KissMeData/277410/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	203000	2346109803	1940	1940	1940	1940	30313
3	20231020	202900	2346109803	1940	1940	1940	1940	0
4	20231020	202800	2346109803	1940	1940	1940	1940	0
5	20231020	202700	2346109803	1940	1940	1940	1940	0
6	20231020	202600	2346109803	1940	1940	1940	1940	0
7	20231020	202500	2346109803	1940	1940	1940	1940	0
8	20231020	202400	2346109803	1940	1940	1940	1940	0
9	20231020	202300	2346109803	1940	1940	1940	1940	0
10	20231020	202200	2346109803	1940	1940	1940	1940	0
11	20231020	202100	2346109803	1940	1940	1940	1940	0
12	20231020	202000	2346109803	1940	1940	1940	1940	0
13	20231020	201900	2346109803	1940	1940	1940	1940	0
14	20231020	201800	2346109803	1940	1940	1940	1940	0
15	20231020	201700	2346109803	1940	1940	1940	1940	0
16	20231020	201600	2346109803	1940	1940	1940	1940	0
17	20231020	201500	2346109803	1940	1940	1940	1940	0
18	20231020	201400	2346109803	1940	1940	1940	1940	0
19	20231020	201300	2346109803	1940	1940	1940	1940	0
20	20231020	201200	2346109803	1940	1940	1940	1940	0
21	20231020	201100	2346109803	1940	1940	1940	1940	0
22	20231020	201000	2346109803	1940	1940	1940	1940	0
23	20231020	200900	2346109803	1940	1940	1940	1940	0
24	20231020	200800	2346109803	1940	1940	1940	1940	0
25	20231020	200700	2346109803	1940	1940	1940	1940	0
26	20231020	200600	2346109803	1940	1940	1940	1940	0
27	20231020	200500	2346109803	1940	1940	1940	1940	0
28	20231020	200400	2346109803	1940	1940	1940	1940	0
29	20231020	200300	2346109803	1940	1940	1940	1940	0
30	20231020	200200	2346109803	1940	1940	1940	1940	0
31	20231020	200100	2346109803	1940	1940	1940	1940	0
32	20231020	200000	2346109803	1940	1940	1940	1940	30313
33	20231020	195900	2346109803	1940	1940	1940	1940	0
34	20231020	195800	2346109803	1940	1940	1940	1940	0
35	20231020	195700	2346109803	1940	1940	1940	1940	0
36	20231020	195600	2346109803	1940	1940	1940	1940	0
37	20231020	195500	2346109803	1940	1940	1940	1940	0
38	20231020	195400	2346109803	1940	1940	1940	1940	0
39	20231020	195300	2346109803	1940	1940	1940	1940	0
40	20231020	195200	2346109803	1940	1940	1940	1940	0
41	20231020	195100	2346109803	1940	1940	1940	1940	0
42	20231020	195000	2346109803	1940	1940	1940	1940	0
43	20231020	194900	2346109803	1940	1940	1940	1940	0
44	20231020	194800	2346109803	1940	1940	1940	1940	0
45	20231020	194700	2346109803	1940	1940	1940	1940	0
46	20231020	194600	2346109803	1940	1940	1940	1940	0
47	20231020	194500	2346109803	1940	1940	1940	1940	0
48	20231020	194400	2346109803	1940	1940	1940	1940	0
49	20231020	194300	2346109803	1940	1940	1940	1940	0
50	20231020	194200	2346109803	1940	1940	1940	1940	0
51	20231020	194100	2346109803	1940	1940	1940	1940	0
52	20231020	194000	2346109803	1940	1940	1940	1940	0
53	20231020	193900	2346109803	1940	1940	1940	1940	0
54	20231020	193800	2346109803	1940	1940	1940	1940	0
55	20231020	193700	2346109803	1940	1940	1940	1940	0
56	20231020	193600	2346109803	1940	1940	1940	1940	0
57	20231020	193500	2346109803	1940	1940	1940	1940	0
58	20231020	193400	2346109803	1940	1940	1940	1940	0
59	20231020	193300	2346109803	1940	1940	1940	1940	0
60	20231020	193200	2346109803	1940	1940	1940	1940	0
61	20231020	193100	2346109803	1940	1940	1940	1940	0
62	20231020	193000	2346109803	1940	1940	1940	1940	30313
63	20231020	192900	2346109803	1940	1940	1940	1940	0
64	20231020	192800	2346109803	1940	1940	1940	1940	0
65	20231020	192700	2346109803	1940	1940	1940	1940	0
66	20231020	192600	2346109803	1940	1940	1940	1940	0
67	20231020	192500	2346109803	1940	1940	1940	1940	0
68	20231020	192400	2346109803	1940	1940	1940	1940	0
69	20231020	192300	2346109803	1940	1940	1940	1940	0
70	20231020	192200	2346109803	1940	1940	1940	1940	0
71	20231020	192100	2346109803	1940	1940	1940	1940	0
72	20231020	192000	2346109803	1940	1940	1940	1940	0
73	20231020	191900	2346109803	1940	1940	1940	1940	0
74	20231020	191800	2346109803	1940	1940	1940	1940	0
75	20231020	191700	2346109803	1940	1940	1940	1940	0
76	20231020	191600	2346109803	1940	1940	1940	1940	0
77	20231020	191500	2346109803	1940	1940	1940	1940	0
78	20231020	191400	2346109803	1940	1940	1940	1940	0
79	20231020	191300	2346109803	1940	1940	1940	1940	0
80	20231020	191200	2346109803	1940	1940	1940	1940	0
81	20231020	191100	2346109803	1940	1940	1940	1940	0
82	20231020	191000	2346109803	1940	1940	1940	1940	0
83	20231020	190900	2346109803	1940	1940	1940	1940	0
84	20231020	190800	2346109803	1940	1940	1940	1940	0
85	20231020	190700	2346109803	1940	1940	1940	1940	0
86	20231020	190600	2346109803	1940	1940	1940	1940	0
87	20231020	190500	2346109803	1940	1940	1940	1940	0
88	20231020	190400	2346109803	1940	1940	1940	1940	0
89	20231020	190300	2346109803	1940	1940	1940	1940	0
90	20231020	190200	2346109803	1940	1940	1940	1940	0
91	20231020	190100	2346109803	1940	1940	1940	1940	0
92	20231020	190000	2346109803	1940	1940	1940	1940	30313
93	20231020	185900	2346109803	1940	1940	1940	1940	0
94	20231020	185800	2346109803	1940	1940	1940	1940	0
95	20231020	185700	2346109803	1940	1940	1940	1940	0
96	20231020	185600	2346109803	1940	1940	1940	1940	0
97	20231020	185500	2346109803	1940	1940	1940	1940	0
98	20231020	185400	2346109803	1940	1940	1940	1940	0
99	20231020	185300	2346109803	1940	1940	1940	1940	0
100	20231020	185200	2346109803	1940	1940	1940	1940	0
101	20231020	185100	2346109803	1940	1940	1940	1940	0
102	20231020	185000	2346109803	1940	1940	1940	1940	0
103	20231020	184900	2346109803	1940	1940	1940	1940	0
104	20231020	184800	2346109803	1940	1940	1940	1940	0
105	20231020	184700	2346109803	1940	1940	1940	1940	0
106	20231020	184600	2346109803	1940	1940	1940	1940	0
107	20231020	184500	2346109803	1940	1940	1940	1940	0
108	20231020	184400	2346109803	1940	1940	1940	1940	0
109	20231020	184300	2346109803	1940	1940	1940	1940	0
110	20231020	184200	2346109803	1940	1940	1940	1940	0
111	20231020	184100	2346109803	1940	1940	1940	1940	0
112	20231020	184000	2346109803	1940	1940	1940	1940	0
113	20231020	183900	2346109803	1940	1940	1940	1940	0
114	20231020	183800	2346109803	1940	1940	1940	1940	0
115	20231020	183700	2346109803	1940	1940	1940	1940	0
116	20231020	183600	2346109803	1940	1940	1940	1940	0
117	20231020	183500	2346109803	1940	1940	1940	1940	0
118	20231020	183400	2346109803	1940	1940	1940	1940	0
119	20231020	183300	2346109803	1940	1940	1940	1940	0
120	20231020	183200	2346109803	1940	1940	1940	1940	0
121	20231020	183100	2346109803	1940	1940	1940	1940	0
122	20231020	183000	2346109803	1940	1940	1940	1940	30313
123	20231020	182900	2346109803	1940	1940	1940	1940	0
124	20231020	182800	2346109803	1940	1940	1940	1940	0
125	20231020	182700	2346109803	1940	1940	1940	1940	0
126	20231020	182600	2346109803	1940	1940	1940	1940	0
127	20231020	182500	2346109803	1940	1940	1940	1940	0
128	20231020	182400	2346109803	1940	1940	1940	1940	0
129	20231020	182300	2346109803	1940	1940	1940	1940	0
130	20231020	182200	2346109803	1940	1940	1940	1940	0
131	20231020	182100	2346109803	1940	1940	1940	1940	0
132	20231020	182000	2346109803	1940	1940	1940	1940	0
133	20231020	181900	2346109803	1940	1940	1940	1940	0
134	20231020	181800	2346109803	1940	1940	1940	1940	0
135	20231020	181700	2346109803	1940	1940	1940	1940	0
136	20231020	181600	2346109803	1940	1940	1940	1940	0
137	20231020	181500	2346109803	1940	1940	1940	1940	0
138	20231020	181400	2346109803	1940	1940	1940	1940	0
139	20231020	181300	2346109803	1940	1940	1940	1940	0
140	20231020	181200	2346109803	1940	1940	1940	1940	0
141	20231020	181100	2346109803	1940	1940	1940	1940	0
142	20231020	181000	2346109803	1940	1940	1940	1940	0
143	20231020	180900	2346109803	1940	1940	1940	1940	0
144	20231020	180800	2346109803	1940	1940	1940	1940	0
145	20231020	180700	2346109803	1940	1940	1940	1940	0
146	20231020	180600	2346109803	1940	1940	1940	1940	0
147	20231020	180500	2346109803	1940	1940	1940	1940	0
148	20231020	180400	2346109803	1940	1940	1940	1940	0
149	20231020	180300	2346109803	1940	1940	1940	1940	0
150	20231020	180200	2346109803	1940	1940	1940	1940	0
151	20231020	180100	2346109803	1940	1940	1940	1940	0
152	20231020	180000	2346109803	1940	1940	1940	1940	30313
153	20231020	175900	2346109803	1940	1940	1940	1940	0
154	20231020	175800	2346109803	1940	1940	1940	1940	0
155	20231020	175700	2346109803	1940	1940	1940	1940	0
156	20231020	175600	2346109803	1940	1940	1940	1940	0
157	20231020	175500	2346109803	1940	1940	1940	1940	0
158	20231020	175400	2346109803	1940	1940	1940	1940	0
159	20231020	175300	2346109803	1940	1940	1940	1940	0
160	20231020	175200	2346109803	1940	1940	1940	1940	0
161	20231020	175100	2346109803	1940	1940	1940	1940	0
162	20231020	175000	2346109803	1940	1940	1940	1940	0
163	20231020	174900	2346109803	1940	1940	1940	1940	0
164	20231020	174800	2346109803	1940	1940	1940	1940	0
165	20231020	174700	2346109803	1940	1940	1940	1940	0
166	20231020	174600	2346109803	1940	1940	1940	1940	0
167	20231020	174500	2346109803	1940	1940	1940	1940	0
168	20231020	174400	2346109803	1940	1940	1940	1940	0
169	20231020	174300	2346109803	1940	1940	1940	1940	0
170	20231020	174200	2346109803	1940	1940	1940	1940	0
171	20231020	174100	2346109803	1940	1940	1940	1940	0
172	20231020	174000	2346109803	1940	1940	1940	1940	0
173	20231020	173900	2346109803	1940	1940	1940	1940	0
174	20231020	173800	2346109803	1940	1940	1940	1940	0
175	20231020	173700	2346109803	1940	1940	1940	1940	0
176	20231020	173600	2346109803	1940	1940	1940	1940	0
177	20231020	173500	2346109803	1940	1940	1940	1940	0
178	20231020	173400	2346109803	1940	1940	1940	1940	0
179	20231020	173300	2346109803	1940	1940	1940	1940	0
180	20231020	173200	2346109803	1940	1940	1940	1940	0
181	20231020	173100	2346109803	1940	1940	1940	1940	0
182	20231020	173000	2346109803	1940	1940	1940	1940	30313
183	20231020	172900	2346109803	1940	1940	1940	1940	0
184	20231020	172800	2346109803	1940	1940	1940	1940	0
185	20231020	172700	2346109803	1940	1940	1940	1940	0
186	20231020	172600	2346109803	1940	1940	1940	1940	0
187	20231020	172500	2346109803	1940	1940	1940	1940	0
188	20231020	172400	2346109803	1940	1940	1940	1940	0
189	20231020	172300	2346109803	1940	1940	1940	1940	0
190	20231020	172200	2346109803	1940	1940	1940	1940	0
191	20231020	172100	2346109803	1940	1940	1940	1940	0
192	20231020	172000	2346109803	1940	1940	1940	1940	0
193	20231020	171900	2346109803	1940	1940	1940	1940	0
194	20231020	171800	2346109803	1940	1940	1940	1940	0
195	20231020	171700	2346109803	1940	1940	1940	1940	0
196	20231020	171600	2346109803	1940	1940	1940	1940	0
197	20231020	171500	2346109803	1940	1940	1940	1940	0
198	20231020	171400	2346109803	1940	1940	1940	1940	0
199	20231020	171300	2346109803	1940	1940	1940	1940	0
200	20231020	171200	2346109803	1940	1940	1940	1940	0
201	20231020	171100	2346109803	1940	1940	1940	1940	0
202	20231020	171000	2346109803	1940	1940	1940	1940	0
203	20231020	170900	2346109803	1940	1940	1940	1940	0
204	20231020	170800	2346109803	1940	1940	1940	1940	0
205	20231020	170700	2346109803	1940	1940	1940	1940	0
206	20231020	170600	2346109803	1940	1940	1940	1940	0
207	20231020	170500	2346109803	1940	1940	1940	1940	0
208	20231020	170400	2346109803	1940	1940	1940	1940	0
209	20231020	170300	2346109803	1940	1940	1940	1940	0
210	20231020	170200	2346109803	1940	1940	1940	1940	0
211	20231020	170100	2346109803	1940	1940	1940	1940	0
212	20231020	170000	2346109803	1940	1940	1940	1940	30313
213	20231020	165900	2346109803	1940	1940	1940	1940	0
214	20231020	165800	2346109803	1940	1940	1940	1940	0
215	20231020	165700	2346109803	1940	1940	1940	1940	0
216	20231020	165600	2346109803	1940	1940	1940	1940	0
217	20231020	165500	2346109803	1940	1940	1940	1940	0
218	20231020	165400	2346109803	1940	1940	1940	1940	0
219	20231020	165300	2346109803	1940	1940	1940	1940	0
220	20231020	165200	2346109803	1940	1940	1940	1940	0
221	20231020	165100	2346109803	1940	1940	1940	1940	0
222	20231020	165000	2346109803	1940	1940	1940	1940	0
223	20231020	164900	2346109803	1940	1940	1940	1940	0
224	20231020	164800	2346109803	1940	1940	1940	1940	0
225	20231020	164700	2346109803	1940	1940	1940	1940	0
226	20231020	164600	2346109803	1940	1940	1940	1940	0
227	20231020	164500	2346109803	1940	1940	1940	1940	0
228	20231020	164400	2346109803	1940	1940	1940	1940	0
229	20231020	164300	2346109803	1940	1940	1940	1940	0
230	20231020	164200	2346109803	1940	1940	1940	1940	0
231	20231020	164100	2346109803	1940	1940	1940	1940	0
232	20231020	164000	2346109803	1940	1940	1940	1940	0
233	20231020	163900	2346109803	1940	1940	1940	1940	0
234	20231020	163800	2346109803	1940	1940	1940	1940	0
235	20231020	163700	2346109803	1940	1940	1940	1940	0
236	20231020	163600	2346109803	1940	1940	1940	1940	0
237	20231020	163500	2346109803	1940	1940	1940	1940	0
238	20231020	163400	2346109803	1940	1940	1940	1940	0
239	20231020	163300	2346109803	1940	1940	1940	1940	0
240	20231020	163200	2346109803	1940	1940	1940	1940	0
241	20231020	163100	2346109803	1940	1940	1940	1940	0
242	20231020	163000	2346109803	1940	1940	1940	1940	30313
243	20231020	162900	2346109803	1940	1940	1940	1940	0
244	20231020	162800	2346109803	1940	1940	1940	1940	0
245	20231020	162700	2346109803	1940	1940	1940	1940	0
246	20231020	162600	2346109803	1940	1940	1940	1940	0
247	20231020	162500	2346109803	1940	1940	1940	1940	0
248	20231020	162400	2346109803	1940	1940	1940	1940	0
249	20231020	162300	2346109803	1940	1940	1940	1940	0
250	20231020	162200	2346109803	1940	1940	1940	1940	0
251	20231020	162100	2346109803	1940	1940	1940	1940	0
252	20231020	162000	2346109803	1940	1940	1940	1940	0
253	20231020	161900	2346109803	1940	1940	1940	1940	0
254	20231020	161800	2346109803	1940	1940	1940	1940	0
255	20231020	161700	2346109803	1940	1940	1940	1940	0
256	20231020	161600	2346109803	1940	1940	1940	1940	0
257	20231020	161500	2346109803	1940	1940	1940	1940	0
258	20231020	161400	2346109803	1940	1940	1940	1940	0
259	20231020	161300	2346109803	1940	1940	1940	1940	0
260	20231020	161200	2346109803	1940	1940	1940	1940	0
261	20231020	161100	2346109803	1940	1940	1940	1940	0
262	20231020	161000	2346109803	1940	1940	1940	1940	0
263	20231020	160900	2346109803	1940	1940	1940	1940	0
264	20231020	160800	2346109803	1940	1940	1940	1940	0
265	20231020	160700	2346109803	1940	1940	1940	1940	0
266	20231020	160600	2346109803	1940	1940	1940	1940	0
267	20231020	160500	2346109803	1940	1940	1940	1940	0
268	20231020	160400	2346109803	1940	1940	1940	1940	0
269	20231020	160300	2346109803	1940	1940	1940	1940	0
270	20231020	160200	2346109803	1940	1940	1940	1940	0
271	20231020	160100	2346109803	1940	1940	1940	1940	0
272	20231020	160000	2346109803	1940	1940	1940	1940	30313
273	20231020	155900	2346109803	1940	1940	1940	1940	0
274	20231020	155800	2346109803	1940	1940	1940	1940	0
275	20231020	155700	2346109803	1940	1940	1940	1940	0
276	20231020	155600	2346109803	1940	1940	1940	1940	0
277	20231020	155500	2346109803	1940	1940	1940	1940	0
278	20231020	155400	2346109803	1940	1940	1940	1940	0
279	20231020	155300	2346109803	1940	1940	1940	1940	0
280	20231020	155200	2346109803	1940	1940	1940	1940	0
281	20231020	155100	2346109803	1940	1940	1940	1940	0
282	20231020	155000	2346109803	1940	1940	1940	1940	0
283	20231020	154900	2346109803	1940	1940	1940	1940	0
284	20231020	154800	2346109803	1940	1940	1940	1940	0
285	20231020	154700	2346109803	1940	1940	1940	1940	0
286	20231020	154600	2346109803	1940	1940	1940	1940	0
287	20231020	154500	2346109803	1940	1940	1940	1940	0
288	20231020	154400	2346109803	1940	1940	1940	1940	0
289	20231020	154300	2346109803	1940	1940	1940	1940	0
290	20231020	154200	2346109803	1940	1940	1940	1940	0
291	20231020	154100	2346109803	1940	1940	1940	1940	0
292	20231020	154000	2346109803	1940	1940	1940	1940	0
293	20231020	153900	2346109803	1940	1940	1940	1940	0
294	20231020	153800	2346109803	1940	1940	1940	1940	0
295	20231020	153700	2346109803	1940	1940	1940	1940	0
296	20231020	153600	2346109803	1940	1940	1940	1940	0
297	20231020	153500	2346109803	1940	1940	1940	1940	0
298	20231020	153400	2346109803	1940	1940	1940	1940	0
299	20231020	153300	2346109803	1940	1940	1940	1940	0
300	20231020	153200	2346109803	1940	1940	1940	1940	0
301	20231020	153100	2346109803	1940	1940	1940	1940	0
302	20231020	153000	2346109803	1940	1940	1940	1940	60626
303	20231020	152900	2287302583	1954	1954	1954	1954	0
304	20231020	152800	2287302583	1954	1954	1954	1954	0
305	20231020	152700	2287302583	1954	1954	1954	1954	0
306	20231020	152600	2287302583	1954	1954	1954	1954	0
307	20231020	152500	2287302583	1954	1954	1954	1954	0
308	20231020	152400	2287302583	1954	1954	1954	1954	0
309	20231020	152300	2287302583	1954	1954	1954	1954	0
310	20231020	152200	2287302583	1954	1954	1954	1954	0
311	20231020	152100	2287302583	1954	1954	1954	1954	0
312	20231020	152000	2287302583	1954	1954	1954	1954	0
313	20231020	151900	2287302583	1954	1943	1954	1943	102
314	20231020	151800	2287104375	1943	1945	1945	1943	2173
315	20231020	151700	2282880951	1945	1952	1952	1945	4094
316	20231020	151600	2274914494	1946	1946	1946	1946	974
317	20231020	151500	2273019090	1946	1957	1957	1946	4067
318	20231020	151400	2265100428	1959	1955	1959	1955	29
319	20231020	151300	2265043717	1955	1959	1959	1955	53
320	20231020	151200	2264940090	1955	1946	1960	1946	3031
321	20231020	151100	2259001735	1945	1960	1960	1945	3961
322	20231020	151000	2251277467	1960	1960	1960	1960	3
323	20231020	150900	2251271587	1950	1955	1955	1950	3100
324	20231020	150800	2245221120	1960	1955	1960	1955	8384
325	20231020	150700	2228789510	1955	1958	1958	1955	274
326	20231020	150600	2228253480	1955	1957	1957	1955	1642
327	20231020	150500	2225041240	1958	1962	1962	1958	9341
328	20231020	150400	2206737790	1963	1964	1964	1963	5
329	20231020	150300	2206727974	1964	1960	1964	1960	4272
330	20231020	150200	2198354122	1960	1961	1961	1960	9953
331	20231020	150100	2178846041	1961	1965	1965	1960	8860
332	20231020	150000	2161463900	1965	1965	1965	1965	0
333	20231020	145900	2161463900	1965	1970	1970	1965	11
334	20231020	145800	2161442280	1964	1963	1964	1962	1063
335	20231020	145700	2159356050	1964	1965	1965	1964	3298
336	20231020	145600	2152877841	1966	1972	1972	1966	193
337	20231020	145500	2152498343	1972	1970	1972	1966	1236
338	20231020	145400	2150065619	1972	1970	1972	1970	241
339	20231020	145300	2149590845	1970	1971	1971	1970	1000
340	20231020	145200	2147620683	1973	1973	1973	1973	47
341	20231020	145100	2147527952	1970	1974	1974	1970	16
342	20231020	145000	2147496420	1970	1970	1970	1970	377
343	20231020	144900	2146753730	1970	1972	1972	1970	243
344	20231020	144800	2146274554	1974	1971	1974	1970	531
345	20231020	144700	2145226853	1972	1972	1972	1972	355
346	20231020	144600	2144526793	1972	1973	1973	1972	594
347	20231020	144500	2143354931	1974	1973	1974	1972	45
348	20231020	144400	2143266155	1972	1972	1972	1972	314
349	20231020	144300	2142646947	1973	1973	1973	1973	4
350	20231020	144200	2142639055	1973	1970	1973	1970	201
351	20231020	144100	2142242683	1974	1974	1974	1974	0
352	20231020	144000	2142242683	1974	1970	1974	1970	5444
353	20231020	143900	2131512227	1970	1979	1979	1970	2063
354	20231020	143800	2127447074	1977	1978	1978	1977	650
355	20231020	143700	2126161924	1982	1982	1982	1981	56
356	20231020	143600	2126050975	1982	1983	1983	1982	121
357	20231020	143500	2125811082	1983	1984	1984	1983	1031
358	20231020	143400	2123765939	1983	1982	1983	1975	3859
359	20231020	143300	2116113560	1984	1987	1987	1971	2093
360	20231020	143200	2111981331	1990	1984	1994	1970	1160
361	20231020	143100	2109674656	1994	1967	1994	1967	50995
362	20231020	143000	2008336978	1977	1966	1977	1966	907
363	20231020	142900	2006543872	1977	1977	1977	1977	973
364	20231020	142800	2004620251	1977	1970	1978	1970	4649
365	20231020	142700	1995433691	1970	1970	1970	1970	4
366	20231020	142600	1995425811	1970	1965	1970	1965	368
367	20231020	142500	1994702676	1965	1965	1970	1965	112
368	20231020	142400	1994482543	1965	1970	1971	1965	601
369	20231020	142300	1993299066	1970	1970	1970	1970	1
370	20231020	142200	1993297096	1970	1970	1970	1970	4
371	20231020	142100	1993289216	1963	1970	1970	1963	10
372	20231020	142000	1993269523	1967	1963	1970	1963	1006
373	20231020	141900	1991294715	1967	1963	1967	1963	610
374	20231020	141800	1990095065	1967	1967	1967	1967	1
375	20231020	141700	1990093098	1967	1967	1967	1967	101
376	20231020	141600	1989894431	1967	1967	1967	1967	0
377	20231020	141500	1989894431	1967	1967	1967	1967	81
378	20231020	141400	1989735104	1970	1970	1970	1970	0
379	20231020	141300	1989735104	1970	1970	1970	1963	8
380	20231020	141200	1989719351	1970	1966	1971	1962	2533
381	20231020	141100	1984743592	1971	1970	1971	1970	102
382	20231020	141000	1984542650	1971	1970	1971	1970	109
383	20231020	140900	1984327841	1971	1972	1972	1965	2659
384	20231020	140800	1979098940	1972	1970	1972	1970	1016
385	20231020	140700	1977095580	1971	1971	1971	1971	65
386	20231020	140600	1976967465	1969	1969	1969	1969	1
387	20231020	140500	1976965496	1969	1969	1971	1967	54
388	20231020	140400	1976859168	1972	1972	1972	1972	210
389	20231020	140300	1976445048	1973	1973	1973	1973	2615
390	20231020	140200	1971285653	1973	1973	1973	1973	3
391	20231020	140100	1971279734	1967	1967	1967	1967	1203
392	20231020	140000	1968913433	1967	1967	1967	1967	842
393	20231020	135900	1967257219	1967	1974	1974	1967	2111
394	20231020	135800	1963102930	1974	1970	1974	1970	403
395	20231020	135700	1962309012	1970	1970	1970	1970	1
396	20231020	135600	1962307042	1974	1974	1974	1974	0
397	20231020	135500	1962307042	1974	1974	1974	1974	50
398	20231020	135400	1962208342	1974	1974	1974	1974	12
399	20231020	135300	1962184654	1970	1970	1970	1970	812
400	20231020	135200	1960585014	1969	1970	1970	1969	2677
401	20231020	135100	1955313324	1975	1975	1975	1970	470
402	20231020	135000	1954385119	1975	1975	1977	1975	391
403	20231020	134900	1953612884	1977	1975	1977	1975	255
404	20231020	134800	1953109242	1975	1975	1975	1975	11
405	20231020	134700	1953087517	1975	1975	1975	1975	0
406	20231020	134600	1953087517	1975	1975	1975	1975	0
407	20231020	134500	1953087517	1975	1975	1975	1975	5
408	20231020	134400	1953077642	1969	1969	1969	1969	1102
409	20231020	134300	1950907804	1967	1968	1968	1967	1101
410	20231020	134200	1948741880	1968	1968	1968	1968	312
411	20231020	134100	1948127864	1969	1969	1969	1969	196
412	20231020	134000	1947741940	1973	1972	1973	1972	605
413	20231020	133900	1946548875	1973	1972	1973	1972	250
414	20231020	133800	1946055784	1972	1972	1973	1972	58
415	20231020	133700	1945941407	1973	1970	1973	1970	465
416	20231020	133600	1945025207	1973	1973	1973	1973	257
417	20231020	133500	1944518146	1975	1975	1975	1975	0
418	20231020	133400	1944518146	1975	1976	1976	1975	142
419	20231020	133300	1944237556	1976	1968	1976	1968	8818
420	20231020	133200	1926857585	1968	1968	1968	1968	7
421	20231020	133100	1926843809	1968	1968	1968	1968	0
422	20231020	133000	1926843809	1968	1961	1968	1961	702
423	20231020	132900	1925464672	1961	1965	1965	1961	1003
424	20231020	132800	1923497777	1965	1965	1965	1965	50
425	20231020	132700	1923399527	1965	1965	1965	1965	111
426	20231020	132600	1923181412	1965	1959	1965	1959	100
427	20231020	132500	1922984972	1965	1965	1965	1965	47
428	20231020	132400	1922892617	1958	1962	1962	1958	2049
429	20231020	132300	1918879056	1965	1965	1965	1965	165
430	20231020	132200	1918554831	1965	1965	1965	1965	11
431	20231020	132100	1918533216	1965	1960	1965	1960	361
432	20231020	132000	1917825641	1959	1959	1959	1959	3
433	20231020	131900	1917819764	1959	1960	1965	1959	1152
434	20231020	131800	1915557876	1960	1959	1960	1959	787
435	20231020	131700	1914016142	1959	1959	1959	1959	14
436	20231020	131600	1913988716	1958	1958	1958	1958	0
437	20231020	131500	1913988716	1958	1959	1959	1958	251
438	20231020	131400	1913497058	1960	1959	1961	1959	611
439	20231020	131300	1912298919	1959	1960	1961	1959	1745
440	20231020	131200	1908879729	1960	1960	1960	1960	109
441	20231020	131100	1908666089	1961	1960	1961	1960	723
442	20231020	131000	1907249004	1960	1961	1961	1960	1247
443	20231020	130900	1904803968	1962	1962	1962	1962	12
444	20231020	130800	1904780424	1961	1963	1964	1961	2077
445	20231020	130700	1900705341	1964	1964	1964	1964	101
446	20231020	130600	1900506977	1964	1964	1964	1963	325
447	20231020	130500	1899868928	1964	1964	1964	1964	1
448	20231020	130400	1899866964	1964	1964	1964	1964	2
449	20231020	130300	1899863036	1962	1964	1964	1962	203
450	20231020	130200	1899464744	1962	1964	1964	1962	21
451	20231020	130100	1899423540	1964	1964	1964	1964	3
452	20231020	130000	1899417648	1962	1964	1964	1962	106
453	20231020	125900	1899209576	1964	1962	1964	1962	2012
454	20231020	125800	1895262028	1964	1964	1964	1964	5
455	20231020	125700	1895252208	1965	1965	1965	1965	3
456	20231020	125600	1895246313	1962	1965	1965	1962	4
457	20231020	125500	1895238456	1962	1967	1967	1962	1028
458	20231020	125400	1893221432	1967	1967	1967	1967	0
459	20231020	125300	1893221432	1967	1962	1967	1962	237
460	20231020	125200	1892756418	1967	1967	1967	1967	591
461	20231020	125100	1891593921	1968	1962	1968	1962	2004
462	20231020	125000	1887662061	1969	1968	1969	1962	367
463	20231020	124900	1886939809	1968	1968	1968	1968	220
464	20231020	124800	1886506849	1968	1961	1968	1961	1594
465	20231020	124700	1883380973	1961	1961	1961	1961	101
466	20231020	124600	1883182912	1961	1970	1970	1961	134
467	20231020	124500	1882919764	1970	1970	1970	1970	5
468	20231020	124400	1882909914	1961	1961	1961	1961	280
469	20231020	124300	1882360834	1970	1970	1970	1970	0
470	20231020	124200	1882360834	1970	1962	1970	1960	210
471	20231020	124100	1881948794	1970	1967	1970	1967	1051
472	20231020	124000	1879880854	1967	1969	1969	1967	102
473	20231020	123900	1879680210	1969	1967	1969	1967	112
474	20231020	123800	1879459904	1969	1968	1969	1958	692
475	20231020	123700	1878103699	1969	1969	1969	1969	130
476	20231020	123600	1877847729	1969	1969	1969	1965	207
477	20231020	123500	1877440946	1965	1971	1971	1965	10
478	20231020	123400	1877421266	1970	1963	1970	1963	4481
479	20231020	123300	1868613751	1963	1969	1969	1963	1632
480	20231020	123200	1865407015	1968	1968	1969	1965	343
481	20231020	123100	1864732454	1969	1969	1969	1969	375
482	20231020	123000	1863994079	1969	1968	1969	1968	1130
483	20231020	122900	1861769831	1968	1968	1968	1963	205
484	20231020	122800	1861367396	1969	1969	1969	1969	0
485	20231020	122700	1861367396	1969	1962	1969	1962	752
486	20231020	122600	1859891075	1961	1960	1962	1960	653
487	20231020	122500	1858610550	1960	1957	1960	1957	370
488	20231020	122400	1857886256	1957	1957	1957	1954	105
489	20231020	122300	1857680774	1958	1962	1965	1958	635
490	20231020	122200	1856434799	1962	1962	1962	1962	610
491	20231020	122100	1855237979	1962	1962	1962	1962	100
492	20231020	122000	1855041779	1962	1958	1964	1958	53
493	20231020	121900	1854937979	1958	1958	1958	1958	12
494	20231020	121800	1854914483	1958	1959	1959	1958	1021
495	20231020	121700	1852914908	1960	1958	1960	1958	1079
496	20231020	121600	1850800940	1958	1958	1959	1958	1886
497	20231020	121500	1847108147	1958	1953	1958	1953	201
498	20231020	121400	1846715394	1953	1958	1958	1953	4846
499	20231020	121300	1837251131	1953	1959	1960	1953	5021
500	20231020	121200	1827444986	1958	1958	1958	1958	0
501	20231020	121100	1827444986	1958	1958	1958	1953	8700
502	20231020	121000	1810435386	1953	1953	1958	1953	967
503	20231020	120900	1808546813	1957	1951	1957	1950	897
504	20231020	120800	1806796947	1952	1953	1953	1952	403
505	20231020	120700	1806009912	1958	1958	1958	1951	167
506	20231020	120600	1805683999	1958	1958	1958	1952	483
507	20231020	120500	1804739551	1958	1950	1958	1950	2681
508	20231020	120400	1799507753	1950	1949	1950	1949	361
509	20231020	120300	1798804155	1949	1942	1949	1942	5642
510	20231020	120200	1787836831	1943	1943	1943	1943	34
511	20231020	120100	1787770769	1943	1943	1943	1943	100
512	20231020	120000	1787576469	1932	1943	1943	1931	880
513	20231020	115900	1785872429	1943	1943	1943	1943	369
514	20231020	115800	1785155462	1931	1943	1943	1931	9028
515	20231020	115700	1767718781	1943	1943	1943	1932	1088
516	20231020	115600	1765607547	1943	1934	1943	1931	405
517	20231020	115500	1764822780	1943	1943	1943	1932	1470
518	20231020	115400	1761967952	1943	1943	1943	1943	2
519	20231020	115300	1761964066	1943	1943	1943	1943	0
520	20231020	115200	1761964066	1943	1942	1943	1929	48081
521	20231020	115100	1669011079	1943	1942	1943	1942	732
522	20231020	115000	1667589526	1942	1942	1942	1942	15
523	20231020	114900	1667560396	1942	1942	1942	1942	25
524	20231020	114800	1667511846	1942	1941	1942	1941	1809
525	20231020	114700	1663999371	1938	1935	1938	1935	23350
526	20231020	114600	1618770792	1936	1936	1936	1936	507
527	20231020	114500	1617789240	1937	1937	1937	1935	14
528	20231020	114400	1617762138	1938	1938	1938	1935	6826
529	20231020	114300	1604543608	1938	1938	1938	1938	50
530	20231020	114200	1604446708	1938	1938	1938	1938	5
531	20231020	114100	1604437018	1936	1935	1936	1935	729
532	20231020	114000	1603026303	1937	1938	1938	1936	5839
533	20231020	113900	1591716860	1936	1943	1943	1936	57
534	20231020	113800	1591606473	1935	1935	1935	1934	1307
535	20231020	113700	1589078662	1934	1937	1943	1934	982
536	20231020	113600	1587177046	1936	1943	1943	1936	10001
537	20231020	113500	1567812334	1944	1940	1944	1940	272
538	20231020	113400	1567284567	1944	1949	1949	1944	3
539	20231020	113300	1567278730	1949	1945	1950	1935	5414
540	20231020	113200	1556780003	1946	1956	1956	1946	5311
541	20231020	113100	1546426801	1956	1956	1956	1945	30
542	20231020	113000	1546368396	1944	1960	1960	1944	9431
543	20231020	112900	1527943495	1955	1967	1976	1955	22870
544	20231020	112800	1482962808	1967	1971	1971	1951	12214
545	20231020	112700	1458930685	1971	1940	1973	1940	36574
546	20231020	112600	1387238707	1945	1945	1945	1945	2
547	20231020	112500	1387234817	1945	1934	1945	1934	58
548	20231020	112400	1387122178	1934	1947	1947	1934	6023
549	20231020	112300	1375469022	1948	1948	1948	1948	10
550	20231020	112200	1375449542	1936	1937	1937	1936	2177
551	20231020	112100	1371234640	1937	1937	1948	1937	653
552	20231020	112000	1369969724	1938	1938	1938	1938	700
553	20231020	111900	1368613124	1938	1938	1950	1938	10459
554	20231020	111800	1348246991	1938	1935	1938	1935	1052
555	20231020	111700	1346211212	1938	1935	1938	1934	1286
556	20231020	111600	1343724046	1937	1937	1937	1934	1085
557	20231020	111500	1341624087	1937	1937	1937	1935	502
558	20231020	111400	1340652712	1937	1935	1937	1935	105
559	20231020	111300	1340449527	1935	1935	1936	1934	6035
560	20231020	111200	1328774348	1936	1943	1943	1936	8950
561	20231020	111100	1311424338	1950	1950	1950	1943	1401
562	20231020	111000	1308702125	1943	1943	1943	1943	0
563	20231020	110900	1308702125	1943	1950	1950	1943	1175
564	20231020	110800	1306418190	1943	1945	1945	1943	1051
565	20231020	110700	1304374005	1945	1945	1945	1945	60
566	20231020	110600	1304257305	1942	1945	1945	1942	472
567	20231020	110500	1303339907	1945	1943	1945	1942	10620
568	20231020	110400	1282708745	1945	1943	1945	1943	48
569	20231020	110300	1282615475	1944	1943	1945	1943	628
570	20231020	110200	1281394701	1945	1945	1945	1943	637
571	20231020	110100	1280156029	1945	1952	1952	1945	189
572	20231020	110000	1279788177	1951	1951	1951	1951	2
573	20231020	105900	1279784275	1951	1952	1952	1951	37
574	20231020	105800	1279712083	1953	1949	1953	1949	26
575	20231020	105700	1279661352	1948	1947	1948	1947	857
576	20231020	105600	1277991946	1943	1942	1943	1942	796
577	20231020	105500	1276445580	1943	1948	1948	1942	261
578	20231020	105400	1275938343	1947	1942	1947	1942	7661
579	20231020	105300	1261049378	1942	1943	1943	1942	75
580	20231020	105200	1260903725	1943	1943	1943	1943	108
581	20231020	105100	1260693881	1943	1940	1943	1940	265
582	20231020	105000	1260179481	1940	1940	1940	1938	879
583	20231020	104900	1258474223	1940	1940	1943	1935	12171
584	20231020	104800	1234864275	1940	1934	1940	1934	123
585	20231020	104700	1234625973	1934	1935	1935	1934	11362
586	20231020	104600	1212651210	1938	1938	1940	1935	1909
587	20231020	104500	1208953239	1938	1939	1940	1938	220
588	20231020	104400	1208526511	1933	1941	1941	1933	12711
589	20231020	104300	1183881503	1941	1942	1942	1940	4550
590	20231020	104200	1175051675	1941	1942	1942	1941	213
591	20231020	104100	1174638129	1943	1944	1945	1943	3185
592	20231020	104000	1168448456	1944	1946	1946	1944	4168
593	20231020	103900	1160342096	1947	1945	1947	1944	1563
594	20231020	103800	1157303583	1944	1953	1953	1944	17597
595	20231020	103700	1123018431	1952	1953	1953	1952	7
596	20231020	103600	1123004762	1953	1955	1955	1953	118
597	20231020	103500	1122774075	1961	1951	1961	1951	225
598	20231020	103400	1122333260	1950	1950	1952	1950	6205
599	20231020	103300	1110233202	1950	1950	1963	1949	6104
600	20231020	103200	1098336362	1949	1955	1965	1948	18240
601	20231020	103100	1062771199	1965	1964	1965	1964	8
602	20231020	103000	1062755484	1960	1960	1960	1960	1791
603	20231020	102900	1059245124	1960	1953	1960	1953	102
604	20231020	102800	1059045904	1960	1955	1960	1953	3414
605	20231020	102700	1052372702	1953	1955	1955	1953	2002
606	20231020	102600	1048462792	1955	1955	1955	1953	1127
607	20231020	102500	1046261307	1953	1953	1955	1953	1721
608	20231020	102400	1042900170	1953	1953	1955	1953	707
609	20231020	102300	1041519225	1953	1953	1955	1950	20434
610	20231020	102200	1001653105	1955	1953	1955	1953	1390
611	20231020	102100	998938395	1952	1954	1955	1952	404
612	20231020	102000	998149124	1954	1952	1954	1952	6122
613	20231020	101900	986198352	1952	1955	1955	1952	5331
614	20231020	101800	975781872	1960	1960	1960	1955	8222
615	20231020	101700	959706752	1960	1960	1960	1955	541
616	20231020	101600	958646397	1965	1965	1965	1960	1164
617	20231020	101500	956359637	1965	1965	1965	1955	1291
618	20231020	101400	953834932	1966	1966	1966	1966	0
619	20231020	101300	953834932	1966	1955	1966	1953	5701
620	20231020	101200	942643258	1955	1967	1967	1955	1859
621	20231020	101100	938997693	1967	1968	1968	1951	448
622	20231020	101000	938117806	1951	1960	1960	1951	21676
623	20231020	100900	895745335	1957	1961	1961	1957	24726
624	20231020	100800	847286437	1960	1971	1971	1960	14056
625	20231020	100700	819646550	1973	1964	1973	1961	13621
626	20231020	100600	792913235	1964	1974	1974	1964	4345
627	20231020	100500	784375679	1967	1969	1969	1967	801
628	20231020	100400	782800109	1967	1966	1967	1966	101
629	20231020	100300	782601542	1966	1965	1974	1964	5667
630	20231020	100200	771447937	1965	1966	1975	1965	972
631	20231020	100100	769536340	1975	1964	1975	1964	2180
632	20231020	100000	765243035	1977	1972	1977	1962	3743
633	20231020	095900	757873542	1963	1976	1976	1963	10530
634	20231020	095800	737178186	1977	1968	1977	1968	656
635	20231020	095700	735883071	1967	1978	1978	1967	937
636	20231020	095600	734034185	1967	1978	1978	1967	1220
637	20231020	095500	731631320	1978	1968	1978	1968	181
638	20231020	095400	731274792	1968	1980	1980	1968	304
639	20231020	095300	730675238	1980	1977	1980	1964	11812
640	20231020	095200	707430195	1968	1969	1977	1968	335
641	20231020	095100	706770798	1977	1967	1980	1967	363
642	20231020	095000	706055852	1966	1967	1980	1966	6314
643	20231020	094900	693625019	1967	1967	1967	1964	6051
644	20231020	094800	681735737	1967	1966	1979	1966	1404
645	20231020	094700	678975057	1970	1966	1970	1965	5908
646	20231020	094600	667340784	1966	1970	1970	1966	11423
647	20231020	094500	644852449	1970	1974	1974	1969	14948
648	20231020	094400	615391865	1975	1979	1980	1974	878
649	20231020	094300	613657510	1975	1977	1977	1975	16826
650	20231020	094200	580410780	1977	1980	1981	1977	3069
651	20231020	094100	574334363	1981	1981	1985	1976	33184
652	20231020	094000	508667255	1981	1985	1985	1980	652
653	20231020	093900	507375043	1985	1985	1985	1985	116
654	20231020	093800	507144783	1982	1981	1982	1981	20
655	20231020	093700	507105144	1985	1985	1985	1985	3113
656	20231020	093600	500925839	1985	1980	1985	1980	2085
657	20231020	093500	496797039	1980	1983	1986	1980	1395
658	20231020	093400	494028419	1986	1982	1987	1982	126
659	20231020	093300	493778240	1982	1987	1987	1979	27496
660	20231020	093200	439327472	1987	1987	1987	1987	1675
661	20231020	093100	435999247	1987	1983	1987	1983	202
662	20231020	093000	435597877	1987	1986	1987	1982	1250
663	20231020	092900	433115110	1982	1981	1987	1980	903
664	20231020	092800	431325958	1982	1982	1982	1980	1621
665	20231020	092700	428114098	1979	1987	1987	1979	5486
666	20231020	092600	417255134	1980	1984	1988	1980	2288
667	20231020	092500	412722979	1982	1979	1989	1979	7409
668	20231020	092400	398037104	1979	1989	1989	1979	8223
669	20231020	092300	381753778	1989	1982	1989	1979	1444
670	20231020	092200	378885772	1979	1980	1981	1979	3378
671	20231020	092100	372198411	1980	1981	1982	1980	2489
672	20231020	092000	367267926	1981	1981	1981	1980	4326
673	20231020	091900	358702383	1980	1980	1989	1980	4491
674	20231020	091800	349809109	1980	1980	1981	1979	3889
675	20231020	091700	342107558	1980	1987	1991	1979	14456
676	20231020	091600	313438461	1990	1988	1991	1988	2514
677	20231020	091500	308440298	1991	1997	1997	1990	5352
678	20231020	091400	297784481	1997	1986	1997	1986	783
679	20231020	091300	296222690	1992	1986	1992	1984	1789
680	20231020	091200	292672560	1986	1983	1987	1983	2022
681	20231020	091100	288657908	1983	1981	1984	1981	666
682	20231020	091000	287337049	1980	1981	1984	1978	15480
683	20231020	090900	256686681	1980	1985	1985	1980	22368
684	20231020	090800	212356233	1985	1980	1992	1980	3211
685	20231020	090700	205974460	1979	1997	1997	1979	24042
686	20231020	090600	158114575	1997	2000	2000	1996	5223
687	20231020	090500	147684091	2000	2000	2010	1997	16324
688	20231020	090400	114993609	2000	2000	2000	1999	4888
689	20231020	090300	105217909	1999	2005	2005	1999	5177
690	20231020	090200	94860769	2010	2005	2015	2000	18637
691	20231020	090100	57482644	2000	2000	2005	1996	3881
692	20231020	090000	49730973	2005	2015	2015	1997	23629