KissMeData/065440/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	193100	223059561	1975	1975	1975	1975	7702
3	20231011	193000	223059561	1975	1975	1975	1975	0
4	20231011	192900	223059561	1975	1975	1975	1975	0
5	20231011	192800	223059561	1975	1975	1975	1975	0
6	20231011	192700	223059561	1975	1975	1975	1975	0
7	20231011	192600	223059561	1975	1975	1975	1975	0
8	20231011	192500	223059561	1975	1975	1975	1975	0
9	20231011	192400	223059561	1975	1975	1975	1975	0
10	20231011	192300	223059561	1975	1975	1975	1975	0
11	20231011	192200	223059561	1975	1975	1975	1975	0
12	20231011	192100	223059561	1975	1975	1975	1975	0
13	20231011	192000	223059561	1975	1975	1975	1975	0
14	20231011	191900	223059561	1975	1975	1975	1975	0
15	20231011	191800	223059561	1975	1975	1975	1975	0
16	20231011	191700	223059561	1975	1975	1975	1975	0
17	20231011	191600	223059561	1975	1975	1975	1975	0
18	20231011	191500	223059561	1975	1975	1975	1975	0
19	20231011	191400	223059561	1975	1975	1975	1975	0
20	20231011	191300	223059561	1975	1975	1975	1975	0
21	20231011	191200	223059561	1975	1975	1975	1975	0
22	20231011	191100	223059561	1975	1975	1975	1975	0
23	20231011	191000	223059561	1975	1975	1975	1975	0
24	20231011	190900	223059561	1975	1975	1975	1975	0
25	20231011	190800	223059561	1975	1975	1975	1975	0
26	20231011	190700	223059561	1975	1975	1975	1975	0
27	20231011	190600	223059561	1975	1975	1975	1975	0
28	20231011	190500	223059561	1975	1975	1975	1975	0
29	20231011	190400	223059561	1975	1975	1975	1975	0
30	20231011	190300	223059561	1975	1975	1975	1975	0
31	20231011	190200	223059561	1975	1975	1975	1975	0
32	20231011	190100	223059561	1975	1975	1975	1975	7702
33	20231011	190000	223059561	1975	1975	1975	1975	0
34	20231011	185900	223059561	1975	1975	1975	1975	0
35	20231011	185800	223059561	1975	1975	1975	1975	0
36	20231011	185700	223059561	1975	1975	1975	1975	0
37	20231011	185600	223059561	1975	1975	1975	1975	0
38	20231011	185500	223059561	1975	1975	1975	1975	0
39	20231011	185400	223059561	1975	1975	1975	1975	0
40	20231011	185300	223059561	1975	1975	1975	1975	0
41	20231011	185200	223059561	1975	1975	1975	1975	0
42	20231011	185100	223059561	1975	1975	1975	1975	0
43	20231011	185000	223059561	1975	1975	1975	1975	0
44	20231011	184900	223059561	1975	1975	1975	1975	0
45	20231011	184800	223059561	1975	1975	1975	1975	0
46	20231011	184700	223059561	1975	1975	1975	1975	0
47	20231011	184600	223059561	1975	1975	1975	1975	0
48	20231011	184500	223059561	1975	1975	1975	1975	0
49	20231011	184400	223059561	1975	1975	1975	1975	0
50	20231011	184300	223059561	1975	1975	1975	1975	0
51	20231011	184200	223059561	1975	1975	1975	1975	0
52	20231011	184100	223059561	1975	1975	1975	1975	0
53	20231011	184000	223059561	1975	1975	1975	1975	0
54	20231011	183900	223059561	1975	1975	1975	1975	0
55	20231011	183800	223059561	1975	1975	1975	1975	0
56	20231011	183700	223059561	1975	1975	1975	1975	0
57	20231011	183600	223059561	1975	1975	1975	1975	0
58	20231011	183500	223059561	1975	1975	1975	1975	0
59	20231011	183400	223059561	1975	1975	1975	1975	0
60	20231011	183300	223059561	1975	1975	1975	1975	0
61	20231011	183200	223059561	1975	1975	1975	1975	0
62	20231011	183100	223059561	1975	1975	1975	1975	7702
63	20231011	183000	223059561	1975	1975	1975	1975	0
64	20231011	182900	223059561	1975	1975	1975	1975	0
65	20231011	182800	223059561	1975	1975	1975	1975	0
66	20231011	182700	223059561	1975	1975	1975	1975	0
67	20231011	182600	223059561	1975	1975	1975	1975	0
68	20231011	182500	223059561	1975	1975	1975	1975	0
69	20231011	182400	223059561	1975	1975	1975	1975	0
70	20231011	182300	223059561	1975	1975	1975	1975	0
71	20231011	182200	223059561	1975	1975	1975	1975	0
72	20231011	182100	223059561	1975	1975	1975	1975	0
73	20231011	182000	223059561	1975	1975	1975	1975	0
74	20231011	181900	223059561	1975	1975	1975	1975	0
75	20231011	181800	223059561	1975	1975	1975	1975	0
76	20231011	181700	223059561	1975	1975	1975	1975	0
77	20231011	181600	223059561	1975	1975	1975	1975	0
78	20231011	181500	223059561	1975	1975	1975	1975	0
79	20231011	181400	223059561	1975	1975	1975	1975	0
80	20231011	181300	223059561	1975	1975	1975	1975	0
81	20231011	181200	223059561	1975	1975	1975	1975	0
82	20231011	181100	223059561	1975	1975	1975	1975	0
83	20231011	181000	223059561	1975	1975	1975	1975	0
84	20231011	180900	223059561	1975	1975	1975	1975	0
85	20231011	180800	223059561	1975	1975	1975	1975	0
86	20231011	180700	223059561	1975	1975	1975	1975	0
87	20231011	180600	223059561	1975	1975	1975	1975	0
88	20231011	180500	223059561	1975	1975	1975	1975	0
89	20231011	180400	223059561	1975	1975	1975	1975	0
90	20231011	180300	223059561	1975	1975	1975	1975	0
91	20231011	180200	223059561	1975	1975	1975	1975	0
92	20231011	180100	223059561	1975	1975	1975	1975	7702
93	20231011	180000	223059561	1975	1975	1975	1975	0
94	20231011	175900	223059561	1975	1975	1975	1975	0
95	20231011	175800	223059561	1975	1975	1975	1975	0
96	20231011	175700	223059561	1975	1975	1975	1975	0
97	20231011	175600	223059561	1975	1975	1975	1975	0
98	20231011	175500	223059561	1975	1975	1975	1975	0
99	20231011	175400	223059561	1975	1975	1975	1975	0
100	20231011	175300	223059561	1975	1975	1975	1975	0
101	20231011	175200	223059561	1975	1975	1975	1975	0
102	20231011	175100	223059561	1975	1975	1975	1975	0
103	20231011	175000	223059561	1975	1975	1975	1975	0
104	20231011	174900	223059561	1975	1975	1975	1975	0
105	20231011	174800	223059561	1975	1975	1975	1975	0
106	20231011	174700	223059561	1975	1975	1975	1975	0
107	20231011	174600	223059561	1975	1975	1975	1975	0
108	20231011	174500	223059561	1975	1975	1975	1975	0
109	20231011	174400	223059561	1975	1975	1975	1975	0
110	20231011	174300	223059561	1975	1975	1975	1975	0
111	20231011	174200	223059561	1975	1975	1975	1975	0
112	20231011	174100	223059561	1975	1975	1975	1975	0
113	20231011	174000	223059561	1975	1975	1975	1975	0
114	20231011	173900	223059561	1975	1975	1975	1975	0
115	20231011	173800	223059561	1975	1975	1975	1975	0
116	20231011	173700	223059561	1975	1975	1975	1975	0
117	20231011	173600	223059561	1975	1975	1975	1975	0
118	20231011	173500	223059561	1975	1975	1975	1975	0
119	20231011	173400	223059561	1975	1975	1975	1975	0
120	20231011	173300	223059561	1975	1975	1975	1975	0
121	20231011	173200	223059561	1975	1975	1975	1975	0
122	20231011	173100	223059561	1975	1975	1975	1975	7702
123	20231011	173000	223059561	1975	1975	1975	1975	0
124	20231011	172900	223059561	1975	1975	1975	1975	0
125	20231011	172800	223059561	1975	1975	1975	1975	0
126	20231011	172700	223059561	1975	1975	1975	1975	0
127	20231011	172600	223059561	1975	1975	1975	1975	0
128	20231011	172500	223059561	1975	1975	1975	1975	0
129	20231011	172400	223059561	1975	1975	1975	1975	0
130	20231011	172300	223059561	1975	1975	1975	1975	0
131	20231011	172200	223059561	1975	1975	1975	1975	0
132	20231011	172100	223059561	1975	1975	1975	1975	0
133	20231011	172000	223059561	1975	1975	1975	1975	0
134	20231011	171900	223059561	1975	1975	1975	1975	0
135	20231011	171800	223059561	1975	1975	1975	1975	0
136	20231011	171700	223059561	1975	1975	1975	1975	0
137	20231011	171600	223059561	1975	1975	1975	1975	0
138	20231011	171500	223059561	1975	1975	1975	1975	0
139	20231011	171400	223059561	1975	1975	1975	1975	0
140	20231011	171300	223059561	1975	1975	1975	1975	0
141	20231011	171200	223059561	1975	1975	1975	1975	0
142	20231011	171100	223059561	1975	1975	1975	1975	0
143	20231011	171000	223059561	1975	1975	1975	1975	0
144	20231011	170900	223059561	1975	1975	1975	1975	0
145	20231011	170800	223059561	1975	1975	1975	1975	0
146	20231011	170700	223059561	1975	1975	1975	1975	0
147	20231011	170600	223059561	1975	1975	1975	1975	0
148	20231011	170500	223059561	1975	1975	1975	1975	0
149	20231011	170400	223059561	1975	1975	1975	1975	0
150	20231011	170300	223059561	1975	1975	1975	1975	0
151	20231011	170200	223059561	1975	1975	1975	1975	0
152	20231011	170100	223059561	1975	1975	1975	1975	7702
153	20231011	170000	223059561	1975	1975	1975	1975	0
154	20231011	165900	223059561	1975	1975	1975	1975	0
155	20231011	165800	223059561	1975	1975	1975	1975	0
156	20231011	165700	223059561	1975	1975	1975	1975	0
157	20231011	165600	223059561	1975	1975	1975	1975	0
158	20231011	165500	223059561	1975	1975	1975	1975	0
159	20231011	165400	223059561	1975	1975	1975	1975	0
160	20231011	165300	223059561	1975	1975	1975	1975	0
161	20231011	165200	223059561	1975	1975	1975	1975	0
162	20231011	165100	223059561	1975	1975	1975	1975	0
163	20231011	165000	223059561	1975	1975	1975	1975	0
164	20231011	164900	223059561	1975	1975	1975	1975	0
165	20231011	164800	223059561	1975	1975	1975	1975	0
166	20231011	164700	223059561	1975	1975	1975	1975	0
167	20231011	164600	223059561	1975	1975	1975	1975	0
168	20231011	164500	223059561	1975	1975	1975	1975	0
169	20231011	164400	223059561	1975	1975	1975	1975	0
170	20231011	164300	223059561	1975	1975	1975	1975	0
171	20231011	164200	223059561	1975	1975	1975	1975	0
172	20231011	164100	223059561	1975	1975	1975	1975	0
173	20231011	164000	223059561	1975	1975	1975	1975	0
174	20231011	163900	223059561	1975	1975	1975	1975	0
175	20231011	163800	223059561	1975	1975	1975	1975	0
176	20231011	163700	223059561	1975	1975	1975	1975	0
177	20231011	163600	223059561	1975	1975	1975	1975	0
178	20231011	163500	223059561	1975	1975	1975	1975	0
179	20231011	163400	223059561	1975	1975	1975	1975	0
180	20231011	163300	223059561	1975	1975	1975	1975	0
181	20231011	163200	223059561	1975	1975	1975	1975	0
182	20231011	163100	223059561	1975	1975	1975	1975	7702
183	20231011	163000	223059561	1975	1975	1975	1975	0
184	20231011	162900	223059561	1975	1975	1975	1975	0
185	20231011	162800	223059561	1975	1975	1975	1975	0
186	20231011	162700	223059561	1975	1975	1975	1975	0
187	20231011	162600	223059561	1975	1975	1975	1975	0
188	20231011	162500	223059561	1975	1975	1975	1975	0
189	20231011	162400	223059561	1975	1975	1975	1975	0
190	20231011	162300	223059561	1975	1975	1975	1975	0
191	20231011	162200	223059561	1975	1975	1975	1975	0
192	20231011	162100	223059561	1975	1975	1975	1975	0
193	20231011	162000	223059561	1975	1975	1975	1975	0
194	20231011	161900	223059561	1975	1975	1975	1975	0
195	20231011	161800	223059561	1975	1975	1975	1975	0
196	20231011	161700	223059561	1975	1975	1975	1975	0
197	20231011	161600	223059561	1975	1975	1975	1975	0
198	20231011	161500	223059561	1975	1975	1975	1975	0
199	20231011	161400	223059561	1975	1975	1975	1975	0
200	20231011	161300	223059561	1975	1975	1975	1975	0
201	20231011	161200	223059561	1975	1975	1975	1975	0
202	20231011	161100	223059561	1975	1975	1975	1975	0
203	20231011	161000	223059561	1975	1975	1975	1975	0
204	20231011	160900	223059561	1975	1975	1975	1975	0
205	20231011	160800	223059561	1975	1975	1975	1975	0
206	20231011	160700	223059561	1975	1975	1975	1975	0
207	20231011	160600	223059561	1975	1975	1975	1975	0
208	20231011	160500	223059561	1975	1975	1975	1975	0
209	20231011	160400	223059561	1975	1975	1975	1975	0
210	20231011	160300	223059561	1975	1975	1975	1975	0
211	20231011	160200	223059561	1975	1975	1975	1975	0
212	20231011	160100	223059561	1975	1975	1975	1975	7702
213	20231011	160000	223059561	1975	1975	1975	1975	0
214	20231011	155900	223059561	1975	1975	1975	1975	0
215	20231011	155800	223059561	1975	1975	1975	1975	0
216	20231011	155700	223059561	1975	1975	1975	1975	0
217	20231011	155600	223059561	1975	1975	1975	1975	0
218	20231011	155500	223059561	1975	1975	1975	1975	0
219	20231011	155400	223059561	1975	1975	1975	1975	0
220	20231011	155300	223059561	1975	1975	1975	1975	0
221	20231011	155200	223059561	1975	1975	1975	1975	0
222	20231011	155100	223059561	1975	1975	1975	1975	0
223	20231011	155000	223059561	1975	1975	1975	1975	0
224	20231011	154900	223059561	1975	1975	1975	1975	0
225	20231011	154800	223059561	1975	1975	1975	1975	0
226	20231011	154700	223059561	1975	1975	1975	1975	0
227	20231011	154600	223059561	1975	1975	1975	1975	0
228	20231011	154500	223059561	1975	1975	1975	1975	0
229	20231011	154400	223059561	1975	1975	1975	1975	0
230	20231011	154300	223059561	1975	1975	1975	1975	0
231	20231011	154200	223059561	1975	1975	1975	1975	0
232	20231011	154100	223059561	1975	1975	1975	1975	0
233	20231011	154000	223059561	1975	1975	1975	1975	0
234	20231011	153900	223059561	1975	1975	1975	1975	0
235	20231011	153800	223059561	1975	1975	1975	1975	0
236	20231011	153700	223059561	1975	1975	1975	1975	0
237	20231011	153600	223059561	1975	1975	1975	1975	0
238	20231011	153500	223059561	1975	1975	1975	1975	0
239	20231011	153400	223059561	1975	1975	1975	1975	0
240	20231011	153300	223059561	1975	1975	1975	1975	0
241	20231011	153200	223059561	1975	1975	1975	1975	0
242	20231011	153100	223059561	1975	1975	1975	1975	7702
243	20231011	153000	223059561	1975	1975	1975	1975	7702
244	20231011	152900	207848111	1971	1971	1971	1971	0
245	20231011	152800	207848111	1971	1971	1971	1971	0
246	20231011	152700	207848111	1971	1971	1971	1971	0
247	20231011	152600	207848111	1971	1971	1971	1971	0
248	20231011	152500	207848111	1971	1971	1971	1971	0
249	20231011	152400	207848111	1971	1971	1971	1971	0
250	20231011	152300	207848111	1971	1971	1971	1971	0
251	20231011	152200	207848111	1971	1971	1971	1971	0
252	20231011	152100	207848111	1971	1971	1971	1971	0
253	20231011	152000	207848111	1971	1971	1971	1971	0
254	20231011	151900	207848111	1971	1971	1971	1971	170
255	20231011	151800	207513041	1971	1971	1971	1971	105
256	20231011	151700	207306086	1971	1970	1971	1970	243
257	20231011	151600	206827327	1970	1970	1970	1970	163
258	20231011	151500	206506217	1970	1969	1970	1969	170
259	20231011	151400	206171441	1969	1969	1969	1969	59
260	20231011	151300	206055270	1969	1970	1970	1969	60
261	20231011	151200	205937087	1969	1969	1969	1968	1258
262	20231011	151100	203460186	1968	1968	1968	1968	292
263	20231011	151000	202885530	1968	1968	1968	1968	305
264	20231011	150900	202285290	1968	1968	1968	1968	0
265	20231011	150800	202285290	1968	1968	1968	1968	0
266	20231011	150700	202285290	1968	1969	1969	1968	1378
267	20231011	150600	199573285	1968	1968	1968	1968	10
268	20231011	150500	199553605	1969	1969	1969	1969	52
269	20231011	150400	199451217	1969	1969	1969	1969	52
270	20231011	150300	199348829	1969	1969	1969	1969	109
271	20231011	150200	199134208	1969	1969	1969	1969	189
272	20231011	150100	198762067	1969	1969	1969	1968	412
273	20231011	150000	197950849	1969	1969	1969	1969	53
274	20231011	145900	197846492	1969	1969	1969	1969	20
275	20231011	145800	197807112	1969	1968	1969	1968	72
276	20231011	145700	197665365	1969	1969	1969	1969	54
277	20231011	145600	197559039	1969	1969	1969	1969	0
278	20231011	145500	197559039	1969	1969	1969	1969	51
279	20231011	145400	197458620	1968	1968	1968	1968	500
280	20231011	145300	196474620	1969	1969	1969	1969	70
281	20231011	145200	196336790	1969	1969	1969	1969	2
282	20231011	145100	196332852	1969	1969	1969	1969	0
283	20231011	145000	196332852	1969	1969	1969	1969	125
284	20231011	144900	196086727	1969	1969	1969	1969	1
285	20231011	144800	196084758	1969	1969	1969	1969	284
286	20231011	144700	195525562	1969	1969	1969	1969	89
287	20231011	144600	195350321	1969	1969	1969	1969	0
288	20231011	144500	195350321	1969	1969	1969	1969	0
289	20231011	144400	195350321	1969	1969	1969	1969	0
290	20231011	144300	195350321	1969	1969	1969	1969	0
291	20231011	144200	195350321	1969	1969	1969	1969	0
292	20231011	144100	195350321	1969	1969	1969	1969	43
293	20231011	144000	195265654	1969	1970	1970	1969	155
294	20231011	143900	194960314	1971	1971	1971	1971	0
295	20231011	143800	194960314	1971	1971	1971	1971	0
296	20231011	143700	194960314	1971	1971	1971	1971	71
297	20231011	143600	194820373	1971	1971	1971	1971	173
298	20231011	143500	194479390	1971	1971	1971	1971	0
299	20231011	143400	194479390	1971	1971	1971	1971	0
300	20231011	143300	194479390	1971	1971	1971	1971	0
301	20231011	143200	194479390	1971	1971	1971	1971	7
302	20231011	143100	194465593	1971	1971	1971	1971	113
303	20231011	143000	194242870	1972	1971	1972	1971	113
304	20231011	142900	194020142	1971	1971	1971	1971	5
305	20231011	142800	194010287	1970	1970	1970	1970	300
306	20231011	142700	193419287	1971	1970	1971	1970	17
307	20231011	142600	193385790	1967	1967	1967	1967	0
308	20231011	142500	193385790	1967	1967	1967	1967	0
309	20231011	142400	193385790	1967	1967	1967	1967	0
310	20231011	142300	193385790	1967	1967	1967	1967	0
311	20231011	142200	193385790	1967	1967	1967	1967	0
312	20231011	142100	193385790	1967	1967	1967	1967	0
313	20231011	142000	193385790	1967	1971	1971	1967	2032
314	20231011	141900	189386938	1971	1971	1971	1971	92
315	20231011	141800	189205606	1971	1971	1971	1971	1
316	20231011	141700	189203635	1972	1972	1972	1972	0
317	20231011	141600	189203635	1972	1972	1972	1972	0
318	20231011	141500	189203635	1972	1972	1972	1972	72
319	20231011	141400	189061651	1973	1973	1973	1973	0
320	20231011	141300	189061651	1973	1973	1973	1973	129
321	20231011	141200	188807134	1973	1973	1973	1973	0
322	20231011	141100	188807134	1973	1973	1973	1973	0
323	20231011	141000	188807134	1973	1971	1973	1971	6760
324	20231011	140900	175471145	1971	1971	1971	1971	20
325	20231011	140800	175431725	1971	1971	1971	1971	39
326	20231011	140700	175354856	1971	1971	1971	1971	21
327	20231011	140600	175313465	1971	1971	1971	1971	39
328	20231011	140500	175236596	1971	1971	1971	1971	40
329	20231011	140400	175157756	1971	1971	1971	1971	19
330	20231011	140300	175120307	1971	1971	1971	1971	38
331	20231011	140200	175045409	1970	1970	1970	1970	0
332	20231011	140100	175045409	1970	1970	1970	1970	7
333	20231011	140000	175031619	1971	1971	1972	1971	1054
334	20231011	135900	172954166	1971	1971	1971	1971	1189
335	20231011	135800	170610647	1971	1971	1971	1971	37
336	20231011	135700	170537720	1971	1971	1971	1971	37
337	20231011	135600	170464793	1971	1971	1971	1971	19
338	20231011	135500	170427344	1971	1971	1971	1971	18
339	20231011	135400	170391866	1970	1970	1970	1970	0
340	20231011	135300	170391866	1970	1970	1970	1970	0
341	20231011	135200	170391866	1970	1970	1970	1970	0
342	20231011	135100	170391866	1970	1970	1970	1970	0
343	20231011	135000	170391866	1970	1970	1970	1970	100
344	20231011	134900	170194866	1971	1970	1971	1970	48
345	20231011	134800	170100260	1970	1971	1971	1970	79
346	20231011	134700	169944554	1969	1969	1969	1969	0
347	20231011	134600	169944554	1969	1969	1969	1969	0
348	20231011	134500	169944554	1969	1969	1969	1969	0
349	20231011	134400	169944554	1969	1969	1969	1969	9
350	20231011	134300	169926833	1968	1968	1968	1968	270
351	20231011	134200	169395473	1968	1969	1969	1968	472
352	20231011	134100	168466508	1968	1968	1968	1968	0
353	20231011	134000	168466508	1968	1968	1968	1968	0
354	20231011	133900	168466508	1968	1968	1968	1968	0
355	20231011	133800	168466508	1968	1968	1968	1968	510
356	20231011	133700	167462828	1967	1968	1968	1967	202
357	20231011	133600	167065294	1968	1970	1970	1968	722
358	20231011	133500	165643975	1969	1969	1969	1969	75
359	20231011	133400	165496300	1969	1969	1969	1969	152
360	20231011	133300	165197012	1969	1969	1969	1969	5
361	20231011	133200	165187167	1969	1969	1969	1969	178
362	20231011	133100	164836685	1969	1969	1969	1969	960
363	20231011	133000	162946445	1970	1970	1970	1970	16
364	20231011	132900	162914925	1970	1971	1971	1970	103
365	20231011	132800	162711957	1971	1971	1971	1971	0
366	20231011	132700	162711957	1971	1971	1971	1971	0
367	20231011	132600	162711957	1971	1971	1971	1971	1180
368	20231011	132500	160386177	1971	1972	1972	1971	99
369	20231011	132400	160191008	1972	1973	1973	1972	98
370	20231011	132300	159997711	1973	1973	1973	1973	24
371	20231011	132200	159950359	1973	1973	1973	1973	24
372	20231011	132100	159903007	1973	1973	1973	1973	52
373	20231011	132000	159800411	1974	1974	1974	1974	26
374	20231011	131900	159749087	1973	1973	1973	1973	115
375	20231011	131800	159522192	1973	1973	1973	1973	0
376	20231011	131700	159522192	1973	1973	1973	1973	14
377	20231011	131600	159494570	1973	1973	1973	1973	29
378	20231011	131500	159437353	1973	1973	1973	1973	0
379	20231011	131400	159437353	1973	1973	1973	1973	0
380	20231011	131300	159437353	1973	1973	1973	1973	1
381	20231011	131200	159435380	1971	1972	1972	1971	120
382	20231011	131100	159198791	1973	1973	1973	1973	0
383	20231011	131000	159198791	1973	1973	1973	1973	158
384	20231011	130900	158887057	1974	1975	1975	1974	63
385	20231011	130800	158762679	1975	1973	1975	1973	32
386	20231011	130700	158699491	1973	1973	1973	1973	0
387	20231011	130600	158699491	1973	1973	1973	1973	7
388	20231011	130500	158685680	1973	1973	1973	1973	120
389	20231011	130400	158448920	1973	1973	1973	1973	0
390	20231011	130300	158448920	1973	1973	1973	1973	0
391	20231011	130200	158448920	1973	1973	1973	1973	20
392	20231011	130100	158409460	1973	1973	1973	1973	22
393	20231011	130000	158366054	1973	1973	1973	1973	43
394	20231011	125900	158281215	1973	1973	1973	1973	0
395	20231011	125800	158281215	1973	1973	1973	1973	0
396	20231011	125700	158281215	1973	1972	1973	1972	81
397	20231011	125600	158121474	1973	1972	1973	1972	100
398	20231011	125500	157924184	1972	1972	1972	1972	190
399	20231011	125400	157549504	1972	1973	1973	1972	1532
400	20231011	125300	154527698	1974	1974	1974	1974	0
401	20231011	125200	154527698	1974	1974	1974	1974	66
402	20231011	125100	154397414	1975	1975	1975	1975	0
403	20231011	125000	154397414	1975	1974	1975	1974	28
404	20231011	124900	154342116	1975	1974	1975	1974	502
405	20231011	124800	153350746	1972	1974	1974	1972	372
406	20231011	124700	152616753	1974	1975	1975	1974	91
407	20231011	124600	152437059	1973	1973	1973	1973	233
408	20231011	124500	151977350	1972	1972	1972	1972	0
409	20231011	124400	151977350	1972	1972	1972	1972	32
410	20231011	124300	151914246	1972	1973	1973	1972	82
411	20231011	124200	151752528	1972	1972	1972	1972	0
412	20231011	124100	151752528	1972	1972	1972	1972	100
413	20231011	124000	151555328	1973	1973	1973	1973	0
414	20231011	123900	151555328	1973	1972	1973	1972	1096
415	20231011	123800	149393920	1973	1973	1974	1973	2683
416	20231011	123700	144098961	1973	1973	1973	1973	1000
417	20231011	123600	142125961	1973	1973	1973	1973	1089
418	20231011	123500	139977364	1973	1973	1973	1973	29
419	20231011	123400	139920147	1973	1973	1973	1973	49
420	20231011	123300	139823470	1973	1973	1973	1973	32
421	20231011	123200	139760334	1973	1973	1973	1973	31
422	20231011	123100	139699171	1973	1970	1973	1970	145
423	20231011	123000	139413095	1970	1970	1970	1970	0
424	20231011	122900	139413095	1970	1970	1970	1970	0
425	20231011	122800	139413095	1970	1970	1970	1970	0
426	20231011	122700	139413095	1970	1970	1970	1970	1
427	20231011	122600	139411125	1970	1970	1970	1970	48
428	20231011	122500	139316565	1970	1970	1970	1970	53
429	20231011	122400	139212155	1970	1970	1970	1970	0
430	20231011	122300	139212155	1970	1972	1972	1970	1937
431	20231011	122200	135394245	1972	1975	1975	1972	1219
432	20231011	122100	132987740	1977	1970	1977	1970	4720
433	20231011	122000	123678088	1969	1969	1969	1969	20
434	20231011	121900	123638708	1969	1970	1970	1969	46
435	20231011	121800	123548118	1970	1970	1970	1970	8
436	20231011	121700	123532358	1969	1969	1969	1969	52
437	20231011	121600	123429970	1969	1970	1970	1969	37
438	20231011	121500	123357100	1970	1970	1970	1970	20
439	20231011	121400	123317700	1970	1970	1970	1970	10
440	20231011	121300	123298000	1970	1970	1970	1970	60
441	20231011	121200	123179800	1970	1970	1970	1970	10
442	20231011	121100	123160100	1970	1970	1970	1970	23
443	20231011	121000	123114790	1969	1969	1969	1969	24
444	20231011	120900	123067534	1969	1969	1969	1969	33
445	20231011	120800	123002557	1969	1969	1969	1969	44
446	20231011	120700	122915921	1969	1969	1969	1969	33
447	20231011	120600	122850944	1969	1969	1969	1969	31
448	20231011	120500	122789905	1969	1969	1969	1969	23
449	20231011	120400	122744618	1968	1968	1968	1968	0
450	20231011	120300	122744618	1968	1968	1968	1968	52
451	20231011	120200	122642282	1968	1968	1968	1968	0
452	20231011	120100	122642282	1968	1969	1969	1968	60
453	20231011	120000	122524190	1969	1970	1970	1969	194
454	20231011	115900	122142039	1968	1968	1968	1968	0
455	20231011	115800	122142039	1968	1968	1968	1968	0
456	20231011	115700	122142039	1968	1968	1968	1968	0
457	20231011	115600	122142039	1968	1968	1968	1968	0
458	20231011	115500	122142039	1968	1969	1969	1968	92
459	20231011	115400	121960955	1970	1970	1970	1970	0
460	20231011	115300	121960955	1970	1970	1970	1970	0
461	20231011	115200	121960955	1970	1970	1970	1970	0
462	20231011	115100	121960955	1970	1970	1970	1970	17
463	20231011	115000	121927465	1970	1969	1970	1969	21
464	20231011	114900	121886096	1970	1970	1970	1970	1
465	20231011	114800	121884126	1969	1969	1969	1969	0
466	20231011	114700	121884126	1969	1969	1969	1969	0
467	20231011	114600	121884126	1969	1969	1969	1969	0
468	20231011	114500	121884126	1969	1969	1969	1969	0
469	20231011	114400	121884126	1969	1969	1969	1969	0
470	20231011	114300	121884126	1969	1969	1969	1969	112
471	20231011	114200	121663598	1969	1969	1969	1969	0
472	20231011	114100	121663598	1969	1970	1970	1969	226
473	20231011	114000	121218397	1970	1972	1972	1970	99
474	20231011	113900	121023293	1972	1972	1972	1972	210
475	20231011	113800	120609173	1971	1971	1971	1971	1
476	20231011	113700	120607202	1970	1970	1970	1970	0
477	20231011	113600	120607202	1970	1970	1970	1970	1514
478	20231011	113500	117624622	1970	1970	1970	1970	0
479	20231011	113400	117624622	1970	1970	1970	1970	1330
480	20231011	113300	115004522	1970	1970	1970	1970	14
481	20231011	113200	114976942	1970	1970	1970	1970	152
482	20231011	113100	114677502	1967	1967	1967	1967	0
483	20231011	113000	114677502	1967	1967	1967	1967	14
484	20231011	112900	114649964	1967	1968	1968	1967	101
485	20231011	112800	114451260	1970	1970	1970	1970	0
486	20231011	112700	114451260	1970	1970	1970	1970	156
487	20231011	112600	114143940	1970	1970	1970	1970	400
488	20231011	112500	113355940	1972	1972	1972	1972	29
489	20231011	112400	113298752	1973	1973	1973	1973	85
490	20231011	112300	113131047	1974	1972	1974	1972	1116
491	20231011	112200	110928748	1971	1971	1971	1971	0
492	20231011	112100	110928748	1971	1971	1971	1971	59
493	20231011	112000	110812459	1971	1971	1971	1971	147
494	20231011	111900	110522722	1971	1971	1971	1971	94
495	20231011	111800	110337448	1971	1970	1971	1970	233
496	20231011	111700	109878437	1971	1971	1971	1971	184
497	20231011	111600	109515773	1971	1971	1971	1971	0
498	20231011	111500	109515773	1971	1971	1971	1971	0
499	20231011	111400	109515773	1971	1971	1971	1971	0
500	20231011	111300	109515773	1971	1971	1971	1971	0
501	20231011	111200	109515773	1971	1971	1971	1971	72
502	20231011	111100	109373861	1971	1971	1971	1971	0
503	20231011	111000	109373861	1971	1968	1971	1964	600
504	20231011	110900	108194593	1971	1971	1971	1971	1
505	20231011	110800	108192622	1968	1968	1968	1968	310
506	20231011	110700	107582542	1968	1968	1968	1968	0
507	20231011	110600	107582542	1968	1964	1968	1964	238
508	20231011	110500	107115098	1964	1965	1965	1962	430
509	20231011	110400	106270544	1965	1965	1965	1965	0
510	20231011	110300	106270544	1965	1971	1971	1965	1227
511	20231011	110200	103853826	1970	1970	1970	1970	365
512	20231011	110100	103134776	1973	1973	1973	1973	7
513	20231011	110000	103120965	1973	1973	1973	1973	893
514	20231011	105900	101359076	1973	1973	1973	1973	50
515	20231011	105800	101260426	1969	1969	1969	1969	100
516	20231011	105700	101063526	1969	1970	1970	1969	633
517	20231011	105600	99816787	1970	1971	1971	1970	94
518	20231011	105500	99631601	1971	1970	1971	1970	35
519	20231011	105400	99562646	1970	1969	1970	1969	64
520	20231011	105300	99436575	1974	1974	1974	1974	0
521	20231011	105200	99436575	1974	1966	1974	1966	42
522	20231011	105100	99353987	1966	1967	1967	1966	100
523	20231011	105000	99157366	1966	1966	1966	1966	0
524	20231011	104900	99157366	1966	1966	1966	1966	0
525	20231011	104800	99157366	1966	1966	1966	1966	0
526	20231011	104700	99157366	1966	1966	1966	1966	0
527	20231011	104600	99157366	1966	1967	1975	1966	804
528	20231011	104500	97572411	1967	1967	1967	1967	1400
529	20231011	104400	94818611	1967	1970	1970	1967	632
530	20231011	104300	93574716	1970	1966	1970	1966	4792
531	20231011	104200	84143797	1966	1958	1966	1958	558
532	20231011	104100	83050769	1958	1958	1958	1958	0
533	20231011	104000	83050769	1958	1958	1958	1958	0
534	20231011	103900	83050769	1958	1958	1958	1958	51
535	20231011	103800	82950911	1958	1966	1966	1958	187
536	20231011	103700	82584485	1956	1956	1956	1956	5
537	20231011	103600	82574705	1950	1950	1950	1950	0
538	20231011	103500	82574705	1950	1965	1965	1950	524
539	20231011	103400	81550263	1967	1967	1967	1967	1
540	20231011	103300	81548296	1967	1967	1967	1967	7
541	20231011	103200	81534527	1968	1969	1969	1968	80
542	20231011	103100	81377057	1969	1969	1969	1969	6
543	20231011	103000	81365243	1969	1969	1969	1969	61
544	20231011	102900	81245134	1969	1967	1969	1967	78
545	20231011	102800	81091621	1968	1967	1968	1967	196
546	20231011	102700	80706046	1967	1967	1967	1966	231
547	20231011	102600	80251833	1967	1965	1967	1963	1056
548	20231011	102500	78178221	1965	1963	1965	1963	30
549	20231011	102400	78119301	1968	1963	1968	1963	67
550	20231011	102300	77987495	1968	1971	1971	1968	591
551	20231011	102200	76823535	1971	1972	1972	1971	72
552	20231011	102100	76681554	1972	1970	1972	1970	360
553	20231011	102000	75972264	1971	1968	1972	1968	1334
554	20231011	101900	73343733	1969	1960	1969	1960	1285
555	20231011	101800	70823898	1960	1948	1960	1948	9020
556	20231011	101700	53186127	1944	1944	1944	1944	200
557	20231011	101600	52797327	1943	1944	1945	1943	3076
558	20231011	101500	46819456	1944	1948	1948	1944	992
559	20231011	101400	44890408	1944	1944	1944	1944	0
560	20231011	101300	44890408	1944	1944	1948	1943	332
561	20231011	101200	44245117	1944	1944	1944	1944	108
562	20231011	101100	44035165	1949	1949	1949	1949	0
563	20231011	101000	44035165	1949	1949	1949	1949	1
564	20231011	100900	44033216	1944	1945	1945	1944	18
565	20231011	100800	43998223	1945	1945	1945	1945	3
566	20231011	100700	43992388	1949	1949	1949	1949	23
567	20231011	100600	43947561	1949	1949	1949	1949	0
568	20231011	100500	43947561	1949	1949	1949	1949	0
569	20231011	100400	43947561	1949	1949	1949	1949	0
570	20231011	100300	43947561	1949	1950	1950	1949	176
571	20231011	100200	43604535	1951	1951	1951	1951	0
572	20231011	100100	43604535	1951	1951	1951	1951	20
573	20231011	100000	43565515	1951	1950	1951	1950	40
574	20231011	095900	43487514	1950	1949	1950	1949	613
575	20231011	095800	42292614	1950	1950	1950	1950	0
576	20231011	095700	42292614	1950	1950	1950	1950	0
577	20231011	095600	42292614	1950	1950	1950	1950	0
578	20231011	095500	42292614	1950	1950	1950	1950	0
579	20231011	095400	42292614	1950	1950	1950	1950	20
580	20231011	095300	42253614	1950	1950	1950	1950	0
581	20231011	095200	42253614	1950	1950	1950	1950	1
582	20231011	095100	42251664	1942	1942	1952	1942	1103
583	20231011	095000	40108058	1952	1952	1952	1952	0
584	20231011	094900	40108058	1952	1952	1952	1952	0
585	20231011	094800	40108058	1952	1943	1952	1943	127
586	20231011	094700	39861054	1943	1943	1943	1943	52
587	20231011	094600	39760018	1953	1953	1953	1953	0
588	20231011	094500	39760018	1953	1950	1953	1943	1273
589	20231011	094400	37278533	1949	1949	1950	1949	302
590	20231011	094300	36689849	1950	1950	1950	1950	266
591	20231011	094200	36171149	1955	1955	1955	1955	54
592	20231011	094100	36065579	1955	1955	1955	1955	0
593	20231011	094000	36065579	1955	1955	1955	1955	0
594	20231011	093900	36065579	1955	1955	1955	1955	30
595	20231011	093800	36006929	1955	1953	1955	1953	1449
596	20231011	093700	33176657	1953	1953	1953	1953	41
597	20231011	093600	33096584	1954	1954	1954	1954	0
598	20231011	093500	33096584	1954	1954	1954	1954	0
599	20231011	093400	33096584	1954	1954	1954	1954	0
600	20231011	093300	33096584	1954	1950	1954	1950	156
601	20231011	093200	32792376	1954	1954	1954	1954	0
602	20231011	093100	32792376	1954	1954	1954	1954	22
603	20231011	093000	32749388	1954	1954	1954	1954	0
604	20231011	092900	32749388	1954	1954	1954	1950	383
605	20231011	092800	32002202	1954	1954	1954	1954	0
606	20231011	092700	32002202	1954	1954	1954	1954	1
607	20231011	092600	32000248	1954	1946	1954	1945	961
608	20231011	092500	30130433	1952	1952	1952	1952	131
609	20231011	092400	29874721	1952	1950	1952	1950	172
610	20231011	092300	29539126	1945	1950	1950	1945	52
611	20231011	092200	29437976	1950	1950	1950	1950	0
612	20231011	092100	29437976	1950	1950	1950	1950	0
613	20231011	092000	29437976	1950	1950	1950	1950	72
614	20231011	091900	29297576	1950	1952	1952	1950	588
615	20231011	091800	28150188	1953	1953	1953	1953	294
616	20231011	091700	27576006	1953	1953	1955	1952	156
617	20231011	091600	27271340	1953	1946	1953	1946	2996
618	20231011	091500	21430806	1947	1950	1950	1938	1379
619	20231011	091400	18753004	1947	1940	1947	1940	410
620	20231011	091300	17956154	1940	1938	1944	1938	220
621	20231011	091200	17529116	1938	1941	1941	1938	386
622	20231011	091100	16780838	1941	1930	1941	1930	191
623	20231011	091000	16410919	1940	1930	1940	1930	186
624	20231011	090900	16051738	1930	1942	1942	1930	146
625	20231011	090800	15768785	1944	1925	1944	1925	3
626	20231011	090700	15762973	1945	1945	1945	1945	21
627	20231011	090600	15722128	1950	1950	1950	1950	0
628	20231011	090500	15722128	1950	1941	1950	1921	2433
629	20231011	090400	11004751	1950	1952	1952	1940	240
630	20231011	090300	10536636	1954	1944	1954	1940	779
631	20231011	090200	9022875	1944	1939	1944	1939	956
632	20231011	090100	7166870	1939	1939	1940	1939	76
633	20231011	090000	7019472	1940	1918	1940	1918	3657