KissMeData/331380/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	204100	298678497	1976	1976	1976	1976	1032
3	20231020	204000	298678497	1976	1976	1976	1976	0
4	20231020	203900	298678497	1976	1976	1976	1976	0
5	20231020	203800	298678497	1976	1976	1976	1976	0
6	20231020	203700	298678497	1976	1976	1976	1976	0
7	20231020	203600	298678497	1976	1976	1976	1976	0
8	20231020	203500	298678497	1976	1976	1976	1976	0
9	20231020	203400	298678497	1976	1976	1976	1976	0
10	20231020	203300	298678497	1976	1976	1976	1976	0
11	20231020	203200	298678497	1976	1976	1976	1976	0
12	20231020	203100	298678497	1976	1976	1976	1976	0
13	20231020	203000	298678497	1976	1976	1976	1976	0
14	20231020	202900	298678497	1976	1976	1976	1976	0
15	20231020	202800	298678497	1976	1976	1976	1976	0
16	20231020	202700	298678497	1976	1976	1976	1976	0
17	20231020	202600	298678497	1976	1976	1976	1976	0
18	20231020	202500	298678497	1976	1976	1976	1976	0
19	20231020	202400	298678497	1976	1976	1976	1976	0
20	20231020	202300	298678497	1976	1976	1976	1976	0
21	20231020	202200	298678497	1976	1976	1976	1976	0
22	20231020	202100	298678497	1976	1976	1976	1976	0
23	20231020	202000	298678497	1976	1976	1976	1976	0
24	20231020	201900	298678497	1976	1976	1976	1976	0
25	20231020	201800	298678497	1976	1976	1976	1976	0
26	20231020	201700	298678497	1976	1976	1976	1976	0
27	20231020	201600	298678497	1976	1976	1976	1976	0
28	20231020	201500	298678497	1976	1976	1976	1976	0
29	20231020	201400	298678497	1976	1976	1976	1976	0
30	20231020	201300	298678497	1976	1976	1976	1976	0
31	20231020	201200	298678497	1976	1976	1976	1976	0
32	20231020	201100	298678497	1976	1976	1976	1976	1032
33	20231020	201000	298678497	1976	1976	1976	1976	0
34	20231020	200900	298678497	1976	1976	1976	1976	0
35	20231020	200800	298678497	1976	1976	1976	1976	0
36	20231020	200700	298678497	1976	1976	1976	1976	0
37	20231020	200600	298678497	1976	1976	1976	1976	0
38	20231020	200500	298678497	1976	1976	1976	1976	0
39	20231020	200400	298678497	1976	1976	1976	1976	0
40	20231020	200300	298678497	1976	1976	1976	1976	0
41	20231020	200200	298678497	1976	1976	1976	1976	0
42	20231020	200100	298678497	1976	1976	1976	1976	0
43	20231020	200000	298678497	1976	1976	1976	1976	0
44	20231020	195900	298678497	1976	1976	1976	1976	0
45	20231020	195800	298678497	1976	1976	1976	1976	0
46	20231020	195700	298678497	1976	1976	1976	1976	0
47	20231020	195600	298678497	1976	1976	1976	1976	0
48	20231020	195500	298678497	1976	1976	1976	1976	0
49	20231020	195400	298678497	1976	1976	1976	1976	0
50	20231020	195300	298678497	1976	1976	1976	1976	0
51	20231020	195200	298678497	1976	1976	1976	1976	0
52	20231020	195100	298678497	1976	1976	1976	1976	0
53	20231020	195000	298678497	1976	1976	1976	1976	0
54	20231020	194900	298678497	1976	1976	1976	1976	0
55	20231020	194800	298678497	1976	1976	1976	1976	0
56	20231020	194700	298678497	1976	1976	1976	1976	0
57	20231020	194600	298678497	1976	1976	1976	1976	0
58	20231020	194500	298678497	1976	1976	1976	1976	0
59	20231020	194400	298678497	1976	1976	1976	1976	0
60	20231020	194300	298678497	1976	1976	1976	1976	0
61	20231020	194200	298678497	1976	1976	1976	1976	0
62	20231020	194100	298678497	1976	1976	1976	1976	1032
63	20231020	194000	298678497	1976	1976	1976	1976	0
64	20231020	193900	298678497	1976	1976	1976	1976	0
65	20231020	193800	298678497	1976	1976	1976	1976	0
66	20231020	193700	298678497	1976	1976	1976	1976	0
67	20231020	193600	298678497	1976	1976	1976	1976	0
68	20231020	193500	298678497	1976	1976	1976	1976	0
69	20231020	193400	298678497	1976	1976	1976	1976	0
70	20231020	193300	298678497	1976	1976	1976	1976	0
71	20231020	193200	298678497	1976	1976	1976	1976	0
72	20231020	193100	298678497	1976	1976	1976	1976	0
73	20231020	193000	298678497	1976	1976	1976	1976	0
74	20231020	192900	298678497	1976	1976	1976	1976	0
75	20231020	192800	298678497	1976	1976	1976	1976	0
76	20231020	192700	298678497	1976	1976	1976	1976	0
77	20231020	192600	298678497	1976	1976	1976	1976	0
78	20231020	192500	298678497	1976	1976	1976	1976	0
79	20231020	192400	298678497	1976	1976	1976	1976	0
80	20231020	192300	298678497	1976	1976	1976	1976	0
81	20231020	192200	298678497	1976	1976	1976	1976	0
82	20231020	192100	298678497	1976	1976	1976	1976	0
83	20231020	192000	298678497	1976	1976	1976	1976	0
84	20231020	191900	298678497	1976	1976	1976	1976	0
85	20231020	191800	298678497	1976	1976	1976	1976	0
86	20231020	191700	298678497	1976	1976	1976	1976	0
87	20231020	191600	298678497	1976	1976	1976	1976	0
88	20231020	191500	298678497	1976	1976	1976	1976	0
89	20231020	191400	298678497	1976	1976	1976	1976	0
90	20231020	191300	298678497	1976	1976	1976	1976	0
91	20231020	191200	298678497	1976	1976	1976	1976	0
92	20231020	191100	298678497	1976	1976	1976	1976	1032
93	20231020	191000	298678497	1976	1976	1976	1976	0
94	20231020	190900	298678497	1976	1976	1976	1976	0
95	20231020	190800	298678497	1976	1976	1976	1976	0
96	20231020	190700	298678497	1976	1976	1976	1976	0
97	20231020	190600	298678497	1976	1976	1976	1976	0
98	20231020	190500	298678497	1976	1976	1976	1976	0
99	20231020	190400	298678497	1976	1976	1976	1976	0
100	20231020	190300	298678497	1976	1976	1976	1976	0
101	20231020	190200	298678497	1976	1976	1976	1976	0
102	20231020	190100	298678497	1976	1976	1976	1976	0
103	20231020	190000	298678497	1976	1976	1976	1976	0
104	20231020	185900	298678497	1976	1976	1976	1976	0
105	20231020	185800	298678497	1976	1976	1976	1976	0
106	20231020	185700	298678497	1976	1976	1976	1976	0
107	20231020	185600	298678497	1976	1976	1976	1976	0
108	20231020	185500	298678497	1976	1976	1976	1976	0
109	20231020	185400	298678497	1976	1976	1976	1976	0
110	20231020	185300	298678497	1976	1976	1976	1976	0
111	20231020	185200	298678497	1976	1976	1976	1976	0
112	20231020	185100	298678497	1976	1976	1976	1976	0
113	20231020	185000	298678497	1976	1976	1976	1976	0
114	20231020	184900	298678497	1976	1976	1976	1976	0
115	20231020	184800	298678497	1976	1976	1976	1976	0
116	20231020	184700	298678497	1976	1976	1976	1976	0
117	20231020	184600	298678497	1976	1976	1976	1976	0
118	20231020	184500	298678497	1976	1976	1976	1976	0
119	20231020	184400	298678497	1976	1976	1976	1976	0
120	20231020	184300	298678497	1976	1976	1976	1976	0
121	20231020	184200	298678497	1976	1976	1976	1976	0
122	20231020	184100	298678497	1976	1976	1976	1976	1032
123	20231020	184000	298678497	1976	1976	1976	1976	0
124	20231020	183900	298678497	1976	1976	1976	1976	0
125	20231020	183800	298678497	1976	1976	1976	1976	0
126	20231020	183700	298678497	1976	1976	1976	1976	0
127	20231020	183600	298678497	1976	1976	1976	1976	0
128	20231020	183500	298678497	1976	1976	1976	1976	0
129	20231020	183400	298678497	1976	1976	1976	1976	0
130	20231020	183300	298678497	1976	1976	1976	1976	0
131	20231020	183200	298678497	1976	1976	1976	1976	0
132	20231020	183100	298678497	1976	1976	1976	1976	0
133	20231020	183000	298678497	1976	1976	1976	1976	0
134	20231020	182900	298678497	1976	1976	1976	1976	0
135	20231020	182800	298678497	1976	1976	1976	1976	0
136	20231020	182700	298678497	1976	1976	1976	1976	0
137	20231020	182600	298678497	1976	1976	1976	1976	0
138	20231020	182500	298678497	1976	1976	1976	1976	0
139	20231020	182400	298678497	1976	1976	1976	1976	0
140	20231020	182300	298678497	1976	1976	1976	1976	0
141	20231020	182200	298678497	1976	1976	1976	1976	0
142	20231020	182100	298678497	1976	1976	1976	1976	0
143	20231020	182000	298678497	1976	1976	1976	1976	0
144	20231020	181900	298678497	1976	1976	1976	1976	0
145	20231020	181800	298678497	1976	1976	1976	1976	0
146	20231020	181700	298678497	1976	1976	1976	1976	0
147	20231020	181600	298678497	1976	1976	1976	1976	0
148	20231020	181500	298678497	1976	1976	1976	1976	0
149	20231020	181400	298678497	1976	1976	1976	1976	0
150	20231020	181300	298678497	1976	1976	1976	1976	0
151	20231020	181200	298678497	1976	1976	1976	1976	0
152	20231020	181100	298678497	1976	1976	1976	1976	1032
153	20231020	181000	298678497	1976	1976	1976	1976	0
154	20231020	180900	298678497	1976	1976	1976	1976	0
155	20231020	180800	298678497	1976	1976	1976	1976	0
156	20231020	180700	298678497	1976	1976	1976	1976	0
157	20231020	180600	298678497	1976	1976	1976	1976	0
158	20231020	180500	298678497	1976	1976	1976	1976	0
159	20231020	180400	298678497	1976	1976	1976	1976	0
160	20231020	180300	298678497	1976	1976	1976	1976	0
161	20231020	180200	298678497	1976	1976	1976	1976	0
162	20231020	180100	298678497	1976	1976	1976	1976	0
163	20231020	180000	298678497	1976	1976	1976	1976	0
164	20231020	175900	298678497	1976	1976	1976	1976	0
165	20231020	175800	298678497	1976	1976	1976	1976	0
166	20231020	175700	298678497	1976	1976	1976	1976	0
167	20231020	175600	298678497	1976	1976	1976	1976	0
168	20231020	175500	298678497	1976	1976	1976	1976	0
169	20231020	175400	298678497	1976	1976	1976	1976	0
170	20231020	175300	298678497	1976	1976	1976	1976	0
171	20231020	175200	298678497	1976	1976	1976	1976	0
172	20231020	175100	298678497	1976	1976	1976	1976	0
173	20231020	175000	298678497	1976	1976	1976	1976	0
174	20231020	174900	298678497	1976	1976	1976	1976	0
175	20231020	174800	298678497	1976	1976	1976	1976	0
176	20231020	174700	298678497	1976	1976	1976	1976	0
177	20231020	174600	298678497	1976	1976	1976	1976	0
178	20231020	174500	298678497	1976	1976	1976	1976	0
179	20231020	174400	298678497	1976	1976	1976	1976	0
180	20231020	174300	298678497	1976	1976	1976	1976	0
181	20231020	174200	298678497	1976	1976	1976	1976	0
182	20231020	174100	298678497	1976	1976	1976	1976	1032
183	20231020	174000	298678497	1976	1976	1976	1976	0
184	20231020	173900	298678497	1976	1976	1976	1976	0
185	20231020	173800	298678497	1976	1976	1976	1976	0
186	20231020	173700	298678497	1976	1976	1976	1976	0
187	20231020	173600	298678497	1976	1976	1976	1976	0
188	20231020	173500	298678497	1976	1976	1976	1976	0
189	20231020	173400	298678497	1976	1976	1976	1976	0
190	20231020	173300	298678497	1976	1976	1976	1976	0
191	20231020	173200	298678497	1976	1976	1976	1976	0
192	20231020	173100	298678497	1976	1976	1976	1976	0
193	20231020	173000	298678497	1976	1976	1976	1976	0
194	20231020	172900	298678497	1976	1976	1976	1976	0
195	20231020	172800	298678497	1976	1976	1976	1976	0
196	20231020	172700	298678497	1976	1976	1976	1976	0
197	20231020	172600	298678497	1976	1976	1976	1976	0
198	20231020	172500	298678497	1976	1976	1976	1976	0
199	20231020	172400	298678497	1976	1976	1976	1976	0
200	20231020	172300	298678497	1976	1976	1976	1976	0
201	20231020	172200	298678497	1976	1976	1976	1976	0
202	20231020	172100	298678497	1976	1976	1976	1976	0
203	20231020	172000	298678497	1976	1976	1976	1976	0
204	20231020	171900	298678497	1976	1976	1976	1976	0
205	20231020	171800	298678497	1976	1976	1976	1976	0
206	20231020	171700	298678497	1976	1976	1976	1976	0
207	20231020	171600	298678497	1976	1976	1976	1976	0
208	20231020	171500	298678497	1976	1976	1976	1976	0
209	20231020	171400	298678497	1976	1976	1976	1976	0
210	20231020	171300	298678497	1976	1976	1976	1976	0
211	20231020	171200	298678497	1976	1976	1976	1976	0
212	20231020	171100	298678497	1976	1976	1976	1976	1032
213	20231020	171000	298678497	1976	1976	1976	1976	0
214	20231020	170900	298678497	1976	1976	1976	1976	0
215	20231020	170800	298678497	1976	1976	1976	1976	0
216	20231020	170700	298678497	1976	1976	1976	1976	0
217	20231020	170600	298678497	1976	1976	1976	1976	0
218	20231020	170500	298678497	1976	1976	1976	1976	0
219	20231020	170400	298678497	1976	1976	1976	1976	0
220	20231020	170300	298678497	1976	1976	1976	1976	0
221	20231020	170200	298678497	1976	1976	1976	1976	0
222	20231020	170100	298678497	1976	1976	1976	1976	0
223	20231020	170000	298678497	1976	1976	1976	1976	0
224	20231020	165900	298678497	1976	1976	1976	1976	0
225	20231020	165800	298678497	1976	1976	1976	1976	0
226	20231020	165700	298678497	1976	1976	1976	1976	0
227	20231020	165600	298678497	1976	1976	1976	1976	0
228	20231020	165500	298678497	1976	1976	1976	1976	0
229	20231020	165400	298678497	1976	1976	1976	1976	0
230	20231020	165300	298678497	1976	1976	1976	1976	0
231	20231020	165200	298678497	1976	1976	1976	1976	0
232	20231020	165100	298678497	1976	1976	1976	1976	0
233	20231020	165000	298678497	1976	1976	1976	1976	0
234	20231020	164900	298678497	1976	1976	1976	1976	0
235	20231020	164800	298678497	1976	1976	1976	1976	0
236	20231020	164700	298678497	1976	1976	1976	1976	0
237	20231020	164600	298678497	1976	1976	1976	1976	0
238	20231020	164500	298678497	1976	1976	1976	1976	0
239	20231020	164400	298678497	1976	1976	1976	1976	0
240	20231020	164300	298678497	1976	1976	1976	1976	0
241	20231020	164200	298678497	1976	1976	1976	1976	0
242	20231020	164100	298678497	1976	1976	1976	1976	1032
243	20231020	164000	298678497	1976	1976	1976	1976	0
244	20231020	163900	298678497	1976	1976	1976	1976	0
245	20231020	163800	298678497	1976	1976	1976	1976	0
246	20231020	163700	298678497	1976	1976	1976	1976	0
247	20231020	163600	298678497	1976	1976	1976	1976	0
248	20231020	163500	298678497	1976	1976	1976	1976	0
249	20231020	163400	298678497	1976	1976	1976	1976	0
250	20231020	163300	298678497	1976	1976	1976	1976	0
251	20231020	163200	298678497	1976	1976	1976	1976	0
252	20231020	163100	298678497	1976	1976	1976	1976	0
253	20231020	163000	298678497	1976	1976	1976	1976	0
254	20231020	162900	298678497	1976	1976	1976	1976	0
255	20231020	162800	298678497	1976	1976	1976	1976	0
256	20231020	162700	298678497	1976	1976	1976	1976	0
257	20231020	162600	298678497	1976	1976	1976	1976	0
258	20231020	162500	298678497	1976	1976	1976	1976	0
259	20231020	162400	298678497	1976	1976	1976	1976	0
260	20231020	162300	298678497	1976	1976	1976	1976	0
261	20231020	162200	298678497	1976	1976	1976	1976	0
262	20231020	162100	298678497	1976	1976	1976	1976	0
263	20231020	162000	298678497	1976	1976	1976	1976	0
264	20231020	161900	298678497	1976	1976	1976	1976	0
265	20231020	161800	298678497	1976	1976	1976	1976	0
266	20231020	161700	298678497	1976	1976	1976	1976	0
267	20231020	161600	298678497	1976	1976	1976	1976	0
268	20231020	161500	298678497	1976	1976	1976	1976	0
269	20231020	161400	298678497	1976	1976	1976	1976	0
270	20231020	161300	298678497	1976	1976	1976	1976	0
271	20231020	161200	298678497	1976	1976	1976	1976	0
272	20231020	161100	298678497	1976	1976	1976	1976	1032
273	20231020	161000	298678497	1976	1976	1976	1976	0
274	20231020	160900	298678497	1976	1976	1976	1976	0
275	20231020	160800	298678497	1976	1976	1976	1976	0
276	20231020	160700	298678497	1976	1976	1976	1976	0
277	20231020	160600	298678497	1976	1976	1976	1976	0
278	20231020	160500	298678497	1976	1976	1976	1976	0
279	20231020	160400	298678497	1976	1976	1976	1976	0
280	20231020	160300	298678497	1976	1976	1976	1976	0
281	20231020	160200	298678497	1976	1976	1976	1976	0
282	20231020	160100	298678497	1976	1976	1976	1976	0
283	20231020	160000	298678497	1976	1976	1976	1976	0
284	20231020	155900	298678497	1976	1976	1976	1976	0
285	20231020	155800	298678497	1976	1976	1976	1976	0
286	20231020	155700	298678497	1976	1976	1976	1976	0
287	20231020	155600	298678497	1976	1976	1976	1976	0
288	20231020	155500	298678497	1976	1976	1976	1976	0
289	20231020	155400	298678497	1976	1976	1976	1976	0
290	20231020	155300	298678497	1976	1976	1976	1976	0
291	20231020	155200	298678497	1976	1976	1976	1976	0
292	20231020	155100	298678497	1976	1976	1976	1976	0
293	20231020	155000	298678497	1976	1976	1976	1976	0
294	20231020	154900	298678497	1976	1976	1976	1976	0
295	20231020	154800	298678497	1976	1976	1976	1976	0
296	20231020	154700	298678497	1976	1976	1976	1976	0
297	20231020	154600	298678497	1976	1976	1976	1976	0
298	20231020	154500	298678497	1976	1976	1976	1976	0
299	20231020	154400	298678497	1976	1976	1976	1976	0
300	20231020	154300	298678497	1976	1976	1976	1976	0
301	20231020	154200	298678497	1976	1976	1976	1976	0
302	20231020	154100	298678497	1976	1976	1976	1976	1032
303	20231020	154000	298678497	1976	1976	1976	1976	0
304	20231020	153900	298678497	1976	1976	1976	1976	0
305	20231020	153800	298678497	1976	1976	1976	1976	0
306	20231020	153700	298678497	1976	1976	1976	1976	0
307	20231020	153600	298678497	1976	1976	1976	1976	0
308	20231020	153500	298678497	1976	1976	1976	1976	0
309	20231020	153400	298678497	1976	1976	1976	1976	0
310	20231020	153300	298678497	1976	1976	1976	1976	0
311	20231020	153200	298678497	1976	1976	1976	1976	0
312	20231020	153100	298678497	1976	1976	1976	1976	0
313	20231020	153000	298678497	1976	1976	1976	1976	1032
314	20231020	152900	296639265	1966	1966	1966	1966	0
315	20231020	152800	296639265	1966	1966	1966	1966	0
316	20231020	152700	296639265	1966	1966	1966	1966	0
317	20231020	152600	296639265	1966	1966	1966	1966	0
318	20231020	152500	296639265	1966	1966	1966	1966	0
319	20231020	152400	296639265	1966	1966	1966	1966	0
320	20231020	152300	296639265	1966	1966	1966	1966	0
321	20231020	152200	296639265	1966	1966	1966	1966	0
322	20231020	152100	296639265	1966	1966	1966	1966	0
323	20231020	152000	296639265	1966	1966	1966	1966	0
324	20231020	151900	296639265	1966	1963	1966	1963	440
325	20231020	151800	295774870	1962	1962	1962	1962	1
326	20231020	151700	295772908	1962	1962	1962	1962	0
327	20231020	151600	295772908	1962	1962	1962	1962	0
328	20231020	151500	295772908	1962	1962	1962	1962	6
329	20231020	151400	295761136	1962	1962	1962	1962	15
330	20231020	151300	295731706	1967	1967	1967	1967	0
331	20231020	151200	295731706	1967	1967	1967	1967	112
332	20231020	151100	295511402	1964	1964	1964	1964	86
333	20231020	151000	295342498	1957	1975	1975	1957	596
334	20231020	150900	294166991	1975	1975	1975	1975	0
335	20231020	150800	294166991	1975	1975	1975	1975	0
336	20231020	150700	294166991	1975	1975	1975	1975	160
337	20231020	150600	293850991	1958	1958	1958	1958	11
338	20231020	150500	293829453	1958	1948	1958	1948	1062
339	20231020	150400	291759015	1944	1944	1944	1944	463
340	20231020	150300	290858943	1943	1953	1953	1943	356
341	20231020	150200	290165346	1953	1954	1954	1953	113
342	20231020	150100	289944655	1955	1955	1955	1955	1
343	20231020	150000	289942700	1955	1955	1955	1955	0
344	20231020	145900	289942700	1955	1957	1959	1955	3162
345	20231020	145800	283751881	1955	1959	1959	1955	3113
346	20231020	145700	277659367	1958	1958	1958	1958	0
347	20231020	145600	277659367	1958	1958	1958	1958	0
348	20231020	145500	277659367	1958	1962	1962	1958	67
349	20231020	145400	277527977	1957	1959	1959	1957	207
350	20231020	145300	277122649	1965	1959	1965	1959	193
351	20231020	145200	276743992	1959	1959	1959	1958	1010
352	20231020	145100	274765824	1965	1965	1965	1965	254
353	20231020	145000	274266714	1965	1965	1965	1965	37
354	20231020	144900	274194009	1966	1966	1966	1966	0
355	20231020	144800	274194009	1966	1966	1966	1966	0
356	20231020	144700	274194009	1966	1966	1966	1966	0
357	20231020	144600	274194009	1966	1966	1966	1966	0
358	20231020	144500	274194009	1966	1966	1966	1966	0
359	20231020	144400	274194009	1966	1966	1966	1966	220
360	20231020	144300	273761489	1956	1956	1956	1956	0
361	20231020	144200	273761489	1956	1957	1957	1956	1008
362	20231020	144100	271789839	1955	1963	1963	1955	768
363	20231020	144000	270284315	1964	1968	1968	1964	2244
364	20231020	143900	265872072	1968	1968	1968	1968	445
365	20231020	143800	264996312	1967	1969	1969	1967	480
366	20231020	143700	264051510	1969	1968	1969	1968	377
367	20231020	143600	263309531	1968	1968	1969	1968	430
368	20231020	143500	262462925	1970	1972	1972	1970	771
369	20231020	143400	260943041	1972	1971	1972	1971	347
370	20231020	143300	260259092	1972	1972	1972	1972	0
371	20231020	143200	260259092	1972	1972	1972	1972	0
372	20231020	143100	260259092	1972	1976	1976	1972	126
373	20231020	143000	260010616	1968	1968	1968	1968	0
374	20231020	142900	260010616	1968	1977	1977	1968	3930
375	20231020	142800	252267863	1974	1974	1974	1974	0
376	20231020	142700	252267863	1974	1974	1974	1974	0
377	20231020	142600	252267863	1974	1974	1974	1974	172
378	20231020	142500	251928335	1974	1974	1974	1974	0
379	20231020	142400	251928335	1974	1974	1974	1973	570
380	20231020	142300	250803700	1973	1973	1973	1973	150
381	20231020	142200	250507750	1974	1974	1974	1974	3
382	20231020	142100	250501828	1974	1974	1974	1974	3
383	20231020	142000	250495906	1974	1973	1974	1973	103
384	20231020	141900	250292684	1974	1974	1974	1974	0
385	20231020	141800	250292684	1974	1974	1974	1974	0
386	20231020	141700	250292684	1974	1974	1974	1974	0
387	20231020	141600	250292684	1974	1974	1974	1974	0
388	20231020	141500	250292684	1974	1974	1974	1974	0
389	20231020	141400	250292684	1974	1974	1974	1974	0
390	20231020	141300	250292684	1974	1974	1974	1974	0
391	20231020	141200	250292684	1974	1974	1974	1974	0
392	20231020	141100	250292684	1974	1974	1974	1974	0
393	20231020	141000	250292684	1974	1974	1974	1974	76
394	20231020	140900	250142660	1973	1972	1973	1972	219
395	20231020	140800	249710741	1969	1971	1971	1969	1065
396	20231020	140700	247613254	1971	1971	1971	1971	50
397	20231020	140600	247514704	1971	1971	1971	1971	0
398	20231020	140500	247514704	1971	1972	1972	1971	116
399	20231020	140400	247285983	1976	1976	1976	1976	0
400	20231020	140300	247285983	1976	1976	1976	1976	0
401	20231020	140200	247285983	1976	1976	1976	1976	1000
402	20231020	140100	245309983	1976	1976	1976	1976	1
403	20231020	140000	245308007	1976	1976	1976	1976	0
404	20231020	135900	245308007	1976	1976	1976	1976	42
405	20231020	135800	245225015	1970	1970	1970	1970	0
406	20231020	135700	245225015	1970	1977	1977	1970	2025
407	20231020	135600	241232723	1980	1980	1980	1980	100
408	20231020	135500	241034723	1983	1983	1983	1983	1013
409	20231020	135400	239025944	1984	1984	1984	1984	209
410	20231020	135300	238611288	1984	1983	1984	1983	488
411	20231020	135200	237643138	1983	1983	1983	1983	0
412	20231020	135100	237643138	1983	1983	1983	1983	40
413	20231020	135000	237563818	1970	1970	1970	1970	0
414	20231020	134900	237563818	1970	1985	1985	1970	6140
415	20231020	134800	225445709	1985	1985	1985	1985	0
416	20231020	134700	225445709	1985	1985	1985	1985	0
417	20231020	134600	225445709	1985	1985	1985	1985	1071
418	20231020	134500	223319774	1987	1986	1987	1986	111
419	20231020	134400	223099299	1985	1985	1985	1985	82
420	20231020	134300	222936529	1984	1984	1984	1984	0
421	20231020	134200	222936529	1984	1984	1984	1984	200
422	20231020	134100	222539729	1984	1984	1984	1984	0
423	20231020	134000	222539729	1984	1984	1984	1984	0
424	20231020	133900	222539729	1984	1984	1984	1984	500
425	20231020	133800	221547729	1980	1980	1980	1980	0
426	20231020	133700	221547729	1980	1978	1980	1978	1492
427	20231020	133600	218594100	1978	1978	1978	1978	0
428	20231020	133500	218594100	1978	1978	1979	1978	615
429	20231020	133400	217377084	1979	1979	1979	1979	0
430	20231020	133300	217377084	1979	1979	1979	1979	0
431	20231020	133200	217377084	1979	1979	1979	1979	1
432	20231020	133100	217375105	1970	1970	1970	1970	8800
433	20231020	133000	200039105	1970	1969	1970	1969	1230
434	20231020	132900	197616035	1969	1969	1969	1969	0
435	20231020	132800	197616035	1969	1968	1969	1968	80
436	20231020	132700	197458538	1967	1967	1967	1967	0
437	20231020	132600	197458538	1967	1967	1967	1967	0
438	20231020	132500	197458538	1967	1967	1967	1967	0
439	20231020	132400	197458538	1967	1967	1967	1967	0
440	20231020	132300	197458538	1967	1967	1967	1967	0
441	20231020	132200	197458538	1967	1967	1967	1967	58
442	20231020	132100	197344452	1967	1967	1967	1967	0
443	20231020	132000	197344452	1967	1967	1967	1967	0
444	20231020	131900	197344452	1967	1967	1967	1967	0
445	20231020	131800	197344452	1967	1967	1967	1967	0
446	20231020	131700	197344452	1967	1967	1967	1967	0
447	20231020	131600	197344452	1967	1967	1967	1967	8
448	20231020	131500	197328716	1967	1968	1968	1967	21
449	20231020	131400	197287399	1968	1968	1968	1968	1
450	20231020	131300	197285431	1969	1969	1969	1969	10
451	20231020	131200	197265741	1969	1969	1969	1969	0
452	20231020	131100	197265741	1969	1969	1969	1969	0
453	20231020	131000	197265741	1969	1969	1969	1969	0
454	20231020	130900	197265741	1969	1969	1969	1969	1
455	20231020	130800	197263772	1965	1973	1973	1965	806
456	20231020	130700	195677573	1973	1975	1975	1973	396
457	20231020	130600	194895547	1979	1979	1979	1979	9
458	20231020	130500	194877736	1979	1979	1979	1979	50
459	20231020	130400	194778786	1980	1980	1980	1980	0
460	20231020	130300	194778786	1980	1980	1980	1980	0
461	20231020	130200	194778786	1980	1980	1980	1980	0
462	20231020	130100	194778786	1980	1980	1980	1980	0
463	20231020	130000	194778786	1980	1980	1980	1980	0
464	20231020	125900	194778786	1980	1980	1980	1980	1
465	20231020	125800	194776806	1976	1976	1976	1976	0
466	20231020	125700	194776806	1976	1981	1981	1976	26
467	20231020	125600	194725305	1983	1983	1983	1983	0
468	20231020	125500	194725305	1983	1983	1983	1983	0
469	20231020	125400	194725305	1983	1983	1983	1983	1
470	20231020	125300	194723322	1975	1975	1975	1975	53
471	20231020	125200	194618647	1975	1975	1975	1975	0
472	20231020	125100	194618647	1975	1975	1975	1975	0
473	20231020	125000	194618647	1975	1975	1975	1975	0
474	20231020	124900	194618647	1975	1975	1975	1975	0
475	20231020	124800	194618647	1975	1975	1975	1975	1
476	20231020	124700	194616672	1970	1970	1970	1970	0
477	20231020	124600	194616672	1970	1970	1970	1970	0
478	20231020	124500	194616672	1970	1970	1970	1970	572
479	20231020	124400	193489832	1970	1970	1970	1970	0
480	20231020	124300	193489832	1970	1970	1970	1970	100
481	20231020	124200	193292832	1969	1969	1969	1969	0
482	20231020	124100	193292832	1969	1969	1969	1969	0
483	20231020	124000	193292832	1969	1969	1969	1969	0
484	20231020	123900	193292832	1969	1969	1969	1969	0
485	20231020	123800	193292832	1969	1969	1969	1969	50
486	20231020	123700	193194382	1970	1970	1970	1970	0
487	20231020	123600	193194382	1970	1970	1970	1970	0
488	20231020	123500	193194382	1970	1970	1970	1970	0
489	20231020	123400	193194382	1970	1973	1973	1970	1374
490	20231020	123300	190487332	1974	1974	1974	1974	0
491	20231020	123200	190487332	1974	1974	1974	1974	0
492	20231020	123100	190487332	1974	1974	1974	1974	10
493	20231020	123000	190467592	1975	1975	1975	1975	0
494	20231020	122900	190467592	1975	1974	1975	1974	110
495	20231020	122800	190250396	1971	1971	1971	1971	0
496	20231020	122700	190250396	1971	1971	1971	1971	0
497	20231020	122600	190250396	1971	1971	1971	1971	36
498	20231020	122500	190179440	1976	1976	1976	1976	1
499	20231020	122400	190177464	1972	1973	1973	1972	144
500	20231020	122300	189893460	1969	1969	1969	1969	0
501	20231020	122200	189893460	1969	1968	1969	1968	1000
502	20231020	122100	187924569	1968	1968	1968	1968	0
503	20231020	122000	187924569	1968	1968	1968	1968	48
504	20231020	121900	187830105	1968	1968	1968	1968	5
505	20231020	121800	187820265	1968	1968	1968	1968	52
506	20231020	121700	187717929	1966	1966	1966	1966	0
507	20231020	121600	187717929	1966	1966	1966	1966	50
508	20231020	121500	187619629	1966	1966	1966	1966	0
509	20231020	121400	187619629	1966	1966	1966	1966	0
510	20231020	121300	187619629	1966	1966	1966	1966	300
511	20231020	121200	187029829	1966	1966	1966	1966	0
512	20231020	121100	187029829	1966	1966	1966	1966	0
513	20231020	121000	187029829	1966	1966	1966	1966	123
514	20231020	120900	186788011	1968	1968	1968	1968	0
515	20231020	120800	186788011	1968	1968	1968	1968	0
516	20231020	120700	186788011	1968	1968	1968	1968	0
517	20231020	120600	186788011	1968	1968	1968	1968	0
518	20231020	120500	186788011	1968	1968	1968	1968	0
519	20231020	120400	186788011	1968	1968	1968	1968	4
520	20231020	120300	186780139	1968	1967	1968	1967	594
521	20231020	120200	185611548	1967	1962	1967	1962	179
522	20231020	120100	185260089	1962	1962	1962	1962	0
523	20231020	120000	185260089	1962	1962	1962	1962	46
524	20231020	115900	185169837	1955	1955	1955	1955	0
525	20231020	115800	185169837	1955	1955	1955	1955	25
526	20231020	115700	185120962	1953	1953	1953	1953	200
527	20231020	115600	184730362	1952	1952	1952	1952	0
528	20231020	115500	184730362	1952	1952	1952	1952	0
529	20231020	115400	184730362	1952	1952	1952	1952	0
530	20231020	115300	184730362	1952	1952	1952	1952	0
531	20231020	115200	184730362	1952	1952	1952	1952	52
532	20231020	115100	184628858	1951	1951	1951	1951	29
533	20231020	115000	184572279	1951	1951	1951	1951	0
534	20231020	114900	184572279	1951	1951	1951	1951	0
535	20231020	114800	184572279	1951	1951	1951	1951	27
536	20231020	114700	184519602	1952	1952	1952	1952	0
537	20231020	114600	184519602	1952	1952	1952	1952	100
538	20231020	114500	184324402	1952	1952	1952	1952	200
539	20231020	114400	183934002	1952	1952	1952	1952	100
540	20231020	114300	183738802	1952	1952	1952	1952	20
541	20231020	114200	183699762	1952	1952	1952	1952	100
542	20231020	114100	183504562	1945	1948	1948	1945	1414
543	20231020	114000	180751820	1948	1948	1948	1948	0
544	20231020	113900	180751820	1948	1948	1948	1948	0
545	20231020	113800	180751820	1948	1948	1948	1948	0
546	20231020	113700	180751820	1948	1948	1948	1948	0
547	20231020	113600	180751820	1948	1948	1948	1948	2365
548	20231020	113500	176144800	1948	1948	1948	1948	22
549	20231020	113400	176101944	1947	1947	1947	1947	108
550	20231020	113300	175891668	1948	1948	1948	1948	0
551	20231020	113200	175891668	1948	1943	1948	1943	857
552	20231020	113100	174226507	1944	1948	1948	1944	95
553	20231020	113000	174041723	1948	1949	1949	1948	23
554	20231020	112900	173996899	1948	1945	1948	1945	523
555	20231020	112800	172978953	1945	1945	1945	1945	0
556	20231020	112700	172978953	1945	1950	1950	1945	539
557	20231020	112600	171928043	1955	1955	1955	1955	200
558	20231020	112500	171537043	1957	1957	1957	1957	0
559	20231020	112400	171537043	1957	1957	1957	1957	0
560	20231020	112300	171537043	1957	1957	1957	1957	0
561	20231020	112200	171537043	1957	1957	1957	1957	0
562	20231020	112100	171537043	1957	1957	1957	1957	0
563	20231020	112000	171537043	1957	1957	1957	1957	0
564	20231020	111900	171537043	1957	1957	1957	1957	0
565	20231020	111800	171537043	1957	1946	1957	1946	826
566	20231020	111700	169922787	1956	1956	1956	1956	0
567	20231020	111600	169922787	1956	1956	1956	1956	0
568	20231020	111500	169922787	1956	1956	1956	1956	0
569	20231020	111400	169922787	1956	1956	1956	1956	0
570	20231020	111300	169922787	1956	1956	1956	1946	61
571	20231020	111200	169803729	1956	1956	1956	1956	0
572	20231020	111100	169803729	1956	1956	1956	1956	0
573	20231020	111000	169803729	1956	1956	1956	1956	0
574	20231020	110900	169803729	1956	1958	1958	1956	1315
575	20231020	110800	167230238	1958	1958	1958	1958	10
576	20231020	110700	167210658	1959	1958	1959	1958	87
577	20231020	110600	167040265	1954	1955	1955	1954	100
578	20231020	110500	166844818	1954	1954	1954	1954	0
579	20231020	110400	166844818	1954	1959	1959	1954	33
580	20231020	110300	166780176	1959	1959	1959	1959	15
581	20231020	110200	166750791	1960	1960	1960	1960	2
582	20231020	110100	166746871	1945	1945	1945	1945	0
583	20231020	110000	166746871	1945	1945	1945	1945	0
584	20231020	105900	166746871	1945	1961	1961	1945	1563
585	20231020	105800	163685549	1960	1960	1960	1960	0
586	20231020	105700	163685549	1960	1965	1965	1960	156
587	20231020	105600	163379732	1960	1960	1960	1960	0
588	20231020	105500	163379732	1960	1960	1960	1960	300
589	20231020	105400	162791732	1959	1959	1959	1959	0
590	20231020	105300	162791732	1959	1959	1959	1959	0
591	20231020	105200	162791732	1959	1959	1959	1959	0
592	20231020	105100	162791732	1959	1959	1959	1959	0
593	20231020	105000	162791732	1959	1959	1959	1959	0
594	20231020	104900	162791732	1959	1959	1959	1959	0
595	20231020	104800	162791732	1959	1959	1959	1959	0
596	20231020	104700	162791732	1959	1959	1959	1959	47
597	20231020	104600	162699659	1959	1959	1959	1959	0
598	20231020	104500	162699659	1959	1959	1959	1959	0
599	20231020	104400	162699659	1959	1959	1959	1959	0
600	20231020	104300	162699659	1959	1958	1959	1958	515
601	20231020	104200	161691288	1960	1960	1960	1960	0
602	20231020	104100	161691288	1960	1960	1960	1960	0
603	20231020	104000	161691288	1960	1960	1960	1960	0
604	20231020	103900	161691288	1960	1960	1960	1960	0
605	20231020	103800	161691288	1960	1960	1960	1960	0
606	20231020	103700	161691288	1960	1961	1961	1960	447
607	20231020	103600	160815121	1960	1960	1960	1960	19
608	20231020	103500	160777881	1959	1959	1959	1959	0
609	20231020	103400	160777881	1959	1960	1962	1959	412
610	20231020	103300	159970471	1960	1960	1960	1960	235
611	20231020	103200	159509871	1960	1961	1961	1960	720
612	20231020	103100	158098233	1961	1965	1965	1961	376
613	20231020	103000	157360098	1965	1949	1967	1949	657
614	20231020	102900	156075699	1948	1948	1948	1948	19
615	20231020	102800	156038687	1952	1952	1952	1952	0
616	20231020	102700	156038687	1952	1952	1952	1952	0
617	20231020	102600	156038687	1952	1952	1952	1952	0
618	20231020	102500	156038687	1952	1952	1952	1952	0
619	20231020	102400	156038687	1952	1952	1952	1952	0
620	20231020	102300	156038687	1952	1952	1952	1952	0
621	20231020	102200	156038687	1952	1952	1952	1952	4
622	20231020	102100	156030879	1941	1944	1944	1941	1217
623	20231020	102000	153667236	1942	1943	1943	1942	1340
624	20231020	101900	151064433	1940	1940	1940	1940	0
625	20231020	101800	151064433	1940	1940	1940	1940	0
626	20231020	101700	151064433	1940	1940	1940	1940	0
627	20231020	101600	151064433	1940	1940	1940	1940	0
628	20231020	101500	151064433	1940	1949	1949	1940	385
629	20231020	101400	150317229	1949	1956	1956	1949	7710
630	20231020	101300	135267164	1957	1959	1959	1957	508
631	20231020	101200	134273003	1960	1961	1961	1960	3
632	20231020	101100	134267121	1961	1961	1961	1961	0
633	20231020	101000	134267121	1961	1961	1961	1961	0
634	20231020	100900	134267121	1961	1961	1961	1961	2
635	20231020	100800	134263199	1962	1962	1962	1962	0
636	20231020	100700	134263199	1962	1963	1963	1962	1500
637	20231020	100600	131319644	1962	1962	1962	1962	0
638	20231020	100500	131319644	1962	1962	1962	1962	0
639	20231020	100400	131319644	1962	1962	1962	1962	120
640	20231020	100300	131084204	1962	1962	1962	1962	633
641	20231020	100200	129842258	1963	1963	1963	1963	0
642	20231020	100100	129842258	1963	1958	1963	1958	151
643	20231020	100000	129546595	1952	1953	1953	1951	5309
644	20231020	095900	119181875	1953	1956	1956	1953	6392
645	20231020	095800	106685769	1956	1959	1959	1956	103
646	20231020	095700	106484267	1959	1961	1961	1958	719
647	20231020	095600	105074946	1961	1961	1961	1961	0
648	20231020	095500	105074946	1961	1961	1961	1961	252
649	20231020	095400	104580774	1962	1962	1962	1962	0
650	20231020	095300	104580774	1962	1962	1962	1958	600
651	20231020	095200	103404388	1962	1962	1962	1962	126
652	20231020	095100	103157176	1962	1958	1962	1958	522
653	20231020	095000	102133669	1958	1955	1958	1955	48
654	20231020	094900	102039700	1955	1955	1955	1955	0
655	20231020	094800	102039700	1955	1958	1958	1955	546
656	20231020	094700	100970911	1958	1963	1963	1958	138
657	20231020	094600	100700517	1958	1958	1958	1958	100
658	20231020	094500	100504717	1963	1955	1963	1955	1952
659	20231020	094400	96688351	1959	1956	1959	1956	99
660	20231020	094300	96494617	1956	1956	1956	1956	0
661	20231020	094200	96494617	1956	1961	1961	1956	1292
662	20231020	094100	93962421	1969	1969	1969	1969	0
663	20231020	094000	93962421	1969	1961	1969	1961	2
664	20231020	093900	93958491	1961	1961	1961	1961	0
665	20231020	093800	93958491	1961	1961	1961	1961	0
666	20231020	093700	93958491	1961	1963	1963	1961	1171
667	20231020	093600	91661585	1974	1963	1974	1962	3943
668	20231020	093500	83920656	1965	1965	1965	1965	10
669	20231020	093400	83901006	1965	1964	1965	1964	85
670	20231020	093300	83734064	1960	1965	1965	1960	3082
671	20231020	093200	77693132	1966	1966	1966	1966	37
672	20231020	093100	77620390	1969	1969	1969	1969	0
673	20231020	093000	77620390	1969	1975	1975	1969	86
674	20231020	092900	77450971	1969	1969	1969	1969	0
675	20231020	092800	77450971	1969	1969	1969	1969	0
676	20231020	092700	77450971	1969	1969	1969	1969	0
677	20231020	092600	77450971	1969	1968	1969	1968	550
678	20231020	092500	76368521	1968	1968	1968	1968	507
679	20231020	092400	75370745	1969	1962	1969	1960	1580
680	20231020	092300	72271715	1960	1960	1960	1960	928
681	20231020	092200	70452835	1960	1964	1966	1960	1712
682	20231020	092100	67090319	1962	1963	1963	1962	1181
683	20231020	092000	64773196	1960	1964	1964	1960	2227
684	20231020	091900	60406576	1975	1962	1975	1962	6
685	20231020	091800	60394791	1963	1963	1963	1963	8
686	20231020	091700	60379087	1963	1965	1966	1963	595
687	20231020	091600	59211093	1966	1980	1980	1966	3006
688	20231020	091500	53275561	1984	1984	1984	1984	0
689	20231020	091400	53275561	1984	1969	1984	1969	657
690	20231020	091300	51977099	1969	1965	1969	1965	100
691	20231020	091200	51780463	1965	1965	1965	1963	945
692	20231020	091100	49925299	1979	1970	1979	1950	9588
693	20231020	091000	31164489	1970	1971	1975	1970	1482
694	20231020	090900	28244898	1972	1976	1976	1970	633
695	20231020	090800	26994446	1976	1986	1986	1976	2527
696	20231020	090700	21990934	1987	2000	2000	1987	995
697	20231020	090600	20004640	2000	2000	2000	2000	187
698	20231020	090500	19630640	2000	2010	2010	1976	4162
699	20231020	090400	11313455	2020	2020	2020	2020	1
700	20231020	090300	11311435	2020	2020	2020	2020	1
701	20231020	090200	11309415	2015	2025	2025	2010	1977
702	20231020	090100	7323495	2030	2035	2035	2030	2
703	20231020	090000	7319430	2030	2035	2035	2030	3597