KissMeData/133750/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	195700	276382432	1951	1951	1951	1951	6204
3	20231019	195600	276382432	1951	1951	1951	1951	0
4	20231019	195500	276382432	1951	1951	1951	1951	0
5	20231019	195400	276382432	1951	1951	1951	1951	0
6	20231019	195300	276382432	1951	1951	1951	1951	0
7	20231019	195200	276382432	1951	1951	1951	1951	0
8	20231019	195100	276382432	1951	1951	1951	1951	0
9	20231019	195000	276382432	1951	1951	1951	1951	0
10	20231019	194900	276382432	1951	1951	1951	1951	0
11	20231019	194800	276382432	1951	1951	1951	1951	0
12	20231019	194700	276382432	1951	1951	1951	1951	0
13	20231019	194600	276382432	1951	1951	1951	1951	0
14	20231019	194500	276382432	1951	1951	1951	1951	0
15	20231019	194400	276382432	1951	1951	1951	1951	0
16	20231019	194300	276382432	1951	1951	1951	1951	0
17	20231019	194200	276382432	1951	1951	1951	1951	0
18	20231019	194100	276382432	1951	1951	1951	1951	0
19	20231019	194000	276382432	1951	1951	1951	1951	0
20	20231019	193900	276382432	1951	1951	1951	1951	0
21	20231019	193800	276382432	1951	1951	1951	1951	0
22	20231019	193700	276382432	1951	1951	1951	1951	0
23	20231019	193600	276382432	1951	1951	1951	1951	0
24	20231019	193500	276382432	1951	1951	1951	1951	0
25	20231019	193400	276382432	1951	1951	1951	1951	0
26	20231019	193300	276382432	1951	1951	1951	1951	0
27	20231019	193200	276382432	1951	1951	1951	1951	0
28	20231019	193100	276382432	1951	1951	1951	1951	0
29	20231019	193000	276382432	1951	1951	1951	1951	0
30	20231019	192900	276382432	1951	1951	1951	1951	0
31	20231019	192800	276382432	1951	1951	1951	1951	0
32	20231019	192700	276382432	1951	1951	1951	1951	6204
33	20231019	192600	276382432	1951	1951	1951	1951	0
34	20231019	192500	276382432	1951	1951	1951	1951	0
35	20231019	192400	276382432	1951	1951	1951	1951	0
36	20231019	192300	276382432	1951	1951	1951	1951	0
37	20231019	192200	276382432	1951	1951	1951	1951	0
38	20231019	192100	276382432	1951	1951	1951	1951	0
39	20231019	192000	276382432	1951	1951	1951	1951	0
40	20231019	191900	276382432	1951	1951	1951	1951	0
41	20231019	191800	276382432	1951	1951	1951	1951	0
42	20231019	191700	276382432	1951	1951	1951	1951	0
43	20231019	191600	276382432	1951	1951	1951	1951	0
44	20231019	191500	276382432	1951	1951	1951	1951	0
45	20231019	191400	276382432	1951	1951	1951	1951	0
46	20231019	191300	276382432	1951	1951	1951	1951	0
47	20231019	191200	276382432	1951	1951	1951	1951	0
48	20231019	191100	276382432	1951	1951	1951	1951	0
49	20231019	191000	276382432	1951	1951	1951	1951	0
50	20231019	190900	276382432	1951	1951	1951	1951	0
51	20231019	190800	276382432	1951	1951	1951	1951	0
52	20231019	190700	276382432	1951	1951	1951	1951	0
53	20231019	190600	276382432	1951	1951	1951	1951	0
54	20231019	190500	276382432	1951	1951	1951	1951	0
55	20231019	190400	276382432	1951	1951	1951	1951	0
56	20231019	190300	276382432	1951	1951	1951	1951	0
57	20231019	190200	276382432	1951	1951	1951	1951	0
58	20231019	190100	276382432	1951	1951	1951	1951	0
59	20231019	190000	276382432	1951	1951	1951	1951	0
60	20231019	185900	276382432	1951	1951	1951	1951	0
61	20231019	185800	276382432	1951	1951	1951	1951	0
62	20231019	185700	276382432	1951	1951	1951	1951	6204
63	20231019	185600	276382432	1951	1951	1951	1951	0
64	20231019	185500	276382432	1951	1951	1951	1951	0
65	20231019	185400	276382432	1951	1951	1951	1951	0
66	20231019	185300	276382432	1951	1951	1951	1951	0
67	20231019	185200	276382432	1951	1951	1951	1951	0
68	20231019	185100	276382432	1951	1951	1951	1951	0
69	20231019	185000	276382432	1951	1951	1951	1951	0
70	20231019	184900	276382432	1951	1951	1951	1951	0
71	20231019	184800	276382432	1951	1951	1951	1951	0
72	20231019	184700	276382432	1951	1951	1951	1951	0
73	20231019	184600	276382432	1951	1951	1951	1951	0
74	20231019	184500	276382432	1951	1951	1951	1951	0
75	20231019	184400	276382432	1951	1951	1951	1951	0
76	20231019	184300	276382432	1951	1951	1951	1951	0
77	20231019	184200	276382432	1951	1951	1951	1951	0
78	20231019	184100	276382432	1951	1951	1951	1951	0
79	20231019	184000	276382432	1951	1951	1951	1951	0
80	20231019	183900	276382432	1951	1951	1951	1951	0
81	20231019	183800	276382432	1951	1951	1951	1951	0
82	20231019	183700	276382432	1951	1951	1951	1951	0
83	20231019	183600	276382432	1951	1951	1951	1951	0
84	20231019	183500	276382432	1951	1951	1951	1951	0
85	20231019	183400	276382432	1951	1951	1951	1951	0
86	20231019	183300	276382432	1951	1951	1951	1951	0
87	20231019	183200	276382432	1951	1951	1951	1951	0
88	20231019	183100	276382432	1951	1951	1951	1951	0
89	20231019	183000	276382432	1951	1951	1951	1951	0
90	20231019	182900	276382432	1951	1951	1951	1951	0
91	20231019	182800	276382432	1951	1951	1951	1951	0
92	20231019	182700	276382432	1951	1951	1951	1951	6204
93	20231019	182600	276382432	1951	1951	1951	1951	0
94	20231019	182500	276382432	1951	1951	1951	1951	0
95	20231019	182400	276382432	1951	1951	1951	1951	0
96	20231019	182300	276382432	1951	1951	1951	1951	0
97	20231019	182200	276382432	1951	1951	1951	1951	0
98	20231019	182100	276382432	1951	1951	1951	1951	0
99	20231019	182000	276382432	1951	1951	1951	1951	0
100	20231019	181900	276382432	1951	1951	1951	1951	0
101	20231019	181800	276382432	1951	1951	1951	1951	0
102	20231019	181700	276382432	1951	1951	1951	1951	0
103	20231019	181600	276382432	1951	1951	1951	1951	0
104	20231019	181500	276382432	1951	1951	1951	1951	0
105	20231019	181400	276382432	1951	1951	1951	1951	0
106	20231019	181300	276382432	1951	1951	1951	1951	0
107	20231019	181200	276382432	1951	1951	1951	1951	0
108	20231019	181100	276382432	1951	1951	1951	1951	0
109	20231019	181000	276382432	1951	1951	1951	1951	0
110	20231019	180900	276382432	1951	1951	1951	1951	0
111	20231019	180800	276382432	1951	1951	1951	1951	0
112	20231019	180700	276382432	1951	1951	1951	1951	0
113	20231019	180600	276382432	1951	1951	1951	1951	0
114	20231019	180500	276382432	1951	1951	1951	1951	0
115	20231019	180400	276382432	1951	1951	1951	1951	0
116	20231019	180300	276382432	1951	1951	1951	1951	0
117	20231019	180200	276382432	1951	1951	1951	1951	0
118	20231019	180100	276382432	1951	1951	1951	1951	0
119	20231019	180000	276382432	1951	1951	1951	1951	0
120	20231019	175900	276382432	1951	1951	1951	1951	0
121	20231019	175800	276382432	1951	1951	1951	1951	0
122	20231019	175700	276382432	1951	1951	1951	1951	6204
123	20231019	175600	276382432	1951	1951	1951	1951	0
124	20231019	175500	276382432	1951	1951	1951	1951	0
125	20231019	175400	276382432	1951	1951	1951	1951	0
126	20231019	175300	276382432	1951	1951	1951	1951	0
127	20231019	175200	276382432	1951	1951	1951	1951	0
128	20231019	175100	276382432	1951	1951	1951	1951	0
129	20231019	175000	276382432	1951	1951	1951	1951	0
130	20231019	174900	276382432	1951	1951	1951	1951	0
131	20231019	174800	276382432	1951	1951	1951	1951	0
132	20231019	174700	276382432	1951	1951	1951	1951	0
133	20231019	174600	276382432	1951	1951	1951	1951	0
134	20231019	174500	276382432	1951	1951	1951	1951	0
135	20231019	174400	276382432	1951	1951	1951	1951	0
136	20231019	174300	276382432	1951	1951	1951	1951	0
137	20231019	174200	276382432	1951	1951	1951	1951	0
138	20231019	174100	276382432	1951	1951	1951	1951	0
139	20231019	174000	276382432	1951	1951	1951	1951	0
140	20231019	173900	276382432	1951	1951	1951	1951	0
141	20231019	173800	276382432	1951	1951	1951	1951	0
142	20231019	173700	276382432	1951	1951	1951	1951	0
143	20231019	173600	276382432	1951	1951	1951	1951	0
144	20231019	173500	276382432	1951	1951	1951	1951	0
145	20231019	173400	276382432	1951	1951	1951	1951	0
146	20231019	173300	276382432	1951	1951	1951	1951	0
147	20231019	173200	276382432	1951	1951	1951	1951	0
148	20231019	173100	276382432	1951	1951	1951	1951	0
149	20231019	173000	276382432	1951	1951	1951	1951	0
150	20231019	172900	276382432	1951	1951	1951	1951	0
151	20231019	172800	276382432	1951	1951	1951	1951	0
152	20231019	172700	276382432	1951	1951	1951	1951	6204
153	20231019	172600	276382432	1951	1951	1951	1951	0
154	20231019	172500	276382432	1951	1951	1951	1951	0
155	20231019	172400	276382432	1951	1951	1951	1951	0
156	20231019	172300	276382432	1951	1951	1951	1951	0
157	20231019	172200	276382432	1951	1951	1951	1951	0
158	20231019	172100	276382432	1951	1951	1951	1951	0
159	20231019	172000	276382432	1951	1951	1951	1951	0
160	20231019	171900	276382432	1951	1951	1951	1951	0
161	20231019	171800	276382432	1951	1951	1951	1951	0
162	20231019	171700	276382432	1951	1951	1951	1951	0
163	20231019	171600	276382432	1951	1951	1951	1951	0
164	20231019	171500	276382432	1951	1951	1951	1951	0
165	20231019	171400	276382432	1951	1951	1951	1951	0
166	20231019	171300	276382432	1951	1951	1951	1951	0
167	20231019	171200	276382432	1951	1951	1951	1951	0
168	20231019	171100	276382432	1951	1951	1951	1951	0
169	20231019	171000	276382432	1951	1951	1951	1951	0
170	20231019	170900	276382432	1951	1951	1951	1951	0
171	20231019	170800	276382432	1951	1951	1951	1951	0
172	20231019	170700	276382432	1951	1951	1951	1951	0
173	20231019	170600	276382432	1951	1951	1951	1951	0
174	20231019	170500	276382432	1951	1951	1951	1951	0
175	20231019	170400	276382432	1951	1951	1951	1951	0
176	20231019	170300	276382432	1951	1951	1951	1951	0
177	20231019	170200	276382432	1951	1951	1951	1951	0
178	20231019	170100	276382432	1951	1951	1951	1951	0
179	20231019	170000	276382432	1951	1951	1951	1951	0
180	20231019	165900	276382432	1951	1951	1951	1951	0
181	20231019	165800	276382432	1951	1951	1951	1951	0
182	20231019	165700	276382432	1951	1951	1951	1951	6204
183	20231019	165600	276382432	1951	1951	1951	1951	0
184	20231019	165500	276382432	1951	1951	1951	1951	0
185	20231019	165400	276382432	1951	1951	1951	1951	0
186	20231019	165300	276382432	1951	1951	1951	1951	0
187	20231019	165200	276382432	1951	1951	1951	1951	0
188	20231019	165100	276382432	1951	1951	1951	1951	0
189	20231019	165000	276382432	1951	1951	1951	1951	0
190	20231019	164900	276382432	1951	1951	1951	1951	0
191	20231019	164800	276382432	1951	1951	1951	1951	0
192	20231019	164700	276382432	1951	1951	1951	1951	0
193	20231019	164600	276382432	1951	1951	1951	1951	0
194	20231019	164500	276382432	1951	1951	1951	1951	0
195	20231019	164400	276382432	1951	1951	1951	1951	0
196	20231019	164300	276382432	1951	1951	1951	1951	0
197	20231019	164200	276382432	1951	1951	1951	1951	0
198	20231019	164100	276382432	1951	1951	1951	1951	0
199	20231019	164000	276382432	1951	1951	1951	1951	0
200	20231019	163900	276382432	1951	1951	1951	1951	0
201	20231019	163800	276382432	1951	1951	1951	1951	0
202	20231019	163700	276382432	1951	1951	1951	1951	0
203	20231019	163600	276382432	1951	1951	1951	1951	0
204	20231019	163500	276382432	1951	1951	1951	1951	0
205	20231019	163400	276382432	1951	1951	1951	1951	0
206	20231019	163300	276382432	1951	1951	1951	1951	0
207	20231019	163200	276382432	1951	1951	1951	1951	0
208	20231019	163100	276382432	1951	1951	1951	1951	0
209	20231019	163000	276382432	1951	1951	1951	1951	0
210	20231019	162900	276382432	1951	1951	1951	1951	0
211	20231019	162800	276382432	1951	1951	1951	1951	0
212	20231019	162700	276382432	1951	1951	1951	1951	6204
213	20231019	162600	276382432	1951	1951	1951	1951	0
214	20231019	162500	276382432	1951	1951	1951	1951	0
215	20231019	162400	276382432	1951	1951	1951	1951	0
216	20231019	162300	276382432	1951	1951	1951	1951	0
217	20231019	162200	276382432	1951	1951	1951	1951	0
218	20231019	162100	276382432	1951	1951	1951	1951	0
219	20231019	162000	276382432	1951	1951	1951	1951	0
220	20231019	161900	276382432	1951	1951	1951	1951	0
221	20231019	161800	276382432	1951	1951	1951	1951	0
222	20231019	161700	276382432	1951	1951	1951	1951	0
223	20231019	161600	276382432	1951	1951	1951	1951	0
224	20231019	161500	276382432	1951	1951	1951	1951	0
225	20231019	161400	276382432	1951	1951	1951	1951	0
226	20231019	161300	276382432	1951	1951	1951	1951	0
227	20231019	161200	276382432	1951	1951	1951	1951	0
228	20231019	161100	276382432	1951	1951	1951	1951	0
229	20231019	161000	276382432	1951	1951	1951	1951	0
230	20231019	160900	276382432	1951	1951	1951	1951	0
231	20231019	160800	276382432	1951	1951	1951	1951	0
232	20231019	160700	276382432	1951	1951	1951	1951	0
233	20231019	160600	276382432	1951	1951	1951	1951	0
234	20231019	160500	276382432	1951	1951	1951	1951	0
235	20231019	160400	276382432	1951	1951	1951	1951	0
236	20231019	160300	276382432	1951	1951	1951	1951	0
237	20231019	160200	276382432	1951	1951	1951	1951	0
238	20231019	160100	276382432	1951	1951	1951	1951	0
239	20231019	160000	276382432	1951	1951	1951	1951	0
240	20231019	155900	276382432	1951	1951	1951	1951	0
241	20231019	155800	276382432	1951	1951	1951	1951	0
242	20231019	155700	276382432	1951	1951	1951	1951	6204
243	20231019	155600	276382432	1951	1951	1951	1951	0
244	20231019	155500	276382432	1951	1951	1951	1951	0
245	20231019	155400	276382432	1951	1951	1951	1951	0
246	20231019	155300	276382432	1951	1951	1951	1951	0
247	20231019	155200	276382432	1951	1951	1951	1951	0
248	20231019	155100	276382432	1951	1951	1951	1951	0
249	20231019	155000	276382432	1951	1951	1951	1951	0
250	20231019	154900	276382432	1951	1951	1951	1951	0
251	20231019	154800	276382432	1951	1951	1951	1951	0
252	20231019	154700	276382432	1951	1951	1951	1951	0
253	20231019	154600	276382432	1951	1951	1951	1951	0
254	20231019	154500	276382432	1951	1951	1951	1951	0
255	20231019	154400	276382432	1951	1951	1951	1951	0
256	20231019	154300	276382432	1951	1951	1951	1951	0
257	20231019	154200	276382432	1951	1951	1951	1951	0
258	20231019	154100	276382432	1951	1951	1951	1951	0
259	20231019	154000	276382432	1951	1951	1951	1951	0
260	20231019	153900	276382432	1951	1951	1951	1951	0
261	20231019	153800	276382432	1951	1951	1951	1951	0
262	20231019	153700	276382432	1951	1951	1951	1951	0
263	20231019	153600	276382432	1951	1951	1951	1951	0
264	20231019	153500	276382432	1951	1951	1951	1951	0
265	20231019	153400	276382432	1951	1951	1951	1951	0
266	20231019	153300	276382432	1951	1951	1951	1951	0
267	20231019	153200	276382432	1951	1951	1951	1951	0
268	20231019	153100	276382432	1951	1951	1951	1951	0
269	20231019	153000	276382432	1951	1951	1951	1951	6204
270	20231019	152900	264278428	1954	1954	1954	1954	0
271	20231019	152800	264278428	1954	1954	1954	1954	0
272	20231019	152700	264278428	1954	1954	1954	1954	0
273	20231019	152600	264278428	1954	1954	1954	1954	0
274	20231019	152500	264278428	1954	1954	1954	1954	0
275	20231019	152400	264278428	1954	1954	1954	1954	0
276	20231019	152300	264278428	1954	1954	1954	1954	0
277	20231019	152200	264278428	1954	1954	1954	1954	0
278	20231019	152100	264278428	1954	1954	1954	1954	0
279	20231019	152000	264278428	1954	1954	1954	1954	0
280	20231019	151900	264278428	1954	1954	1954	1954	800
281	20231019	151800	262715228	1954	1954	1954	1954	0
282	20231019	151700	262715228	1954	1954	1954	1954	0
283	20231019	151600	262715228	1954	1955	1955	1954	4000
284	20231019	151500	254899128	1954	1964	1966	1954	535
285	20231019	151400	253852998	1964	1964	1964	1964	1
286	20231019	151300	253851034	1954	1954	1954	1954	0
287	20231019	151200	253851034	1954	1954	1954	1954	0
288	20231019	151100	253851034	1954	1954	1954	1954	0
289	20231019	151000	253851034	1954	1954	1954	1954	0
290	20231019	150900	253851034	1954	1954	1954	1954	0
291	20231019	150800	253851034	1954	1957	1957	1954	1147
292	20231019	150700	251607548	1955	1955	1955	1955	531
293	20231019	150600	250569443	1955	1963	1963	1955	300
294	20231019	150500	249982809	1963	1963	1963	1963	52
295	20231019	150400	249880733	1963	1963	1963	1963	5
296	20231019	150300	249870918	1963	1963	1963	1963	40
297	20231019	150200	249792398	1963	1964	1964	1963	101
298	20231019	150100	249594038	1964	1969	1969	1964	311
299	20231019	150000	248981800	1969	1969	1969	1969	3
300	20231019	145900	248975893	1969	1969	1969	1969	0
301	20231019	145800	248975893	1969	1970	1970	1969	103
302	20231019	145700	248772985	1970	1970	1970	1970	0
303	20231019	145600	248772985	1970	1970	1970	1970	10
304	20231019	145500	248753285	1969	1969	1969	1969	5
305	20231019	145400	248743440	1969	1969	1969	1969	12
306	20231019	145300	248719812	1969	1968	1969	1968	33
307	20231019	145200	248654847	1968	1968	1969	1968	299
308	20231019	145100	248066128	1968	1968	1968	1968	42
309	20231019	145000	247983472	1969	1969	1969	1969	0
310	20231019	144900	247983472	1969	1969	1969	1969	341
311	20231019	144800	247312043	1968	1968	1968	1968	0
312	20231019	144700	247312043	1968	1968	1968	1968	20
313	20231019	144600	247272683	1968	1968	1968	1968	0
314	20231019	144500	247272683	1968	1968	1968	1968	1
315	20231019	144400	247270715	1955	1955	1955	1955	0
316	20231019	144300	247270715	1955	1955	1955	1955	0
317	20231019	144200	247270715	1955	1962	1962	1955	500
318	20231019	144100	246292325	1969	1969	1969	1969	0
319	20231019	144000	246292325	1969	1969	1969	1969	3
320	20231019	143900	246286418	1970	1970	1970	1970	0
321	20231019	143800	246286418	1970	1970	1970	1970	0
322	20231019	143700	246286418	1970	1970	1970	1970	300
323	20231019	143600	245695418	1970	1970	1970	1970	0
324	20231019	143500	245695418	1970	1970	1970	1970	12
325	20231019	143400	245671778	1970	1970	1970	1970	0
326	20231019	143300	245671778	1970	1970	1970	1970	0
327	20231019	143200	245671778	1970	1970	1970	1970	0
328	20231019	143100	245671778	1970	1970	1970	1970	1
329	20231019	143000	245669808	1973	1973	1973	1973	0
330	20231019	142900	245669808	1973	1973	1973	1973	0
331	20231019	142800	245669808	1973	1973	1973	1973	0
332	20231019	142700	245669808	1973	1973	1973	1973	0
333	20231019	142600	245669808	1973	1973	1973	1973	0
334	20231019	142500	245669808	1973	1973	1973	1973	2
335	20231019	142400	245665862	1973	1973	1973	1973	0
336	20231019	142300	245665862	1973	1972	1973	1972	8
337	20231019	142200	245650085	1972	1972	1972	1972	2
338	20231019	142100	245646141	1972	1972	1972	1972	1
339	20231019	142000	245644169	1972	1972	1972	1972	0
340	20231019	141900	245644169	1972	1972	1972	1972	1
341	20231019	141800	245642197	1972	1972	1972	1972	39
342	20231019	141700	245565289	1972	1972	1972	1972	0
343	20231019	141600	245565289	1972	1972	1972	1972	0
344	20231019	141500	245565289	1972	1972	1972	1972	3
345	20231019	141400	245559373	1972	1972	1972	1972	0
346	20231019	141300	245559373	1972	1972	1972	1972	0
347	20231019	141200	245559373	1972	1972	1972	1972	20
348	20231019	141100	245519933	1973	1961	1973	1961	2809
349	20231019	141000	239996198	1953	1953	1953	1953	1
350	20231019	140900	239994245	1953	1958	1958	1953	1151
351	20231019	140800	237745103	1959	1960	1960	1959	159
352	20231019	140700	237433464	1960	1961	1961	1960	5
353	20231019	140600	237423663	1960	1960	1960	1960	0
354	20231019	140500	237423663	1960	1960	1960	1960	0
355	20231019	140400	237423663	1960	1960	1960	1960	1
356	20231019	140300	237421703	1960	1960	1960	1960	1
357	20231019	140200	237419743	1963	1960	1963	1960	32
358	20231019	140100	237357020	1960	1960	1960	1960	6
359	20231019	140000	237345260	1960	1960	1960	1960	1
360	20231019	135900	237343300	1957	1957	1957	1957	0
361	20231019	135800	237343300	1957	1957	1957	1957	0
362	20231019	135700	237343300	1957	1957	1957	1957	0
363	20231019	135600	237343300	1957	1957	1957	1957	41
364	20231019	135500	237263063	1957	1957	1957	1957	55
365	20231019	135400	237155428	1957	1958	1958	1957	1044
366	20231019	135300	235112318	1957	1957	1957	1957	0
367	20231019	135200	235112318	1957	1957	1957	1957	0
368	20231019	135100	235112318	1957	1957	1957	1957	0
369	20231019	135000	235112318	1957	1957	1957	1957	0
370	20231019	134900	235112318	1957	1961	1961	1957	3
371	20231019	134800	235106443	1957	1960	1960	1957	3
372	20231019	134700	235100569	1957	1957	1957	1957	5
373	20231019	134600	235090784	1958	1961	1961	1958	91
374	20231019	134500	234912339	1961	1961	1961	1961	7
375	20231019	134400	234898612	1961	1961	1961	1961	204
376	20231019	134300	234498568	1961	1961	1961	1961	4
377	20231019	134200	234490724	1962	1962	1962	1962	0
378	20231019	134100	234490724	1962	1962	1962	1962	0
379	20231019	134000	234490724	1962	1962	1962	1962	0
380	20231019	133900	234490724	1962	1962	1962	1962	0
381	20231019	133800	234490724	1962	1962	1962	1962	0
382	20231019	133700	234490724	1962	1962	1962	1962	0
383	20231019	133600	234490724	1962	1961	1962	1961	254
384	20231019	133500	233992421	1962	1962	1962	1962	0
385	20231019	133400	233992421	1962	1962	1962	1962	0
386	20231019	133300	233992421	1962	1962	1962	1962	1
387	20231019	133200	233990459	1957	1957	1957	1957	7
388	20231019	133100	233976760	1957	1958	1958	1957	100
389	20231019	133000	233781055	1959	1959	1959	1959	0
390	20231019	132900	233781055	1959	1958	1959	1958	108
391	20231019	132800	233569491	1959	1959	1959	1958	208
392	20231019	132700	233162026	1959	1958	1959	1958	11
393	20231019	132600	233140478	1964	1964	1964	1964	0
394	20231019	132500	233140478	1964	1964	1964	1964	2
395	20231019	132400	233136550	1957	1957	1957	1957	479
396	20231019	132300	232199147	1957	1957	1957	1956	48
397	20231019	132200	232105213	1956	1956	1956	1956	18
398	20231019	132100	232070005	1957	1956	1957	1956	20
399	20231019	132000	232030882	1957	1958	1958	1957	473
400	20231019	131900	231105211	1957	1957	1957	1957	0
401	20231019	131800	231105211	1957	1957	1957	1957	0
402	20231019	131700	231105211	1957	1957	1957	1957	0
403	20231019	131600	231105211	1957	1957	1957	1957	0
404	20231019	131500	231105211	1957	1957	1957	1957	250
405	20231019	131400	230615961	1973	1973	1973	1973	0
406	20231019	131300	230615961	1973	1973	1973	1973	0
407	20231019	131200	230615961	1973	1973	1973	1973	0
408	20231019	131100	230615961	1973	1973	1973	1973	0
409	20231019	131000	230615961	1973	1973	1973	1973	0
410	20231019	130900	230615961	1973	1973	1973	1973	0
411	20231019	130800	230615961	1973	1973	1973	1973	0
412	20231019	130700	230615961	1973	1973	1973	1973	0
413	20231019	130600	230615961	1973	1973	1973	1973	0
414	20231019	130500	230615961	1973	1972	1973	1972	50
415	20231019	130400	230517314	1956	1971	1971	1956	299
416	20231019	130300	229931395	1973	1972	1973	1972	200
417	20231019	130200	229536799	1973	1972	1973	1972	130
418	20231019	130100	229280318	1973	1972	1973	1972	20
419	20231019	130000	229240868	1973	1971	1973	1971	230
420	20231019	125900	228787092	1971	1971	1971	1971	2
421	20231019	125800	228783150	1973	1972	1973	1972	250
422	20231019	125700	228289950	1973	1973	1973	1973	0
423	20231019	125600	228289950	1973	1973	1973	1973	0
424	20231019	125500	228289950	1973	1973	1973	1973	0
425	20231019	125400	228289950	1973	1973	1973	1973	0
426	20231019	125300	228289950	1973	1973	1973	1973	0
427	20231019	125200	228289950	1973	1973	1973	1973	1
428	20231019	125100	228287977	1961	1961	1961	1961	0
429	20231019	125000	228287977	1961	1961	1961	1961	0
430	20231019	124900	228287977	1961	1961	1961	1961	0
431	20231019	124800	228287977	1961	1961	1961	1961	11
432	20231019	124700	228266406	1961	1961	1961	1961	13
433	20231019	124600	228240913	1961	1961	1962	1961	299
434	20231019	124500	227654286	1961	1961	1961	1961	67
435	20231019	124400	227522899	1953	1953	1953	1953	0
436	20231019	124300	227522899	1953	1953	1953	1953	0
437	20231019	124200	227522899	1953	1953	1953	1953	0
438	20231019	124100	227522899	1953	1953	1953	1953	890
439	20231019	124000	225784729	1953	1953	1953	1953	0
440	20231019	123900	225784729	1953	1953	1953	1953	0
441	20231019	123800	225784729	1953	1953	1953	1953	30
442	20231019	123700	225726139	1953	1953	1953	1953	0
443	20231019	123600	225726139	1953	1953	1953	1953	0
444	20231019	123500	225726139	1953	1954	1954	1953	973
445	20231019	123400	223824898	1969	1969	1969	1969	0
446	20231019	123300	223824898	1969	1968	1969	1952	1520
447	20231019	123200	220853916	1964	1963	1964	1963	972
448	20231019	123100	218945420	1964	1951	1964	1951	6609
449	20231019	123000	205975771	1952	1953	1953	1952	414
450	20231019	122900	205167640	1953	1953	1953	1953	0
451	20231019	122800	205167640	1953	1953	1953	1953	0
452	20231019	122700	205167640	1953	1953	1953	1953	0
453	20231019	122600	205167640	1953	1953	1953	1953	3
454	20231019	122500	205161781	1950	1950	1950	1950	0
455	20231019	122400	205161781	1950	1950	1950	1950	0
456	20231019	122300	205161781	1950	1950	1950	1950	3
457	20231019	122200	205155931	1950	1950	1950	1950	3
458	20231019	122100	205150081	1950	1953	1953	1950	82
459	20231019	122000	204989941	1950	1950	1950	1950	0
460	20231019	121900	204989941	1950	1950	1950	1950	0
461	20231019	121800	204989941	1950	1950	1950	1950	1
462	20231019	121700	204987991	1949	1949	1949	1949	16
463	20231019	121600	204956807	1949	1949	1949	1949	15
464	20231019	121500	204927572	1948	1948	1948	1948	429
465	20231019	121400	204091880	1948	1948	1948	1948	0
466	20231019	121300	204091880	1948	1949	1949	1948	1055
467	20231019	121200	202036739	1949	1948	1949	1948	201
468	20231019	121100	201645190	1948	1948	1948	1948	566
469	20231019	121000	200542622	1948	1949	1949	1948	2317
470	20231019	120900	196027403	1950	1950	1950	1950	2956
471	20231019	120800	190263203	1950	1951	1951	1950	301
472	20231019	120700	189676047	1951	1951	1951	1951	99
473	20231019	120600	189482898	1951	1954	1954	1950	2714
474	20231019	120500	184185033	1954	1954	1954	1954	0
475	20231019	120400	184185033	1954	1954	1954	1954	0
476	20231019	120300	184185033	1954	1955	1955	1954	140
477	20231019	120200	183911424	1963	1963	1963	1963	0
478	20231019	120100	183911424	1963	1963	1963	1963	0
479	20231019	120000	183911424	1963	1963	1963	1963	0
480	20231019	115900	183911424	1963	1963	1963	1963	0
481	20231019	115800	183911424	1963	1963	1963	1963	77
482	20231019	115700	183760273	1955	1955	1955	1955	0
483	20231019	115600	183760273	1955	1955	1955	1955	1
484	20231019	115500	183758318	1964	1964	1964	1964	0
485	20231019	115400	183758318	1964	1964	1964	1964	0
486	20231019	115300	183758318	1964	1964	1964	1964	0
487	20231019	115200	183758318	1964	1961	1964	1961	13
488	20231019	115100	183732801	1961	1961	1961	1961	0
489	20231019	115000	183732801	1961	1961	1961	1961	1
490	20231019	114900	183730840	1956	1953	1956	1953	493
491	20231019	114800	182767513	1953	1953	1953	1953	296
492	20231019	114700	182189425	1953	1955	1955	1953	3392
493	20231019	114600	175561128	1957	1957	1957	1957	0
494	20231019	114500	175561128	1957	1956	1957	1956	1149
495	20231019	114400	173313644	1957	1957	1957	1957	0
496	20231019	114300	173313644	1957	1957	1957	1957	1
497	20231019	114200	173311687	1957	1957	1957	1957	143
498	20231019	114100	173031836	1961	1961	1961	1961	181
499	20231019	114000	172676895	1961	1961	1961	1961	0
500	20231019	113900	172676895	1961	1961	1961	1961	0
501	20231019	113800	172676895	1961	1959	1961	1959	3
502	20231019	113700	172671015	1958	1956	1958	1956	65
503	20231019	113600	172543873	1956	1957	1957	1955	530
504	20231019	113500	171507189	1961	1961	1961	1961	0
505	20231019	113400	171507189	1961	1961	1961	1961	0
506	20231019	113300	171507189	1961	1961	1961	1961	0
507	20231019	113200	171507189	1961	1961	1961	1961	0
508	20231019	113100	171507189	1961	1961	1961	1961	0
509	20231019	113000	171507189	1961	1961	1961	1961	1
510	20231019	112900	171505228	1954	1954	1954	1954	0
511	20231019	112800	171505228	1954	1955	1955	1954	1602
512	20231019	112700	168374298	1954	1954	1954	1954	476
513	20231019	112600	167444194	1952	1953	1953	1951	2168
514	20231019	112500	163211013	1953	1953	1953	1953	500
515	20231019	112400	162234513	1953	1953	1953	1953	61
516	20231019	112300	162115380	1961	1954	1961	1954	438
517	20231019	112200	161259521	1954	1961	1961	1954	288
518	20231019	112100	160696277	1957	1957	1957	1957	63
519	20231019	112000	160572986	1962	1957	1962	1957	30
520	20231019	111900	160514216	1958	1958	1958	1956	503
521	20231019	111800	159529348	1958	1958	1958	1958	15
522	20231019	111700	159499978	1958	1956	1958	1956	51
523	20231019	111600	159400148	1956	1956	1958	1956	375
524	20231019	111500	158665933	1957	1958	1958	1957	13
525	20231019	111400	158640491	1957	1962	1962	1957	98
526	20231019	111300	158448428	1962	1963	1963	1962	237
527	20231019	111200	157983431	1963	1963	1963	1963	8
528	20231019	111100	157967727	1962	1962	1962	1962	2
529	20231019	111000	157963803	1963	1963	1963	1963	0
530	20231019	110900	157963803	1963	1964	1964	1963	76
531	20231019	110800	157814553	1964	1956	1964	1955	1011
532	20231019	110700	155837948	1965	1961	1965	1961	1000
533	20231019	110600	153873845	1965	1965	1965	1965	0
534	20231019	110500	153873845	1965	1965	1965	1965	1
535	20231019	110400	153871880	1953	1964	1975	1953	3515
536	20231019	110300	147003179	1964	1970	1970	1964	2500
537	20231019	110200	142089057	1977	1977	1977	1977	17
538	20231019	110100	142055448	1980	1976	1980	1966	2097
539	20231019	110000	137925557	1981	1977	1981	1977	104
540	20231019	105900	137719537	1978	1978	1978	1978	1
541	20231019	105800	137717559	1981	1981	1981	1981	1
542	20231019	105700	137715578	1978	1978	1981	1978	1027
543	20231019	105600	135681112	1978	1978	1978	1978	14
544	20231019	105500	135653420	1981	1981	1981	1981	19
545	20231019	105400	135615781	1978	1978	1978	1978	0
546	20231019	105300	135615781	1978	1978	1978	1978	3
547	20231019	105200	135609847	1981	1981	1981	1981	1
548	20231019	105100	135607866	1975	1975	1975	1974	87
549	20231019	105000	135436042	1975	1976	1976	1975	30
550	20231019	104900	135376763	1982	1982	1982	1982	0
551	20231019	104800	135376763	1982	1982	1982	1982	0
552	20231019	104700	135376763	1982	1982	1982	1982	0
553	20231019	104600	135376763	1982	1982	1982	1982	0
554	20231019	104500	135376763	1982	1982	1985	1982	101
555	20231019	104400	135176578	1982	1980	1982	1976	60
556	20231019	104300	135057764	1979	1981	1981	1979	377
557	20231019	104200	134311216	1981	1982	1982	1981	276
558	20231019	104100	133764195	1990	1990	1990	1990	0
559	20231019	104000	133764195	1990	1984	1990	1982	54
560	20231019	103900	133657138	1990	1990	1990	1987	10
561	20231019	103800	133637241	1990	1990	1990	1990	0
562	20231019	103700	133637241	1990	1990	1990	1990	0
563	20231019	103600	133637241	1990	1990	1990	1990	0
564	20231019	103500	133637241	1990	1990	1990	1990	1
565	20231019	103400	133635251	1987	1987	1987	1987	0
566	20231019	103300	133635251	1987	1989	1991	1987	19
567	20231019	103200	133597470	1990	1990	1991	1990	400
568	20231019	103100	132801469	1990	1990	1990	1990	101
569	20231019	103000	132600479	1990	1990	1990	1990	1
570	20231019	102900	132598489	1983	1983	1983	1983	0
571	20231019	102800	132598489	1983	1983	1983	1983	0
572	20231019	102700	132598489	1983	1990	1990	1983	6
573	20231019	102600	132586584	1992	1992	1992	1992	0
574	20231019	102500	132586584	1992	1992	1992	1992	0
575	20231019	102400	132586584	1992	1992	1992	1992	0
576	20231019	102300	132586584	1992	1992	1992	1992	1
577	20231019	102200	132584592	1995	1995	1995	1995	0
578	20231019	102100	132584592	1995	1995	1995	1995	0
579	20231019	102000	132584592	1995	1984	1995	1980	334
580	20231019	101900	131922608	1984	1985	1985	1981	272
581	20231019	101800	131383256	1984	1984	1984	1984	3
582	20231019	101700	131377304	1997	1997	1997	1997	0
583	20231019	101600	131377304	1997	1997	1997	1997	1
584	20231019	101500	131375307	1997	1997	1997	1994	5002
585	20231019	101400	121401313	2000	1994	2000	1994	343
586	20231019	101300	120716642	1994	1987	1994	1987	800
587	20231019	101200	119124323	1988	1988	1988	1988	300
588	20231019	101100	118527923	1988	1988	1988	1988	1
589	20231019	101000	118525935	1989	1989	1989	1989	0
590	20231019	100900	118525935	1989	1989	1989	1989	0
591	20231019	100800	118525935	1989	1989	1989	1989	0
592	20231019	100700	118525935	1989	1989	1989	1989	0
593	20231019	100600	118525935	1989	1989	1989	1989	0
594	20231019	100500	118525935	1989	1989	1989	1989	0
595	20231019	100400	118525935	1989	1983	1989	1980	736
596	20231019	100300	117067091	1984	1984	1984	1984	0
597	20231019	100200	117067091	1984	1985	1985	1984	15
598	20231019	100100	117037318	1989	1985	1989	1985	10
599	20231019	100000	117017464	1989	1989	1989	1985	255
600	20231019	095900	116510305	1990	1989	1990	1989	4
601	20231019	095800	116502348	1989	1989	1989	1989	507
602	20231019	095700	115493925	1989	1989	1989	1989	1
603	20231019	095600	115491936	1983	1983	1983	1983	50
604	20231019	095500	115392786	1990	1990	1990	1990	0
605	20231019	095400	115392786	1990	1986	1990	1984	208
606	20231019	095300	114979782	1986	1990	1990	1986	21
607	20231019	095200	114938072	1990	1985	1990	1984	244
608	20231019	095100	114453271	1990	1990	1990	1990	308
609	20231019	095000	113840351	1990	1990	1990	1990	0
610	20231019	094900	113840351	1990	1990	1990	1990	0
611	20231019	094800	113840351	1990	1990	1990	1990	0
612	20231019	094700	113840351	1990	1983	1990	1983	110
613	20231019	094600	113621649	1983	1983	1983	1983	10
614	20231019	094500	113601819	1988	1985	1988	1985	1024
615	20231019	094400	111567038	1982	1982	1982	1982	6
616	20231019	094300	111555146	1984	1984	1984	1984	500
617	20231019	094200	110563146	1984	1987	1987	1983	105
618	20231019	094100	110354821	1988	1988	1988	1988	0
619	20231019	094000	110354821	1988	1992	1992	1977	1706
620	20231019	093900	106961278	1993	1993	1993	1993	0
621	20231019	093800	106961278	1993	1993	1993	1993	1
622	20231019	093700	106959285	1980	1990	1994	1980	52
623	20231019	093600	106855811	1990	1990	1990	1990	1
624	20231019	093500	106853821	1969	2000	2005	1965	400
625	20231019	093400	106067188	2000	1969	2015	1969	5007
626	20231019	093300	96084479	1964	1964	1964	1964	573
627	20231019	093200	94959107	1964	1964	1964	1964	12
628	20231019	093100	94935539	1964	1964	1964	1964	0
629	20231019	093000	94935539	1964	1958	1964	1953	3368
630	20231019	092900	88357155	1952	1952	1952	1952	0
631	20231019	092800	88357155	1952	1952	1952	1952	200
632	20231019	092700	87966755	1952	1954	1954	1952	291
633	20231019	092600	87398693	1953	1960	1960	1953	2060
634	20231019	092500	83367436	1961	1967	1967	1961	7344
635	20231019	092400	68947554	1970	1967	1970	1967	11
636	20231019	092300	68925887	1966	1969	1969	1966	729
637	20231019	092200	67492388	1969	1969	1969	1968	207
638	20231019	092100	67085000	1970	1970	1970	1970	1
639	20231019	092000	67083030	1968	1968	1968	1968	0
640	20231019	091900	67083030	1968	1968	1968	1968	100
641	20231019	091800	66886230	1970	1970	1970	1970	254
642	20231019	091700	66385850	1974	1965	1974	1963	953
643	20231019	091600	64514621	1964	1965	1965	1964	250
644	20231019	091500	64023554	1964	1975	1980	1964	2507
645	20231019	091400	59090829	1968	1976	1976	1968	252
646	20231019	091300	58594276	1969	1969	1969	1969	1
647	20231019	091200	58592307	1968	1971	1971	1968	1572
648	20231019	091100	55495685	1971	1971	1971	1971	2
649	20231019	091000	55491743	1982	1982	1982	1982	1
650	20231019	090900	55489761	1970	1971	1971	1970	678
651	20231019	090800	54153762	1971	1993	1993	1970	311
652	20231019	090700	53540709	1970	1971	1994	1970	5813
653	20231019	090600	42087192	1972	1970	1972	1970	2536
654	20231019	090500	37086456	1974	1975	1975	1967	252
655	20231019	090400	36590049	1967	1965	1975	1965	338
656	20231019	090300	35923579	1975	1975	1975	1974	320
657	20231019	090200	35291642	1975	1944	1975	1943	734
658	20231019	090100	33856378	1943	1958	1960	1942	5108
659	20231019	090000	23869479	1960	2000	2000	1960	12021