KissMeData/056700/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	192300	102766601	1995	1995	1995	1995	3416
3	20231019	192200	102766601	1995	1995	1995	1995	0
4	20231019	192100	102766601	1995	1995	1995	1995	0
5	20231019	192000	102766601	1995	1995	1995	1995	0
6	20231019	191900	102766601	1995	1995	1995	1995	0
7	20231019	191800	102766601	1995	1995	1995	1995	0
8	20231019	191700	102766601	1995	1995	1995	1995	0
9	20231019	191600	102766601	1995	1995	1995	1995	0
10	20231019	191500	102766601	1995	1995	1995	1995	0
11	20231019	191400	102766601	1995	1995	1995	1995	0
12	20231019	191300	102766601	1995	1995	1995	1995	0
13	20231019	191200	102766601	1995	1995	1995	1995	0
14	20231019	191100	102766601	1995	1995	1995	1995	0
15	20231019	191000	102766601	1995	1995	1995	1995	0
16	20231019	190900	102766601	1995	1995	1995	1995	0
17	20231019	190800	102766601	1995	1995	1995	1995	0
18	20231019	190700	102766601	1995	1995	1995	1995	0
19	20231019	190600	102766601	1995	1995	1995	1995	0
20	20231019	190500	102766601	1995	1995	1995	1995	0
21	20231019	190400	102766601	1995	1995	1995	1995	0
22	20231019	190300	102766601	1995	1995	1995	1995	0
23	20231019	190200	102766601	1995	1995	1995	1995	0
24	20231019	190100	102766601	1995	1995	1995	1995	0
25	20231019	190000	102766601	1995	1995	1995	1995	0
26	20231019	185900	102766601	1995	1995	1995	1995	0
27	20231019	185800	102766601	1995	1995	1995	1995	0
28	20231019	185700	102766601	1995	1995	1995	1995	0
29	20231019	185600	102766601	1995	1995	1995	1995	0
30	20231019	185500	102766601	1995	1995	1995	1995	0
31	20231019	185400	102766601	1995	1995	1995	1995	0
32	20231019	185300	102766601	1995	1995	1995	1995	3416
33	20231019	185200	102766601	1995	1995	1995	1995	0
34	20231019	185100	102766601	1995	1995	1995	1995	0
35	20231019	185000	102766601	1995	1995	1995	1995	0
36	20231019	184900	102766601	1995	1995	1995	1995	0
37	20231019	184800	102766601	1995	1995	1995	1995	0
38	20231019	184700	102766601	1995	1995	1995	1995	0
39	20231019	184600	102766601	1995	1995	1995	1995	0
40	20231019	184500	102766601	1995	1995	1995	1995	0
41	20231019	184400	102766601	1995	1995	1995	1995	0
42	20231019	184300	102766601	1995	1995	1995	1995	0
43	20231019	184200	102766601	1995	1995	1995	1995	0
44	20231019	184100	102766601	1995	1995	1995	1995	0
45	20231019	184000	102766601	1995	1995	1995	1995	0
46	20231019	183900	102766601	1995	1995	1995	1995	0
47	20231019	183800	102766601	1995	1995	1995	1995	0
48	20231019	183700	102766601	1995	1995	1995	1995	0
49	20231019	183600	102766601	1995	1995	1995	1995	0
50	20231019	183500	102766601	1995	1995	1995	1995	0
51	20231019	183400	102766601	1995	1995	1995	1995	0
52	20231019	183300	102766601	1995	1995	1995	1995	0
53	20231019	183200	102766601	1995	1995	1995	1995	0
54	20231019	183100	102766601	1995	1995	1995	1995	0
55	20231019	183000	102766601	1995	1995	1995	1995	0
56	20231019	182900	102766601	1995	1995	1995	1995	0
57	20231019	182800	102766601	1995	1995	1995	1995	0
58	20231019	182700	102766601	1995	1995	1995	1995	0
59	20231019	182600	102766601	1995	1995	1995	1995	0
60	20231019	182500	102766601	1995	1995	1995	1995	0
61	20231019	182400	102766601	1995	1995	1995	1995	0
62	20231019	182300	102766601	1995	1995	1995	1995	3416
63	20231019	182200	102766601	1995	1995	1995	1995	0
64	20231019	182100	102766601	1995	1995	1995	1995	0
65	20231019	182000	102766601	1995	1995	1995	1995	0
66	20231019	181900	102766601	1995	1995	1995	1995	0
67	20231019	181800	102766601	1995	1995	1995	1995	0
68	20231019	181700	102766601	1995	1995	1995	1995	0
69	20231019	181600	102766601	1995	1995	1995	1995	0
70	20231019	181500	102766601	1995	1995	1995	1995	0
71	20231019	181400	102766601	1995	1995	1995	1995	0
72	20231019	181300	102766601	1995	1995	1995	1995	0
73	20231019	181200	102766601	1995	1995	1995	1995	0
74	20231019	181100	102766601	1995	1995	1995	1995	0
75	20231019	181000	102766601	1995	1995	1995	1995	0
76	20231019	180900	102766601	1995	1995	1995	1995	0
77	20231019	180800	102766601	1995	1995	1995	1995	0
78	20231019	180700	102766601	1995	1995	1995	1995	0
79	20231019	180600	102766601	1995	1995	1995	1995	0
80	20231019	180500	102766601	1995	1995	1995	1995	0
81	20231019	180400	102766601	1995	1995	1995	1995	0
82	20231019	180300	102766601	1995	1995	1995	1995	0
83	20231019	180200	102766601	1995	1995	1995	1995	0
84	20231019	180100	102766601	1995	1995	1995	1995	0
85	20231019	180000	102766601	1995	1995	1995	1995	0
86	20231019	175900	102766601	1995	1995	1995	1995	0
87	20231019	175800	102766601	1995	1995	1995	1995	0
88	20231019	175700	102766601	1995	1995	1995	1995	0
89	20231019	175600	102766601	1995	1995	1995	1995	0
90	20231019	175500	102766601	1995	1995	1995	1995	0
91	20231019	175400	102766601	1995	1995	1995	1995	0
92	20231019	175300	102766601	1995	1995	1995	1995	3416
93	20231019	175200	102766601	1995	1995	1995	1995	0
94	20231019	175100	102766601	1995	1995	1995	1995	0
95	20231019	175000	102766601	1995	1995	1995	1995	0
96	20231019	174900	102766601	1995	1995	1995	1995	0
97	20231019	174800	102766601	1995	1995	1995	1995	0
98	20231019	174700	102766601	1995	1995	1995	1995	0
99	20231019	174600	102766601	1995	1995	1995	1995	0
100	20231019	174500	102766601	1995	1995	1995	1995	0
101	20231019	174400	102766601	1995	1995	1995	1995	0
102	20231019	174300	102766601	1995	1995	1995	1995	0
103	20231019	174200	102766601	1995	1995	1995	1995	0
104	20231019	174100	102766601	1995	1995	1995	1995	0
105	20231019	174000	102766601	1995	1995	1995	1995	0
106	20231019	173900	102766601	1995	1995	1995	1995	0
107	20231019	173800	102766601	1995	1995	1995	1995	0
108	20231019	173700	102766601	1995	1995	1995	1995	0
109	20231019	173600	102766601	1995	1995	1995	1995	0
110	20231019	173500	102766601	1995	1995	1995	1995	0
111	20231019	173400	102766601	1995	1995	1995	1995	0
112	20231019	173300	102766601	1995	1995	1995	1995	0
113	20231019	173200	102766601	1995	1995	1995	1995	0
114	20231019	173100	102766601	1995	1995	1995	1995	0
115	20231019	173000	102766601	1995	1995	1995	1995	0
116	20231019	172900	102766601	1995	1995	1995	1995	0
117	20231019	172800	102766601	1995	1995	1995	1995	0
118	20231019	172700	102766601	1995	1995	1995	1995	0
119	20231019	172600	102766601	1995	1995	1995	1995	0
120	20231019	172500	102766601	1995	1995	1995	1995	0
121	20231019	172400	102766601	1995	1995	1995	1995	0
122	20231019	172300	102766601	1995	1995	1995	1995	3416
123	20231019	172200	102766601	1995	1995	1995	1995	0
124	20231019	172100	102766601	1995	1995	1995	1995	0
125	20231019	172000	102766601	1995	1995	1995	1995	0
126	20231019	171900	102766601	1995	1995	1995	1995	0
127	20231019	171800	102766601	1995	1995	1995	1995	0
128	20231019	171700	102766601	1995	1995	1995	1995	0
129	20231019	171600	102766601	1995	1995	1995	1995	0
130	20231019	171500	102766601	1995	1995	1995	1995	0
131	20231019	171400	102766601	1995	1995	1995	1995	0
132	20231019	171300	102766601	1995	1995	1995	1995	0
133	20231019	171200	102766601	1995	1995	1995	1995	0
134	20231019	171100	102766601	1995	1995	1995	1995	0
135	20231019	171000	102766601	1995	1995	1995	1995	0
136	20231019	170900	102766601	1995	1995	1995	1995	0
137	20231019	170800	102766601	1995	1995	1995	1995	0
138	20231019	170700	102766601	1995	1995	1995	1995	0
139	20231019	170600	102766601	1995	1995	1995	1995	0
140	20231019	170500	102766601	1995	1995	1995	1995	0
141	20231019	170400	102766601	1995	1995	1995	1995	0
142	20231019	170300	102766601	1995	1995	1995	1995	0
143	20231019	170200	102766601	1995	1995	1995	1995	0
144	20231019	170100	102766601	1995	1995	1995	1995	0
145	20231019	170000	102766601	1995	1995	1995	1995	0
146	20231019	165900	102766601	1995	1995	1995	1995	0
147	20231019	165800	102766601	1995	1995	1995	1995	0
148	20231019	165700	102766601	1995	1995	1995	1995	0
149	20231019	165600	102766601	1995	1995	1995	1995	0
150	20231019	165500	102766601	1995	1995	1995	1995	0
151	20231019	165400	102766601	1995	1995	1995	1995	0
152	20231019	165300	102766601	1995	1995	1995	1995	3416
153	20231019	165200	102766601	1995	1995	1995	1995	0
154	20231019	165100	102766601	1995	1995	1995	1995	0
155	20231019	165000	102766601	1995	1995	1995	1995	0
156	20231019	164900	102766601	1995	1995	1995	1995	0
157	20231019	164800	102766601	1995	1995	1995	1995	0
158	20231019	164700	102766601	1995	1995	1995	1995	0
159	20231019	164600	102766601	1995	1995	1995	1995	0
160	20231019	164500	102766601	1995	1995	1995	1995	0
161	20231019	164400	102766601	1995	1995	1995	1995	0
162	20231019	164300	102766601	1995	1995	1995	1995	0
163	20231019	164200	102766601	1995	1995	1995	1995	0
164	20231019	164100	102766601	1995	1995	1995	1995	0
165	20231019	164000	102766601	1995	1995	1995	1995	0
166	20231019	163900	102766601	1995	1995	1995	1995	0
167	20231019	163800	102766601	1995	1995	1995	1995	0
168	20231019	163700	102766601	1995	1995	1995	1995	0
169	20231019	163600	102766601	1995	1995	1995	1995	0
170	20231019	163500	102766601	1995	1995	1995	1995	0
171	20231019	163400	102766601	1995	1995	1995	1995	0
172	20231019	163300	102766601	1995	1995	1995	1995	0
173	20231019	163200	102766601	1995	1995	1995	1995	0
174	20231019	163100	102766601	1995	1995	1995	1995	0
175	20231019	163000	102766601	1995	1995	1995	1995	0
176	20231019	162900	102766601	1995	1995	1995	1995	0
177	20231019	162800	102766601	1995	1995	1995	1995	0
178	20231019	162700	102766601	1995	1995	1995	1995	0
179	20231019	162600	102766601	1995	1995	1995	1995	0
180	20231019	162500	102766601	1995	1995	1995	1995	0
181	20231019	162400	102766601	1995	1995	1995	1995	0
182	20231019	162300	102766601	1995	1995	1995	1995	3416
183	20231019	162200	102766601	1995	1995	1995	1995	0
184	20231019	162100	102766601	1995	1995	1995	1995	0
185	20231019	162000	102766601	1995	1995	1995	1995	0
186	20231019	161900	102766601	1995	1995	1995	1995	0
187	20231019	161800	102766601	1995	1995	1995	1995	0
188	20231019	161700	102766601	1995	1995	1995	1995	0
189	20231019	161600	102766601	1995	1995	1995	1995	0
190	20231019	161500	102766601	1995	1995	1995	1995	0
191	20231019	161400	102766601	1995	1995	1995	1995	0
192	20231019	161300	102766601	1995	1995	1995	1995	0
193	20231019	161200	102766601	1995	1995	1995	1995	0
194	20231019	161100	102766601	1995	1995	1995	1995	0
195	20231019	161000	102766601	1995	1995	1995	1995	0
196	20231019	160900	102766601	1995	1995	1995	1995	0
197	20231019	160800	102766601	1995	1995	1995	1995	0
198	20231019	160700	102766601	1995	1995	1995	1995	0
199	20231019	160600	102766601	1995	1995	1995	1995	0
200	20231019	160500	102766601	1995	1995	1995	1995	0
201	20231019	160400	102766601	1995	1995	1995	1995	0
202	20231019	160300	102766601	1995	1995	1995	1995	0
203	20231019	160200	102766601	1995	1995	1995	1995	0
204	20231019	160100	102766601	1995	1995	1995	1995	0
205	20231019	160000	102766601	1995	1995	1995	1995	0
206	20231019	155900	102766601	1995	1995	1995	1995	0
207	20231019	155800	102766601	1995	1995	1995	1995	0
208	20231019	155700	102766601	1995	1995	1995	1995	0
209	20231019	155600	102766601	1995	1995	1995	1995	0
210	20231019	155500	102766601	1995	1995	1995	1995	0
211	20231019	155400	102766601	1995	1995	1995	1995	0
212	20231019	155300	102766601	1995	1995	1995	1995	3416
213	20231019	155200	102766601	1995	1995	1995	1995	0
214	20231019	155100	102766601	1995	1995	1995	1995	0
215	20231019	155000	102766601	1995	1995	1995	1995	0
216	20231019	154900	102766601	1995	1995	1995	1995	0
217	20231019	154800	102766601	1995	1995	1995	1995	0
218	20231019	154700	102766601	1995	1995	1995	1995	0
219	20231019	154600	102766601	1995	1995	1995	1995	0
220	20231019	154500	102766601	1995	1995	1995	1995	0
221	20231019	154400	102766601	1995	1995	1995	1995	0
222	20231019	154300	102766601	1995	1995	1995	1995	0
223	20231019	154200	102766601	1995	1995	1995	1995	0
224	20231019	154100	102766601	1995	1995	1995	1995	0
225	20231019	154000	102766601	1995	1995	1995	1995	0
226	20231019	153900	102766601	1995	1995	1995	1995	0
227	20231019	153800	102766601	1995	1995	1995	1995	0
228	20231019	153700	102766601	1995	1995	1995	1995	0
229	20231019	153600	102766601	1995	1995	1995	1995	0
230	20231019	153500	102766601	1995	1995	1995	1995	0
231	20231019	153400	102766601	1995	1995	1995	1995	0
232	20231019	153300	102766601	1995	1995	1995	1995	0
233	20231019	153200	102766601	1995	1995	1995	1995	0
234	20231019	153100	102766601	1995	1995	1995	1995	0
235	20231019	153000	102766601	1995	1995	1995	1995	3416
236	20231019	152900	95951681	1995	1995	1995	1995	0
237	20231019	152800	95951681	1995	1995	1995	1995	0
238	20231019	152700	95951681	1995	1995	1995	1995	0
239	20231019	152600	95951681	1995	1995	1995	1995	0
240	20231019	152500	95951681	1995	1995	1995	1995	0
241	20231019	152400	95951681	1995	1995	1995	1995	0
242	20231019	152300	95951681	1995	1995	1995	1995	0
243	20231019	152200	95951681	1995	1995	1995	1995	0
244	20231019	152100	95951681	1995	1995	1995	1995	0
245	20231019	152000	95951681	1995	1995	1995	1995	0
246	20231019	151900	95951681	1995	1979	1995	1979	2504
247	20231019	151800	90993874	1979	1979	1979	1979	0
248	20231019	151700	90993874	1979	1979	1979	1979	0
249	20231019	151600	90993874	1979	1979	1979	1979	0
250	20231019	151500	90993874	1979	1979	1979	1979	0
251	20231019	151400	90993874	1979	1979	1979	1979	0
252	20231019	151300	90993874	1979	1979	1979	1979	0
253	20231019	151200	90993874	1979	1979	1979	1979	0
254	20231019	151100	90993874	1979	1979	1979	1979	0
255	20231019	151000	90993874	1979	1979	1979	1979	0
256	20231019	150900	90993874	1979	1979	1979	1979	0
257	20231019	150800	90993874	1979	1979	1979	1979	0
258	20231019	150700	90993874	1979	1979	1979	1979	0
259	20231019	150600	90993874	1979	1979	1979	1979	0
260	20231019	150500	90993874	1979	1979	1979	1979	5
261	20231019	150400	90983979	1980	1980	1980	1980	0
262	20231019	150300	90983979	1980	1980	1980	1980	0
263	20231019	150200	90983979	1980	1980	1980	1980	0
264	20231019	150100	90983979	1980	1980	1980	1980	0
265	20231019	150000	90983979	1980	1980	1980	1980	0
266	20231019	145900	90983979	1980	1980	1980	1980	0
267	20231019	145800	90983979	1980	1980	1980	1980	0
268	20231019	145700	90983979	1980	1961	1980	1961	4100
269	20231019	145600	82913162	1935	1942	1942	1935	710
270	20231019	145500	81537625	1970	1970	1970	1970	0
271	20231019	145400	81537625	1970	1970	1970	1970	0
272	20231019	145300	81537625	1970	1970	1970	1970	0
273	20231019	145200	81537625	1970	1970	1970	1970	0
274	20231019	145100	81537625	1970	1970	1970	1970	0
275	20231019	145000	81537625	1970	1970	1970	1970	0
276	20231019	144900	81537625	1970	1963	1970	1963	1500
277	20231019	144800	78588739	1941	1950	1950	1940	1817
278	20231019	144700	75059261	1965	1965	1965	1965	0
279	20231019	144600	75059261	1965	1965	1965	1965	0
280	20231019	144500	75059261	1965	1965	1965	1965	0
281	20231019	144400	75059261	1965	1964	1965	1964	40
282	20231019	144300	74980689	1964	1964	1964	1964	0
283	20231019	144200	74980689	1964	1964	1964	1964	0
284	20231019	144100	74980689	1964	1964	1964	1964	0
285	20231019	144000	74980689	1964	1964	1964	1964	0
286	20231019	143900	74980689	1964	1964	1964	1964	0
287	20231019	143800	74980689	1964	1964	1964	1964	0
288	20231019	143700	74980689	1964	1964	1964	1964	0
289	20231019	143600	74980689	1964	1964	1964	1964	2
290	20231019	143500	74976761	1965	1965	1965	1965	0
291	20231019	143400	74976761	1965	1964	1965	1964	200
292	20231019	143300	74583922	1964	1964	1964	1964	0
293	20231019	143200	74583922	1964	1964	1964	1964	0
294	20231019	143100	74583922	1964	1964	1964	1964	100
295	20231019	143000	74387522	1969	1968	1969	1968	200
296	20231019	142900	73993737	1969	1969	1969	1969	0
297	20231019	142800	73993737	1969	1968	1969	1968	159
298	20231019	142700	73680669	1969	1962	1969	1962	500
299	20231019	142600	72698435	1949	1949	1949	1949	0
300	20231019	142500	72698435	1949	1949	1949	1949	0
301	20231019	142400	72698435	1949	1949	1949	1949	120
302	20231019	142300	72464555	1950	1950	1950	1950	43
303	20231019	142200	72380705	1969	1969	1969	1969	0
304	20231019	142100	72380705	1969	1969	1969	1969	0
305	20231019	142000	72380705	1969	1969	1969	1969	0
306	20231019	141900	72380705	1969	1969	1969	1969	0
307	20231019	141800	72380705	1969	1969	1969	1969	0
308	20231019	141700	72380705	1969	1969	1969	1969	0
309	20231019	141600	72380705	1969	1969	1969	1969	0
310	20231019	141500	72380705	1969	1969	1969	1969	0
311	20231019	141400	72380705	1969	1969	1969	1969	0
312	20231019	141300	72380705	1969	1969	1969	1969	0
313	20231019	141200	72380705	1969	1969	1969	1969	0
314	20231019	141100	72380705	1969	1969	1969	1969	0
315	20231019	141000	72380705	1969	1969	1969	1969	0
316	20231019	140900	72380705	1969	1969	1969	1969	0
317	20231019	140800	72380705	1969	1969	1969	1969	0
318	20231019	140700	72380705	1969	1969	1969	1969	0
319	20231019	140600	72380705	1969	1969	1969	1969	0
320	20231019	140500	72380705	1969	1969	1969	1969	0
321	20231019	140400	72380705	1969	1969	1969	1969	0
322	20231019	140300	72380705	1969	1969	1969	1969	0
323	20231019	140200	72380705	1969	1969	1969	1969	0
324	20231019	140100	72380705	1969	1969	1969	1969	0
325	20231019	140000	72380705	1969	1969	1969	1969	0
326	20231019	135900	72380705	1969	1969	1969	1969	0
327	20231019	135800	72380705	1969	1969	1969	1969	4
328	20231019	135700	72372829	1970	1970	1970	1970	0
329	20231019	135600	72372829	1970	1970	1970	1970	0
330	20231019	135500	72372829	1970	1970	1970	1970	0
331	20231019	135400	72372829	1970	1970	1970	1970	0
332	20231019	135300	72372829	1970	1970	1970	1970	0
333	20231019	135200	72372829	1970	1970	1970	1970	0
334	20231019	135100	72372829	1970	1970	1970	1970	0
335	20231019	135000	72372829	1970	1970	1970	1970	0
336	20231019	134900	72372829	1970	1970	1970	1970	0
337	20231019	134800	72372829	1970	1970	1970	1970	0
338	20231019	134700	72372829	1970	1970	1970	1970	0
339	20231019	134600	72372829	1970	1970	1970	1970	0
340	20231019	134500	72372829	1970	1970	1970	1970	0
341	20231019	134400	72372829	1970	1970	1970	1970	0
342	20231019	134300	72372829	1970	1970	1970	1970	0
343	20231019	134200	72372829	1970	1970	1970	1970	0
344	20231019	134100	72372829	1970	1970	1970	1970	0
345	20231019	134000	72372829	1970	1970	1970	1970	0
346	20231019	133900	72372829	1970	1970	1970	1970	0
347	20231019	133800	72372829	1970	1970	1970	1970	0
348	20231019	133700	72372829	1970	1968	1970	1968	1300
349	20231019	133600	69813132	1969	1969	1969	1969	0
350	20231019	133500	69813132	1969	1969	1969	1969	0
351	20231019	133400	69813132	1969	1969	1969	1969	0
352	20231019	133300	69813132	1969	1969	1969	1969	0
353	20231019	133200	69813132	1969	1969	1969	1969	0
354	20231019	133100	69813132	1969	1969	1969	1969	0
355	20231019	133000	69813132	1969	1966	1969	1966	1000
356	20231019	132900	67844462	1969	1969	1969	1969	0
357	20231019	132800	67844462	1969	1969	1969	1969	0
358	20231019	132700	67844462	1969	1969	1969	1969	0
359	20231019	132600	67844462	1969	1969	1969	1969	0
360	20231019	132500	67844462	1969	1969	1969	1969	0
361	20231019	132400	67844462	1969	1968	1969	1968	20
362	20231019	132300	67805094	1969	1969	1969	1969	0
363	20231019	132200	67805094	1969	1966	1969	1966	400
364	20231019	132100	67017771	1969	1969	1969	1969	0
365	20231019	132000	67017771	1969	1969	1969	1969	0
366	20231019	131900	67017771	1969	1969	1969	1969	0
367	20231019	131800	67017771	1969	1967	1969	1967	80
368	20231019	131700	66860321	1969	1964	1969	1964	1200
369	20231019	131600	64501721	1969	1969	1969	1969	0
370	20231019	131500	64501721	1969	1969	1969	1969	0
371	20231019	131400	64501721	1969	1969	1969	1969	0
372	20231019	131300	64501721	1969	1969	1969	1969	0
373	20231019	131200	64501721	1969	1969	1969	1969	0
374	20231019	131100	64501721	1969	1969	1969	1969	0
375	20231019	131000	64501721	1969	1968	1969	1968	18
376	20231019	130900	64466296	1950	1950	1950	1950	1
377	20231019	130800	64464346	1968	1968	1968	1968	10
378	20231019	130700	64444666	1968	1968	1968	1968	0
379	20231019	130600	64444666	1968	1968	1968	1968	0
380	20231019	130500	64444666	1968	1968	1968	1968	1
381	20231019	130400	64442698	1969	1969	1969	1969	0
382	20231019	130300	64442698	1969	1969	1969	1969	0
383	20231019	130200	64442698	1969	1969	1969	1969	0
384	20231019	130100	64442698	1969	1968	1969	1968	100
385	20231019	130000	64245818	1969	1969	1969	1969	0
386	20231019	125900	64245818	1969	1969	1969	1969	0
387	20231019	125800	64245818	1969	1969	1969	1969	0
388	20231019	125700	64245818	1969	1969	1969	1969	0
389	20231019	125600	64245818	1969	1969	1969	1969	0
390	20231019	125500	64245818	1969	1969	1969	1969	0
391	20231019	125400	64245818	1969	1969	1969	1969	0
392	20231019	125300	64245818	1969	1969	1969	1969	0
393	20231019	125200	64245818	1969	1969	1969	1969	0
394	20231019	125100	64245818	1969	1969	1969	1969	0
395	20231019	125000	64245818	1969	1969	1969	1969	0
396	20231019	124900	64245818	1969	1968	1969	1968	20
397	20231019	124800	64206456	1968	1968	1968	1968	0
398	20231019	124700	64206456	1968	1968	1968	1968	0
399	20231019	124600	64206456	1968	1968	1968	1968	2
400	20231019	124500	64202520	1969	1959	1969	1959	400
401	20231019	124400	63417595	1960	1960	1960	1960	0
402	20231019	124300	63417595	1960	1959	1960	1959	25
403	20231019	124200	63368615	1968	1968	1968	1968	1
404	20231019	124100	63366647	1969	1969	1969	1969	0
405	20231019	124000	63366647	1969	1969	1969	1969	0
406	20231019	123900	63366647	1969	1969	1969	1969	0
407	20231019	123800	63366647	1969	1969	1969	1969	0
408	20231019	123700	63366647	1969	1969	1969	1969	0
409	20231019	123600	63366647	1969	1969	1969	1969	0
410	20231019	123500	63366647	1969	1941	1969	1941	1005
411	20231019	123400	61403002	1941	1941	1941	1941	0
412	20231019	123300	61403002	1941	1948	1948	1941	295
413	20231019	123200	60830383	1949	1949	1949	1949	0
414	20231019	123100	60830383	1949	1949	1949	1949	0
415	20231019	123000	60830383	1949	1949	1949	1949	120
416	20231019	122900	60596503	1949	1949	1949	1949	12
417	20231019	122800	60573115	1951	1951	1951	1951	0
418	20231019	122700	60573115	1951	1951	1951	1951	1
419	20231019	122600	60571164	1951	1951	1951	1951	0
420	20231019	122500	60571164	1951	1951	1951	1951	0
421	20231019	122400	60571164	1951	1951	1951	1951	0
422	20231019	122300	60571164	1951	1951	1951	1951	0
423	20231019	122200	60571164	1951	1951	1951	1951	0
424	20231019	122100	60571164	1951	1951	1951	1951	152
425	20231019	122000	60274612	1951	1951	1951	1951	0
426	20231019	121900	60274612	1951	1951	1951	1951	6
427	20231019	121800	60262906	1951	1950	1951	1950	270
428	20231019	121700	59736396	1951	1951	1951	1951	0
429	20231019	121600	59736396	1951	1951	1951	1951	0
430	20231019	121500	59736396	1951	1951	1951	1951	914
431	20231019	121400	57953182	1959	1959	1959	1959	0
432	20231019	121300	57953182	1959	1959	1959	1959	0
433	20231019	121200	57953182	1959	1959	1959	1959	0
434	20231019	121100	57953182	1959	1959	1959	1959	0
435	20231019	121000	57953182	1959	1959	1959	1959	0
436	20231019	120900	57953182	1959	1959	1959	1959	0
437	20231019	120800	57953182	1959	1959	1959	1959	0
438	20231019	120700	57953182	1959	1959	1959	1959	0
439	20231019	120600	57953182	1959	1959	1959	1959	1
440	20231019	120500	57951223	1944	1944	1944	1944	0
441	20231019	120400	57951223	1944	1944	1944	1944	0
442	20231019	120300	57951223	1944	1944	1944	1944	0
443	20231019	120200	57951223	1944	1944	1944	1944	0
444	20231019	120100	57951223	1944	1944	1944	1944	50
445	20231019	120000	57854023	1959	1959	1959	1959	0
446	20231019	115900	57854023	1959	1959	1959	1959	0
447	20231019	115800	57854023	1959	1959	1959	1959	0
448	20231019	115700	57854023	1959	1959	1959	1959	0
449	20231019	115600	57854023	1959	1959	1959	1959	0
450	20231019	115500	57854023	1959	1959	1959	1959	0
451	20231019	115400	57854023	1959	1959	1959	1959	0
452	20231019	115300	57854023	1959	1960	1960	1959	6
453	20231019	115200	57842264	1960	1960	1960	1960	71
454	20231019	115100	57703104	1964	1964	1964	1964	0
455	20231019	115000	57703104	1964	1964	1964	1964	64
456	20231019	114900	57577408	1965	1964	1965	1964	100
457	20231019	114800	57380938	1973	1973	1973	1973	0
458	20231019	114700	57380938	1973	1973	1973	1973	0
459	20231019	114600	57380938	1973	1973	1973	1973	0
460	20231019	114500	57380938	1973	1973	1973	1973	0
461	20231019	114400	57380938	1973	1973	1973	1973	0
462	20231019	114300	57380938	1973	1973	1973	1973	0
463	20231019	114200	57380938	1973	1971	1973	1971	40
464	20231019	114100	57302065	1978	1978	1978	1978	0
465	20231019	114000	57302065	1978	1978	1978	1978	0
466	20231019	113900	57302065	1978	1978	1978	1978	100
467	20231019	113800	57104265	1978	1978	1978	1978	0
468	20231019	113700	57104265	1978	1978	1978	1978	0
469	20231019	113600	57104265	1978	1978	1978	1978	0
470	20231019	113500	57104265	1978	1978	1978	1978	1
471	20231019	113400	57102287	1940	1983	1983	1935	463
472	20231019	113300	56204782	1984	1957	1984	1957	500
473	20231019	113200	55223975	1958	1940	1958	1940	2500
474	20231019	113100	50365179	1941	1941	1941	1941	0
475	20231019	113000	50365179	1941	1938	1941	1938	400
476	20231019	112900	49589390	1933	1933	1933	1933	1009
477	20231019	112800	47638993	1938	1938	1938	1938	0
478	20231019	112700	47638993	1938	1938	1938	1938	0
479	20231019	112600	47638993	1938	1938	1938	1938	0
480	20231019	112500	47638993	1938	1938	1938	1938	0
481	20231019	112400	47638993	1938	1938	1938	1938	0
482	20231019	112300	47638993	1938	1938	1938	1938	0
483	20231019	112200	47638993	1938	1938	1938	1938	0
484	20231019	112100	47638993	1938	1938	1938	1938	0
485	20231019	112000	47638993	1938	1938	1938	1938	0
486	20231019	111900	47638993	1938	1938	1938	1938	0
487	20231019	111800	47638993	1938	1938	1938	1938	4
488	20231019	111700	47631241	1914	1914	1914	1914	819
489	20231019	111600	46063675	1910	1910	1910	1910	0
490	20231019	111500	46063675	1910	1941	1941	1910	3505
491	20231019	111400	39344327	1941	1931	1941	1931	14
492	20231019	111300	39317163	1930	1930	1930	1930	0
493	20231019	111200	39317163	1930	1941	1941	1930	2200
494	20231019	111100	35066557	1941	1944	1944	1941	764
495	20231019	111000	33583212	1948	1948	1948	1948	0
496	20231019	110900	33583212	1948	1950	1953	1948	1102
497	20231019	110800	31435353	1952	1952	1952	1952	17
498	20231019	110700	31402169	1953	1953	1953	1953	0
499	20231019	110600	31402169	1953	1953	1953	1953	0
500	20231019	110500	31402169	1953	1953	1953	1953	1
501	20231019	110400	31400216	1954	1954	1954	1954	0
502	20231019	110300	31400216	1954	1954	1954	1954	0
503	20231019	110200	31400216	1954	1954	1954	1954	0
504	20231019	110100	31400216	1954	1954	1954	1954	9
505	20231019	110000	31382630	1954	1957	1957	1954	271
506	20231019	105900	30852432	1958	1958	1958	1958	1
507	20231019	105800	30850474	1960	1958	1960	1958	12
508	20231019	105700	30826968	1963	1963	1963	1963	1
509	20231019	105600	30825005	1963	1963	1963	1963	320
510	20231019	105500	30196845	1963	1963	1963	1963	0
511	20231019	105400	30196845	1963	1964	1964	1963	330
512	20231019	105300	29549049	1993	1993	1993	1993	10
513	20231019	105200	29529119	1990	1958	1990	1958	461
514	20231019	105100	28618896	1958	1961	1961	1958	1489
515	20231019	105000	25701647	1961	1961	1961	1961	0
516	20231019	104900	25701647	1961	1961	1961	1961	0
517	20231019	104800	25701647	1961	1961	1961	1961	0
518	20231019	104700	25701647	1961	1961	1961	1961	8
519	20231019	104600	25685959	1961	1961	1961	1961	0
520	20231019	104500	25685959	1961	1961	1961	1961	10
521	20231019	104400	25666349	1962	1962	1962	1962	0
522	20231019	104300	25666349	1962	1962	1962	1962	1
523	20231019	104200	25664387	1962	1963	1969	1962	8
524	20231019	104100	25648661	1965	1965	1965	1965	0
525	20231019	104000	25648661	1965	1965	1965	1965	139
526	20231019	103900	25375526	1969	1966	1969	1966	4
527	20231019	103800	25367659	1966	1965	1966	1965	61
528	20231019	103700	25247792	1964	1964	1964	1964	1
529	20231019	103600	25245828	1963	1963	1963	1963	0
530	20231019	103500	25245828	1963	1963	1963	1963	0
531	20231019	103400	25245828	1963	1963	1963	1963	0
532	20231019	103300	25245828	1963	1963	1963	1963	0
533	20231019	103200	25245828	1963	1963	1963	1963	115
534	20231019	103100	25020083	1963	1963	1963	1963	0
535	20231019	103000	25020083	1963	1963	1963	1963	0
536	20231019	102900	25020083	1963	1968	1968	1963	3885
537	20231019	102800	17385558	1967	1968	1968	1967	397
538	20231019	102700	16604651	1970	1970	1970	1970	0
539	20231019	102600	16604651	1970	1970	1970	1970	0
540	20231019	102500	16604651	1970	1970	1970	1970	0
541	20231019	102400	16604651	1970	1970	1970	1970	100
542	20231019	102300	16407651	1978	1978	1978	1978	100
543	20231019	102200	16209851	1975	1975	1975	1975	82
544	20231019	102100	16047901	1975	1975	1975	1975	2
545	20231019	102000	16043951	1968	1968	1968	1968	0
546	20231019	101900	16043951	1968	1968	1968	1968	0
547	20231019	101800	16043951	1968	1968	1968	1968	0
548	20231019	101700	16043951	1968	1968	1968	1968	0
549	20231019	101600	16043951	1968	1968	1968	1968	84
550	20231019	101500	15878639	1979	1979	1979	1979	0
551	20231019	101400	15878639	1979	1979	1979	1979	0
552	20231019	101300	15878639	1979	1979	1979	1979	0
553	20231019	101200	15878639	1979	1979	1979	1979	0
554	20231019	101100	15878639	1979	1979	1979	1979	0
555	20231019	101000	15878639	1979	1979	1979	1979	10
556	20231019	100900	15858849	1979	1979	1979	1979	0
557	20231019	100800	15858849	1979	1979	1979	1979	1
558	20231019	100700	15856870	1979	1979	1979	1979	0
559	20231019	100600	15856870	1979	1979	1979	1979	0
560	20231019	100500	15856870	1979	1979	1979	1979	0
561	20231019	100400	15856870	1979	1970	1979	1970	666
562	20231019	100300	14544832	1979	1979	1979	1979	0
563	20231019	100200	14544832	1979	1971	1979	1970	522
564	20231019	100100	13515974	1979	1979	1979	1979	0
565	20231019	100000	13515974	1979	1971	1979	1971	3
566	20231019	095900	13510045	1971	1979	1979	1971	7
567	20231019	095800	13496240	1979	1979	1979	1979	0
568	20231019	095700	13496240	1979	1979	1979	1979	0
569	20231019	095600	13496240	1979	1979	1979	1979	0
570	20231019	095500	13496240	1979	1979	1979	1979	0
571	20231019	095400	13496240	1979	1979	1979	1970	6
572	20231019	095300	13484384	1970	1982	1983	1970	537
573	20231019	095200	12424165	1983	1983	1983	1983	31
574	20231019	095100	12362692	1983	1983	1983	1983	10
575	20231019	095000	12342862	1988	1988	1988	1988	0
576	20231019	094900	12342862	1988	1988	1988	1988	0
577	20231019	094800	12342862	1988	1988	1988	1988	2
578	20231019	094700	12338886	1980	1983	1990	1980	1826
579	20231019	094600	8723254	1985	1980	1985	1980	50
580	20231019	094500	8624114	1980	1980	1980	1980	2
581	20231019	094400	8620154	1964	1964	1964	1964	0
582	20231019	094300	8620154	1964	1964	1964	1964	0
583	20231019	094200	8620154	1964	1964	1964	1964	0
584	20231019	094100	8620154	1964	1979	1989	1964	251
585	20231019	094000	8126625	1978	1965	1978	1965	102
586	20231019	093900	7925108	1965	1969	1969	1965	53
587	20231019	093800	7820756	1970	1964	1970	1964	100
588	20231019	093700	7623869	1963	1963	1963	1963	0
589	20231019	093600	7623869	1963	1963	1963	1963	2
590	20231019	093500	7619943	1964	1964	1964	1964	0
591	20231019	093400	7619943	1964	1964	1964	1964	5
592	20231019	093300	7610123	1964	1964	1964	1964	7
593	20231019	093200	7596375	1964	1964	1964	1964	13
594	20231019	093100	7570843	1958	1964	1964	1958	6
595	20231019	093000	7559065	1965	1965	1965	1965	0
596	20231019	092900	7559065	1965	1965	1965	1965	0
597	20231019	092800	7559065	1965	1965	1965	1965	2
598	20231019	092700	7555135	1967	1967	1967	1967	2
599	20231019	092600	7551201	1957	1957	1957	1957	0
600	20231019	092500	7551201	1957	1958	1958	1957	272
601	20231019	092400	7018628	1959	1959	1959	1959	0
602	20231019	092300	7018628	1959	1959	1959	1959	119
603	20231019	092200	6785507	1959	1970	1970	1959	365
604	20231019	092100	6070252	1971	1978	1978	1971	323
605	20231019	092000	5433605	1983	1983	1983	1983	0
606	20231019	091900	5433605	1983	1983	1983	1983	0
607	20231019	091800	5433605	1983	1983	1983	1983	0
608	20231019	091700	5433605	1983	1983	1983	1983	9
609	20231019	091600	5415758	1984	1983	1984	1983	100
610	20231019	091500	5217368	1986	1967	1986	1967	237
611	20231019	091400	4750999	1992	1992	1992	1992	40
612	20231019	091300	4671319	1991	1964	1991	1963	611
613	20231019	091200	3466290	1964	1964	1964	1964	230
614	20231019	091100	3014570	2010	2010	2010	2010	0
615	20231019	091000	3014570	2010	2010	2010	2010	0
616	20231019	090900	3014570	2010	1980	2010	1980	200
617	20231019	090800	2617245	1980	1990	1990	1960	203
618	20231019	090700	2215085	1960	1964	1990	1958	473
619	20231019	090600	1286508	1965	1965	1965	1965	4
620	20231019	090500	1278648	1965	1968	1988	1965	4
621	20231019	090400	1270759	1969	1970	1988	1969	66
622	20231019	090300	1140216	1970	1986	1989	1970	102
623	20231019	090200	937559	1986	1986	1986	1986	1
624	20231019	090100	935573	1986	1975	1986	1970	54
625	20231019	090000	828912	1985	1988	1988	1976	417