KissMeData/355150/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	204500	721644371	1906	1906	1906	1906	8235
3	20231020	204400	721644371	1906	1906	1906	1906	0
4	20231020	204300	721644371	1906	1906	1906	1906	0
5	20231020	204200	721644371	1906	1906	1906	1906	0
6	20231020	204100	721644371	1906	1906	1906	1906	0
7	20231020	204000	721644371	1906	1906	1906	1906	0
8	20231020	203900	721644371	1906	1906	1906	1906	0
9	20231020	203800	721644371	1906	1906	1906	1906	0
10	20231020	203700	721644371	1906	1906	1906	1906	0
11	20231020	203600	721644371	1906	1906	1906	1906	0
12	20231020	203500	721644371	1906	1906	1906	1906	0
13	20231020	203400	721644371	1906	1906	1906	1906	0
14	20231020	203300	721644371	1906	1906	1906	1906	0
15	20231020	203200	721644371	1906	1906	1906	1906	0
16	20231020	203100	721644371	1906	1906	1906	1906	0
17	20231020	203000	721644371	1906	1906	1906	1906	0
18	20231020	202900	721644371	1906	1906	1906	1906	0
19	20231020	202800	721644371	1906	1906	1906	1906	0
20	20231020	202700	721644371	1906	1906	1906	1906	0
21	20231020	202600	721644371	1906	1906	1906	1906	0
22	20231020	202500	721644371	1906	1906	1906	1906	0
23	20231020	202400	721644371	1906	1906	1906	1906	0
24	20231020	202300	721644371	1906	1906	1906	1906	0
25	20231020	202200	721644371	1906	1906	1906	1906	0
26	20231020	202100	721644371	1906	1906	1906	1906	0
27	20231020	202000	721644371	1906	1906	1906	1906	0
28	20231020	201900	721644371	1906	1906	1906	1906	0
29	20231020	201800	721644371	1906	1906	1906	1906	0
30	20231020	201700	721644371	1906	1906	1906	1906	0
31	20231020	201600	721644371	1906	1906	1906	1906	0
32	20231020	201500	721644371	1906	1906	1906	1906	8235
33	20231020	201400	721644371	1906	1906	1906	1906	0
34	20231020	201300	721644371	1906	1906	1906	1906	0
35	20231020	201200	721644371	1906	1906	1906	1906	0
36	20231020	201100	721644371	1906	1906	1906	1906	0
37	20231020	201000	721644371	1906	1906	1906	1906	0
38	20231020	200900	721644371	1906	1906	1906	1906	0
39	20231020	200800	721644371	1906	1906	1906	1906	0
40	20231020	200700	721644371	1906	1906	1906	1906	0
41	20231020	200600	721644371	1906	1906	1906	1906	0
42	20231020	200500	721644371	1906	1906	1906	1906	0
43	20231020	200400	721644371	1906	1906	1906	1906	0
44	20231020	200300	721644371	1906	1906	1906	1906	0
45	20231020	200200	721644371	1906	1906	1906	1906	0
46	20231020	200100	721644371	1906	1906	1906	1906	0
47	20231020	200000	721644371	1906	1906	1906	1906	0
48	20231020	195900	721644371	1906	1906	1906	1906	0
49	20231020	195800	721644371	1906	1906	1906	1906	0
50	20231020	195700	721644371	1906	1906	1906	1906	0
51	20231020	195600	721644371	1906	1906	1906	1906	0
52	20231020	195500	721644371	1906	1906	1906	1906	0
53	20231020	195400	721644371	1906	1906	1906	1906	0
54	20231020	195300	721644371	1906	1906	1906	1906	0
55	20231020	195200	721644371	1906	1906	1906	1906	0
56	20231020	195100	721644371	1906	1906	1906	1906	0
57	20231020	195000	721644371	1906	1906	1906	1906	0
58	20231020	194900	721644371	1906	1906	1906	1906	0
59	20231020	194800	721644371	1906	1906	1906	1906	0
60	20231020	194700	721644371	1906	1906	1906	1906	0
61	20231020	194600	721644371	1906	1906	1906	1906	0
62	20231020	194500	721644371	1906	1906	1906	1906	8235
63	20231020	194400	721644371	1906	1906	1906	1906	0
64	20231020	194300	721644371	1906	1906	1906	1906	0
65	20231020	194200	721644371	1906	1906	1906	1906	0
66	20231020	194100	721644371	1906	1906	1906	1906	0
67	20231020	194000	721644371	1906	1906	1906	1906	0
68	20231020	193900	721644371	1906	1906	1906	1906	0
69	20231020	193800	721644371	1906	1906	1906	1906	0
70	20231020	193700	721644371	1906	1906	1906	1906	0
71	20231020	193600	721644371	1906	1906	1906	1906	0
72	20231020	193500	721644371	1906	1906	1906	1906	0
73	20231020	193400	721644371	1906	1906	1906	1906	0
74	20231020	193300	721644371	1906	1906	1906	1906	0
75	20231020	193200	721644371	1906	1906	1906	1906	0
76	20231020	193100	721644371	1906	1906	1906	1906	0
77	20231020	193000	721644371	1906	1906	1906	1906	0
78	20231020	192900	721644371	1906	1906	1906	1906	0
79	20231020	192800	721644371	1906	1906	1906	1906	0
80	20231020	192700	721644371	1906	1906	1906	1906	0
81	20231020	192600	721644371	1906	1906	1906	1906	0
82	20231020	192500	721644371	1906	1906	1906	1906	0
83	20231020	192400	721644371	1906	1906	1906	1906	0
84	20231020	192300	721644371	1906	1906	1906	1906	0
85	20231020	192200	721644371	1906	1906	1906	1906	0
86	20231020	192100	721644371	1906	1906	1906	1906	0
87	20231020	192000	721644371	1906	1906	1906	1906	0
88	20231020	191900	721644371	1906	1906	1906	1906	0
89	20231020	191800	721644371	1906	1906	1906	1906	0
90	20231020	191700	721644371	1906	1906	1906	1906	0
91	20231020	191600	721644371	1906	1906	1906	1906	0
92	20231020	191500	721644371	1906	1906	1906	1906	8235
93	20231020	191400	721644371	1906	1906	1906	1906	0
94	20231020	191300	721644371	1906	1906	1906	1906	0
95	20231020	191200	721644371	1906	1906	1906	1906	0
96	20231020	191100	721644371	1906	1906	1906	1906	0
97	20231020	191000	721644371	1906	1906	1906	1906	0
98	20231020	190900	721644371	1906	1906	1906	1906	0
99	20231020	190800	721644371	1906	1906	1906	1906	0
100	20231020	190700	721644371	1906	1906	1906	1906	0
101	20231020	190600	721644371	1906	1906	1906	1906	0
102	20231020	190500	721644371	1906	1906	1906	1906	0
103	20231020	190400	721644371	1906	1906	1906	1906	0
104	20231020	190300	721644371	1906	1906	1906	1906	0
105	20231020	190200	721644371	1906	1906	1906	1906	0
106	20231020	190100	721644371	1906	1906	1906	1906	0
107	20231020	190000	721644371	1906	1906	1906	1906	0
108	20231020	185900	721644371	1906	1906	1906	1906	0
109	20231020	185800	721644371	1906	1906	1906	1906	0
110	20231020	185700	721644371	1906	1906	1906	1906	0
111	20231020	185600	721644371	1906	1906	1906	1906	0
112	20231020	185500	721644371	1906	1906	1906	1906	0
113	20231020	185400	721644371	1906	1906	1906	1906	0
114	20231020	185300	721644371	1906	1906	1906	1906	0
115	20231020	185200	721644371	1906	1906	1906	1906	0
116	20231020	185100	721644371	1906	1906	1906	1906	0
117	20231020	185000	721644371	1906	1906	1906	1906	0
118	20231020	184900	721644371	1906	1906	1906	1906	0
119	20231020	184800	721644371	1906	1906	1906	1906	0
120	20231020	184700	721644371	1906	1906	1906	1906	0
121	20231020	184600	721644371	1906	1906	1906	1906	0
122	20231020	184500	721644371	1906	1906	1906	1906	8235
123	20231020	184400	721644371	1906	1906	1906	1906	0
124	20231020	184300	721644371	1906	1906	1906	1906	0
125	20231020	184200	721644371	1906	1906	1906	1906	0
126	20231020	184100	721644371	1906	1906	1906	1906	0
127	20231020	184000	721644371	1906	1906	1906	1906	0
128	20231020	183900	721644371	1906	1906	1906	1906	0
129	20231020	183800	721644371	1906	1906	1906	1906	0
130	20231020	183700	721644371	1906	1906	1906	1906	0
131	20231020	183600	721644371	1906	1906	1906	1906	0
132	20231020	183500	721644371	1906	1906	1906	1906	0
133	20231020	183400	721644371	1906	1906	1906	1906	0
134	20231020	183300	721644371	1906	1906	1906	1906	0
135	20231020	183200	721644371	1906	1906	1906	1906	0
136	20231020	183100	721644371	1906	1906	1906	1906	0
137	20231020	183000	721644371	1906	1906	1906	1906	0
138	20231020	182900	721644371	1906	1906	1906	1906	0
139	20231020	182800	721644371	1906	1906	1906	1906	0
140	20231020	182700	721644371	1906	1906	1906	1906	0
141	20231020	182600	721644371	1906	1906	1906	1906	0
142	20231020	182500	721644371	1906	1906	1906	1906	0
143	20231020	182400	721644371	1906	1906	1906	1906	0
144	20231020	182300	721644371	1906	1906	1906	1906	0
145	20231020	182200	721644371	1906	1906	1906	1906	0
146	20231020	182100	721644371	1906	1906	1906	1906	0
147	20231020	182000	721644371	1906	1906	1906	1906	0
148	20231020	181900	721644371	1906	1906	1906	1906	0
149	20231020	181800	721644371	1906	1906	1906	1906	0
150	20231020	181700	721644371	1906	1906	1906	1906	0
151	20231020	181600	721644371	1906	1906	1906	1906	0
152	20231020	181500	721644371	1906	1906	1906	1906	8235
153	20231020	181400	721644371	1906	1906	1906	1906	0
154	20231020	181300	721644371	1906	1906	1906	1906	0
155	20231020	181200	721644371	1906	1906	1906	1906	0
156	20231020	181100	721644371	1906	1906	1906	1906	0
157	20231020	181000	721644371	1906	1906	1906	1906	0
158	20231020	180900	721644371	1906	1906	1906	1906	0
159	20231020	180800	721644371	1906	1906	1906	1906	0
160	20231020	180700	721644371	1906	1906	1906	1906	0
161	20231020	180600	721644371	1906	1906	1906	1906	0
162	20231020	180500	721644371	1906	1906	1906	1906	0
163	20231020	180400	721644371	1906	1906	1906	1906	0
164	20231020	180300	721644371	1906	1906	1906	1906	0
165	20231020	180200	721644371	1906	1906	1906	1906	0
166	20231020	180100	721644371	1906	1906	1906	1906	0
167	20231020	180000	721644371	1906	1906	1906	1906	0
168	20231020	175900	721644371	1906	1906	1906	1906	0
169	20231020	175800	721644371	1906	1906	1906	1906	0
170	20231020	175700	721644371	1906	1906	1906	1906	0
171	20231020	175600	721644371	1906	1906	1906	1906	0
172	20231020	175500	721644371	1906	1906	1906	1906	0
173	20231020	175400	721644371	1906	1906	1906	1906	0
174	20231020	175300	721644371	1906	1906	1906	1906	0
175	20231020	175200	721644371	1906	1906	1906	1906	0
176	20231020	175100	721644371	1906	1906	1906	1906	0
177	20231020	175000	721644371	1906	1906	1906	1906	0
178	20231020	174900	721644371	1906	1906	1906	1906	0
179	20231020	174800	721644371	1906	1906	1906	1906	0
180	20231020	174700	721644371	1906	1906	1906	1906	0
181	20231020	174600	721644371	1906	1906	1906	1906	0
182	20231020	174500	721644371	1906	1906	1906	1906	8235
183	20231020	174400	721644371	1906	1906	1906	1906	0
184	20231020	174300	721644371	1906	1906	1906	1906	0
185	20231020	174200	721644371	1906	1906	1906	1906	0
186	20231020	174100	721644371	1906	1906	1906	1906	0
187	20231020	174000	721644371	1906	1906	1906	1906	0
188	20231020	173900	721644371	1906	1906	1906	1906	0
189	20231020	173800	721644371	1906	1906	1906	1906	0
190	20231020	173700	721644371	1906	1906	1906	1906	0
191	20231020	173600	721644371	1906	1906	1906	1906	0
192	20231020	173500	721644371	1906	1906	1906	1906	0
193	20231020	173400	721644371	1906	1906	1906	1906	0
194	20231020	173300	721644371	1906	1906	1906	1906	0
195	20231020	173200	721644371	1906	1906	1906	1906	0
196	20231020	173100	721644371	1906	1906	1906	1906	0
197	20231020	173000	721644371	1906	1906	1906	1906	0
198	20231020	172900	721644371	1906	1906	1906	1906	0
199	20231020	172800	721644371	1906	1906	1906	1906	0
200	20231020	172700	721644371	1906	1906	1906	1906	0
201	20231020	172600	721644371	1906	1906	1906	1906	0
202	20231020	172500	721644371	1906	1906	1906	1906	0
203	20231020	172400	721644371	1906	1906	1906	1906	0
204	20231020	172300	721644371	1906	1906	1906	1906	0
205	20231020	172200	721644371	1906	1906	1906	1906	0
206	20231020	172100	721644371	1906	1906	1906	1906	0
207	20231020	172000	721644371	1906	1906	1906	1906	0
208	20231020	171900	721644371	1906	1906	1906	1906	0
209	20231020	171800	721644371	1906	1906	1906	1906	0
210	20231020	171700	721644371	1906	1906	1906	1906	0
211	20231020	171600	721644371	1906	1906	1906	1906	0
212	20231020	171500	721644371	1906	1906	1906	1906	8235
213	20231020	171400	721644371	1906	1906	1906	1906	0
214	20231020	171300	721644371	1906	1906	1906	1906	0
215	20231020	171200	721644371	1906	1906	1906	1906	0
216	20231020	171100	721644371	1906	1906	1906	1906	0
217	20231020	171000	721644371	1906	1906	1906	1906	0
218	20231020	170900	721644371	1906	1906	1906	1906	0
219	20231020	170800	721644371	1906	1906	1906	1906	0
220	20231020	170700	721644371	1906	1906	1906	1906	0
221	20231020	170600	721644371	1906	1906	1906	1906	0
222	20231020	170500	721644371	1906	1906	1906	1906	0
223	20231020	170400	721644371	1906	1906	1906	1906	0
224	20231020	170300	721644371	1906	1906	1906	1906	0
225	20231020	170200	721644371	1906	1906	1906	1906	0
226	20231020	170100	721644371	1906	1906	1906	1906	0
227	20231020	170000	721644371	1906	1906	1906	1906	0
228	20231020	165900	721644371	1906	1906	1906	1906	0
229	20231020	165800	721644371	1906	1906	1906	1906	0
230	20231020	165700	721644371	1906	1906	1906	1906	0
231	20231020	165600	721644371	1906	1906	1906	1906	0
232	20231020	165500	721644371	1906	1906	1906	1906	0
233	20231020	165400	721644371	1906	1906	1906	1906	0
234	20231020	165300	721644371	1906	1906	1906	1906	0
235	20231020	165200	721644371	1906	1906	1906	1906	0
236	20231020	165100	721644371	1906	1906	1906	1906	0
237	20231020	165000	721644371	1906	1906	1906	1906	0
238	20231020	164900	721644371	1906	1906	1906	1906	0
239	20231020	164800	721644371	1906	1906	1906	1906	0
240	20231020	164700	721644371	1906	1906	1906	1906	0
241	20231020	164600	721644371	1906	1906	1906	1906	0
242	20231020	164500	721644371	1906	1906	1906	1906	8235
243	20231020	164400	721644371	1906	1906	1906	1906	0
244	20231020	164300	721644371	1906	1906	1906	1906	0
245	20231020	164200	721644371	1906	1906	1906	1906	0
246	20231020	164100	721644371	1906	1906	1906	1906	0
247	20231020	164000	721644371	1906	1906	1906	1906	0
248	20231020	163900	721644371	1906	1906	1906	1906	0
249	20231020	163800	721644371	1906	1906	1906	1906	0
250	20231020	163700	721644371	1906	1906	1906	1906	0
251	20231020	163600	721644371	1906	1906	1906	1906	0
252	20231020	163500	721644371	1906	1906	1906	1906	0
253	20231020	163400	721644371	1906	1906	1906	1906	0
254	20231020	163300	721644371	1906	1906	1906	1906	0
255	20231020	163200	721644371	1906	1906	1906	1906	0
256	20231020	163100	721644371	1906	1906	1906	1906	0
257	20231020	163000	721644371	1906	1906	1906	1906	0
258	20231020	162900	721644371	1906	1906	1906	1906	0
259	20231020	162800	721644371	1906	1906	1906	1906	0
260	20231020	162700	721644371	1906	1906	1906	1906	0
261	20231020	162600	721644371	1906	1906	1906	1906	0
262	20231020	162500	721644371	1906	1906	1906	1906	0
263	20231020	162400	721644371	1906	1906	1906	1906	0
264	20231020	162300	721644371	1906	1906	1906	1906	0
265	20231020	162200	721644371	1906	1906	1906	1906	0
266	20231020	162100	721644371	1906	1906	1906	1906	0
267	20231020	162000	721644371	1906	1906	1906	1906	0
268	20231020	161900	721644371	1906	1906	1906	1906	0
269	20231020	161800	721644371	1906	1906	1906	1906	0
270	20231020	161700	721644371	1906	1906	1906	1906	0
271	20231020	161600	721644371	1906	1906	1906	1906	0
272	20231020	161500	721644371	1906	1906	1906	1906	8235
273	20231020	161400	721644371	1906	1906	1906	1906	0
274	20231020	161300	721644371	1906	1906	1906	1906	0
275	20231020	161200	721644371	1906	1906	1906	1906	0
276	20231020	161100	721644371	1906	1906	1906	1906	0
277	20231020	161000	721644371	1906	1906	1906	1906	0
278	20231020	160900	721644371	1906	1906	1906	1906	0
279	20231020	160800	721644371	1906	1906	1906	1906	0
280	20231020	160700	721644371	1906	1906	1906	1906	0
281	20231020	160600	721644371	1906	1906	1906	1906	0
282	20231020	160500	721644371	1906	1906	1906	1906	0
283	20231020	160400	721644371	1906	1906	1906	1906	0
284	20231020	160300	721644371	1906	1906	1906	1906	0
285	20231020	160200	721644371	1906	1906	1906	1906	0
286	20231020	160100	721644371	1906	1906	1906	1906	0
287	20231020	160000	721644371	1906	1906	1906	1906	0
288	20231020	155900	721644371	1906	1906	1906	1906	0
289	20231020	155800	721644371	1906	1906	1906	1906	0
290	20231020	155700	721644371	1906	1906	1906	1906	0
291	20231020	155600	721644371	1906	1906	1906	1906	0
292	20231020	155500	721644371	1906	1906	1906	1906	0
293	20231020	155400	721644371	1906	1906	1906	1906	0
294	20231020	155300	721644371	1906	1906	1906	1906	0
295	20231020	155200	721644371	1906	1906	1906	1906	0
296	20231020	155100	721644371	1906	1906	1906	1906	0
297	20231020	155000	721644371	1906	1906	1906	1906	0
298	20231020	154900	721644371	1906	1906	1906	1906	0
299	20231020	154800	721644371	1906	1906	1906	1906	0
300	20231020	154700	721644371	1906	1906	1906	1906	0
301	20231020	154600	721644371	1906	1906	1906	1906	0
302	20231020	154500	721644371	1906	1906	1906	1906	8235
303	20231020	154400	721644371	1906	1906	1906	1906	0
304	20231020	154300	721644371	1906	1906	1906	1906	0
305	20231020	154200	721644371	1906	1906	1906	1906	0
306	20231020	154100	721644371	1906	1906	1906	1906	0
307	20231020	154000	721644371	1906	1906	1906	1906	0
308	20231020	153900	721644371	1906	1906	1906	1906	0
309	20231020	153800	721644371	1906	1906	1906	1906	0
310	20231020	153700	721644371	1906	1906	1906	1906	0
311	20231020	153600	721644371	1906	1906	1906	1906	0
312	20231020	153500	721644371	1906	1906	1906	1906	0
313	20231020	153400	721644371	1906	1906	1906	1906	0
314	20231020	153300	721644371	1906	1906	1906	1906	0
315	20231020	153200	721644371	1906	1906	1906	1906	0
316	20231020	153100	721644371	1906	1906	1906	1906	0
317	20231020	153000	721644371	1906	1906	1906	1906	8235
318	20231020	152900	705948461	1923	1923	1923	1923	0
319	20231020	152800	705948461	1923	1923	1923	1923	0
320	20231020	152700	705948461	1923	1923	1923	1923	0
321	20231020	152600	705948461	1923	1923	1923	1923	0
322	20231020	152500	705948461	1923	1923	1923	1923	0
323	20231020	152400	705948461	1923	1923	1923	1923	0
324	20231020	152300	705948461	1923	1923	1923	1923	0
325	20231020	152200	705948461	1923	1923	1923	1923	0
326	20231020	152100	705948461	1923	1923	1923	1923	0
327	20231020	152000	705948461	1923	1923	1923	1923	0
328	20231020	151900	705948461	1923	1923	1923	1923	190
329	20231020	151800	705583091	1922	1922	1922	1922	500
330	20231020	151700	704622091	1922	1922	1924	1922	1050
331	20231020	151600	702603787	1922	1929	1944	1917	3885
332	20231020	151500	695130894	1929	1934	1934	1929	1761
333	20231020	151400	691732949	1935	1945	1945	1935	5813
334	20231020	151300	680479116	1945	1945	1945	1943	83
335	20231020	151200	680317723	1946	1947	1947	1946	138
336	20231020	151100	680049139	1948	1955	1955	1948	2900
337	20231020	151000	674395151	1954	1958	1958	1954	2000
338	20231020	150900	670481964	1958	1960	1960	1958	1173
339	20231020	150800	668183634	1960	1960	1960	1960	1582
340	20231020	150700	665082914	1970	1970	1970	1970	100
341	20231020	150600	664885914	1960	1960	1960	1960	0
342	20231020	150500	664885914	1960	1960	1960	1960	0
343	20231020	150400	664885914	1960	1960	1960	1960	400
344	20231020	150300	664101914	1960	1972	1972	1960	301
345	20231020	150200	663511670	1968	1974	1974	1968	405
346	20231020	150100	662714166	1970	1963	1970	1963	411
347	20231020	150000	661905892	1964	1963	1964	1963	25
348	20231020	145900	661856796	1963	1967	1967	1963	116
349	20231020	145800	661628943	1968	1968	1968	1968	1
350	20231020	145700	661626975	1967	1968	1969	1967	466
351	20231020	145600	660709968	1969	1969	1969	1969	0
352	20231020	145500	660709968	1969	1968	1970	1968	1850
353	20231020	145400	657068680	1968	1968	1968	1968	0
354	20231020	145300	657068680	1968	1958	1968	1957	304
355	20231020	145200	656473728	1958	1958	1958	1958	442
356	20231020	145100	655608292	1968	1968	1968	1968	0
357	20231020	145000	655608292	1968	1958	1968	1958	101
358	20231020	144900	655410524	1968	1957	1968	1957	16
359	20231020	144800	655379201	1968	1968	1968	1968	0
360	20231020	144700	655379201	1968	1957	1968	1957	551
361	20231020	144600	654300883	1968	1968	1968	1968	10
362	20231020	144500	654281203	1968	1968	1968	1968	501
363	20231020	144400	653295235	1968	1968	1968	1968	5
364	20231020	144300	653285395	1968	1968	1968	1968	8
365	20231020	144200	653269651	1968	1968	1968	1968	0
366	20231020	144100	653269651	1968	1968	1968	1968	4
367	20231020	144000	653261779	1968	1968	1968	1968	0
368	20231020	143900	653261779	1968	1968	1968	1968	0
369	20231020	143800	653261779	1968	1955	1968	1955	57
370	20231020	143700	653150331	1968	1968	1968	1968	1
371	20231020	143600	653148363	1951	1959	1968	1951	641
372	20231020	143500	651895459	1968	1960	1968	1960	40
373	20231020	143400	651817051	1970	1968	1970	1968	102
374	20231020	143300	651616132	1970	1968	1970	1968	1957
375	20231020	143200	647764457	1968	1968	1968	1968	0
376	20231020	143100	647764457	1968	1969	1970	1968	69
377	20231020	143000	647628559	1969	1967	1969	1967	414
378	20231020	142900	646813425	1969	1968	1969	1968	354
379	20231020	142800	646116445	1968	1968	1968	1968	0
380	20231020	142700	646116445	1968	1967	1968	1956	405
381	20231020	142600	645324209	1967	1967	1967	1967	926
382	20231020	142500	643502767	1956	1963	1968	1956	295
383	20231020	142400	642925122	1968	1968	1968	1968	353
384	20231020	142300	642230418	1970	1970	1970	1970	0
385	20231020	142200	642230418	1970	1970	1970	1970	5
386	20231020	142100	642220568	1970	1968	1970	1968	8
387	20231020	142000	642204822	1955	1955	1955	1955	0
388	20231020	141900	642204822	1955	1955	1955	1955	0
389	20231020	141800	642204822	1955	1967	1968	1955	1090
390	20231020	141700	640068684	1968	1968	1968	1968	0
391	20231020	141600	640068684	1968	1968	1968	1968	508
392	20231020	141500	639068940	1968	1968	1968	1968	4
393	20231020	141400	639061068	1969	1969	1969	1969	11
394	20231020	141300	639039409	1961	1969	1970	1961	29
395	20231020	141200	638982467	1969	1969	1969	1969	20
396	20231020	141100	638943087	1974	1972	1974	1972	304
397	20231020	141000	638343597	1972	1968	1972	1967	27
398	20231020	140900	638290442	1970	1970	1970	1969	435
399	20231020	140800	637433494	1970	1969	1970	1969	2
400	20231020	140700	637429555	1970	1970	1970	1970	50
401	20231020	140600	637331055	1970	1961	1970	1961	2
402	20231020	140500	637327124	1966	1966	1966	1966	77
403	20231020	140400	637175742	1972	1971	1972	1971	20
404	20231020	140300	637136318	1972	1972	1972	1972	15
405	20231020	140200	637106738	1972	1972	1972	1972	1
406	20231020	140100	637104766	1966	1974	1974	1966	101
407	20231020	140000	636906192	1960	1960	1960	1960	0
408	20231020	135900	636906192	1960	1963	1963	1960	990
409	20231020	135800	634965442	1978	1980	1980	1963	2242
410	20231020	135700	630563960	1966	1984	1984	1966	1170
411	20231020	135600	628263111	1984	1984	1984	1977	101
412	20231020	135500	628063420	1977	1977	1987	1977	2925
413	20231020	135400	622267153	1975	1975	1975	1975	2
414	20231020	135300	622263203	1975	1975	1975	1975	65
415	20231020	135200	622134828	1965	1965	1965	1965	0
416	20231020	135100	622134828	1965	1965	1965	1965	0
417	20231020	135000	622134828	1965	1965	1965	1965	21
418	20231020	134900	622093563	1975	1975	1975	1975	10
419	20231020	134800	622073813	1975	1975	1975	1975	0
420	20231020	134700	622073813	1975	1964	1975	1963	1000
421	20231020	134600	620110793	1970	1970	1970	1970	200
422	20231020	134500	619716793	1960	1967	1967	1960	2084
423	20231020	134400	615628909	1967	1968	1968	1967	139
424	20231020	134300	615355446	1967	1967	1967	1967	1000
425	20231020	134200	613388446	1966	1966	1966	1966	509
426	20231020	134100	612387752	1975	1971	1975	1963	973
427	20231020	134000	610472775	1960	1960	1960	1960	440
428	20231020	133900	609610375	1960	1960	1960	1960	0
429	20231020	133800	609610375	1960	1961	1961	1960	649
430	20231020	133700	608338059	1960	1960	1960	1960	0
431	20231020	133600	608338059	1960	1960	1960	1960	0
432	20231020	133500	608338059	1960	1961	1961	1960	2350
433	20231020	133400	603731438	1960	1975	1975	1960	1683
434	20231020	133300	600426732	1968	1968	1968	1968	0
435	20231020	133200	600426732	1968	1972	1972	1968	3499
436	20231020	133100	593534745	1972	1980	1980	1972	1652
437	20231020	133000	590275759	1986	1982	1986	1982	677
438	20231020	132900	588932633	1971	1977	1977	1970	1354
439	20231020	132800	586263663	1990	1988	1990	1988	1030
440	20231020	132700	584214026	1978	1978	1978	1978	68
441	20231020	132600	584079522	1978	1981	1981	1978	61
442	20231020	132500	583958805	1981	1984	1984	1981	348
443	20231020	132400	583268573	1995	1995	1995	1995	8
444	20231020	132300	583252613	1996	1991	1996	1991	500
445	20231020	132200	582255342	1996	1996	1996	1996	0
446	20231020	132100	582255342	1996	1996	1996	1996	30
447	20231020	132000	582195462	1997	1979	1997	1979	190
448	20231020	131900	581817901	1965	1979	1979	1965	11
449	20231020	131800	581796146	1981	1981	1981	1981	2
450	20231020	131700	581792184	1951	1975	1975	1951	2000
451	20231020	131600	577869813	1973	1973	1973	1973	0
452	20231020	131500	577869813	1973	1980	1980	1973	367
453	20231020	131400	577145081	1984	1984	1984	1984	14
454	20231020	131300	577117305	1984	1984	1984	1984	2
455	20231020	131200	577113337	1984	1985	1985	1984	256
456	20231020	131100	576605403	1985	1985	1985	1985	295
457	20231020	131000	576019828	1985	1985	1985	1985	1068
458	20231020	130900	573899848	2000	1988	2000	1988	165
459	20231020	130800	573570335	1988	1990	1991	1988	154
460	20231020	130700	573263936	1991	1994	1994	1991	100
461	20231020	130600	573064773	1994	1994	1994	1994	24
462	20231020	130500	573016917	1995	1995	1995	1995	85
463	20231020	130400	572847342	1994	1994	1994	1994	0
464	20231020	130300	572847342	1994	2010	2010	1994	591
465	20231020	130200	571667288	2010	2015	2015	2010	105
466	20231020	130100	571455738	2015	2015	2015	2015	10
467	20231020	130000	571435588	1999	1999	1999	1999	0
468	20231020	125900	571435588	1999	1999	1999	1999	110
469	20231020	125800	571215698	2000	2000	2000	2000	1000
470	20231020	125700	569215698	1999	1999	2040	1999	2213
471	20231020	125600	564782898	1999	1999	1999	1999	8
472	20231020	125500	564766906	1999	1999	1999	1999	0
473	20231020	125400	564766906	1999	1999	1999	1999	40
474	20231020	125300	564686946	2000	1977	2000	1977	4882
475	20231020	125200	554928739	1977	1977	1977	1977	10
476	20231020	125100	554908969	1977	1977	1977	1977	152
477	20231020	125000	554608465	1967	1966	1967	1966	551
478	20231020	124900	553524763	1963	1963	1963	1963	0
479	20231020	124800	553524763	1963	1960	1963	1960	894
480	20231020	124700	551771051	1950	1950	1950	1950	400
481	20231020	124600	550991051	1949	1949	1949	1949	0
482	20231020	124500	550991051	1949	1951	1951	1947	1635
483	20231020	124400	547806904	1961	1961	1961	1961	2000
484	20231020	124300	543884904	1961	1961	1961	1961	1
485	20231020	124200	543882943	1951	1951	1951	1951	0
486	20231020	124100	543882943	1951	1951	1951	1951	0
487	20231020	124000	543882943	1951	1950	1951	1950	1085
488	20231020	123900	541767108	1950	1955	1955	1950	1222
489	20231020	123800	539383349	1969	1969	1969	1969	1
490	20231020	123700	539381380	1955	1955	1955	1955	10
491	20231020	123600	539361830	1969	1970	1970	1969	48
492	20231020	123500	539267275	1965	1965	1965	1965	0
493	20231020	123400	539267275	1965	1965	1965	1965	185
494	20231020	123300	538903750	1979	1966	1982	1957	1673
495	20231020	123200	535613291	1966	1993	1993	1966	1297
496	20231020	123100	533050455	1999	1999	1999	1999	0
497	20231020	123000	533050455	1999	1966	1999	1966	7604
498	20231020	122900	518019469	1966	1963	1966	1963	1531
499	20231020	122800	515011636	1959	1959	1959	1959	51
500	20231020	122700	514911727	1963	1962	1963	1962	30
501	20231020	122600	514852839	1963	1963	1963	1963	1
502	20231020	122500	514850876	1963	1963	1963	1963	400
503	20231020	122400	514065676	1963	1963	1963	1963	0
504	20231020	122300	514065676	1963	1963	1963	1963	977
505	20231020	122200	512147825	1954	1955	1955	1954	118
506	20231020	122100	511917187	1954	1954	1954	1954	158
507	20231020	122000	511608455	1961	1961	1961	1961	11
508	20231020	121900	511586884	1967	1961	1967	1961	2237
509	20231020	121800	507191045	1961	1961	1961	1961	0
510	20231020	121700	507191045	1961	1961	1961	1961	2
511	20231020	121600	507187123	1961	1961	1961	1961	1
512	20231020	121500	507185162	1960	1960	1960	1960	0
513	20231020	121400	507185162	1960	1960	1960	1960	3
514	20231020	121300	507179282	1961	1961	1961	1961	5
515	20231020	121200	507169477	1950	1950	1950	1950	2
516	20231020	121100	507165577	1949	1949	1949	1949	0
517	20231020	121000	507165577	1949	1949	1949	1949	0
518	20231020	120900	507165577	1949	1949	1949	1949	0
519	20231020	120800	507165577	1949	1949	1949	1949	0
520	20231020	120700	507165577	1949	1949	1949	1949	0
521	20231020	120600	507165577	1949	1948	1949	1947	1075
522	20231020	120500	505071550	1948	1949	1949	1948	1839
523	20231020	120400	501489168	1949	1954	1954	1949	189
524	20231020	120300	501120403	1949	1949	1949	1949	0
525	20231020	120200	501120403	1949	1949	1949	1949	0
526	20231020	120100	501120403	1949	1949	1949	1949	0
527	20231020	120000	501120403	1949	1951	1951	1949	999
528	20231020	115900	499173297	1955	1949	1955	1949	2455
529	20231020	115800	494386572	1943	1943	1943	1943	0
530	20231020	115700	494386572	1943	1929	1943	1929	3809
531	20231020	115600	487018070	1928	1928	1928	1928	0
532	20231020	115500	487018070	1928	1928	1928	1928	0
533	20231020	115400	487018070	1928	1928	1928	1928	0
534	20231020	115300	487018070	1928	1928	1928	1928	7
535	20231020	115200	487004574	1928	1925	1928	1925	1054
536	20231020	115100	484975450	1927	1928	1928	1927	9
537	20231020	115000	484958102	1928	1928	1928	1928	0
538	20231020	114900	484958102	1928	1928	1928	1928	2
539	20231020	114800	484954246	1928	1929	1930	1928	825
540	20231020	114700	483362178	1929	1929	1929	1929	0
541	20231020	114600	483362178	1929	1918	1929	1916	1786
542	20231020	114500	479928138	1918	1919	1919	1918	104
543	20231020	114400	479728601	1918	1920	1920	1918	660
544	20231020	114300	478462352	1919	1920	1920	1919	300
545	20231020	114200	477886639	1919	1928	1928	1919	50
546	20231020	114100	477790625	1929	1929	1929	1929	0
547	20231020	114000	477790625	1929	1929	1929	1929	0
548	20231020	113900	477790625	1929	1929	1929	1928	112
549	20231020	113800	477574578	1924	1924	1924	1924	0
550	20231020	113700	477574578	1924	1927	1927	1924	124
551	20231020	113600	477335828	1928	1928	1928	1927	103
552	20231020	113500	477137247	1923	1923	1923	1923	0
553	20231020	113400	477137247	1923	1923	1923	1923	0
554	20231020	113300	477137247	1923	1923	1923	1923	0
555	20231020	113200	477137247	1923	1923	1923	1923	0
556	20231020	113100	477137247	1923	1923	1923	1923	9
557	20231020	113000	477119940	1923	1924	1925	1923	1067
558	20231020	112900	475066059	1918	1918	1918	1918	106
559	20231020	112800	474862751	1918	1918	1918	1918	0
560	20231020	112700	474862751	1918	1918	1918	1918	0
561	20231020	112600	474862751	1918	1918	1918	1918	0
562	20231020	112500	474862751	1918	1918	1918	1918	0
563	20231020	112400	474862751	1918	1918	1918	1918	340
564	20231020	112300	474210631	1918	1918	1918	1918	0
565	20231020	112200	474210631	1918	1918	1918	1918	1
566	20231020	112100	474208713	1920	1920	1920	1920	0
567	20231020	112000	474208713	1920	1920	1920	1920	0
568	20231020	111900	474208713	1920	1920	1920	1920	81
569	20231020	111800	474053193	1925	1925	1925	1921	210
570	20231020	111700	473649143	1925	1921	1925	1920	1234
571	20231020	111600	471274780	1922	1922	1922	1922	185
572	20231020	111500	470919210	1922	1922	1922	1922	0
573	20231020	111400	470919210	1922	1922	1922	1922	0
574	20231020	111300	470919210	1922	1922	1922	1922	221
575	20231020	111200	470494448	1921	1921	1921	1921	0
576	20231020	111100	470494448	1921	1930	1930	1921	1001
577	20231020	111000	468562527	1930	1930	1930	1930	0
578	20231020	110900	468562527	1930	1930	1930	1930	0
579	20231020	110800	468562527	1930	1930	1930	1930	0
580	20231020	110700	468562527	1930	1930	1933	1930	9368
581	20231020	110600	450481687	1931	1931	1931	1931	0
582	20231020	110500	450481687	1931	1925	1931	1925	1324
583	20231020	110400	447926995	1925	1925	1925	1925	16
584	20231020	110300	447896195	1925	1923	1925	1923	600
585	20231020	110200	446741654	1923	1923	1923	1923	3021
586	20231020	110100	440932271	1923	1920	1923	1920	2285
587	20231020	110000	436538272	1920	1920	1920	1920	0
588	20231020	105900	436538272	1920	1920	1920	1920	300
589	20231020	105800	435962272	1920	1913	1920	1908	1005
590	20231020	105700	434042978	1912	1912	1912	1912	0
591	20231020	105600	434042978	1912	1912	1912	1912	0
592	20231020	105500	434042978	1912	1912	1912	1912	0
593	20231020	105400	434042978	1912	1912	1912	1912	0
594	20231020	105300	434042978	1912	1912	1912	1912	335
595	20231020	105200	433402458	1920	1920	1920	1920	0
596	20231020	105100	433402458	1920	1920	1920	1920	73
597	20231020	105000	433262298	1922	1922	1922	1911	256
598	20231020	104900	432773016	1910	1910	1910	1910	0
599	20231020	104800	432773016	1910	1922	1922	1910	3
600	20231020	104700	432767262	1909	1909	1909	1909	0
601	20231020	104600	432767262	1909	1913	1913	1909	1300
602	20231020	104500	430284672	1923	1922	1923	1922	3242
603	20231020	104400	424052306	1921	1921	1921	1921	0
604	20231020	104300	424052306	1921	1921	1921	1921	0
605	20231020	104200	424052306	1921	1921	1921	1921	1
606	20231020	104100	424050385	1910	1910	1910	1910	0
607	20231020	104000	424050385	1910	1913	1913	1910	10148
608	20231020	103900	404667420	1913	1914	1914	1913	1700
609	20231020	103800	401414905	1913	1913	1913	1913	0
610	20231020	103700	401414905	1913	1913	1913	1913	0
611	20231020	103600	401414905	1913	1913	1913	1913	0
612	20231020	103500	401414905	1913	1914	1915	1908	284
613	20231020	103400	400871120	1915	1914	1915	1912	855
614	20231020	103300	399234749	1915	1909	1915	1909	420
615	20231020	103200	398432963	1909	1909	1909	1909	100
616	20231020	103100	398242063	1920	1920	1920	1920	30
617	20231020	103000	398184463	1925	1925	1925	1925	62
618	20231020	102900	398065113	1925	1925	1925	1925	100
619	20231020	102800	397872613	1929	1911	1929	1911	104
620	20231020	102700	397673851	1910	1910	1910	1910	1
621	20231020	102600	397671941	1898	1900	1911	1898	1212
622	20231020	102500	395369930	1901	1901	1901	1901	0
623	20231020	102400	395369930	1901	1900	1933	1900	1809
624	20231020	102300	391909263	1904	1902	1904	1902	1086
625	20231020	102200	389843650	1903	1903	1903	1902	142
626	20231020	102100	389573464	1902	1903	1903	1898	1108
627	20231020	102000	387468705	1903	1903	1903	1903	0
628	20231020	101900	387468705	1903	1903	1903	1903	1
629	20231020	101800	387466802	1904	1904	1904	1904	217
630	20231020	101700	387053634	1904	1904	1904	1904	15
631	20231020	101600	387025074	1910	1904	1911	1904	78
632	20231020	101500	386876518	1904	1903	1904	1903	55
633	20231020	101400	386771800	1901	1898	1901	1897	1024
634	20231020	101300	384826246	1895	1906	1906	1895	202
635	20231020	101200	384443309	1899	1908	1908	1899	303
636	20231020	101100	383867891	1900	1903	1903	1900	6880
637	20231020	101000	370784838	1914	1911	1926	1903	4349
638	20231020	100900	362487323	1926	1920	1926	1920	250
639	20231020	100800	362006251	1920	1913	1920	1911	10543
640	20231020	100700	341768196	1913	1914	1915	1913	7
641	20231020	100600	341754799	1913	1917	1917	1913	889
642	20231020	100500	340054094	1911	1916	1920	1911	135
643	20231020	100400	339795836	1916	1909	1916	1903	1085
644	20231020	100300	337722532	1901	1901	1901	1901	0
645	20231020	100200	337722532	1901	1901	1901	1901	94
646	20231020	100100	337543838	1901	1910	1910	1901	43
647	20231020	100000	337462073	1901	1901	1901	1900	7349
648	20231020	095900	323491989	1900	1894	1900	1894	1412
649	20231020	095800	320812989	1895	1914	1914	1895	25440
650	20231020	095700	272418655	1914	1915	1918	1914	1581
651	20231020	095600	269391825	1914	1919	1919	1914	330
652	20231020	095500	268759665	1919	1918	1919	1918	3
653	20231020	095400	268753910	1914	1914	1914	1906	2600
654	20231020	095300	263789499	1913	1913	1913	1913	0
655	20231020	095200	263789499	1913	1913	1913	1913	30
656	20231020	095100	263732109	1912	1913	1913	1912	1991
657	20231020	095000	259925126	1912	1917	1920	1912	2738
658	20231020	094900	254674683	1918	1918	1918	1918	1515
659	20231020	094800	251768913	1917	1927	1929	1917	10392
660	20231020	094700	231840113	1933	1933	1933	1933	0
661	20231020	094600	231840113	1933	1918	1933	1918	900
662	20231020	094500	230106523	1918	1938	1938	1905	16116
663	20231020	094400	199175019	1940	1940	1940	1940	318
664	20231020	094300	198558099	1940	1936	1940	1936	104
665	20231020	094200	198356589	1937	1945	1945	1937	2443
666	20231020	094100	193616477	1945	1946	1946	1945	149
667	20231020	094000	193326573	1947	1948	1948	1947	509
668	20231020	093900	192335425	1947	1947	1947	1947	141
669	20231020	093800	192060898	1947	1949	1956	1947	2297
670	20231020	093700	187583864	1949	1950	1950	1949	1227
671	20231020	093600	185191941	1955	1956	1956	1955	502
672	20231020	093500	184210031	1956	1956	1956	1956	0
673	20231020	093400	184210031	1956	1957	1957	1956	4
674	20231020	093300	184202206	1957	1955	1957	1946	3735
675	20231020	093200	176918545	1957	1957	1964	1955	1354
676	20231020	093100	174270222	1969	1956	1969	1955	201
677	20231020	093000	173877086	1950	1970	1970	1950	8586
678	20231020	092900	157109395	1972	1959	1972	1959	1025
679	20231020	092800	155095752	1959	1950	1959	1950	541
680	20231020	092700	154040433	1947	1950	1950	1947	3500
681	20231020	092600	147220883	1950	1962	1966	1950	1662
682	20231020	092500	143973950	1960	1956	1960	1956	713
683	20231020	092400	142576488	1956	1950	1956	1950	424
684	20231020	092300	141748076	1946	1946	1950	1946	1518
685	20231020	092200	138793320	1946	1950	1950	1946	7229
686	20231020	092100	124716356	1948	1950	1955	1948	1316
687	20231020	092000	122147563	1950	1954	1961	1949	1596
688	20231020	091900	119032794	1944	1943	1958	1941	1763
689	20231020	091800	115608759	1942	1942	1942	1942	1848
690	20231020	091700	112019943	1942	1950	1950	1942	4568
691	20231020	091600	103139434	1950	1950	1978	1948	5391
692	20231020	091500	92604238	1950	1988	1988	1950	12508
693	20231020	091400	68004831	2000	2000	2000	2000	0
694	20231020	091300	68004831	2000	2000	2000	2000	0
695	20231020	091200	68004831	2000	1980	2000	1980	1270
696	20231020	091100	65480407	1980	1992	1992	1980	3953
697	20231020	091000	57631185	1992	1992	1992	1992	0
698	20231020	090900	57631185	1992	2000	2000	1992	875
699	20231020	090800	55882625	2000	2005	2005	2000	420
700	20231020	090700	55042525	2005	2000	2005	2000	135
701	20231020	090600	54772225	2000	2005	2005	2000	639
702	20231020	090500	53491315	2000	2005	2005	2000	18487
703	20231020	090400	16514265	2005	2005	2005	2005	361
704	20231020	090300	15790460	2025	2005	2025	2000	104
705	20231020	090200	15582165	2000	2020	2020	2000	6955
706	20231020	090100	1641240	2025	2025	2025	2025	38
707	20231020	090000	1564290	2025	2005	2025	2005	778