KissMeData/017900/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	185700	562314335	1964	1964	1964	1964	4558
3	20231020	185600	562314335	1964	1964	1964	1964	0
4	20231020	185500	562314335	1964	1964	1964	1964	0
5	20231020	185400	562314335	1964	1964	1964	1964	0
6	20231020	185300	562314335	1964	1964	1964	1964	0
7	20231020	185200	562314335	1964	1964	1964	1964	0
8	20231020	185100	562314335	1964	1964	1964	1964	0
9	20231020	185000	562314335	1964	1964	1964	1964	0
10	20231020	184900	562314335	1964	1964	1964	1964	0
11	20231020	184800	562314335	1964	1964	1964	1964	0
12	20231020	184700	562314335	1964	1964	1964	1964	0
13	20231020	184600	562314335	1964	1964	1964	1964	0
14	20231020	184500	562314335	1964	1964	1964	1964	0
15	20231020	184400	562314335	1964	1964	1964	1964	0
16	20231020	184300	562314335	1964	1964	1964	1964	0
17	20231020	184200	562314335	1964	1964	1964	1964	0
18	20231020	184100	562314335	1964	1964	1964	1964	0
19	20231020	184000	562314335	1964	1964	1964	1964	0
20	20231020	183900	562314335	1964	1964	1964	1964	0
21	20231020	183800	562314335	1964	1964	1964	1964	0
22	20231020	183700	562314335	1964	1964	1964	1964	0
23	20231020	183600	562314335	1964	1964	1964	1964	0
24	20231020	183500	562314335	1964	1964	1964	1964	0
25	20231020	183400	562314335	1964	1964	1964	1964	0
26	20231020	183300	562314335	1964	1964	1964	1964	0
27	20231020	183200	562314335	1964	1964	1964	1964	0
28	20231020	183100	562314335	1964	1964	1964	1964	0
29	20231020	183000	562314335	1964	1964	1964	1964	0
30	20231020	182900	562314335	1964	1964	1964	1964	0
31	20231020	182800	562314335	1964	1964	1964	1964	0
32	20231020	182700	562314335	1964	1964	1964	1964	4558
33	20231020	182600	562314335	1964	1964	1964	1964	0
34	20231020	182500	562314335	1964	1964	1964	1964	0
35	20231020	182400	562314335	1964	1964	1964	1964	0
36	20231020	182300	562314335	1964	1964	1964	1964	0
37	20231020	182200	562314335	1964	1964	1964	1964	0
38	20231020	182100	562314335	1964	1964	1964	1964	0
39	20231020	182000	562314335	1964	1964	1964	1964	0
40	20231020	181900	562314335	1964	1964	1964	1964	0
41	20231020	181800	562314335	1964	1964	1964	1964	0
42	20231020	181700	562314335	1964	1964	1964	1964	0
43	20231020	181600	562314335	1964	1964	1964	1964	0
44	20231020	181500	562314335	1964	1964	1964	1964	0
45	20231020	181400	562314335	1964	1964	1964	1964	0
46	20231020	181300	562314335	1964	1964	1964	1964	0
47	20231020	181200	562314335	1964	1964	1964	1964	0
48	20231020	181100	562314335	1964	1964	1964	1964	0
49	20231020	181000	562314335	1964	1964	1964	1964	0
50	20231020	180900	562314335	1964	1964	1964	1964	0
51	20231020	180800	562314335	1964	1964	1964	1964	0
52	20231020	180700	562314335	1964	1964	1964	1964	0
53	20231020	180600	562314335	1964	1964	1964	1964	0
54	20231020	180500	562314335	1964	1964	1964	1964	0
55	20231020	180400	562314335	1964	1964	1964	1964	0
56	20231020	180300	562314335	1964	1964	1964	1964	0
57	20231020	180200	562314335	1964	1964	1964	1964	0
58	20231020	180100	562314335	1964	1964	1964	1964	0
59	20231020	180000	562314335	1964	1964	1964	1964	0
60	20231020	175900	562314335	1964	1964	1964	1964	0
61	20231020	175800	562314335	1964	1964	1964	1964	0
62	20231020	175700	562314335	1964	1964	1964	1964	4558
63	20231020	175600	562314335	1964	1964	1964	1964	0
64	20231020	175500	562314335	1964	1964	1964	1964	0
65	20231020	175400	562314335	1964	1964	1964	1964	0
66	20231020	175300	562314335	1964	1964	1964	1964	0
67	20231020	175200	562314335	1964	1964	1964	1964	0
68	20231020	175100	562314335	1964	1964	1964	1964	0
69	20231020	175000	562314335	1964	1964	1964	1964	0
70	20231020	174900	562314335	1964	1964	1964	1964	0
71	20231020	174800	562314335	1964	1964	1964	1964	0
72	20231020	174700	562314335	1964	1964	1964	1964	0
73	20231020	174600	562314335	1964	1964	1964	1964	0
74	20231020	174500	562314335	1964	1964	1964	1964	0
75	20231020	174400	562314335	1964	1964	1964	1964	0
76	20231020	174300	562314335	1964	1964	1964	1964	0
77	20231020	174200	562314335	1964	1964	1964	1964	0
78	20231020	174100	562314335	1964	1964	1964	1964	0
79	20231020	174000	562314335	1964	1964	1964	1964	0
80	20231020	173900	562314335	1964	1964	1964	1964	0
81	20231020	173800	562314335	1964	1964	1964	1964	0
82	20231020	173700	562314335	1964	1964	1964	1964	0
83	20231020	173600	562314335	1964	1964	1964	1964	0
84	20231020	173500	562314335	1964	1964	1964	1964	0
85	20231020	173400	562314335	1964	1964	1964	1964	0
86	20231020	173300	562314335	1964	1964	1964	1964	0
87	20231020	173200	562314335	1964	1964	1964	1964	0
88	20231020	173100	562314335	1964	1964	1964	1964	0
89	20231020	173000	562314335	1964	1964	1964	1964	0
90	20231020	172900	562314335	1964	1964	1964	1964	0
91	20231020	172800	562314335	1964	1964	1964	1964	0
92	20231020	172700	562314335	1964	1964	1964	1964	4558
93	20231020	172600	562314335	1964	1964	1964	1964	0
94	20231020	172500	562314335	1964	1964	1964	1964	0
95	20231020	172400	562314335	1964	1964	1964	1964	0
96	20231020	172300	562314335	1964	1964	1964	1964	0
97	20231020	172200	562314335	1964	1964	1964	1964	0
98	20231020	172100	562314335	1964	1964	1964	1964	0
99	20231020	172000	562314335	1964	1964	1964	1964	0
100	20231020	171900	562314335	1964	1964	1964	1964	0
101	20231020	171800	562314335	1964	1964	1964	1964	0
102	20231020	171700	562314335	1964	1964	1964	1964	0
103	20231020	171600	562314335	1964	1964	1964	1964	0
104	20231020	171500	562314335	1964	1964	1964	1964	0
105	20231020	171400	562314335	1964	1964	1964	1964	0
106	20231020	171300	562314335	1964	1964	1964	1964	0
107	20231020	171200	562314335	1964	1964	1964	1964	0
108	20231020	171100	562314335	1964	1964	1964	1964	0
109	20231020	171000	562314335	1964	1964	1964	1964	0
110	20231020	170900	562314335	1964	1964	1964	1964	0
111	20231020	170800	562314335	1964	1964	1964	1964	0
112	20231020	170700	562314335	1964	1964	1964	1964	0
113	20231020	170600	562314335	1964	1964	1964	1964	0
114	20231020	170500	562314335	1964	1964	1964	1964	0
115	20231020	170400	562314335	1964	1964	1964	1964	0
116	20231020	170300	562314335	1964	1964	1964	1964	0
117	20231020	170200	562314335	1964	1964	1964	1964	0
118	20231020	170100	562314335	1964	1964	1964	1964	0
119	20231020	170000	562314335	1964	1964	1964	1964	0
120	20231020	165900	562314335	1964	1964	1964	1964	0
121	20231020	165800	562314335	1964	1964	1964	1964	0
122	20231020	165700	562314335	1964	1964	1964	1964	4558
123	20231020	165600	562314335	1964	1964	1964	1964	0
124	20231020	165500	562314335	1964	1964	1964	1964	0
125	20231020	165400	562314335	1964	1964	1964	1964	0
126	20231020	165300	562314335	1964	1964	1964	1964	0
127	20231020	165200	562314335	1964	1964	1964	1964	0
128	20231020	165100	562314335	1964	1964	1964	1964	0
129	20231020	165000	562314335	1964	1964	1964	1964	0
130	20231020	164900	562314335	1964	1964	1964	1964	0
131	20231020	164800	562314335	1964	1964	1964	1964	0
132	20231020	164700	562314335	1964	1964	1964	1964	0
133	20231020	164600	562314335	1964	1964	1964	1964	0
134	20231020	164500	562314335	1964	1964	1964	1964	0
135	20231020	164400	562314335	1964	1964	1964	1964	0
136	20231020	164300	562314335	1964	1964	1964	1964	0
137	20231020	164200	562314335	1964	1964	1964	1964	0
138	20231020	164100	562314335	1964	1964	1964	1964	0
139	20231020	164000	562314335	1964	1964	1964	1964	0
140	20231020	163900	562314335	1964	1964	1964	1964	0
141	20231020	163800	562314335	1964	1964	1964	1964	0
142	20231020	163700	562314335	1964	1964	1964	1964	0
143	20231020	163600	562314335	1964	1964	1964	1964	0
144	20231020	163500	562314335	1964	1964	1964	1964	0
145	20231020	163400	562314335	1964	1964	1964	1964	0
146	20231020	163300	562314335	1964	1964	1964	1964	0
147	20231020	163200	562314335	1964	1964	1964	1964	0
148	20231020	163100	562314335	1964	1964	1964	1964	0
149	20231020	163000	562314335	1964	1964	1964	1964	0
150	20231020	162900	562314335	1964	1964	1964	1964	0
151	20231020	162800	562314335	1964	1964	1964	1964	0
152	20231020	162700	562314335	1964	1964	1964	1964	4558
153	20231020	162600	562314335	1964	1964	1964	1964	0
154	20231020	162500	562314335	1964	1964	1964	1964	0
155	20231020	162400	562314335	1964	1964	1964	1964	0
156	20231020	162300	562314335	1964	1964	1964	1964	0
157	20231020	162200	562314335	1964	1964	1964	1964	0
158	20231020	162100	562314335	1964	1964	1964	1964	0
159	20231020	162000	562314335	1964	1964	1964	1964	0
160	20231020	161900	562314335	1964	1964	1964	1964	0
161	20231020	161800	562314335	1964	1964	1964	1964	0
162	20231020	161700	562314335	1964	1964	1964	1964	0
163	20231020	161600	562314335	1964	1964	1964	1964	0
164	20231020	161500	562314335	1964	1964	1964	1964	0
165	20231020	161400	562314335	1964	1964	1964	1964	0
166	20231020	161300	562314335	1964	1964	1964	1964	0
167	20231020	161200	562314335	1964	1964	1964	1964	0
168	20231020	161100	562314335	1964	1964	1964	1964	0
169	20231020	161000	562314335	1964	1964	1964	1964	0
170	20231020	160900	562314335	1964	1964	1964	1964	0
171	20231020	160800	562314335	1964	1964	1964	1964	0
172	20231020	160700	562314335	1964	1964	1964	1964	0
173	20231020	160600	562314335	1964	1964	1964	1964	0
174	20231020	160500	562314335	1964	1964	1964	1964	0
175	20231020	160400	562314335	1964	1964	1964	1964	0
176	20231020	160300	562314335	1964	1964	1964	1964	0
177	20231020	160200	562314335	1964	1964	1964	1964	0
178	20231020	160100	562314335	1964	1964	1964	1964	0
179	20231020	160000	562314335	1964	1964	1964	1964	0
180	20231020	155900	562314335	1964	1964	1964	1964	0
181	20231020	155800	562314335	1964	1964	1964	1964	0
182	20231020	155700	562314335	1964	1964	1964	1964	4558
183	20231020	155600	562314335	1964	1964	1964	1964	0
184	20231020	155500	562314335	1964	1964	1964	1964	0
185	20231020	155400	562314335	1964	1964	1964	1964	0
186	20231020	155300	562314335	1964	1964	1964	1964	0
187	20231020	155200	562314335	1964	1964	1964	1964	0
188	20231020	155100	562314335	1964	1964	1964	1964	0
189	20231020	155000	562314335	1964	1964	1964	1964	0
190	20231020	154900	562314335	1964	1964	1964	1964	0
191	20231020	154800	562314335	1964	1964	1964	1964	0
192	20231020	154700	562314335	1964	1964	1964	1964	0
193	20231020	154600	562314335	1964	1964	1964	1964	0
194	20231020	154500	562314335	1964	1964	1964	1964	0
195	20231020	154400	562314335	1964	1964	1964	1964	0
196	20231020	154300	562314335	1964	1964	1964	1964	0
197	20231020	154200	562314335	1964	1964	1964	1964	0
198	20231020	154100	562314335	1964	1964	1964	1964	0
199	20231020	154000	562314335	1964	1964	1964	1964	0
200	20231020	153900	562314335	1964	1964	1964	1964	0
201	20231020	153800	562314335	1964	1964	1964	1964	0
202	20231020	153700	562314335	1964	1964	1964	1964	0
203	20231020	153600	562314335	1964	1964	1964	1964	0
204	20231020	153500	562314335	1964	1964	1964	1964	0
205	20231020	153400	562314335	1964	1964	1964	1964	0
206	20231020	153300	562314335	1964	1964	1964	1964	0
207	20231020	153200	562314335	1964	1964	1964	1964	0
208	20231020	153100	562314335	1964	1964	1964	1964	0
209	20231020	153000	562314335	1964	1964	1964	1964	4558
210	20231020	152900	553362423	1964	1964	1964	1964	0
211	20231020	152800	553362423	1964	1964	1964	1964	0
212	20231020	152700	553362423	1964	1964	1964	1964	0
213	20231020	152600	553362423	1964	1964	1964	1964	0
214	20231020	152500	553362423	1964	1964	1964	1964	0
215	20231020	152400	553362423	1964	1964	1964	1964	0
216	20231020	152300	553362423	1964	1964	1964	1964	0
217	20231020	152200	553362423	1964	1964	1964	1964	0
218	20231020	152100	553362423	1964	1964	1964	1964	0
219	20231020	152000	553362423	1964	1964	1964	1964	0
220	20231020	151900	553362423	1964	1961	1964	1956	673
221	20231020	151800	552043138	1961	1960	1961	1955	3749
222	20231020	151700	544709367	1961	1961	1961	1961	543
223	20231020	151600	543644544	1960	1960	1960	1956	536
224	20231020	151500	542595200	1960	1959	1960	1959	117
225	20231020	151400	542365991	1959	1959	1959	1959	89
226	20231020	151300	542191640	1959	1959	1959	1959	19
227	20231020	151200	542154419	1959	1959	1959	1959	0
228	20231020	151100	542154419	1959	1959	1959	1959	0
229	20231020	151000	542154419	1959	1957	1961	1957	1024
230	20231020	150900	540147687	1957	1962	1962	1957	1380
231	20231020	150800	537443907	1963	1967	1967	1963	2644
232	20231020	150700	532248812	1967	1968	1968	1967	263
233	20231020	150600	531731260	1969	1969	1969	1969	31
234	20231020	150500	531670221	1970	1971	1971	1970	170
235	20231020	150400	531335169	1971	1971	1971	1971	49
236	20231020	150300	531238590	1970	1970	1970	1970	50
237	20231020	150200	531140090	1970	1970	1970	1970	10
238	20231020	150100	531120390	1970	1970	1970	1970	9
239	20231020	150000	531102660	1970	1970	1970	1970	18
240	20231020	145900	531067200	1970	1970	1970	1970	0
241	20231020	145800	531067200	1970	1970	1970	1970	15
242	20231020	145700	531037650	1971	1977	1977	1971	175
243	20231020	145600	530692200	1977	1977	1977	1977	200
244	20231020	145500	530296800	1979	1979	1979	1979	5
245	20231020	145400	530286905	1971	1972	1972	1971	810
246	20231020	145300	528689590	1980	1980	1980	1980	1
247	20231020	145200	528687610	1973	1973	1973	1973	5
248	20231020	145100	528677745	1980	1974	1980	1974	12
249	20231020	145000	528653991	1975	1979	1979	1975	2601
250	20231020	144900	523509346	1979	1979	1979	1979	1036
251	20231020	144800	521459102	1980	1981	1981	1980	66
252	20231020	144700	521328420	1980	1985	1985	1980	55
253	20231020	144600	521219495	1988	1988	1988	1988	0
254	20231020	144500	521219495	1988	1988	1988	1988	0
255	20231020	144400	521219495	1988	1988	1988	1988	0
256	20231020	144300	521219495	1988	1988	1988	1988	0
257	20231020	144200	521219495	1988	1988	1988	1988	10
258	20231020	144100	521199615	1980	1980	1980	1980	59
259	20231020	144000	521082795	1988	1980	1988	1980	86
260	20231020	143900	520912507	1988	1988	1988	1988	0
261	20231020	143800	520912507	1988	1988	1988	1988	0
262	20231020	143700	520912507	1988	1988	1988	1988	1
263	20231020	143600	520910519	1980	1984	1984	1980	1320
264	20231020	143500	518296158	1988	1988	1988	1988	0
265	20231020	143400	518296158	1988	1988	1988	1988	0
266	20231020	143300	518296158	1988	1988	1988	1988	1
267	20231020	143200	518294170	1985	1985	1985	1985	0
268	20231020	143100	518294170	1985	1985	1985	1985	0
269	20231020	143000	518294170	1985	1985	1985	1985	0
270	20231020	142900	518294170	1985	1985	1985	1985	0
271	20231020	142800	518294170	1985	1985	1985	1985	0
272	20231020	142700	518294170	1985	1985	1985	1985	4
273	20231020	142600	518286230	1985	1986	1986	1985	196
274	20231020	142500	517897120	1987	1987	1987	1987	0
275	20231020	142400	517897120	1987	1987	1987	1987	0
276	20231020	142300	517897120	1987	1987	1987	1987	0
277	20231020	142200	517897120	1987	1987	1987	1987	129
278	20231020	142100	517640797	1989	1989	1989	1989	1
279	20231020	142000	517638808	1987	1987	1987	1987	0
280	20231020	141900	517638808	1987	1987	1987	1987	0
281	20231020	141800	517638808	1987	1987	1987	1987	50
282	20231020	141700	517539458	1987	1987	1987	1987	10
283	20231020	141600	517519588	1990	1990	1990	1990	46
284	20231020	141500	517428048	1990	1990	1990	1990	0
285	20231020	141400	517428048	1990	1990	1990	1990	0
286	20231020	141300	517428048	1990	1990	1990	1990	1
287	20231020	141200	517426058	1987	1987	1987	1987	0
288	20231020	141100	517426058	1987	1988	1989	1987	574
289	20231020	141000	516284461	1988	1988	1988	1988	0
290	20231020	140900	516284461	1988	1988	1988	1988	18
291	20231020	140800	516248677	1990	1990	1990	1990	9
292	20231020	140700	516230767	1988	1989	1989	1988	24
293	20231020	140600	516183054	1990	1990	1990	1989	52
294	20231020	140500	516079624	1991	1990	1991	1990	32
295	20231020	140400	516015943	1990	1991	1991	1990	73
296	20231020	140300	515870643	1991	1991	1991	1991	10
297	20231020	140200	515850733	1991	1992	1992	1991	856
298	20231020	140100	514145582	1992	1992	1992	1992	3
299	20231020	140000	514139606	1992	1992	1994	1991	153
300	20231020	135900	513834962	1993	1993	1993	1993	3
301	20231020	135800	513828983	1994	1994	1994	1994	1
302	20231020	135700	513826989	1994	1994	1994	1994	4
303	20231020	135600	513819013	1994	1994	1994	1994	0
304	20231020	135500	513819013	1994	1994	1995	1994	4
305	20231020	135400	513811036	1994	1994	1994	1994	1
306	20231020	135300	513809042	1994	1995	1995	1994	82
307	20231020	135200	513645454	1994	1993	1995	1993	48
308	20231020	135100	513549785	1993	1993	1993	1993	0
309	20231020	135000	513549785	1993	1993	1993	1993	15
310	20231020	134900	513519890	1993	1993	1994	1993	5
311	20231020	134800	513509923	1995	1995	1995	1995	0
312	20231020	134700	513509923	1995	1995	1995	1995	0
313	20231020	134600	513509923	1995	1994	1995	1994	4
314	20231020	134500	513501946	1995	1993	1995	1990	268
315	20231020	134400	512968568	1995	1993	1995	1992	8
316	20231020	134300	512952621	1991	1992	1993	1991	50
317	20231020	134200	512853030	1992	1992	1993	1992	15
318	20231020	134100	512823149	1988	1988	1988	1988	1
319	20231020	134000	512821161	1989	1990	1990	1989	2
320	20231020	133900	512817182	1995	1992	1995	1992	21
321	20231020	133800	512775300	1994	1993	1994	1993	9
322	20231020	133700	512757356	1994	1992	1994	1992	71
323	20231020	133600	512615863	1992	1988	1992	1982	7
324	20231020	133500	512601961	1993	1993	1993	1993	1
325	20231020	133400	512599968	1992	1991	1992	1991	18
326	20231020	133300	512564129	1988	1988	1988	1988	0
327	20231020	133200	512564129	1988	1988	1988	1988	28
328	20231020	133100	512508465	1994	1994	1995	1994	440
329	20231020	133000	511630777	1995	1984	1995	1983	4166
330	20231020	132900	503355020	1984	1984	1984	1984	0
331	20231020	132800	503355020	1984	1984	1984	1984	0
332	20231020	132700	503355020	1984	1984	1984	1984	200
333	20231020	132600	502958220	1984	1984	1984	1984	10
334	20231020	132500	502938380	1979	1979	1979	1979	0
335	20231020	132400	502938380	1979	1979	1979	1979	75
336	20231020	132300	502789955	1979	1984	1984	1979	25
337	20231020	132200	502740470	1979	1980	1980	1979	636
338	20231020	132100	501481200	1972	1972	1972	1972	0
339	20231020	132000	501481200	1972	1972	1972	1972	0
340	20231020	131900	501481200	1972	1972	1972	1972	0
341	20231020	131800	501481200	1972	1972	1972	1972	66
342	20231020	131700	501351048	1980	1980	1980	1980	0
343	20231020	131600	501351048	1980	1980	1980	1980	400
344	20231020	131500	500559048	1980	1980	1980	1980	400
345	20231020	131400	499767048	1968	1968	1968	1968	0
346	20231020	131300	499767048	1968	1968	1968	1968	0
347	20231020	131200	499767048	1968	1968	1968	1968	0
348	20231020	131100	499767048	1968	1971	1971	1968	10
349	20231020	131000	499747359	1971	1971	1971	1971	0
350	20231020	130900	499747359	1971	1971	1971	1971	0
351	20231020	130800	499747359	1971	1971	1971	1971	0
352	20231020	130700	499747359	1971	1971	1971	1971	99
353	20231020	130600	499552230	1980	1980	1980	1980	0
354	20231020	130500	499552230	1980	1980	1980	1980	70
355	20231020	130400	499413630	1980	1980	1980	1980	80
356	20231020	130300	499255230	1980	1979	1980	1979	51
357	20231020	130200	499154269	1977	1976	1978	1976	1581
358	20231020	130100	496027532	1975	1975	1975	1975	0
359	20231020	130000	496027532	1975	1975	1975	1975	0
360	20231020	125900	496027532	1975	1974	1975	1974	1000
361	20231020	125800	494052533	1975	1975	1975	1975	0
362	20231020	125700	494052533	1975	1975	1975	1975	630
363	20231020	125600	492808283	1975	1975	1975	1975	0
364	20231020	125500	492808283	1975	1975	1975	1975	0
365	20231020	125400	492808283	1975	1975	1975	1975	0
366	20231020	125300	492808283	1975	1975	1975	1975	10
367	20231020	125200	492788533	1975	1975	1975	1975	620
368	20231020	125100	491564033	1975	1975	1975	1975	0
369	20231020	125000	491564033	1975	1975	1975	1975	0
370	20231020	124900	491564033	1975	1975	1975	1975	24
371	20231020	124800	491516633	1975	1973	1975	1973	100
372	20231020	124700	491319261	1975	1975	1975	1975	0
373	20231020	124600	491319261	1975	1975	1975	1975	0
374	20231020	124500	491319261	1975	1975	1975	1975	0
375	20231020	124400	491319261	1975	1975	1975	1975	0
376	20231020	124300	491319261	1975	1975	1975	1975	0
377	20231020	124200	491319261	1975	1975	1975	1975	0
378	20231020	124100	491319261	1975	1975	1975	1975	0
379	20231020	124000	491319261	1975	1975	1975	1975	19
380	20231020	123900	491281736	1978	1978	1978	1978	0
381	20231020	123800	491281736	1978	1978	1978	1978	0
382	20231020	123700	491281736	1978	1978	1978	1978	0
383	20231020	123600	491281736	1978	1978	1978	1978	0
384	20231020	123500	491281736	1978	1978	1978	1978	0
385	20231020	123400	491281736	1978	1975	1978	1970	300
386	20231020	123300	490688896	1975	1975	1975	1975	500
387	20231020	123200	489701396	1975	1974	1975	1974	155
388	20231020	123100	489395413	1974	1972	1974	1972	3313
389	20231020	123000	482858962	1972	1972	1972	1972	0
390	20231020	122900	482858962	1972	1972	1972	1972	1
391	20231020	122800	482856990	1972	1971	1972	1971	501
392	20231020	122700	481869518	1971	1971	1971	1971	300
393	20231020	122600	481278218	1962	1962	1962	1962	0
394	20231020	122500	481278218	1962	1962	1962	1962	0
395	20231020	122400	481278218	1962	1962	1962	1962	1
396	20231020	122300	481276256	1973	1968	1973	1968	526
397	20231020	122200	480239819	1962	1962	1962	1962	35
398	20231020	122100	480171149	1962	1962	1962	1962	34
399	20231020	122000	480104441	1961	1961	1961	1961	0
400	20231020	121900	480104441	1961	1961	1961	1961	0
401	20231020	121800	480104441	1961	1962	1962	1961	49
402	20231020	121700	480008337	1969	1969	1969	1969	0
403	20231020	121600	480008337	1969	1969	1969	1969	0
404	20231020	121500	480008337	1969	1968	1969	1968	2
405	20231020	121400	480004400	1969	1968	1969	1968	2
406	20231020	121300	480000463	1968	1960	1968	1960	515
407	20231020	121200	478986991	1960	1959	1960	1959	236
408	20231020	121100	478524641	1957	1957	1957	1957	0
409	20231020	121000	478524641	1957	1957	1957	1957	7
410	20231020	120900	478510942	1957	1957	1957	1956	130
411	20231020	120800	478256534	1958	1958	1958	1958	66
412	20231020	120700	478127306	1958	1958	1958	1958	600
413	20231020	120600	476952506	1957	1957	1957	1957	39
414	20231020	120500	476876183	1957	1956	1957	1956	114
415	20231020	120400	476653093	1957	1957	1957	1957	55
416	20231020	120300	476545458	1956	1956	1956	1956	10
417	20231020	120200	476525898	1956	1956	1956	1956	1
418	20231020	120100	476523942	1956	1956	1956	1956	50
419	20231020	120000	476426142	1956	1956	1956	1956	0
420	20231020	115900	476426142	1956	1956	1956	1956	2
421	20231020	115800	476422230	1950	1950	1950	1950	0
422	20231020	115700	476422230	1950	1950	1950	1950	0
423	20231020	115600	476422230	1950	1950	1950	1950	0
424	20231020	115500	476422230	1950	1950	1950	1950	0
425	20231020	115400	476422230	1950	1950	1950	1950	0
426	20231020	115300	476422230	1950	1951	1951	1950	90
427	20231020	115200	476246680	1952	1952	1952	1952	0
428	20231020	115100	476246680	1952	1952	1952	1952	0
429	20231020	115000	476246680	1952	1951	1952	1951	498
430	20231020	114900	475274734	1950	1950	1950	1950	500
431	20231020	114800	474299734	1947	1947	1947	1947	1
432	20231020	114700	474297787	1945	1949	1949	1944	2890
433	20231020	114600	468679513	1946	1950	1950	1946	492
434	20231020	114500	467722064	1944	1944	1944	1944	0
435	20231020	114400	467722064	1944	1944	1944	1944	0
436	20231020	114300	467722064	1944	1944	1944	1944	0
437	20231020	114200	467722064	1944	1945	1945	1944	280
438	20231020	114100	467177666	1949	1949	1949	1949	0
439	20231020	114000	467177666	1949	1949	1949	1949	0
440	20231020	113900	467177666	1949	1949	1949	1949	0
441	20231020	113800	467177666	1949	1949	1949	1949	0
442	20231020	113700	467177666	1949	1949	1949	1949	0
443	20231020	113600	467177666	1949	1950	1950	1949	185
444	20231020	113500	466816960	1950	1950	1950	1950	0
445	20231020	113400	466816960	1950	1950	1950	1950	0
446	20231020	113300	466816960	1950	1949	1950	1949	3545
447	20231020	113200	459904783	1949	1940	1949	1940	3515
448	20231020	113100	453085593	1939	1939	1939	1939	0
449	20231020	113000	453085593	1939	1939	1939	1939	0
450	20231020	112900	453085593	1939	1939	1939	1939	0
451	20231020	112800	453085593	1939	1939	1939	1939	51
452	20231020	112700	452986704	1939	1939	1939	1939	0
453	20231020	112600	452986704	1939	1939	1939	1939	50
454	20231020	112500	452889754	1939	1939	1939	1939	39
455	20231020	112400	452814133	1940	1940	1940	1940	0
456	20231020	112300	452814133	1940	1940	1940	1940	5295
457	20231020	112200	442541833	1939	1939	1939	1939	0
458	20231020	112100	442541833	1939	1944	1944	1939	708
459	20231020	112000	441168941	1944	1944	1944	1944	4454
460	20231020	111900	432510365	1946	1946	1946	1946	0
461	20231020	111800	432510365	1946	1946	1946	1946	0
462	20231020	111700	432510365	1946	1947	1947	1944	1691
463	20231020	111600	429220075	1949	1949	1949	1949	601
464	20231020	111500	428048726	1946	1948	1948	1946	550
465	20231020	111400	426977426	1946	1945	1946	1945	391
466	20231020	111300	426216640	1944	1940	1944	1940	2192
467	20231020	111200	421958488	1943	1943	1943	1943	200
468	20231020	111100	421569888	1943	1943	1943	1943	1
469	20231020	111000	421567945	1937	1937	1937	1937	0
470	20231020	110900	421567945	1937	1937	1937	1937	0
471	20231020	110800	421567945	1937	1938	1938	1937	2171
472	20231020	110700	417362599	1938	1938	1938	1938	1
473	20231020	110600	417360661	1938	1938	1938	1938	180
474	20231020	110500	417011821	1938	1938	1938	1938	0
475	20231020	110400	417011821	1938	1938	1938	1938	0
476	20231020	110300	417011821	1938	1938	1938	1938	1
477	20231020	110200	417009883	1937	1937	1937	1937	0
478	20231020	110100	417009883	1937	1937	1937	1937	0
479	20231020	110000	417009883	1937	1938	1938	1937	188
480	20231020	105900	416645547	1938	1938	1938	1938	316
481	20231020	105800	416033139	1938	1938	1938	1938	200
482	20231020	105700	415645539	1938	1938	1938	1938	0
483	20231020	105600	415645539	1938	1940	1940	1938	998
484	20231020	105500	413711227	1940	1941	1941	1940	1460
485	20231020	105400	410878713	1940	1940	1940	1940	0
486	20231020	105300	410878713	1940	1940	1940	1940	0
487	20231020	105200	410878713	1940	1940	1940	1940	0
488	20231020	105100	410878713	1940	1940	1940	1940	0
489	20231020	105000	410878713	1940	1940	1940	1940	1000
490	20231020	104900	408938713	1940	1940	1940	1940	0
491	20231020	104800	408938713	1940	1940	1940	1940	1
492	20231020	104700	408936773	1940	1940	1940	1940	0
493	20231020	104600	408936773	1940	1940	1940	1940	251
494	20231020	104500	408449833	1940	1940	1940	1940	39
495	20231020	104400	408374173	1945	1937	1945	1933	2001
496	20231020	104300	404504213	1946	1946	1946	1946	80
497	20231020	104200	404348533	1947	1947	1947	1947	0
498	20231020	104100	404348533	1947	1937	1947	1937	573
499	20231020	104000	403238606	1932	1932	1932	1932	0
500	20231020	103900	403238606	1932	1932	1932	1932	0
501	20231020	103800	403238606	1932	1933	1933	1932	3600
502	20231020	103700	396282935	1932	1941	1941	1932	2000
503	20231020	103600	392405440	1940	1940	1940	1940	0
504	20231020	103500	392405440	1940	1941	1941	1940	2000
505	20231020	103400	388525410	1940	1941	1941	1940	8643
506	20231020	103300	371755656	1941	1942	1942	1941	8759
507	20231020	103200	354753120	1942	1943	1943	1942	1415
508	20231020	103100	352004663	1942	1947	1947	1942	2000
509	20231020	103000	348117593	1947	1947	1947	1947	0
510	20231020	102900	348117593	1947	1947	1947	1947	71
511	20231020	102800	347979356	1945	1945	1945	1945	1
512	20231020	102700	347977411	1943	1943	1943	1943	0
513	20231020	102600	347977411	1943	1943	1943	1943	30
514	20231020	102500	347919121	1943	1943	1943	1943	0
515	20231020	102400	347919121	1943	1943	1943	1943	620
516	20231020	102300	346714461	1943	1943	1943	1943	159
517	20231020	102200	346405524	1945	1946	1946	1945	222
518	20231020	102100	345973606	1950	1950	1950	1950	0
519	20231020	102000	345973606	1950	1950	1950	1950	0
520	20231020	101900	345973606	1950	1950	1950	1950	0
521	20231020	101800	345973606	1950	1950	1950	1950	13
522	20231020	101700	345948256	1941	1950	1950	1941	2111
523	20231020	101600	341846904	1950	1950	1950	1948	1977
524	20231020	101500	337992842	1948	1948	1948	1948	3390
525	20231020	101400	331389122	1948	1942	1948	1941	859
526	20231020	101300	329717990	1942	1942	1942	1942	1577
527	20231020	101200	326655456	1942	1942	1942	1942	1010
528	20231020	101100	324694036	1942	1944	1944	1942	210
529	20231020	101000	324286094	1942	1943	1943	1942	136
530	20231020	100900	324021862	1943	1944	1944	1942	736
531	20231020	100800	322591302	1944	1945	1945	1944	120
532	20231020	100700	322357974	1944	1944	1944	1944	75
533	20231020	100600	322212174	1948	1942	1948	1942	1022
534	20231020	100500	320221780	1942	1944	1944	1941	11096
535	20231020	100400	298673848	1944	1948	1948	1944	2
536	20231020	100300	298669956	1944	1942	1944	1942	1737
537	20231020	100200	295296646	1942	1944	1944	1942	1955
538	20231020	100100	291498449	1945	1948	1948	1945	648
539	20231020	100000	290236379	1946	1946	1946	1946	63
540	20231020	095900	290113781	1948	1948	1948	1948	603
541	20231020	095800	288939137	1948	1944	1948	1943	7180
542	20231020	095700	274957910	1948	1945	1948	1945	110
543	20231020	095600	274743930	1945	1946	1946	1945	548
544	20231020	095500	273677960	1945	1945	1945	1945	400
545	20231020	095400	272899960	1945	1945	1945	1945	200
546	20231020	095300	272510960	1944	1944	1944	1944	80
547	20231020	095200	272355440	1945	1945	1945	1945	0
548	20231020	095100	272355440	1945	1944	1945	1940	3176
549	20231020	095000	266181014	1944	1943	1944	1943	373
550	20231020	094900	265455914	1944	1950	1950	1943	32865
551	20231020	094800	201442702	1951	1952	1952	1950	6262
552	20231020	094700	189224742	1951	1951	1951	1951	0
553	20231020	094600	189224742	1951	1954	1954	1951	4160
554	20231020	094500	181107261	1954	1955	1956	1953	2841
555	20231020	094400	175556905	1956	1956	1956	1956	1
556	20231020	094300	175554949	1955	1957	1957	1955	413
557	20231020	094200	174747460	1958	1960	1960	1958	113
558	20231020	094100	174526101	1960	1961	1961	1960	41
559	20231020	094000	174445723	1961	1961	1961	1961	60
560	20231020	093900	174328063	1961	1961	1961	1961	81
561	20231020	093800	174169222	1961	1961	1961	1961	1
562	20231020	093700	174167261	1961	1961	1961	1961	0
563	20231020	093600	174167261	1961	1969	1969	1961	351
564	20231020	093500	173478762	1958	1954	1958	1954	367
565	20231020	093400	172760742	1958	1958	1958	1958	0
566	20231020	093300	172760742	1958	1953	1958	1951	5633
567	20231020	093200	161760373	1954	1961	1961	1954	13659
568	20231020	093100	135027757	1960	1960	1960	1960	2115
569	20231020	093000	130882357	1960	1974	1974	1960	2001
570	20231020	092900	126958510	1962	1962	1962	1962	0
571	20231020	092800	126958510	1962	1966	1966	1962	1806
572	20231020	092700	123410153	1966	1966	1966	1966	0
573	20231020	092600	123410153	1966	1965	1966	1965	1483
574	20231020	092500	120496057	1959	1961	1963	1959	1268
575	20231020	092400	118009962	1961	1960	1963	1960	136
576	20231020	092300	117743199	1960	1960	1960	1960	201
577	20231020	092200	117349239	1963	1960	1963	1959	479
578	20231020	092100	116410397	1961	1963	1963	1961	121
579	20231020	092000	116172916	1962	1962	1962	1961	2359
580	20231020	091900	111544568	1962	1956	1962	1956	1920
581	20231020	091800	107779031	1956	1963	1963	1956	7651
582	20231020	091700	92777214	1963	1964	1964	1963	501
583	20231020	091600	91793416	1964	1970	1970	1962	7684
584	20231020	091500	76689071	1969	1967	1969	1967	804
585	20231020	091400	75106201	1967	1969	1969	1967	2921
586	20231020	091300	69360324	1968	1971	1971	1968	3466
587	20231020	091200	62533019	1990	1975	1990	1970	3777
588	20231020	091100	55088352	1976	1981	1981	1976	166
589	20231020	091000	54759806	1975	1976	1976	1975	732
590	20231020	090900	53313487	1991	1997	1997	1975	6255
591	20231020	090800	40856756	2005	2005	2005	2005	0
592	20231020	090700	40856756	2005	2005	2005	2005	105
593	20231020	090600	40646231	2005	2000	2005	1993	11602
594	20231020	090500	17459172	2005	2015	2015	2005	334
595	20231020	090400	16789492	2010	2010	2010	2010	0
596	20231020	090300	16789492	2010	2010	2010	2010	1156
597	20231020	090200	14465932	2010	2010	2010	2010	79
598	20231020	090100	14307142	2010	2010	2010	2010	121
599	20231020	090000	14063932	2005	2000	2005	1999	7031