	441950096	1954	1954	1954	1954	0
130	20231010	181700	441950096	1954	1954	1954	1954	0
131	20231010	181600	441950096	1954	1954	1954	1954	0
132	20231010	181500	441950096	1954	1954	1954	1954	0
133	20231010	181400	441950096	1954	1954	1954	1954	0
134	20231010	181300	441950096	1954	1954	1954	1954	0
135	20231010	181200	441950096	1954	1954	1954	1954	0
136	20231010	181100	441950096	1954	1954	1954	1954	0
137	20231010	181000	441950096	1954	1954	1954	1954	0
138	20231010	180900	441950096	1954	1954	1954	1954	0
139	20231010	180800	441950096	1954	1954	1954	1954	0
140	20231010	180700	441950096	1954	1954	1954	1954	0
141	20231010	180600	441950096	1954	1954	1954	1954	0
142	20231010	180500	441950096	1954	1954	1954	1954	0
143	20231010	180400	441950096	1954	1954	1954	1954	0
144	20231010	180300	441950096	1954	1954	1954	1954	0
145	20231010	180200	441950096	1954	1954	1954	1954	0
146	20231010	180100	441950096	1954	1954	1954	1954	0
147	20231010	180000	441950096	1954	1954	1954	1954	0
148	20231010	175900	441950096	1954	1954	1954	1954	0
149	20231010	175800	441950096	1954	1954	1954	1954	0
150	20231010	175700	441950096	1954	1954	1954	1954	0
151	20231010	175600	441950096	1954	1954	1954	1954	0
152	20231010	175500	441950096	1954	1954	1954	1954	5011
153	20231010	175400	441950096	1954	1954	1954	1954	0
154	20231010	175300	441950096	1954	1954	1954	1954	0
155	20231010	175200	441950096	1954	1954	1954	1954	0
156	20231010	175100	441950096	1954	1954	1954	1954	0
157	20231010	175000	441950096	1954	1954	1954	1954	0
158	20231010	174900	441950096	1954	1954	1954	1954	0
159	20231010	174800	441950096	1954	1954	1954	1954	0
160	20231010	174700	441950096	1954	1954	1954	1954	0
161	20231010	174600	441950096	1954	1954	1954	1954	0
162	20231010	174500	441950096	1954	1954	1954	1954	0
163	20231010	174400	441950096	1954	1954	1954	1954	0
164	20231010	174300	441950096	1954	1954	1954	1954	0
165	20231010	174200	441950096	1954	1954	1954	1954	0
166	20231010	174100	441950096	1954	1954	1954	1954	0
167	20231010	174000	441950096	1954	1954	1954	1954	0
168	20231010	173900	441950096	1954	1954	1954	1954	0
169	20231010	173800	441950096	1954	1954	1954	1954	0
170	20231010	173700	441950096	1954	1954	1954	1954	0
171	20231010	173600	441950096	1954	1954	1954	1954	0
172	20231010	173500	441950096	1954	1954	1954	1954	0
173	20231010	173400	441950096	1954	1954	1954	1954	0
174	20231010	173300	441950096	1954	1954	1954	1954	0
175	20231010	173200	441950096	1954	1954	1954	1954	0
176	20231010	173100	441950096	1954	1954	1954	1954	0
177	20231010	173000	441950096	1954	1954	1954	1954	0
178	20231010	172900	441950096	1954	1954	1954	1954	0
179	20231010	172800	441950096	1954	1954	1954	1954	0
180	20231010	172700	441950096	1954	1954	1954	1954	0
181	20231010	172600	441950096	1954	1954	1954	1954	0
182	20231010	172500	441950096	1954	1954	1954	1954	5011
183	20231010	172400	441950096	1954	1954	1954	1954	0
184	20231010	172300	441950096	1954	1954	1954	1954	0
185	20231010	172200	441950096	1954	1954	1954	1954	0
186	20231010	172100	441950096	1954	1954	1954	1954	0
187	20231010	172000	441950096	1954	1954	1954	1954	0
188	20231010	171900	441950096	1954	1954	1954	1954	0
189	20231010	171800	441950096	1954	1954	1954	1954	0
190	20231010	171700	441950096	1954	1954	1954	1954	0
191	20231010	171600	441950096	1954	1954	1954	1954	0
192	20231010	171500	441950096	1954	1954	1954	1954	0
193	20231010	171400	441950096	1954	1954	1954	1954	0
194	20231010	171300	441950096	1954	1954	1954	1954	0
195	20231010	171200	441950096	1954	1954	1954	1954	0
196	20231010	171100	441950096	1954	1954	1954	1954	0
197	20231010	171000	441950096	1954	1954	1954	1954	0
198	20231010	170900	441950096	1954	1954	1954	1954	0
199	20231010	170800	441950096	1954	1954	1954	1954	0
200	20231010	170700	441950096	1954	1954	1954	1954	0
201	20231010	170600	441950096	1954	1954	1954	1954	0
202	20231010	170500	441950096	1954	1954	1954	1954	0
203	20231010	170400	441950096	1954	1954	1954	1954	0
204	20231010	170300	441950096	1954	1954	1954	1954	0
205	20231010	170200	441950096	1954	1954	1954	1954	0
206	20231010	170100	441950096	1954	1954	1954	1954	0
207	20231010	170000	441950096	1954	1954	1954	1954	0
208	20231010	165900	441950096	1954	1954	1954	1954	0
209	20231010	165800	441950096	1954	1954	1954	1954	0
210	20231010	165700	441950096	1954	1954	1954	1954	0
211	20231010	165600	441950096	1954	1954	1954	1954	0
212	20231010	165500	441950096	1954	1954	1954	1954	5011
213	20231010	165400	441950096	1954	1954	1954	1954	0
214	20231010	165300	441950096	1954	1954	1954	1954	0
215	20231010	165200	441950096	1954	1954	1954	1954	0
216	20231010	165100	441950096	1954	1954	1954	1954	0
217	20231010	165000	441950096	1954	1954	1954	1954	0
218	20231010	164900	441950096	1954	1954	1954	1954	0
219	20231010	164800	441950096	1954	1954	1954	1954	0
220	20231010	164700	441950096	1954	1954	1954	1954	0
221	20231010	164600	441950096	1954	1954	1954	1954	0
222	20231010	164500	441950096	1954	1954	1954	1954	0
223	20231010	164400	441950096	1954	1954	1954	1954	0
224	20231010	164300	441950096	1954	1954	1954	1954	0
225	20231010	164200	441950096	1954	1954	1954	1954	0
226	20231010	164100	441950096	1954	1954	1954	1954	0
227	20231010	164000	441950096	1954	1954	1954	1954	0
228	20231010	163900	441950096	1954	1954	1954	1954	0
229	20231010	163800	441950096	1954	1954	1954	1954	0
230	20231010	163700	441950096	1954	1954	1954	1954	0
231	20231010	163600	441950096	1954	1954	1954	1954	0
232	20231010	163500	441950096	1954	1954	1954	1954	0
233	20231010	163400	441950096	1954	1954	1954	1954	0
234	20231010	163300	441950096	1954	1954	1954	1954	0
235	20231010	163200	441950096	1954	1954	1954	1954	0
236	20231010	163100	441950096	1954	1954	1954	1954	0
237	20231010	163000	441950096	1954	1954	1954	1954	0
238	20231010	162900	441950096	1954	1954	1954	1954	0
239	20231010	162800	441950096	1954	1954	1954	1954	0
240	20231010	162700	441950096	1954	1954	1954	1954	0
241	20231010	162600	441950096	1954	1954	1954	1954	0
242	20231010	162500	441950096	1954	1954	1954	1954	5011
243	20231010	162400	441950096	1954	1954	1954	1954	0
244	20231010	162300	441950096	1954	1954	1954	1954	0
245	20231010	162200	441950096	1954	1954	1954	1954	0
246	20231010	162100	441950096	1954	1954	1954	1954	0
247	20231010	162000	441950096	1954	1954	1954	1954	0
248	20231010	161900	441950096	1954	1954	1954	1954	0
249	20231010	161800	441950096	1954	1954	1954	1954	0
250	20231010	161700	441950096	1954	1954	1954	1954	0
251	20231010	161600	441950096	1954	1954	1954	1954	0
252	20231010	161500	441950096	1954	1954	1954	1954	0
253	20231010	161400	441950096	1954	1954	1954	1954	0
254	20231010	161300	441950096	1954	1954	1954	1954	0
255	20231010	161200	441950096	1954	1954	1954	1954	0
256	20231010	161100	441950096	1954	1954	1954	1954	0
257	20231010	161000	441950096	1954	1954	1954	1954	0
258	20231010	160900	441950096	1954	1954	1954	1954	0
259	20231010	160800	441950096	1954	1954	1954	1954	0
260	20231010	160700	441950096	1954	1954	1954	1954	0
261	20231010	160600	441950096	1954	1954	1954	1954	0
262	20231010	160500	441950096	1954	1954	1954	1954	0
263	20231010	160400	441950096	1954	1954	1954	1954	0
264	20231010	160300	441950096	1954	1954	1954	1954	0
265	20231010	160200	441950096	1954	1954	1954	1954	0
266	20231010	160100	441950096	1954	1954	1954	1954	0
267	20231010	160000	441950096	1954	1954	1954	1954	0
268	20231010	155900	441950096	1954	1954	1954	1954	0
269	20231010	155800	441950096	1954	1954	1954	1954	0
270	20231010	155700	441950096	1954	1954	1954	1954	0
271	20231010	155600	441950096	1954	1954	1954	1954	0
272	20231010	155500	441950096	1954	1954	1954	1954	5011
273	20231010	155400	441950096	1954	1954	1954	1954	0
274	20231010	155300	441950096	1954	1954	1954	1954	0
275	20231010	155200	441950096	1954	1954	1954	1954	0
276	20231010	155100	441950096	1954	1954	1954	1954	0
277	20231010	155000	441950096	1954	1954	1954	1954	0
278	20231010	154900	441950096	1954	1954	1954	1954	0
279	20231010	154800	441950096	1954	1954	1954	1954	0
280	20231010	154700	441950096	1954	1954	1954	1954	0
281	20231010	154600	441950096	1954	1954	1954	1954	0
282	20231010	154500	441950096	1954	1954	1954	1954	0
283	20231010	154400	441950096	1954	1954	1954	1954	0
284	20231010	154300	441950096	1954	1954	1954	1954	0
285	20231010	154200	441950096	1954	1954	1954	1954	0
286	20231010	154100	441950096	1954	1954	1954	1954	0
287	20231010	154000	441950096	1954	1954	1954	1954	0
288	20231010	153900	441950096	1954	1954	1954	1954	0
289	20231010	153800	441950096	1954	1954	1954	1954	0
290	20231010	153700	441950096	1954	1954	1954	1954	0
291	20231010	153600	441950096	1954	1954	1954	1954	0
292	20231010	153500	441950096	1954	1954	1954	1954	0
293	20231010	153400	441950096	1954	1954	1954	1954	0
294	20231010	153300	441950096	1954	1954	1954	1954	0
295	20231010	153200	441950096	1954	1954	1954	1954	0
296	20231010	153100	441950096	1954	1954	1954	1954	0
297	20231010	153000	441950096	1954	1954	1954	1954	5011
298	20231010	152900	432158602	1960	1960	1960	1960	0
299	20231010	152800	432158602	1960	1960	1960	1960	0
300	20231010	152700	432158602	1960	1960	1960	1960	0
301	20231010	152600	432158602	1960	1960	1960	1960	0
302	20231010	152500	432158602	1960	1960	1960	1960	0
303	20231010	152400	432158602	1960	1960	1960	1960	0
304	20231010	152300	432158602	1960	1960	1960	1960	0
305	20231010	152200	432158602	1960	1960	1960	1960	0
306	20231010	152100	432158602	1960	1960	1960	1960	0
307	20231010	152000	432158602	1960	1960	1960	1960	0
308	20231010	151900	432158602	1960	1960	1960	1960	100
309	20231010	151800	431962602	1960	1960	1960	1960	0
310	20231010	151700	431962602	1960	1959	1960	1958	1473
311	20231010	151600	429076093	1960	1960	1960	1960	0
312	20231010	151500	429076093	1960	1960	1960	1960	65
313	20231010	151400	428948693	1960	1960	1960	1960	190
314	20231010	151300	428576293	1960	1960	1960	1960	9
315	20231010	151200	428558653	1959	1959	1959	1959	47
316	20231010	151100	428466580	1959	1960	1960	1959	2172
317	20231010	151000	424209486	1960	1961	1961	1960	37
318	20231010	150900	424136965	1961	1961	1961	1961	250
319	20231010	150800	423646715	1962	1962	1962	1962	132
320	20231010	150700	423387731	1963	1963	1963	1963	306
321	20231010	150600	422787053	1963	1963	1964	1963	1025
322	20231010	150500	420774091	1963	1963	1963	1963	80
323	20231010	150400	420617051	1964	1964	1964	1964	1
324	20231010	150300	420615087	1956	1963	1963	1956	573
325	20231010	150200	419493083	1965	1965	1965	1965	1
326	20231010	150100	419491118	1965	1968	1969	1965	1042
327	20231010	150000	417439430	1967	1969	1969	1967	52
328	20231010	145900	417337047	1969	1960	1969	1960	6
329	20231010	145800	417325242	1960	1960	1960	1960	0
330	20231010	145700	417325242	1960	1960	1960	1960	0
331	20231010	145600	417325242	1960	1960	1960	1960	10
332	20231010	145500	417305642	1954	1954	1954	1954	0
333	20231010	145400	417305642	1954	1960	1960	1954	761
334	20231010	145300	415818480	1960	1959	1960	1959	278
335	20231010	145200	415273620	1959	1959	1959	1959	500
336	20231010	145100	414294120	1959	1959	1959	1959	42
337	20231010	145000	414211842	1959	1955	1959	1953	1539
338	20231010	144900	411203412	1959	1959	1959	1959	0
339	20231010	144800	411203412	1959	1959	1959	1959	0
340	20231010	144700	411203412	1959	1959	1959	1959	101
341	20231010	144600	411005553	1960	1965	1965	1960	1020
342	20231010	144500	409005992	1965	1965	1965	1965	255
343	20231010	144400	408504917	1966	1970	1970	1966	26
344	20231010	144300	408453701	1982	1982	1982	1982	0
345	20231010	144200	408453701	1982	1965	1982	1959	1562
346	20231010	144100	405387077	1965	1965	1966	1965	71
347	20231010	144000	405247525	1965	1963	1965	1959	16
348	20231010	143900	405216093	1965	1959	1965	1959	994
349	20231010	143800	403262969	1959	1959	1959	1959	0
350	20231010	143700	403262969	1959	1959	1959	1959	1
351	20231010	143600	403261010	1959	1955	1959	1955	108
352	20231010	143500	403049856	1955	1955	1955	1955	883
353	20231010	143400	401323591	1955	1955	1955	1955	10
354	20231010	143300	401304041	1947	1947	1947	1947	274
355	20231010	143200	400770563	1946	1946	1946	1946	19
356	20231010	143100	400733589	1946	1946	1946	1946	637
357	20231010	143000	399493987	1946	1943	1946	1933	1979
358	20231010	142900	395658539	1944	1944	1944	1944	0
359	20231010	142800	395658539	1944	1942	1944	1941	555
360	20231010	142700	394580378	1943	1942	1943	1942	22
361	20231010	142600	394537647	1942	1941	1942	1933	431
362	20231010	142500	393701549	1933	1940	1944	1933	4687
363	20231010	142400	384635601	1959	1940	1959	1940	160
364	20231010	142300	384322313	1935	1935	1935	1935	6
365	20231010	142200	384310703	1947	1947	1947	1947	450
366	20231010	142100	383434553	1933	1938	1938	1933	3036
367	20231010	142000	377560282	1934	1934	1934	1934	162
368	20231010	141900	377246974	1934	1946	1947	1933	2615
369	20231010	141800	372155751	1947	1959	1959	1931	11349
370	20231010	141700	350018736	1960	1967	1967	1960	2113
371	20231010	141600	345873434	1967	1963	1967	1961	631
372	20231010	141500	344635937	1962	1963	1963	1962	167
373	20231010	141400	344308282	1967	1967	1967	1967	0
374	20231010	141300	344308282	1967	1966	1967	1966	400
375	20231010	141200	343521492	1967	1966	1967	1966	100
376	20231010	141100	343324802	1966	1966	1966	1966	263
377	20231010	141000	342807744	1967	1966	1967	1966	25
378	20231010	140900	342758579	1967	1967	1967	1967	0
379	20231010	140800	342758579	1967	1967	1967	1967	0
380	20231010	140700	342758579	1967	1967	1967	1967	1
381	20231010	140600	342756612	1967	1965	1967	1965	1437
382	20231010	140500	339930915	1967	1967	1967	1967	0
383	20231010	140400	339930915	1967	1967	1967	1967	1
384	20231010	140300	339928948	1965	1965	1965	1965	1504
385	20231010	140200	336973588	1965	1965	1965	1965	1
386	20231010	140100	336971623	1963	1965	1965	1963	428
387	20231010	140000	336131059	1967	1967	1967	1967	1200
388	20231010	135900	333770659	1967	1967	1967	1966	32
389	20231010	135800	333707726	1967	1967	1967	1967	1
390	20231010	135700	333705759	1966	1967	1967	1966	149
391	20231010	135600	333412725	1967	1967	1984	1967	3168
392	20231010	135500	327181252	1984	1967	1984	1967	302
393	20231010	135400	326587201	1967	1967	1967	1967	30
394	20231010	135300	326528191	1967	1966	1967	1966	19
395	20231010	135200	326490836	1967	1973	1973	1967	4682
396	20231010	135100	317279901	1985	1985	1985	1985	0
397	20231010	135000	317279901	1985	1985	1985	1985	0
398	20231010	134900	317279901	1985	1985	1985	1985	2
399	20231010	134800	317275931	1986	1983	1986	1983	605
400	20231010	134700	316075024	1985	1984	1985	1980	41
401	20231010	134600	315993708	1985	1971	1985	1966	387
402	20231010	134500	315231691	1981	1981	1981	1981	0
403	20231010	134400	315231691	1981	1981	1981	1981	0
404	20231010	134300	315231691	1981	1979	1981	1979	200
405	20231010	134200	314835817	1981	1981	1981	1981	0
406	20231010	134100	314835817	1981	1981	1981	1981	0
407	20231010	134000	314835817	1981	1982	1982	1981	51
408	20231010	133900	314734736	1984	1984	1984	1984	0
409	20231010	133800	314734736	1984	1984	1984	1984	226
410	20231010	133700	314286352	1983	1983	1983	1983	4
411	20231010	133600	314278420	1983	1983	1985	1981	421
412	20231010	133500	313443298	1984	1984	1984	1984	0
413	20231010	133400	313443298	1984	1984	1984	1984	0
414	20231010	133300	313443298	1984	1979	1984	1979	233
415	20231010	133200	312982186	1965	1965	1965	1965	0
416	20231010	133100	312982186	1965	1983	1984	1965	856
417	20231010	133000	311289490	1981	1981	1983	1981	448
418	20231010	132900	310401816	1981	1961	1981	1960	47
419	20231010	132800	310309487	1958	1957	1958	1957	89
420	20231010	132700	310135307	1957	1958	1958	1957	429
421	20231010	132600	309295602	1956	1967	1967	1956	14
422	20231010	132500	309268141	1968	1968	1968	1953	1009
423	20231010	132400	307282534	1952	1986	1986	1952	4132
424	20231010	132300	299140588	1986	1986	1986	1986	1
425	20231010	132200	299138602	1987	1970	1987	1970	1377
426	20231010	132100	296425841	1977	1981	1981	1969	5592
427	20231010	132000	285364841	1981	1989	1989	1981	507
428	20231010	131900	284359849	1990	1989	1990	1989	2
429	20231010	131800	284355870	1990	1990	1990	1990	30
430	20231010	131700	284296170	1990	1990	1990	1990	16
431	20231010	131600	284264330	1990	1990	1990	1990	6
432	20231010	131500	284252390	1990	1990	1990	1990	50
433	20231010	131400	284152890	1990	1990	1990	1990	0
434	20231010	131300	284152890	1990	1983	1990	1981	1089
435	20231010	131200	281993542	1986	1984	1986	1984	14
436	20231010	131100	281965756	1986	1983	1986	1983	35
437	20231010	131000	281896348	1983	1983	1985	1980	3045
438	20231010	130900	275861776	1985	1990	1990	1984	2176
439	20231010	130800	271539164	1990	1987	1990	1986	104
440	20231010	130700	271332591	1988	1988	1990	1986	58
441	20231010	130600	271217295	1988	1998	1998	1988	12767
442	20231010	130500	245750719	1998	2000	2000	1998	6213
443	20231010	130400	233329825	2015	2015	2015	2015	0
444	20231010	130300	233329825	2015	2015	2015	2015	0
445	20231010	130200	233329825	2015	2015	2015	2000	77
446	20231010	130100	233175370	2015	2005	2015	2005	9
447	20231010	130000	233157315	2000	2005	2015	2000	465
448	20231010	125900	232227260	2000	2005	2005	2000	10
449	20231010	125800	232207250	2000	2005	2005	2000	3680
450	20231010	125700	224845955	2015	2015	2015	2015	5
451	20231010	125600	224835880	2015	2005	2015	2005	327
452	20231010	125500	224180225	2005	2010	2010	2005	11
453	20231010	125400	224158160	2015	2015	2015	2005	20
454	20231010	125300	224117950	2005	2005	2005	2005	680
455	20231010	125200	222754550	2020	2020	2020	2005	751
456	20231010	125100	221248750	2020	2020	2020	2020	40
457	20231010	125000	221167950	2020	2020	2020	2020	10
458	20231010	124900	221147750	2020	2010	2020	2005	15
459	20231010	124800	221117615	2020	2010	2020	2005	876
460	20231010	124700	219358505	2020	2010	2025	2005	3650
461	20231010	124600	212022115	2000	2010	2010	2000	5010
462	20231010	124500	201952115	2000	2005	2005	2000	12
463	20231010	124400	201928105	2000	2000	2000	2000	0
464	20231010	124300	201928105	2000	2010	2010	2000	12
465	20231010	124200	201904095	2000	2000	2000	2000	0
466	20231010	124100	201904095	2000	2000	2000	2000	0
467	20231010	124000	201904095	2000	2000	2000	2000	0
468	20231010	123900	201904095	2000	2000	2000	2000	0
469	20231010	123800	201904095	2000	2000	2000	2000	0
470	20231010	123700	201904095	2000	2000	2000	2000	0
471	20231010	123600	201904095	2000	2005	2005	2000	1011
472	20231010	123500	199882090	2000	2010	2010	2000	2597
473	20231010	123400	194669090	2010	2010	2010	2010	0
474	20231010	123300	194669090	2010	2010	2010	2010	0
475	20231010	123200	194669090	2010	2010	2010	2010	23
476	20231010	123100	194622860	2015	2015	2015	2015	333
477	20231010	123000	193951865	2015	2015	2015	2015	804
478	20231010	122900	192331805	2015	2015	2015	2015	0
479	20231010	122800	192331805	2015	2015	2015	2015	600
480	20231010	122700	191122805	2015	2020	2020	2015	454
481	20231010	122600	190205995	2015	2025	2025	2015	135
482	20231010	122500	189933890	2015	2020	2020	2010	44
483	20231010	122400	189845200	2010	2015	2015	2010	31
484	20231010	122300	189782790	2010	2010	2010	2010	30
485	20231010	122200	189722490	2010	2030	2030	2010	14253
486	20231010	122100	160831370	2035	2035	2035	2035	0
487	20231010	122000	160831370	2035	2035	2035	2035	859
488	20231010	121900	159083305	2030	2045	2045	2030	58
489	20231010	121800	158965225	2030	2035	2035	2030	22
490	20231010	121700	158920510	2030	2035	2035	2030	3945
491	20231010	121600	150896035	2050	2050	2050	2050	0
492	20231010	121500	150896035	2050	2050	2050	2050	0
493	20231010	121400	150896035	2050	2050	2050	2050	0
494	20231010	121300	150896035	2050	2050	2050	2050	0
495	20231010	121200	150896035	2050	2050	2050	2035	13
496	20231010	121100	150869550	2035	2045	2045	2035	516
497	20231010	121000	149819285	2050	2055	2055	2040	1086
498	20231010	120900	147603720	2060	2060	2060	2060	0
499	20231010	120800	147603720	2060	2060	2060	2060	0
500	20231010	120700	147603720	2060	2060	2060	2060	0
501	20231010	120600	147603720	2060	2060	2060	2060	0
502	20231010	120500	147603720	2060	2060	2060	2060	0
503	20231010	120400	147603720	2060	2060	2060	2060	0
504	20231010	120300	147603720	2060	2060	2060	2060	0
505	20231010	120200	147603720	2060	2060	2060	2060	10
506	20231010	120100	147583120	2070	2070	2070	2070	0
507	20231010	120000	147583120	2070	2070	2070	2070	189
508	20231010	115900	147191890	2070	2070	2070	2070	0
509	20231010	115800	147191890	2070	2070	2070	2070	0
510	20231010	115700	147191890	2070	2055	2070	2055	50
511	20231010	115600	147088570	2055	2055	2055	2055	0
512	20231010	115500	147088570	2055	2055	2055	2055	1303
513	20231010	115400	144410905	2075	2075	2075	2075	0
514	20231010	115300	144410905	2075	2075	2075	2075	0
515	20231010	115200	144410905	2075	2075	2075	2075	0
516	20231010	115100	144410905	2075	2075	2075	2075	0
517	20231010	115000	144410905	2075	2075	2075	2075	0
518	20231010	114900	144410905	2075	2075	2075	2075	0
519	20231010	114800	144410905	2075	2075	2075	2075	0
520	20231010	114700	144410905	2075	2075	2075	2075	0
521	20231010	114600	144410905	2075	2075	2075	2075	0
522	20231010	114500	144410905	2075	2075	2075	2075	0
523	20231010	114400	144410905	2075	2075	2075	2075	0
524	20231010	114300	144410905	2075	2075	2075	2075	0
525	20231010	114200	144410905	2075	2075	2075	2075	0
526	20231010	114100	144410905	2075	2075	2075	2075	0
527	20231010	114000	144410905	2075	2075	2075	2075	0
528	20231010	113900	144410905	2075	2075	2075	2075	1
529	20231010	113800	144408830	2070	2070	2070	2070	0
530	20231010	113700	144408830	2070	2070	2070	2070	53
531	20231010	113600	144299120	2070	2070	2070	2070	483
532	20231010	113500	143299310	2070	2070	2070	2070	1
533	20231010	113400	143297240	2065	2065	2065	2065	0
534	20231010	113300	143297240	2065	2065	2065	2065	0
535	20231010	113200	143297240	2065	2065	2065	2065	1
536	20231010	113100	143295175	2055	2055	2055	2055	0
537	20231010	113000	143295175	2055	2055	2055	2055	0
538	20231010	112900	143295175	2055	2055	2055	2055	0
539	20231010	112800	143295175	2055	2055	2055	2055	0
540	20231010	112700	143295175	2055	2055	2055	2055	0
541	20231010	112600	143295175	2055	2055	2055	2055	0
542	20231010	112500	143295175	2055	2060	2060	2050	107
543	20231010	112400	143075045	2070	2070	2070	2070	10
544	20231010	112300	143054345	2080	2080	2080	2080	20
545	20231010	112200	143012745	2080	2080	2080	2080	95
546	20231010	112100	142815145	2080	2080	2080	2080	0
547	20231010	112000	142815145	2080	2080	2080	2080	0
548	20231010	111900	142815145	2080	2080	2080	2080	0
549	20231010	111800	142815145	2080	2080	2080	2080	0
550	20231010	111700	142815145	2080	2080	2080	2080	20
551	20231010	111600	142773545	2065	2065	2065	2065	89
552	20231010	111500	142589760	2080	2080	2080	2080	0
553	20231010	111400	142589760	2080	2060	2080	2060	42
554	20231010	111300	142503220	2080	2080	2080	2080	0
555	20231010	111200	142503220	2080	2080	2080	2080	0
556	20231010	111100	142503220	2080	2085	2105	2080	4373
557	20231010	111000	133337090	2085	2055	2085	2055	8962
558	20231010	110900	114764110	2050	2050	2050	2050	0
559	20231010	110800	114764110	2050	2050	2050	2050	0
560	20231010	110700	114764110	2050	2050	2050	2050	98
561	20231010	110600	114563210	2055	2055	2055	2055	0
562	20231010	110500	114563210	2055	2055	2055	2055	0
563	20231010	110400	114563210	2055	2055	2055	2055	27
564	20231010	110300	114507725	2050	2050	2050	2050	39
565	20231010	110200	114427775	2050	2050	2050	2050	369
566	20231010	110100	113671325	2055	2055	2055	2055	0
567	20231010	110000	113671325	2055	2040	2055	2040	125
568	20231010	105900	113416295	2045	2045	2045	2045	30
569	20231010	105800	113354945	2045	2045	2045	2045	23
570	20231010	105700	113307910	2040	2040	2040	2040	0
571	20231010	105600	113307910	2040	2040	2040	2040	0
572	20231010	105500	113307910	2040	2040	2040	2040	80
573	20231010	105400	113144710	2040	2040	2040	2040	0
574	20231010	105300	113144710	2040	2040	2040	2040	0
575	20231010	105200	113144710	2040	2040	2040	2040	13
576	20231010	105100	113118190	2040	2040	2040	2040	0
577	20231010	105000	113118190	2040	2040	2040	2040	0
578	20231010	104900	113118190	2040	2040	2040	2040	0
579	20231010	104800	113118190	2040	2040	2040	2040	5
580	20231010	104700	113107990	2045	2045	2045	2045	10
581	20231010	104600	113087540	2040	2040	2040	2040	0
582	20231010	104500	113087540	2040	2040	2040	2040	0
583	20231010	104400	113087540	2040	2040	2040	2040	1520
584	20231010	104300	109986740	2055	2055	2055	2055	0
585	20231010	104200	109986740	2055	2055	2055	2055	1
586	20231010	104100	109984685	2050	2050	2050	2050	33
587	20231010	104000	109917035	2050	2050	2050	2050	2
588	20231010	103900	109912935	2050	2055	2060	2050	43
589	20231010	103800	109824515	2050	2050	2050	2050	14
590	20231010	103700	109795815	2055	2055	2055	2055	58
591	20231010	103600	109676625	2055	2055	2055	2055	0
592	20231010	103500	109676625	2055	2055	2055	2055	0
593	20231010	103400	109676625	2055	2055	2055	2055	0
594	20231010	103300	109676625	2055	2055	2055	2055	0
595	20231010	103200	109676625	2055	2055	2055	2055	0
596	20231010	103100	109676625	2055	2055	2055	2055	1202
597	20231010	103000	107206515	2055	2055	2055	2055	723
598	20231010	102900	105720750	2050	2050	2050	2050	0
599	20231010	102800	105720750	2050	2050	2050	2050	3527
600	20231010	102700	98490400	2050	2050	2050	2050	0
601	20231010	102600	98490400	2050	2050	2050	2050	2010
602	20231010	102500	94369900	2050	2050	2050	2050	10
603	20231010	102400	94349400	2050	2045	2050	2040	81
604	20231010	102300	94184075	2050	2050	2050	2050	0
605	20231010	102200	94184075	2050	2050	2050	2050	0
606	20231010	102100	94184075	2050	2050	2050	2050	0
607	20231010	102000	94184075	2050	2050	2050	2050	0
608	20231010	101900	94184075	2050	2050	2050	2050	0
609	20231010	101800	94184075	2050	2050	2050	2050	1
610	20231010	101700	94182025	2045	2045	2045	2045	0
611	20231010	101600	94182025	2045	2045	2045	2045	10
612	20231010	101500	94161575	2050	2050	2050	2050	0
613	20231010	101400	94161575	2050	2050	2050	2050	0
614	20231010	101300	94161575	2050	2050	2050	2050	0
615	20231010	101200	94161575	2050	2050	2050	2050	177
616	20231010	101100	93798725	2040	2040	2040	2040	500
617	20231010	101000	92778725	2035	2035	2035	2035	0
618	20231010	100900	92778725	2035	2035	2035	2035	0
619	20231010	100800	92778725	2035	2035	2035	2035	0
620	20231010	100700	92778725	2035	2035	2035	2035	0
621	20231010	100600	92778725	2035	2035	2035	2035	0
622	20231010	100500	92778725	2035	2035	2035	2035	0
623	20231010	100400	92778725	2035	2035	2035	2035	0
624	20231010	100300	92778725	2035	2035	2035	2035	0
625	20231010	100200	92778725	2035	2035	2035	2035	0
626	20231010	100100	92778725	2035	2035	2035	2035	0
627	20231010	100000	92778725	2035	2035	2035	2035	309
628	20231010	095900	92149910	2035	2035	2035	2035	0
629	20231010	095800	92149910	2035	2035	2035	2035	1143
630	20231010	095700	89823905	2040	2040	2040	2040	0
631	20231010	095600	89823905	2040	2040	2040	2040	343
632	20231010	095500	89124185	2050	2050	2050	2050	0
633	20231010	095400	89124185	2050	2050	2050	2050	0
634	20231010	095300	89124185	2050	2050	2050	2050	12
635	20231010	095200	89099585	2050	2050	2050	2050	0
636	20231010	095100	89099585	2050	2050	2050	2050	0
637	20231010	095000	89099585	2050	2050	2050	2050	0
638	20231010	094900	89099585	2050	2050	2050	2050	54
639	20231010	094800	88988885	2050	2050	2050	2050	0
640	20231010	094700	88988885	2050	2040	2050	2040	501
641	20231010	094600	87966835	2050	2050	2050	2050	0
642	20231010	094500	87966835	2050	2050	2050	2050	0
643	20231010	094400	87966835	2050	2050	2050	2050	0
644	20231010	094300	87966835	2050	2050	2050	2050	0
645	20231010	094200	87966835	2050	2050	2050	2050	1
646	20231010	094100	87964785	2040	2055	2055	2040	5
647	20231010	094000	87954570	2040	2040	2040	2040	5515
648	20231010	093900	76703970	2040	2040	2040	2040	0
649	20231010	093800	76703970	2040	2040	2040	2040	500
650	20231010	093700	75683970	2040	2040	2040	2040	4
651	20231010	093600	75675810	2040	2045	2055	2040	365
652	20231010	093500	74929380	2035	2035	2035	2035	6868
653	20231010	093400	60953000	2030	2035	2035	2030	243
654	20231010	093300	60458645	2035	2025	2035	2025	1016
655	20231010	093200	58401225	2020	2025	2035	2000	12882
656	20231010	093100	32511355	2020	2045	2045	2020	7000
657	20231010	093000	18305865	2060	2060	2060	2060	5
658	20231010	092900	18295565	2045	2055	2055	2045	1003
659	20231010	092800	16244070	2055	2055	2055	2055	0
660	20231010	092700	16244070	2055	2055	2055	2055	52
661	20231010	092600	16137210	2050	2055	2055	2045	1697
662	20231010	092500	12660310	2065	2065	2065	2065	0
663	20231010	092400	12660310	2065	2065	2065	2065	0
664	20231010	092300	12660310	2065	2065	2065	2065	0
665	20231010	092200	12660310	2065	2065	2065	2065	2
666	20231010	092100	12656180	2065	2065	2065	2065	0
667	20231010	092000	12656180	2065	2065	2065	2065	0
668	20231010	091900	12656180	2065	2065	2065	2065	0
669	20231010	091800	12656180	2065	2055	2065	2055	11
670	20231010	091700	12633475	2065	2065	2065	2065	50
671	20231010	091600	12530225	2065	2065	2065	2065	15
672	20231010	091500	12499250	2055	2055	2055	2055	80
673	20231010	091400	12334850	2050	2055	2055	2050	754
674	20231010	091300	10788450	2055	2055	2055	2055	29
675	20231010	091200	10728855	2060	2060	2060	2060	36
676	20231010	091100	10654695	2065	2065	2065	2065	0
677	20231010	091000	10654695	2065	2055	2070	2055	305
678	20231010	090900	10024870	2075	2075	2075	2075	0
679	20231010	090800	10024870	2075	2060	2075	2060	30
680	20231010	090700	9963055	2055	2045	2055	2045	1521
681	20231010	090600	6852170	2030	2030	2030	2030	138
682	20231010	090500	6572030	2045	2040	2045	2030	549
683	20231010	090400	5455625	2065	2075	2075	2065	186
684	20231010	090300	5071515	2075	2080	2090	2075	1933
685	20231010	090200	1052105	2085	2085	2085	2085	100
686	20231010	090100	843605	2085	2075	2140	2075	166
687	20231010	090000	497675	2070	2065	2070	2065	241