KissMeData/187660/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	201400	324616539	1935	1935	1935	1935	18623
3	20231010	201300	324616539	1935	1935	1935	1935	0
4	20231010	201200	324616539	1935	1935	1935	1935	0
5	20231010	201100	324616539	1935	1935	1935	1935	0
6	20231010	201000	324616539	1935	1935	1935	1935	0
7	20231010	200900	324616539	1935	1935	1935	1935	0
8	20231010	200800	324616539	1935	1935	1935	1935	0
9	20231010	200700	324616539	1935	1935	1935	1935	0
10	20231010	200600	324616539	1935	1935	1935	1935	0
11	20231010	200500	324616539	1935	1935	1935	1935	0
12	20231010	200400	324616539	1935	1935	1935	1935	0
13	20231010	200300	324616539	1935	1935	1935	1935	0
14	20231010	200200	324616539	1935	1935	1935	1935	0
15	20231010	200100	324616539	1935	1935	1935	1935	0
16	20231010	200000	324616539	1935	1935	1935	1935	0
17	20231010	195900	324616539	1935	1935	1935	1935	0
18	20231010	195800	324616539	1935	1935	1935	1935	0
19	20231010	195700	324616539	1935	1935	1935	1935	0
20	20231010	195600	324616539	1935	1935	1935	1935	0
21	20231010	195500	324616539	1935	1935	1935	1935	0
22	20231010	195400	324616539	1935	1935	1935	1935	0
23	20231010	195300	324616539	1935	1935	1935	1935	0
24	20231010	195200	324616539	1935	1935	1935	1935	0
25	20231010	195100	324616539	1935	1935	1935	1935	0
26	20231010	195000	324616539	1935	1935	1935	1935	0
27	20231010	194900	324616539	1935	1935	1935	1935	0
28	20231010	194800	324616539	1935	1935	1935	1935	0
29	20231010	194700	324616539	1935	1935	1935	1935	0
30	20231010	194600	324616539	1935	1935	1935	1935	0
31	20231010	194500	324616539	1935	1935	1935	1935	0
32	20231010	194400	324616539	1935	1935	1935	1935	18623
33	20231010	194300	324616539	1935	1935	1935	1935	0
34	20231010	194200	324616539	1935	1935	1935	1935	0
35	20231010	194100	324616539	1935	1935	1935	1935	0
36	20231010	194000	324616539	1935	1935	1935	1935	0
37	20231010	193900	324616539	1935	1935	1935	1935	0
38	20231010	193800	324616539	1935	1935	1935	1935	0
39	20231010	193700	324616539	1935	1935	1935	1935	0
40	20231010	193600	324616539	1935	1935	1935	1935	0
41	20231010	193500	324616539	1935	1935	1935	1935	0
42	20231010	193400	324616539	1935	1935	1935	1935	0
43	20231010	193300	324616539	1935	1935	1935	1935	0
44	20231010	193200	324616539	1935	1935	1935	1935	0
45	20231010	193100	324616539	1935	1935	1935	1935	0
46	20231010	193000	324616539	1935	1935	1935	1935	0
47	20231010	192900	324616539	1935	1935	1935	1935	0
48	20231010	192800	324616539	1935	1935	1935	1935	0
49	20231010	192700	324616539	1935	1935	1935	1935	0
50	20231010	192600	324616539	1935	1935	1935	1935	0
51	20231010	192500	324616539	1935	1935	1935	1935	0
52	20231010	192400	324616539	1935	1935	1935	1935	0
53	20231010	192300	324616539	1935	1935	1935	1935	0
54	20231010	192200	324616539	1935	1935	1935	1935	0
55	20231010	192100	324616539	1935	1935	1935	1935	0
56	20231010	192000	324616539	1935	1935	1935	1935	0
57	20231010	191900	324616539	1935	1935	1935	1935	0
58	20231010	191800	324616539	1935	1935	1935	1935	0
59	20231010	191700	324616539	1935	1935	1935	1935	0
60	20231010	191600	324616539	1935	1935	1935	1935	0
61	20231010	191500	324616539	1935	1935	1935	1935	0
62	20231010	191400	324616539	1935	1935	1935	1935	18623
63	20231010	191300	324616539	1935	1935	1935	1935	0
64	20231010	191200	324616539	1935	1935	1935	1935	0
65	20231010	191100	324616539	1935	1935	1935	1935	0
66	20231010	191000	324616539	1935	1935	1935	1935	0
67	20231010	190900	324616539	1935	1935	1935	1935	0
68	20231010	190800	324616539	1935	1935	1935	1935	0
69	20231010	190700	324616539	1935	1935	1935	1935	0
70	20231010	190600	324616539	1935	1935	1935	1935	0
71	20231010	190500	324616539	1935	1935	1935	1935	0
72	20231010	190400	324616539	1935	1935	1935	1935	0
73	20231010	190300	324616539	1935	1935	1935	1935	0
74	20231010	190200	324616539	1935	1935	1935	1935	0
75	20231010	190100	324616539	1935	1935	1935	1935	0
76	20231010	190000	324616539	1935	1935	1935	1935	0
77	20231010	185900	324616539	1935	1935	1935	1935	0
78	20231010	185800	324616539	1935	1935	1935	1935	0
79	20231010	185700	324616539	1935	1935	1935	1935	0
80	20231010	185600	324616539	1935	1935	1935	1935	0
81	20231010	185500	324616539	1935	1935	1935	1935	0
82	20231010	185400	324616539	1935	1935	1935	1935	0
83	20231010	185300	324616539	1935	1935	1935	1935	0
84	20231010	185200	324616539	1935	1935	1935	1935	0
85	20231010	185100	324616539	1935	1935	1935	1935	0
86	20231010	185000	324616539	1935	1935	1935	1935	0
87	20231010	184900	324616539	1935	1935	1935	1935	0
88	20231010	184800	324616539	1935	1935	1935	1935	0
89	20231010	184700	324616539	1935	1935	1935	1935	0
90	20231010	184600	324616539	1935	1935	1935	1935	0
91	20231010	184500	324616539	1935	1935	1935	1935	0
92	20231010	184400	324616539	1935	1935	1935	1935	18623
93	20231010	184300	324616539	1935	1935	1935	1935	0
94	20231010	184200	324616539	1935	1935	1935	1935	0
95	20231010	184100	324616539	1935	1935	1935	1935	0
96	20231010	184000	324616539	1935	1935	1935	1935	0
97	20231010	183900	324616539	1935	1935	1935	1935	0
98	20231010	183800	324616539	1935	1935	1935	1935	0
99	20231010	183700	324616539	1935	1935	1935	1935	0
100	20231010	183600	324616539	1935	1935	1935	1935	0
101	20231010	183500	324616539	1935	1935	1935	1935	0
102	20231010	183400	324616539	1935	1935	1935	1935	0
103	20231010	183300	324616539	1935	1935	1935	1935	0
104	20231010	183200	324616539	1935	1935	1935	1935	0
105	20231010	183100	324616539	1935	1935	1935	1935	0
106	20231010	183000	324616539	1935	1935	1935	1935	0
107	20231010	182900	324616539	1935	1935	1935	1935	0
108	20231010	182800	324616539	1935	1935	1935	1935	0
109	20231010	182700	324616539	1935	1935	1935	1935	0
110	20231010	182600	324616539	1935	1935	1935	1935	0
111	20231010	182500	324616539	1935	1935	1935	1935	0
112	20231010	182400	324616539	1935	1935	1935	1935	0
113	20231010	182300	324616539	1935	1935	1935	1935	0
114	20231010	182200	324616539	1935	1935	1935	1935	0
115	20231010	182100	324616539	1935	1935	1935	1935	0
116	20231010	182000	324616539	1935	1935	1935	1935	0
117	20231010	181900	324616539	1935	1935	1935	1935	0
118	20231010	181800	324616539	1935	1935	1935	1935	0
119	20231010	181700	324616539	1935	1935	1935	1935	0
120	20231010	181600	324616539	1935	1935	1935	1935	0
121	20231010	181500	324616539	1935	1935	1935	1935	0
122	20231010	181400	324616539	1935	1935	1935	1935	18623
123	20231010	181300	324616539	1935	1935	1935	1935	0
124	20231010	181200	324616539	1935	1935	1935	1935	0
125	20231010	181100	324616539	1935	1935	1935	1935	0
126	20231010	181000	324616539	1935	1935	1935	1935	0
127	20231010	180900	324616539	1935	1935	1935	1935	0
128	20231010	180800	324616539	1935	1935	1935	1935	0
129	20231010	180700	324616539	1935	1935	1935	1935	0
130	20231010	180600	324616539	1935	1935	1935	1935	0
131	20231010	180500	324616539	1935	1935	1935	1935	0
132	20231010	180400	324616539	1935	1935	1935	1935	0
133	20231010	180300	324616539	1935	1935	1935	1935	0
134	20231010	180200	324616539	1935	1935	1935	1935	0
135	20231010	180100	324616539	1935	1935	1935	1935	0
136	20231010	180000	324616539	1935	1935	1935	1935	0
137	20231010	175900	324616539	1935	1935	1935	1935	0
138	20231010	175800	324616539	1935	1935	1935	1935	0
139	20231010	175700	324616539	1935	1935	1935	1935	0
140	20231010	175600	324616539	1935	1935	1935	1935	0
141	20231010	175500	324616539	1935	1935	1935	1935	0
142	20231010	175400	324616539	1935	1935	1935	1935	0
143	20231010	175300	324616539	1935	1935	1935	1935	0
144	20231010	175200	324616539	1935	1935	1935	1935	0
145	20231010	175100	324616539	1935	1935	1935	1935	0
146	20231010	175000	324616539	1935	1935	1935	1935	0
147	20231010	174900	324616539	1935	1935	1935	1935	0
148	20231010	174800	324616539	1935	1935	1935	1935	0
149	20231010	174700	324616539	1935	1935	1935	1935	0
150	20231010	174600	324616539	1935	1935	1935	1935	0
151	20231010	174500	324616539	1935	1935	1935	1935	0
152	20231010	174400	324616539	1935	1935	1935	1935	18623
153	20231010	174300	324616539	1935	1935	1935	1935	0
154	20231010	174200	324616539	1935	1935	1935	1935	0
155	20231010	174100	324616539	1935	1935	1935	1935	0
156	20231010	174000	324616539	1935	1935	1935	1935	0
157	20231010	173900	324616539	1935	1935	1935	1935	0
158	20231010	173800	324616539	1935	1935	1935	1935	0
159	20231010	173700	324616539	1935	1935	1935	1935	0
160	20231010	173600	324616539	1935	1935	1935	1935	0
161	20231010	173500	324616539	1935	1935	1935	1935	0
162	20231010	173400	324616539	1935	1935	1935	1935	0
163	20231010	173300	324616539	1935	1935	1935	1935	0
164	20231010	173200	324616539	1935	1935	1935	1935	0
165	20231010	173100	324616539	1935	1935	1935	1935	0
166	20231010	173000	324616539	1935	1935	1935	1935	0
167	20231010	172900	324616539	1935	1935	1935	1935	0
168	20231010	172800	324616539	1935	1935	1935	1935	0
169	20231010	172700	324616539	1935	1935	1935	1935	0
170	20231010	172600	324616539	1935	1935	1935	1935	0
171	20231010	172500	324616539	1935	1935	1935	1935	0
172	20231010	172400	324616539	1935	1935	1935	1935	0
173	20231010	172300	324616539	1935	1935	1935	1935	0
174	20231010	172200	324616539	1935	1935	1935	1935	0
175	20231010	172100	324616539	1935	1935	1935	1935	0
176	20231010	172000	324616539	1935	1935	1935	1935	0
177	20231010	171900	324616539	1935	1935	1935	1935	0
178	20231010	171800	324616539	1935	1935	1935	1935	0
179	20231010	171700	324616539	1935	1935	1935	1935	0
180	20231010	171600	324616539	1935	1935	1935	1935	0
181	20231010	171500	324616539	1935	1935	1935	1935	0
182	20231010	171400	324616539	1935	1935	1935	1935	18623
183	20231010	171300	324616539	1935	1935	1935	1935	0
184	20231010	171200	324616539	1935	1935	1935	1935	0
185	20231010	171100	324616539	1935	1935	1935	1935	0
186	20231010	171000	324616539	1935	1935	1935	1935	0
187	20231010	170900	324616539	1935	1935	1935	1935	0
188	20231010	170800	324616539	1935	1935	1935	1935	0
189	20231010	170700	324616539	1935	1935	1935	1935	0
190	20231010	170600	324616539	1935	1935	1935	1935	0
191	20231010	170500	324616539	1935	1935	1935	1935	0
192	20231010	170400	324616539	1935	1935	1935	1935	0
193	20231010	170300	324616539	1935	1935	1935	1935	0
194	20231010	170200	324616539	1935	1935	1935	1935	0
195	20231010	170100	324616539	1935	1935	1935	1935	0
196	20231010	170000	324616539	1935	1935	1935	1935	0
197	20231010	165900	324616539	1935	1935	1935	1935	0
198	20231010	165800	324616539	1935	1935	1935	1935	0
199	20231010	165700	324616539	1935	1935	1935	1935	0
200	20231010	165600	324616539	1935	1935	1935	1935	0
201	20231010	165500	324616539	1935	1935	1935	1935	0
202	20231010	165400	324616539	1935	1935	1935	1935	0
203	20231010	165300	324616539	1935	1935	1935	1935	0
204	20231010	165200	324616539	1935	1935	1935	1935	0
205	20231010	165100	324616539	1935	1935	1935	1935	0
206	20231010	165000	324616539	1935	1935	1935	1935	0
207	20231010	164900	324616539	1935	1935	1935	1935	0
208	20231010	164800	324616539	1935	1935	1935	1935	0
209	20231010	164700	324616539	1935	1935	1935	1935	0
210	20231010	164600	324616539	1935	1935	1935	1935	0
211	20231010	164500	324616539	1935	1935	1935	1935	0
212	20231010	164400	324616539	1935	1935	1935	1935	18623
213	20231010	164300	324616539	1935	1935	1935	1935	0
214	20231010	164200	324616539	1935	1935	1935	1935	0
215	20231010	164100	324616539	1935	1935	1935	1935	0
216	20231010	164000	324616539	1935	1935	1935	1935	0
217	20231010	163900	324616539	1935	1935	1935	1935	0
218	20231010	163800	324616539	1935	1935	1935	1935	0
219	20231010	163700	324616539	1935	1935	1935	1935	0
220	20231010	163600	324616539	1935	1935	1935	1935	0
221	20231010	163500	324616539	1935	1935	1935	1935	0
222	20231010	163400	324616539	1935	1935	1935	1935	0
223	20231010	163300	324616539	1935	1935	1935	1935	0
224	20231010	163200	324616539	1935	1935	1935	1935	0
225	20231010	163100	324616539	1935	1935	1935	1935	0
226	20231010	163000	324616539	1935	1935	1935	1935	0
227	20231010	162900	324616539	1935	1935	1935	1935	0
228	20231010	162800	324616539	1935	1935	1935	1935	0
229	20231010	162700	324616539	1935	1935	1935	1935	0
230	20231010	162600	324616539	1935	1935	1935	1935	0
231	20231010	162500	324616539	1935	1935	1935	1935	0
232	20231010	162400	324616539	1935	1935	1935	1935	0
233	20231010	162300	324616539	1935	1935	1935	1935	0
234	20231010	162200	324616539	1935	1935	1935	1935	0
235	20231010	162100	324616539	1935	1935	1935	1935	0
236	20231010	162000	324616539	1935	1935	1935	1935	0
237	20231010	161900	324616539	1935	1935	1935	1935	0
238	20231010	161800	324616539	1935	1935	1935	1935	0
239	20231010	161700	324616539	1935	1935	1935	1935	0
240	20231010	161600	324616539	1935	1935	1935	1935	0
241	20231010	161500	324616539	1935	1935	1935	1935	0
242	20231010	161400	324616539	1935	1935	1935	1935	18623
243	20231010	161300	324616539	1935	1935	1935	1935	0
244	20231010	161200	324616539	1935	1935	1935	1935	0
245	20231010	161100	324616539	1935	1935	1935	1935	0
246	20231010	161000	324616539	1935	1935	1935	1935	0
247	20231010	160900	324616539	1935	1935	1935	1935	0
248	20231010	160800	324616539	1935	1935	1935	1935	0
249	20231010	160700	324616539	1935	1935	1935	1935	0
250	20231010	160600	324616539	1935	1935	1935	1935	0
251	20231010	160500	324616539	1935	1935	1935	1935	0
252	20231010	160400	324616539	1935	1935	1935	1935	0
253	20231010	160300	324616539	1935	1935	1935	1935	0
254	20231010	160200	324616539	1935	1935	1935	1935	0
255	20231010	160100	324616539	1935	1935	1935	1935	0
256	20231010	160000	324616539	1935	1935	1935	1935	0
257	20231010	155900	324616539	1935	1935	1935	1935	0
258	20231010	155800	324616539	1935	1935	1935	1935	0
259	20231010	155700	324616539	1935	1935	1935	1935	0
260	20231010	155600	324616539	1935	1935	1935	1935	0
261	20231010	155500	324616539	1935	1935	1935	1935	0
262	20231010	155400	324616539	1935	1935	1935	1935	0
263	20231010	155300	324616539	1935	1935	1935	1935	0
264	20231010	155200	324616539	1935	1935	1935	1935	0
265	20231010	155100	324616539	1935	1935	1935	1935	0
266	20231010	155000	324616539	1935	1935	1935	1935	0
267	20231010	154900	324616539	1935	1935	1935	1935	0
268	20231010	154800	324616539	1935	1935	1935	1935	0
269	20231010	154700	324616539	1935	1935	1935	1935	0
270	20231010	154600	324616539	1935	1935	1935	1935	0
271	20231010	154500	324616539	1935	1935	1935	1935	0
272	20231010	154400	324616539	1935	1935	1935	1935	18623
273	20231010	154300	324616539	1935	1935	1935	1935	0
274	20231010	154200	324616539	1935	1935	1935	1935	0
275	20231010	154100	324616539	1935	1935	1935	1935	0
276	20231010	154000	324616539	1935	1935	1935	1935	0
277	20231010	153900	324616539	1935	1935	1935	1935	0
278	20231010	153800	324616539	1935	1935	1935	1935	0
279	20231010	153700	324616539	1935	1935	1935	1935	0
280	20231010	153600	324616539	1935	1935	1935	1935	0
281	20231010	153500	324616539	1935	1935	1935	1935	0
282	20231010	153400	324616539	1935	1935	1935	1935	0
283	20231010	153300	324616539	1935	1935	1935	1935	0
284	20231010	153200	324616539	1935	1935	1935	1935	0
285	20231010	153100	324616539	1935	1935	1935	1935	0
286	20231010	153000	324616539	1935	1935	1935	1935	18623
287	20231010	152900	288581034	1947	1947	1947	1947	0
288	20231010	152800	288581034	1947	1947	1947	1947	0
289	20231010	152700	288581034	1947	1947	1947	1947	0
290	20231010	152600	288581034	1947	1947	1947	1947	0
291	20231010	152500	288581034	1947	1947	1947	1947	0
292	20231010	152400	288581034	1947	1947	1947	1947	0
293	20231010	152300	288581034	1947	1947	1947	1947	0
294	20231010	152200	288581034	1947	1947	1947	1947	0
295	20231010	152100	288581034	1947	1947	1947	1947	0
296	20231010	152000	288581034	1947	1947	1947	1947	0
297	20231010	151900	288581034	1947	1947	1947	1946	129
298	20231010	151800	288329890	1939	1946	1947	1939	163
299	20231010	151700	288013387	1946	1939	1946	1938	1999
300	20231010	151600	284137436	1939	1939	1939	1939	6
301	20231010	151500	284125802	1939	1947	1947	1939	7
302	20231010	151400	284112221	1948	1947	1948	1939	10
303	20231010	151300	284092797	1948	1940	1948	1939	1428
304	20231010	151200	281322474	1940	1948	1948	1940	7
305	20231010	151100	281308886	1940	1948	1948	1940	7
306	20231010	151000	281295298	1940	1941	1941	1940	6
307	20231010	150900	281283657	1940	1948	1948	1940	8
308	20231010	150800	281268129	1948	1940	1948	1940	7
309	20231010	150700	281254541	1940	1940	1940	1940	6
310	20231010	150600	281242901	1940	1940	1940	1939	2690
311	20231010	150500	276024302	1940	1940	1940	1940	6
312	20231010	150400	276012662	1939	1948	1948	1939	8
313	20231010	150300	275997132	1939	1939	1939	1939	6
314	20231010	150200	275985498	1941	1941	1941	1941	6
315	20231010	150100	275973852	1939	1941	1941	1939	1107
316	20231010	150000	273825548	1941	1941	1941	1941	1107
317	20231010	145900	271676861	1941	1949	1949	1941	8
318	20231010	145800	271661317	1941	1948	1948	1941	7
319	20231010	145700	271647723	1940	1949	1949	1940	3162
320	20231010	145600	265485039	1948	1948	1948	1939	11
321	20231010	145500	265463665	1939	1948	1948	1939	7
322	20231010	145400	265450075	1947	1948	1948	1937	8
323	20231010	145300	265434558	1937	1940	1949	1937	10
324	20231010	145200	265415158	1937	1939	1940	1937	4885
325	20231010	145100	255938592	1940	1940	1940	1940	805
326	20231010	145000	254376892	1940	1950	1951	1940	16
327	20231010	144900	254345751	1949	1950	1950	1945	21
328	20231010	144800	254304852	1940	1940	1940	1940	6
329	20231010	144700	254293212	1940	1943	1943	1940	821
330	20231010	144600	252699221	1943	1943	1943	1943	6
331	20231010	144500	252687563	1943	1952	1952	1943	19
332	20231010	144400	252650529	1943	1943	1943	1943	6
333	20231010	144300	252638871	1943	1943	1943	1943	6
334	20231010	144200	252627213	1943	1943	1943	1943	7
335	20231010	144100	252613612	1942	1942	1942	1942	6
336	20231010	144000	252601960	1952	1952	1952	1942	73
337	20231010	143900	252460121	1943	1952	1952	1943	8
338	20231010	143800	252444559	1943	1943	1943	1943	6
339	20231010	143700	252432901	1943	1943	1943	1942	1106
340	20231010	143600	250283949	1943	1943	1943	1943	6
341	20231010	143500	250272291	1943	1944	1944	1943	1541
342	20231010	143400	247276698	1944	1944	1944	1944	6
343	20231010	143300	247265034	1944	1944	1944	1944	6
344	20231010	143200	247253370	1943	1944	1944	1943	51
345	20231010	143100	247154258	1943	1943	1943	1943	6
346	20231010	143000	247142600	1943	1943	1943	1943	6
347	20231010	142900	247130942	1943	1943	1943	1943	6
348	20231010	142800	247119284	1943	1943	1943	1943	6
349	20231010	142700	247107626	1942	1942	1942	1942	106
350	20231010	142600	246901774	1942	1942	1942	1942	6
351	20231010	142500	246890122	1941	1943	1959	1941	1624
352	20231010	142400	243734414	1943	1942	1943	1942	2422
353	20231010	142300	239029490	1943	1944	1944	1943	1007
354	20231010	142200	237072844	1943	1952	1952	1943	7
355	20231010	142100	237059234	1942	1946	1946	1941	8274
356	20231010	142000	220993825	1946	1946	1946	1946	6
357	20231010	141900	220982149	1946	1947	1947	1946	1467
358	20231010	141800	218126393	1947	1947	1947	1947	6
359	20231010	141700	218114711	1947	1959	1959	1947	21
360	20231010	141600	218073704	1947	1947	1947	1947	6
361	20231010	141500	218062022	1947	1947	1947	1947	6
362	20231010	141400	218050340	1947	1947	1947	1947	7
363	20231010	141300	218036711	1947	1948	1959	1947	3363
364	20231010	141200	211488607	1948	1948	1948	1948	206
365	20231010	141100	211087319	1948	1948	1948	1948	6
366	20231010	141000	211075631	1959	1948	1959	1948	8
367	20231010	140900	211060025	1948	1948	1948	1948	6
368	20231010	140800	211048337	1947	1947	1947	1947	6
369	20231010	140700	211036655	1947	1947	1947	1947	6
370	20231010	140600	211024973	1948	1959	1959	1948	1214
371	20231010	140500	208659991	1948	1949	1949	1948	610
372	20231010	140400	207471507	1949	1949	1949	1949	6
373	20231010	140300	207459813	1949	1959	1959	1949	7
374	20231010	140200	207446160	1949	1949	1949	1949	6
375	20231010	140100	207434466	1959	1949	1959	1949	7
376	20231010	140000	207420813	1949	1949	1949	1949	6
377	20231010	135900	207409119	1959	1949	1959	1949	7
378	20231010	135800	207395466	1949	1949	1949	1949	126
379	20231010	135700	207149892	1949	1949	1949	1949	201
380	20231010	135600	206758143	1949	1949	1949	1949	7
381	20231010	135500	206744500	1949	1949	1949	1949	6
382	20231010	135400	206732806	1949	1949	1949	1948	155
383	20231010	135300	206430717	1949	1949	1949	1949	6
384	20231010	135200	206419023	1949	1950	1950	1949	206
385	20231010	135100	206017509	1949	1949	1949	1949	6
386	20231010	135000	206005815	1949	1949	1949	1949	6
387	20231010	134900	205994121	1949	1959	1959	1949	43
388	20231010	134800	205909944	1948	1949	1949	1948	66
389	20231010	134700	205781373	1948	1948	1948	1948	6
390	20231010	134600	205769685	1948	1948	1948	1948	7
391	20231010	134500	205756049	1948	1949	1949	1948	706
392	20231010	134400	204380759	1948	1948	1948	1948	6
393	20231010	134300	204369071	1947	1947	1947	1947	6
394	20231010	134200	204357389	1947	1947	1947	1947	6
395	20231010	134100	204345707	1961	1956	1961	1944	9716
396	20231010	134000	185316190	1945	1951	1951	1945	2667
397	20231010	133900	180114531	1959	1955	1959	1951	2007
398	20231010	133800	176194377	1955	1960	1960	1955	63
399	20231010	133700	176071177	1960	1957	1960	1955	571
400	20231010	133600	174954289	1958	1961	1961	1958	5447
401	20231010	133500	164275491	1961	1967	1967	1961	7
402	20231010	133400	164261758	1961	1969	1973	1961	24
403	20231010	133300	164214539	1969	1968	1969	1961	298
404	20231010	133200	163627858	1960	1961	1961	1960	6
405	20231010	133100	163616094	1960	1968	1970	1960	1114
406	20231010	133000	161430792	1961	1961	1961	1961	6
407	20231010	132900	161419026	1970	1961	1970	1961	7
408	20231010	132800	161405290	1961	1960	1961	1960	207
409	20231010	132700	160999563	1960	1967	1967	1960	533
410	20231010	132600	159952844	1961	1963	1963	1961	1208
411	20231010	132500	157583205	1962	1964	1964	1962	140
412	20231010	132400	157308297	1964	1969	1969	1964	15
413	20231010	132300	157278826	1971	1973	1973	1964	8
414	20231010	132200	157263098	1964	1968	1974	1964	418
415	20231010	132100	156441389	1977	1969	1977	1968	40
416	20231010	132000	156362627	1969	1981	1981	1969	7
417	20231010	131900	156348832	1969	1969	1969	1969	7
418	20231010	131800	156335049	1970	1971	1971	1970	1066
419	20231010	131700	154234484	1981	1972	1982	1971	428
420	20231010	131600	153390437	1972	1982	1982	1972	56
421	20231010	131500	153279505	1972	1972	1972	1972	6
422	20231010	131400	153267673	1972	1972	1972	1972	6
423	20231010	131300	153255841	1972	1972	1972	1972	88
424	20231010	131200	153082305	1972	1972	1972	1972	51
425	20231010	131100	152981733	1972	1972	1972	1972	6
426	20231010	131000	152969901	1987	1987	1987	1987	44
427	20231010	130900	152882473	1990	1990	1990	1990	0
428	20231010	130800	152882473	1990	1970	1990	1969	966
429	20231010	130700	150969997	1970	1970	1970	1970	0
430	20231010	130600	150969997	1970	1976	1978	1970	3021
431	20231010	130500	145013333	1977	1976	1978	1976	7
432	20231010	130400	144999491	1980	1980	1980	1980	0
433	20231010	130300	144999491	1980	1980	1980	1980	0
434	20231010	130200	144999491	1980	1980	1980	1980	1
435	20231010	130100	144997511	1972	1972	1972	1972	110
436	20231010	130000	144780591	1972	1977	1984	1972	1125
437	20231010	125900	142558914	1979	1979	1979	1979	85
438	20231010	125800	142390699	1992	1992	1992	1992	0
439	20231010	125700	142390699	1992	1992	1992	1980	1216
440	20231010	125600	139979852	1983	1991	1993	1983	8
441	20231010	125500	139963954	1992	1982	1992	1982	38
442	20231010	125400	139888609	1993	1993	1993	1993	0
443	20231010	125300	139888609	1993	1993	1993	1993	1
444	20231010	125200	139886616	1989	1982	1989	1982	5
445	20231010	125100	139876678	1995	1988	1997	1988	407
446	20231010	125000	139066056	1982	1982	1982	1982	188
447	20231010	124900	138693440	1986	1985	1986	1983	1659
448	20231010	124800	135403341	1994	1984	1994	1984	9
449	20231010	124700	135385475	1990	1988	1990	1985	1411
450	20231010	124600	132581160	1996	1996	1996	1996	0
451	20231010	124500	132581160	1996	1996	1996	1996	0
452	20231010	124400	132581160	1996	1994	1997	1994	111
453	20231010	124300	132359745	1995	1995	1995	1995	1000
454	20231010	124200	130364745	1995	1995	1995	1995	0
455	20231010	124100	130364745	1995	1995	1995	1995	1
456	20231010	124000	130362750	1995	1995	1995	1995	0
457	20231010	123900	130362750	1995	1995	1995	1995	0
458	20231010	123800	130362750	1995	1996	1997	1995	10
459	20231010	123700	130342790	1996	1996	1996	1996	0
460	20231010	123600	130342790	1996	1991	1996	1989	2193
461	20231010	123500	125978838	1998	1998	1998	1998	0
462	20231010	123400	125978838	1998	1998	1998	1998	0
463	20231010	123300	125978838	1998	1998	1998	1998	0
464	20231010	123200	125978838	1998	1998	1998	1998	0
465	20231010	123100	125978838	1998	1998	1998	1998	0
466	20231010	123000	125978838	1998	1998	1998	1998	5
467	20231010	122900	125968848	1998	1998	1998	1998	0
468	20231010	122800	125968848	1998	1998	1998	1998	0
469	20231010	122700	125968848	1998	1998	1998	1998	0
470	20231010	122600	125968848	1998	1998	1998	1998	1
471	20231010	122500	125966850	1991	1991	1991	1991	0
472	20231010	122400	125966850	1991	1991	1991	1991	0
473	20231010	122300	125966850	1991	1991	1991	1991	0
474	20231010	122200	125966850	1991	1991	1991	1991	211
475	20231010	122100	125546749	1992	1992	1992	1992	261
476	20231010	122000	125026837	1998	1998	1998	1998	0
477	20231010	121900	125026837	1998	1998	1998	1998	0
478	20231010	121800	125026837	1998	1998	1998	1998	1
479	20231010	121700	125024839	1998	1996	1998	1993	1853
480	20231010	121600	121329737	1996	1996	1996	1996	0
481	20231010	121500	121329737	1996	1996	1996	1996	0
482	20231010	121400	121329737	1996	1996	1996	1996	100
483	20231010	121300	121130137	1996	1996	1996	1996	0
484	20231010	121200	121130137	1996	1997	1997	1996	3429
485	20231010	121100	114283075	1997	1997	1997	1997	0
486	20231010	121000	114283075	1997	1997	1997	1997	0
487	20231010	120900	114283075	1997	1997	1997	1997	0
488	20231010	120800	114283075	1997	1997	1997	1997	3
489	20231010	120700	114277084	1998	1999	1999	1998	6327
490	20231010	120600	101635732	2005	2005	2005	2005	0
491	20231010	120500	101635732	2005	2005	2005	2005	0
492	20231010	120400	101635732	2005	2005	2005	2005	0
493	20231010	120300	101635732	2005	2005	2005	2005	1
494	20231010	120200	101633727	2000	2005	2005	2000	486
495	20231010	120100	100661722	2000	2000	2000	2000	40
496	20231010	120000	100581722	2005	2005	2005	2005	15
497	20231010	115900	100551647	2005	2005	2005	2005	23
498	20231010	115800	100505532	1999	1999	1999	1999	4
499	20231010	115700	100497536	1999	1999	1999	1999	0
500	20231010	115600	100497536	1999	1999	1999	1999	0
501	20231010	115500	100497536	1999	1999	1999	1999	0
502	20231010	115400	100497536	1999	1999	1999	1999	0
503	20231010	115300	100497536	1999	1999	1999	1999	0
504	20231010	115200	100497536	1999	1999	1999	1999	0
505	20231010	115100	100497536	1999	1999	1999	1999	0
506	20231010	115000	100497536	1999	1999	1999	1999	0
507	20231010	114900	100497536	1999	1999	1999	1999	0
508	20231010	114800	100497536	1999	1999	1999	1999	0
509	20231010	114700	100497536	1999	1999	1999	1999	0
510	20231010	114600	100497536	1999	1999	1999	1999	0
511	20231010	114500	100497536	1999	1999	1999	1999	0
512	20231010	114400	100497536	1999	1999	1999	1999	326
513	20231010	114300	99845862	2000	2000	2000	2000	0
514	20231010	114200	99845862	2000	2000	2000	2000	1
515	20231010	114100	99843862	2005	2005	2005	2005	0
516	20231010	114000	99843862	2005	2000	2005	2000	250
517	20231010	113900	99343857	2000	2000	2000	2000	1
518	20231010	113800	99341857	2005	2005	2005	2005	0
519	20231010	113700	99341857	2005	2005	2005	2005	0
520	20231010	113600	99341857	2005	2005	2005	2005	0
521	20231010	113500	99341857	2005	2005	2005	2005	0
522	20231010	113400	99341857	2005	2005	2005	2005	1
523	20231010	113300	99339852	1998	1998	1998	1998	742
524	20231010	113200	97857336	2005	2005	2005	2005	1
525	20231010	113100	97855331	1998	1998	1998	1998	0
526	20231010	113000	97855331	1998	1998	1998	1998	0
527	20231010	112900	97855331	1998	1998	1998	1998	0
528	20231010	112800	97855331	1998	1998	1998	1998	0
529	20231010	112700	97855331	1998	1998	1998	1998	0
530	20231010	112600	97855331	1998	1998	1998	1998	1
531	20231010	112500	97853333	2005	2005	2005	2005	0
532	20231010	112400	97853333	2005	2005	2005	2005	0
533	20231010	112300	97853333	2005	2005	2005	2005	0
534	20231010	112200	97853333	2005	2005	2005	2005	986
535	20231010	112100	95876403	2005	2005	2005	2005	0
536	20231010	112000	95876403	2005	2005	2005	2005	1
537	20231010	111900	95874398	1998	1998	1998	1998	0
538	20231010	111800	95874398	1998	1998	1998	1998	0
539	20231010	111700	95874398	1998	1998	1998	1998	0
540	20231010	111600	95874398	1998	2000	2000	1998	330
541	20231010	111500	95214937	1998	1998	1998	1998	0
542	20231010	111400	95214937	1998	1998	1998	1998	1500
543	20231010	111300	92217937	1998	1998	1998	1998	0
544	20231010	111200	92217937	1998	2005	2005	1998	30000
545	20231010	111100	32271302	2005	2005	2005	2005	0
546	20231010	111000	32271302	2005	2005	2005	2005	0
547	20231010	110900	32271302	2005	2005	2005	2005	2648
548	20231010	110800	26962062	2015	2015	2015	2015	14
549	20231010	110700	26933852	2005	2005	2005	2005	0
550	20231010	110600	26933852	2005	2005	2005	2005	0
551	20231010	110500	26933852	2005	2005	2005	2005	0
552	20231010	110400	26933852	2005	2005	2005	2005	0
553	20231010	110300	26933852	2005	2005	2005	2005	0
554	20231010	110200	26933852	2005	2005	2005	2005	0
555	20231010	110100	26933852	2005	2005	2005	2005	130
556	20231010	110000	26673202	2015	2015	2015	2015	0
557	20231010	105900	26673202	2015	2015	2015	2015	0
558	20231010	105800	26673202	2015	2015	2015	2015	0
559	20231010	105700	26673202	2015	2015	2015	2015	0
560	20231010	105600	26673202	2015	2015	2015	2015	0
561	20231010	105500	26673202	2015	2015	2015	2015	1
562	20231010	105400	26671187	2010	2010	2010	2010	0
563	20231010	105300	26671187	2010	2010	2010	2010	155
564	20231010	105200	26359637	2000	2000	2000	2000	67
565	20231010	105100	26225637	2015	2015	2015	2015	0
566	20231010	105000	26225637	2015	2015	2015	2015	0
567	20231010	104900	26225637	2015	2015	2015	2015	0
568	20231010	104800	26225637	2015	2015	2015	2015	0
569	20231010	104700	26225637	2015	2015	2015	2015	0
570	20231010	104600	26225637	2015	2015	2015	2015	0
571	20231010	104500	26225637	2015	2015	2015	2015	1
572	20231010	104400	26223622	2000	2000	2000	2000	0
573	20231010	104300	26223622	2000	2010	2010	2000	1955
574	20231010	104200	22312212	2015	2015	2015	2015	0
575	20231010	104100	22312212	2015	2015	2015	2015	0
576	20231010	104000	22312212	2015	2015	2015	2015	0
577	20231010	103900	22312212	2015	2015	2015	2015	0
578	20231010	103800	22312212	2015	2015	2015	2015	0
579	20231010	103700	22312212	2015	2015	2015	2015	0
580	20231010	103600	22312212	2015	2015	2015	2015	0
581	20231010	103500	22312212	2015	2015	2015	2015	0
582	20231010	103400	22312212	2015	2015	2015	2015	0
583	20231010	103300	22312212	2015	2015	2015	2015	81
584	20231010	103200	22148997	2015	2015	2015	2015	0
585	20231010	103100	22148997	2015	2015	2015	2015	0
586	20231010	103000	22148997	2015	2015	2015	2015	0
587	20231010	102900	22148997	2015	2005	2015	2005	2
588	20231010	102800	22144977	2015	2015	2015	2015	0
589	20231010	102700	22144977	2015	2015	2015	2015	0
590	20231010	102600	22144977	2015	2015	2015	2015	0
591	20231010	102500	22144977	2015	2015	2015	2015	0
592	20231010	102400	22144977	2015	2015	2015	2015	0
593	20231010	102300	22144977	2015	2015	2015	2015	0
594	20231010	102200	22144977	2015	2015	2015	2015	0
595	20231010	102100	22144977	2015	2010	2015	2010	497
596	20231010	102000	21143527	2015	2015	2015	2015	0
597	20231010	101900	21143527	2015	2015	2015	2015	0
598	20231010	101800	21143527	2015	2015	2015	2015	0
599	20231010	101700	21143527	2015	2015	2015	2015	0
600	20231010	101600	21143527	2015	2015	2015	2015	0
601	20231010	101500	21143527	2015	2015	2015	2015	0
602	20231010	101400	21143527	2015	2015	2015	2015	0
603	20231010	101300	21143527	2015	2015	2015	2015	0
604	20231010	101200	21143527	2015	2015	2015	2015	0
605	20231010	101100	21143527	2015	2015	2015	2015	0
606	20231010	101000	21143527	2015	2015	2015	2015	0
607	20231010	100900	21143527	2015	2015	2015	2015	0
608	20231010	100800	21143527	2015	2015	2015	2015	0
609	20231010	100700	21143527	2015	2015	2015	2015	1
610	20231010	100600	21141512	2005	2005	2005	2005	99
611	20231010	100500	20943017	2015	2015	2015	2015	0
612	20231010	100400	20943017	2015	2005	2015	2005	12
613	20231010	100300	20918947	2005	2005	2005	2005	276
614	20231010	100200	20365567	2015	2015	2015	2015	0
615	20231010	100100	20365567	2015	2015	2015	2015	0
616	20231010	100000	20365567	2015	2015	2015	2015	0
617	20231010	095900	20365567	2015	2015	2015	2015	0
618	20231010	095800	20365567	2015	2015	2015	2015	0
619	20231010	095700	20365567	2015	2015	2015	2015	0
620	20231010	095600	20365567	2015	2015	2015	2015	0
621	20231010	095500	20365567	2015	2015	2015	2015	0
622	20231010	095400	20365567	2015	2015	2015	2015	1
623	20231010	095300	20363552	2010	2010	2010	2010	0
624	20231010	095200	20363552	2010	2010	2010	2010	0
625	20231010	095100	20363552	2010	2010	2010	2010	53
626	20231010	095000	20257022	2010	2010	2010	2010	0
627	20231010	094900	20257022	2010	2010	2010	2010	49
628	20231010	094800	20158532	2010	2010	2010	2010	398
629	20231010	094700	19358552	2010	2010	2010	2010	1
630	20231010	094600	19356542	2000	2000	2000	2000	0
631	20231010	094500	19356542	2000	2000	2000	2000	0
632	20231010	094400	19356542	2000	2000	2000	2000	0
633	20231010	094300	19356542	2000	2000	2000	2000	10
634	20231010	094200	19336542	2000	2000	2000	2000	0
635	20231010	094100	19336542	2000	2000	2000	2000	0
636	20231010	094000	19336542	2000	2000	2000	2000	0
637	20231010	093900	19336542	2000	2000	2000	2000	4
638	20231010	093800	19328542	2005	2005	2005	2005	1
639	20231010	093700	19326537	2000	2000	2000	2000	30
640	20231010	093600	19266537	2015	2015	2015	2015	1
641	20231010	093500	19264522	2000	2000	2000	2000	49
642	20231010	093400	19166522	2015	2015	2015	2015	50
643	20231010	093300	19065772	2015	2015	2015	2015	0
644	20231010	093200	19065772	2015	2015	2015	2015	0
645	20231010	093100	19065772	2015	2015	2015	2015	0
646	20231010	093000	19065772	2015	2015	2015	2015	0
647	20231010	092900	19065772	2015	2015	2015	2015	100
648	20231010	092800	18864272	2015	2015	2015	2015	0
649	20231010	092700	18864272	2015	2015	2015	2015	0
650	20231010	092600	18864272	2015	2015	2015	2015	0
651	20231010	092500	18864272	2015	2015	2015	2015	100
652	20231010	092400	18662772	2015	2015	2015	2015	0
653	20231010	092300	18662772	2015	2015	2015	2015	7
654	20231010	092200	18648667	2015	2015	2015	2015	211
655	20231010	092100	18223502	2015	2015	2015	2015	0
656	20231010	092000	18223502	2015	2015	2015	2015	0
657	20231010	091900	18223502	2015	2015	2015	2015	165
658	20231010	091800	17891027	2010	2010	2010	2010	0
659	20231010	091700	17891027	2010	2005	2015	2005	4670
660	20231010	091600	8527432	2015	2015	2015	2015	0
661	20231010	091500	8527432	2015	2015	2015	2015	1
662	20231010	091400	8525417	2020	2020	2020	2020	0
663	20231010	091300	8525417	2020	2020	2020	2020	0
664	20231010	091200	8525417	2020	2020	2020	2020	0
665	20231010	091100	8525417	2020	2020	2020	2020	593
666	20231010	091000	7327557	2025	2025	2025	2025	4
667	20231010	090900	7319457	2020	2015	2020	2015	40
668	20231010	090800	7238662	2015	2005	2015	2005	1090
669	20231010	090700	5053182	1997	2000	2005	1997	1043
670	20231010	090600	2970282	2005	1998	2005	1998	701
671	20231010	090500	1569677	2005	2000	2005	2000	92
672	20231010	090400	1385247	1998	2000	2000	1998	33
673	20231010	090300	1319265	2005	2005	2005	2005	1
674	20231010	090200	1317260	2005	2005	2005	2005	20
675	20231010	090100	1277160	2005	2005	2005	2000	144
676	20231010	090000	988445	2005	2005	2005	2000	493