KissMeData/017900/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	185800	205476991	1945	1945	1945	1945	956
3	20231023	185700	205476991	1945	1945	1945	1945	0
4	20231023	185600	205476991	1945	1945	1945	1945	0
5	20231023	185500	205476991	1945	1945	1945	1945	0
6	20231023	185400	205476991	1945	1945	1945	1945	0
7	20231023	185300	205476991	1945	1945	1945	1945	0
8	20231023	185200	205476991	1945	1945	1945	1945	0
9	20231023	185100	205476991	1945	1945	1945	1945	0
10	20231023	185000	205476991	1945	1945	1945	1945	0
11	20231023	184900	205476991	1945	1945	1945	1945	0
12	20231023	184800	205476991	1945	1945	1945	1945	0
13	20231023	184700	205476991	1945	1945	1945	1945	0
14	20231023	184600	205476991	1945	1945	1945	1945	0
15	20231023	184500	205476991	1945	1945	1945	1945	0
16	20231023	184400	205476991	1945	1945	1945	1945	0
17	20231023	184300	205476991	1945	1945	1945	1945	0
18	20231023	184200	205476991	1945	1945	1945	1945	0
19	20231023	184100	205476991	1945	1945	1945	1945	0
20	20231023	184000	205476991	1945	1945	1945	1945	0
21	20231023	183900	205476991	1945	1945	1945	1945	0
22	20231023	183800	205476991	1945	1945	1945	1945	0
23	20231023	183700	205476991	1945	1945	1945	1945	0
24	20231023	183600	205476991	1945	1945	1945	1945	0
25	20231023	183500	205476991	1945	1945	1945	1945	0
26	20231023	183400	205476991	1945	1945	1945	1945	0
27	20231023	183300	205476991	1945	1945	1945	1945	0
28	20231023	183200	205476991	1945	1945	1945	1945	0
29	20231023	183100	205476991	1945	1945	1945	1945	0
30	20231023	183000	205476991	1945	1945	1945	1945	0
31	20231023	182900	205476991	1945	1945	1945	1945	0
32	20231023	182800	205476991	1945	1945	1945	1945	956
33	20231023	182700	205476991	1945	1945	1945	1945	0
34	20231023	182600	205476991	1945	1945	1945	1945	0
35	20231023	182500	205476991	1945	1945	1945	1945	0
36	20231023	182400	205476991	1945	1945	1945	1945	0
37	20231023	182300	205476991	1945	1945	1945	1945	0
38	20231023	182200	205476991	1945	1945	1945	1945	0
39	20231023	182100	205476991	1945	1945	1945	1945	0
40	20231023	182000	205476991	1945	1945	1945	1945	0
41	20231023	181900	205476991	1945	1945	1945	1945	0
42	20231023	181800	205476991	1945	1945	1945	1945	0
43	20231023	181700	205476991	1945	1945	1945	1945	0
44	20231023	181600	205476991	1945	1945	1945	1945	0
45	20231023	181500	205476991	1945	1945	1945	1945	0
46	20231023	181400	205476991	1945	1945	1945	1945	0
47	20231023	181300	205476991	1945	1945	1945	1945	0
48	20231023	181200	205476991	1945	1945	1945	1945	0
49	20231023	181100	205476991	1945	1945	1945	1945	0
50	20231023	181000	205476991	1945	1945	1945	1945	0
51	20231023	180900	205476991	1945	1945	1945	1945	0
52	20231023	180800	205476991	1945	1945	1945	1945	0
53	20231023	180700	205476991	1945	1945	1945	1945	0
54	20231023	180600	205476991	1945	1945	1945	1945	0
55	20231023	180500	205476991	1945	1945	1945	1945	0
56	20231023	180400	205476991	1945	1945	1945	1945	0
57	20231023	180300	205476991	1945	1945	1945	1945	0
58	20231023	180200	205476991	1945	1945	1945	1945	0
59	20231023	180100	205476991	1945	1945	1945	1945	0
60	20231023	180000	205476991	1945	1945	1945	1945	0
61	20231023	175900	205476991	1945	1945	1945	1945	0
62	20231023	175800	205476991	1945	1945	1945	1945	956
63	20231023	175700	205476991	1945	1945	1945	1945	0
64	20231023	175600	205476991	1945	1945	1945	1945	0
65	20231023	175500	205476991	1945	1945	1945	1945	0
66	20231023	175400	205476991	1945	1945	1945	1945	0
67	20231023	175300	205476991	1945	1945	1945	1945	0
68	20231023	175200	205476991	1945	1945	1945	1945	0
69	20231023	175100	205476991	1945	1945	1945	1945	0
70	20231023	175000	205476991	1945	1945	1945	1945	0
71	20231023	174900	205476991	1945	1945	1945	1945	0
72	20231023	174800	205476991	1945	1945	1945	1945	0
73	20231023	174700	205476991	1945	1945	1945	1945	0
74	20231023	174600	205476991	1945	1945	1945	1945	0
75	20231023	174500	205476991	1945	1945	1945	1945	0
76	20231023	174400	205476991	1945	1945	1945	1945	0
77	20231023	174300	205476991	1945	1945	1945	1945	0
78	20231023	174200	205476991	1945	1945	1945	1945	0
79	20231023	174100	205476991	1945	1945	1945	1945	0
80	20231023	174000	205476991	1945	1945	1945	1945	0
81	20231023	173900	205476991	1945	1945	1945	1945	0
82	20231023	173800	205476991	1945	1945	1945	1945	0
83	20231023	173700	205476991	1945	1945	1945	1945	0
84	20231023	173600	205476991	1945	1945	1945	1945	0
85	20231023	173500	205476991	1945	1945	1945	1945	0
86	20231023	173400	205476991	1945	1945	1945	1945	0
87	20231023	173300	205476991	1945	1945	1945	1945	0
88	20231023	173200	205476991	1945	1945	1945	1945	0
89	20231023	173100	205476991	1945	1945	1945	1945	0
90	20231023	173000	205476991	1945	1945	1945	1945	0
91	20231023	172900	205476991	1945	1945	1945	1945	0
92	20231023	172800	205476991	1945	1945	1945	1945	956
93	20231023	172700	205476991	1945	1945	1945	1945	0
94	20231023	172600	205476991	1945	1945	1945	1945	0
95	20231023	172500	205476991	1945	1945	1945	1945	0
96	20231023	172400	205476991	1945	1945	1945	1945	0
97	20231023	172300	205476991	1945	1945	1945	1945	0
98	20231023	172200	205476991	1945	1945	1945	1945	0
99	20231023	172100	205476991	1945	1945	1945	1945	0
100	20231023	172000	205476991	1945	1945	1945	1945	0
101	20231023	171900	205476991	1945	1945	1945	1945	0
102	20231023	171800	205476991	1945	1945	1945	1945	0
103	20231023	171700	205476991	1945	1945	1945	1945	0
104	20231023	171600	205476991	1945	1945	1945	1945	0
105	20231023	171500	205476991	1945	1945	1945	1945	0
106	20231023	171400	205476991	1945	1945	1945	1945	0
107	20231023	171300	205476991	1945	1945	1945	1945	0
108	20231023	171200	205476991	1945	1945	1945	1945	0
109	20231023	171100	205476991	1945	1945	1945	1945	0
110	20231023	171000	205476991	1945	1945	1945	1945	0
111	20231023	170900	205476991	1945	1945	1945	1945	0
112	20231023	170800	205476991	1945	1945	1945	1945	0
113	20231023	170700	205476991	1945	1945	1945	1945	0
114	20231023	170600	205476991	1945	1945	1945	1945	0
115	20231023	170500	205476991	1945	1945	1945	1945	0
116	20231023	170400	205476991	1945	1945	1945	1945	0
117	20231023	170300	205476991	1945	1945	1945	1945	0
118	20231023	170200	205476991	1945	1945	1945	1945	0
119	20231023	170100	205476991	1945	1945	1945	1945	0
120	20231023	170000	205476991	1945	1945	1945	1945	0
121	20231023	165900	205476991	1945	1945	1945	1945	0
122	20231023	165800	205476991	1945	1945	1945	1945	956
123	20231023	165700	205476991	1945	1945	1945	1945	0
124	20231023	165600	205476991	1945	1945	1945	1945	0
125	20231023	165500	205476991	1945	1945	1945	1945	0
126	20231023	165400	205476991	1945	1945	1945	1945	0
127	20231023	165300	205476991	1945	1945	1945	1945	0
128	20231023	165200	205476991	1945	1945	1945	1945	0
129	20231023	165100	205476991	1945	1945	1945	1945	0
130	20231023	165000	205476991	1945	1945	1945	1945	0
131	20231023	164900	205476991	1945	1945	1945	1945	0
132	20231023	164800	205476991	1945	1945	1945	1945	0
133	20231023	164700	205476991	1945	1945	1945	1945	0
134	20231023	164600	205476991	1945	1945	1945	1945	0
135	20231023	164500	205476991	1945	1945	1945	1945	0
136	20231023	164400	205476991	1945	1945	1945	1945	0
137	20231023	164300	205476991	1945	1945	1945	1945	0
138	20231023	164200	205476991	1945	1945	1945	1945	0
139	20231023	164100	205476991	1945	1945	1945	1945	0
140	20231023	164000	205476991	1945	1945	1945	1945	0
141	20231023	163900	205476991	1945	1945	1945	1945	0
142	20231023	163800	205476991	1945	1945	1945	1945	0
143	20231023	163700	205476991	1945	1945	1945	1945	0
144	20231023	163600	205476991	1945	1945	1945	1945	0
145	20231023	163500	205476991	1945	1945	1945	1945	0
146	20231023	163400	205476991	1945	1945	1945	1945	0
147	20231023	163300	205476991	1945	1945	1945	1945	0
148	20231023	163200	205476991	1945	1945	1945	1945	0
149	20231023	163100	205476991	1945	1945	1945	1945	0
150	20231023	163000	205476991	1945	1945	1945	1945	0
151	20231023	162900	205476991	1945	1945	1945	1945	0
152	20231023	162800	205476991	1945	1945	1945	1945	956
153	20231023	162700	205476991	1945	1945	1945	1945	0
154	20231023	162600	205476991	1945	1945	1945	1945	0
155	20231023	162500	205476991	1945	1945	1945	1945	0
156	20231023	162400	205476991	1945	1945	1945	1945	0
157	20231023	162300	205476991	1945	1945	1945	1945	0
158	20231023	162200	205476991	1945	1945	1945	1945	0
159	20231023	162100	205476991	1945	1945	1945	1945	0
160	20231023	162000	205476991	1945	1945	1945	1945	0
161	20231023	161900	205476991	1945	1945	1945	1945	0
162	20231023	161800	205476991	1945	1945	1945	1945	0
163	20231023	161700	205476991	1945	1945	1945	1945	0
164	20231023	161600	205476991	1945	1945	1945	1945	0
165	20231023	161500	205476991	1945	1945	1945	1945	0
166	20231023	161400	205476991	1945	1945	1945	1945	0
167	20231023	161300	205476991	1945	1945	1945	1945	0
168	20231023	161200	205476991	1945	1945	1945	1945	0
169	20231023	161100	205476991	1945	1945	1945	1945	0
170	20231023	161000	205476991	1945	1945	1945	1945	0
171	20231023	160900	205476991	1945	1945	1945	1945	0
172	20231023	160800	205476991	1945	1945	1945	1945	0
173	20231023	160700	205476991	1945	1945	1945	1945	0
174	20231023	160600	205476991	1945	1945	1945	1945	0
175	20231023	160500	205476991	1945	1945	1945	1945	0
176	20231023	160400	205476991	1945	1945	1945	1945	0
177	20231023	160300	205476991	1945	1945	1945	1945	0
178	20231023	160200	205476991	1945	1945	1945	1945	0
179	20231023	160100	205476991	1945	1945	1945	1945	0
180	20231023	160000	205476991	1945	1945	1945	1945	0
181	20231023	155900	205476991	1945	1945	1945	1945	0
182	20231023	155800	205476991	1945	1945	1945	1945	956
183	20231023	155700	205476991	1945	1945	1945	1945	0
184	20231023	155600	205476991	1945	1945	1945	1945	0
185	20231023	155500	205476991	1945	1945	1945	1945	0
186	20231023	155400	205476991	1945	1945	1945	1945	0
187	20231023	155300	205476991	1945	1945	1945	1945	0
188	20231023	155200	205476991	1945	1945	1945	1945	0
189	20231023	155100	205476991	1945	1945	1945	1945	0
190	20231023	155000	205476991	1945	1945	1945	1945	0
191	20231023	154900	205476991	1945	1945	1945	1945	0
192	20231023	154800	205476991	1945	1945	1945	1945	0
193	20231023	154700	205476991	1945	1945	1945	1945	0
194	20231023	154600	205476991	1945	1945	1945	1945	0
195	20231023	154500	205476991	1945	1945	1945	1945	0
196	20231023	154400	205476991	1945	1945	1945	1945	0
197	20231023	154300	205476991	1945	1945	1945	1945	0
198	20231023	154200	205476991	1945	1945	1945	1945	0
199	20231023	154100	205476991	1945	1945	1945	1945	0
200	20231023	154000	205476991	1945	1945	1945	1945	0
201	20231023	153900	205476991	1945	1945	1945	1945	0
202	20231023	153800	205476991	1945	1945	1945	1945	0
203	20231023	153700	205476991	1945	1945	1945	1945	0
204	20231023	153600	205476991	1945	1945	1945	1945	0
205	20231023	153500	205476991	1945	1945	1945	1945	0
206	20231023	153400	205476991	1945	1945	1945	1945	0
207	20231023	153300	205476991	1945	1945	1945	1945	0
208	20231023	153200	205476991	1945	1945	1945	1945	0
209	20231023	153100	205476991	1945	1945	1945	1945	0
210	20231023	153000	205476991	1945	1945	1945	1945	956
211	20231023	152900	203617571	1942	1942	1942	1942	0
212	20231023	152800	203617571	1942	1942	1942	1942	0
213	20231023	152700	203617571	1942	1942	1942	1942	0
214	20231023	152600	203617571	1942	1942	1942	1942	0
215	20231023	152500	203617571	1942	1942	1942	1942	0
216	20231023	152400	203617571	1942	1942	1942	1942	0
217	20231023	152300	203617571	1942	1942	1942	1942	0
218	20231023	152200	203617571	1942	1942	1942	1942	0
219	20231023	152100	203617571	1942	1942	1942	1942	0
220	20231023	152000	203617571	1942	1942	1942	1942	0
221	20231023	151900	203617571	1942	1942	1942	1942	4
222	20231023	151800	203609803	1942	1942	1942	1942	12
223	20231023	151700	203586499	1941	1941	1941	1941	150
224	20231023	151600	203295349	1942	1942	1944	1942	295
225	20231023	151500	202722457	1944	1944	1944	1941	1120
226	20231023	151400	200548475	1941	1941	1941	1941	63
227	20231023	151300	200426192	1941	1944	1944	1941	1006
228	20231023	151200	198472947	1944	1945	1945	1944	90
229	20231023	151100	198297982	1944	1944	1944	1944	0
230	20231023	151000	198297982	1944	1944	1944	1944	0
231	20231023	150900	198297982	1944	1944	1944	1944	0
232	20231023	150800	198297982	1944	1944	1944	1944	5
233	20231023	150700	198288262	1950	1950	1950	1950	1
234	20231023	150600	198286312	1945	1945	1945	1945	3
235	20231023	150500	198280477	1943	1943	1943	1943	0
236	20231023	150400	198280477	1943	1944	1944	1943	10
237	20231023	150300	198261045	1943	1951	1951	1943	2
238	20231023	150200	198257151	1951	1950	1951	1950	257
239	20231023	150100	197755968	1950	1950	1950	1950	0
240	20231023	150000	197755968	1950	1950	1950	1950	0
241	20231023	145900	197755968	1950	1945	1950	1945	1000
242	20231023	145800	195807274	1945	1945	1945	1945	0
243	20231023	145700	195807274	1945	1945	1945	1945	1
244	20231023	145600	195805329	1942	1942	1942	1942	18
245	20231023	145500	195770373	1942	1942	1942	1942	0
246	20231023	145400	195770373	1942	1942	1942	1942	0
247	20231023	145300	195770373	1942	1942	1942	1942	18
248	20231023	145200	195735417	1942	1942	1942	1942	500
249	20231023	145100	194764417	1942	1942	1942	1942	18
250	20231023	145000	194729461	1942	1942	1942	1942	0
251	20231023	144900	194729461	1942	1942	1942	1942	18
252	20231023	144800	194694505	1942	1942	1942	1942	0
253	20231023	144700	194694505	1942	1942	1942	1942	418
254	20231023	144600	193882749	1942	1942	1942	1942	18
255	20231023	144500	193847793	1942	1944	1944	1942	7855
256	20231023	144400	178591702	1944	1944	1944	1944	18
257	20231023	144300	178556710	1945	1945	1945	1945	5
258	20231023	144200	178546985	1945	1944	1945	1944	67
259	20231023	144100	178416734	1944	1945	1945	1944	53
260	20231023	144000	178313700	1945	1945	1945	1945	0
261	20231023	143900	178313700	1945	1945	1945	1945	3
262	20231023	143800	178307865	1945	1945	1945	1945	0
263	20231023	143700	178307865	1945	1945	1945	1945	10
264	20231023	143600	178288415	1944	1944	1944	1944	18
265	20231023	143500	178253423	1944	1944	1944	1944	18
266	20231023	143400	178218431	1945	1945	1945	1945	27
267	20231023	143300	178165916	1945	1945	1945	1945	0
268	20231023	143200	178165916	1945	1945	1945	1945	0
269	20231023	143100	178165916	1945	1945	1945	1945	3
270	20231023	143000	178160081	1945	1945	1945	1945	407
271	20231023	142900	177368466	1945	1947	1947	1945	76
272	20231023	142800	177220583	1946	1946	1946	1946	41
273	20231023	142700	177140797	1946	1947	1947	1946	1000
274	20231023	142600	175194737	1947	1947	1947	1947	0
275	20231023	142500	175194737	1947	1947	1947	1947	0
276	20231023	142400	175194737	1947	1947	1947	1947	0
277	20231023	142300	175194737	1947	1947	1947	1947	97
278	20231023	142200	175005878	1947	1947	1947	1947	100
279	20231023	142100	174811178	1947	1947	1947	1947	150
280	20231023	142000	174519128	1948	1948	1948	1948	0
281	20231023	141900	174519128	1948	1948	1948	1948	0
282	20231023	141800	174519128	1948	1948	1948	1948	0
283	20231023	141700	174519128	1948	1948	1948	1948	0
284	20231023	141600	174519128	1948	1948	1948	1948	394
285	20231023	141500	173751616	1949	1949	1949	1949	5
286	20231023	141400	173741871	1950	1950	1950	1950	0
287	20231023	141300	173741871	1950	1950	1950	1950	19
288	20231023	141200	173704821	1950	1949	1950	1949	1755
289	20231023	141100	170283226	1949	1949	1949	1949	0
290	20231023	141000	170283226	1949	1949	1949	1949	0
291	20231023	140900	170283226	1949	1949	1953	1949	23
292	20231023	140800	170238395	1954	1954	1954	1954	0
293	20231023	140700	170238395	1954	1954	1954	1954	0
294	20231023	140600	170238395	1954	1954	1954	1954	1
295	20231023	140500	170236441	1950	1950	1950	1950	0
296	20231023	140400	170236441	1950	1950	1950	1950	0
297	20231023	140300	170236441	1950	1951	1951	1950	3500
298	20231023	140200	163411440	1951	1951	1951	1951	19
299	20231023	140100	163374371	1950	1951	1951	1950	5871
300	20231023	140000	151920991	1951	1951	1951	1951	20
301	20231023	135900	151881971	1951	1952	1952	1951	221
302	20231023	135800	151450793	1952	1952	1952	1952	0
303	20231023	135700	151450793	1952	1952	1952	1952	6
304	20231023	135600	151439081	1952	1952	1953	1952	98
305	20231023	135500	151247784	1952	1952	1952	1952	0
306	20231023	135400	151247784	1952	1952	1952	1952	0
307	20231023	135300	151247784	1952	1952	1952	1952	107
308	20231023	135200	151038920	1953	1953	1953	1953	0
309	20231023	135100	151038920	1953	1953	1953	1953	623
310	20231023	135000	149822201	1954	1954	1954	1954	1
311	20231023	134900	149820247	1955	1955	1955	1955	1
312	20231023	134800	149818292	1954	1954	1954	1954	1
313	20231023	134700	149816338	1953	1956	1956	1953	6253
314	20231023	134600	137593384	1956	1956	1956	1956	1
315	20231023	134500	137591428	1955	1959	1959	1955	55
316	20231023	134400	137483877	1957	1957	1957	1957	5
317	20231023	134300	137474092	1957	1957	1957	1957	0
318	20231023	134200	137474092	1957	1957	1957	1957	0
319	20231023	134100	137474092	1957	1959	1959	1957	5
320	20231023	134000	137464305	1957	1957	1957	1957	2
321	20231023	133900	137460391	1955	1958	1958	1955	101
322	20231023	133800	137262911	1954	1958	1958	1954	1160
323	20231023	133700	134994177	1959	1959	1959	1959	0
324	20231023	133600	134994177	1959	1959	1959	1959	0
325	20231023	133500	134994177	1959	1959	1959	1959	7
326	20231023	133400	134980464	1959	1960	1962	1959	104
327	20231023	133300	134776724	1959	1959	1959	1959	0
328	20231023	133200	134776724	1959	1959	1959	1959	0
329	20231023	133100	134776724	1959	1959	1959	1959	0
330	20231023	133000	134776724	1959	1959	1959	1959	0
331	20231023	132900	134776724	1959	1959	1959	1959	0
332	20231023	132800	134776724	1959	1959	1959	1959	0
333	20231023	132700	134776724	1959	1962	1962	1959	208
334	20231023	132600	134368901	1962	1962	1962	1962	56
335	20231023	132500	134259029	1962	1962	1962	1962	0
336	20231023	132400	134259029	1962	1961	1962	1961	100
337	20231023	132300	134062862	1961	1961	1961	1961	2
338	20231023	132200	134058940	1963	1963	1963	1963	0
339	20231023	132100	134058940	1963	1963	1963	1963	0
340	20231023	132000	134058940	1963	1963	1963	1963	0
341	20231023	131900	134058940	1963	1963	1963	1963	0
342	20231023	131800	134058940	1963	1963	1963	1963	10
343	20231023	131700	134039310	1963	1963	1963	1963	0
344	20231023	131600	134039310	1963	1963	1963	1963	1
345	20231023	131500	134037347	1952	1952	1952	1952	0
346	20231023	131400	134037347	1952	1952	1952	1952	0
347	20231023	131300	134037347	1952	1952	1952	1952	1
348	20231023	131200	134035395	1952	1952	1952	1952	0
349	20231023	131100	134035395	1952	1952	1952	1952	0
350	20231023	131000	134035395	1952	1952	1952	1952	27
351	20231023	130900	133982691	1963	1963	1963	1963	0
352	20231023	130800	133982691	1963	1963	1963	1963	1
353	20231023	130700	133980728	1951	1951	1951	1951	1
354	20231023	130600	133978777	1951	1951	1951	1951	0
355	20231023	130500	133978777	1951	1951	1951	1951	150
356	20231023	130400	133686127	1951	1951	1951	1951	0
357	20231023	130300	133686127	1951	1951	1951	1951	0
358	20231023	130200	133686127	1951	1951	1951	1951	0
359	20231023	130100	133686127	1951	1951	1951	1951	0
360	20231023	130000	133686127	1951	1951	1951	1951	195
361	20231023	125900	133305682	1964	1964	1964	1964	0
362	20231023	125800	133305682	1964	1964	1964	1964	0
363	20231023	125700	133305682	1964	1964	1964	1964	0
364	20231023	125600	133305682	1964	1953	1964	1950	6345
365	20231023	125500	120932521	1965	1965	1965	1965	0
366	20231023	125400	120932521	1965	1965	1965	1965	0
367	20231023	125300	120932521	1965	1965	1965	1965	17
368	20231023	125200	120899116	1965	1953	1965	1953	32
369	20231023	125100	120836260	1965	1965	1965	1965	0
370	20231023	125000	120836260	1965	1965	1965	1965	0
371	20231023	124900	120836260	1965	1965	1965	1965	0
372	20231023	124800	120836260	1965	1965	1965	1965	0
373	20231023	124700	120836260	1965	1965	1965	1965	0
374	20231023	124600	120836260	1965	1965	1965	1965	0
375	20231023	124500	120836260	1965	1965	1965	1965	0
376	20231023	124400	120836260	1965	1965	1965	1965	0
377	20231023	124300	120836260	1965	1965	1965	1952	1152
378	20231023	124200	118578732	1965	1958	1965	1953	1506
379	20231023	124100	115636005	1959	1959	1959	1959	1
380	20231023	124000	115634046	1966	1966	1966	1966	0
381	20231023	123900	115634046	1966	1966	1966	1966	1
382	20231023	123800	115632080	1959	1959	1959	1959	0
383	20231023	123700	115632080	1959	1958	1959	1958	19
384	20231023	123600	115594877	1961	1961	1961	1961	0
385	20231023	123500	115594877	1961	1961	1961	1961	100
386	20231023	123400	115398777	1956	1956	1956	1956	33
387	20231023	123300	115334229	1955	1956	1956	1955	624
388	20231023	123200	114113690	1955	1956	1956	1955	78
389	20231023	123100	113961152	1956	1956	1956	1956	0
390	20231023	123000	113961152	1956	1956	1956	1956	18
391	20231023	122900	113925944	1955	1955	1964	1955	412
392	20231023	122800	113118939	1955	1955	1955	1955	0
393	20231023	122700	113118939	1955	1955	1955	1955	0
394	20231023	122600	113118939	1955	1955	1955	1955	0
395	20231023	122500	113118939	1955	1955	1955	1955	0
396	20231023	122400	113118939	1955	1955	1955	1955	0
397	20231023	122300	113118939	1955	1955	1955	1955	0
398	20231023	122200	113118939	1955	1955	1955	1955	0
399	20231023	122100	113118939	1955	1955	1955	1955	0
400	20231023	122000	113118939	1955	1955	1955	1955	0
401	20231023	121900	113118939	1955	1955	1955	1955	0
402	20231023	121800	113118939	1955	1955	1955	1955	0
403	20231023	121700	113118939	1955	1955	1955	1955	0
404	20231023	121600	113118939	1955	1960	1960	1955	22
405	20231023	121500	113075904	1957	1957	1957	1957	0
406	20231023	121400	113075904	1957	1957	1957	1957	5
407	20231023	121300	113066119	1957	1956	1957	1956	19
408	20231023	121200	113028949	1957	1957	1957	1957	26
409	20231023	121100	112978067	1960	1960	1960	1960	0
410	20231023	121000	112978067	1960	1960	1960	1960	1
411	20231023	120900	112976107	1957	1960	1960	1957	1979
412	20231023	120800	109103176	1966	1966	1966	1966	0
413	20231023	120700	109103176	1966	1966	1966	1966	0
414	20231023	120600	109103176	1966	1966	1966	1966	0
415	20231023	120500	109103176	1966	1965	1966	1965	8
416	20231023	120400	109087450	1964	1964	1964	1964	132
417	20231023	120300	108828202	1962	1962	1962	1962	0
418	20231023	120200	108828202	1962	1962	1962	1962	0
419	20231023	120100	108828202	1962	1962	1962	1962	0
420	20231023	120000	108828202	1962	1962	1962	1962	0
421	20231023	115900	108828202	1962	1962	1962	1962	0
422	20231023	115800	108828202	1962	1962	1962	1962	0
423	20231023	115700	108828202	1962	1962	1963	1962	133
424	20231023	115600	108567223	1962	1962	1962	1962	0
425	20231023	115500	108567223	1962	1962	1962	1962	1
426	20231023	115400	108565261	1957	1957	1957	1957	0
427	20231023	115300	108565261	1957	1958	1958	1957	723
428	20231023	115200	107150340	1958	1959	1959	1958	514
429	20231023	115100	106143814	1960	1960	1960	1960	0
430	20231023	115000	106143814	1960	1960	1960	1960	0
431	20231023	114900	106143814	1960	1960	1960	1960	0
432	20231023	114800	106143814	1960	1960	1960	1960	0
433	20231023	114700	106143814	1960	1960	1960	1960	0
434	20231023	114600	106143814	1960	1960	1960	1960	0
435	20231023	114500	106143814	1960	1960	1960	1960	0
436	20231023	114400	106143814	1960	1960	1960	1960	2
437	20231023	114300	106139894	1961	1961	1961	1958	3
438	20231023	114200	106134014	1958	1958	1958	1958	0
439	20231023	114100	106134014	1958	1958	1958	1958	16
440	20231023	114000	106102686	1962	1962	1962	1962	600
441	20231023	113900	104925486	1958	1959	1959	1958	160
442	20231023	113800	104612101	1963	1963	1963	1963	1
443	20231023	113700	104610138	1959	1959	1959	1959	0
444	20231023	113600	104610138	1959	1959	1959	1959	0
445	20231023	113500	104610138	1959	1960	1960	1959	507
446	20231023	113400	103616920	1966	1966	1966	1966	0
447	20231023	113300	103616920	1966	1966	1966	1966	0
448	20231023	113200	103616920	1966	1966	1966	1966	0
449	20231023	113100	103616920	1966	1966	1966	1966	100
450	20231023	113000	103420320	1966	1966	1966	1966	1
451	20231023	112900	103418354	1960	1960	1960	1960	0
452	20231023	112800	103418354	1960	1960	1960	1960	0
453	20231023	112700	103418354	1960	1960	1960	1960	0
454	20231023	112600	103418354	1960	1960	1960	1960	0
455	20231023	112500	103418354	1960	1960	1960	1960	0
456	20231023	112400	103418354	1960	1960	1960	1960	3
457	20231023	112300	103412474	1967	1967	1967	1967	0
458	20231023	112200	103412474	1967	1967	1967	1967	1
459	20231023	112100	103410507	1960	1960	1960	1960	0
460	20231023	112000	103410507	1960	1960	1960	1960	0
461	20231023	111900	103410507	1960	1960	1960	1960	0
462	20231023	111800	103410507	1960	1960	1960	1960	1
463	20231023	111700	103408547	1967	1967	1967	1967	0
464	20231023	111600	103408547	1967	1967	1967	1967	0
465	20231023	111500	103408547	1967	1967	1967	1967	0
466	20231023	111400	103408547	1967	1967	1967	1967	65
467	20231023	111300	103280692	1967	1967	1967	1967	30
468	20231023	111200	103221682	1967	1967	1967	1967	5
469	20231023	111100	103211847	1960	1967	1967	1960	1081
470	20231023	111000	101090929	1967	1967	1967	1967	49
471	20231023	110900	100994546	1967	1967	1967	1967	0
472	20231023	110800	100994546	1967	1967	1967	1967	0
473	20231023	110700	100994546	1967	1967	1967	1967	0
474	20231023	110600	100994546	1967	1970	1970	1967	12
475	20231023	110500	100970910	1973	1973	1973	1973	0
476	20231023	110400	100970910	1973	1973	1973	1973	23
477	20231023	110300	100925531	1978	1978	1978	1978	0
478	20231023	110200	100925531	1978	1978	1978	1978	0
479	20231023	110100	100925531	1978	1978	1978	1978	0
480	20231023	110000	100925531	1978	1978	1978	1978	1
481	20231023	105900	100923553	1978	1978	1978	1978	1
482	20231023	105800	100921575	1979	1979	1979	1979	0
483	20231023	105700	100921575	1979	1979	1979	1979	0
484	20231023	105600	100921575	1979	1979	1979	1979	0
485	20231023	105500	100921575	1979	1979	1979	1979	0
486	20231023	105400	100921575	1979	1979	1979	1979	0
487	20231023	105300	100921575	1979	1979	1979	1979	0
488	20231023	105200	100921575	1979	1979	1979	1979	300
489	20231023	105100	100327875	1979	1979	1979	1979	1
490	20231023	105000	100325896	1973	1973	1973	1973	0
491	20231023	104900	100325896	1973	1973	1973	1973	0
492	20231023	104800	100325896	1973	1973	1973	1973	0
493	20231023	104700	100325896	1973	1973	1973	1973	0
494	20231023	104600	100325896	1973	1973	1973	1973	0
495	20231023	104500	100325896	1973	1973	1973	1973	0
496	20231023	104400	100325896	1973	1973	1973	1973	0
497	20231023	104300	100325896	1973	1973	1973	1973	0
498	20231023	104200	100325896	1973	1973	1973	1973	91
499	20231023	104100	100146353	1973	1973	1973	1973	0
500	20231023	104000	100146353	1973	1973	1973	1973	1
501	20231023	103900	100144380	1977	1977	1977	1977	0
502	20231023	103800	100144380	1977	1977	1977	1977	0
503	20231023	103700	100144380	1977	1973	1977	1973	3653
504	20231023	103600	92930061	1965	1958	1965	1958	8009
505	20231023	103500	77198564	1958	1959	1959	1958	116
506	20231023	103400	76971376	1965	1965	1965	1965	0
507	20231023	103300	76971376	1965	1965	1965	1965	0
508	20231023	103200	76971376	1965	1965	1965	1965	0
509	20231023	103100	76971376	1965	1965	1965	1965	0
510	20231023	103000	76971376	1965	1965	1965	1965	0
511	20231023	102900	76971376	1965	1965	1965	1958	2008
512	20231023	102800	73029207	1964	1964	1964	1964	0
513	20231023	102700	73029207	1964	1964	1964	1964	0
514	20231023	102600	73029207	1964	1968	1968	1964	1001
515	20231023	102500	71062955	1968	1968	1968	1968	0
516	20231023	102400	71062955	1968	1968	1968	1968	0
517	20231023	102300	71062955	1968	1968	1968	1968	0
518	20231023	102200	71062955	1968	1968	1968	1968	7
519	20231023	102100	71049179	1969	1969	1969	1969	6
520	20231023	102000	71037365	1973	1973	1973	1973	100
521	20231023	101900	70840065	1974	1974	1974	1974	1
522	20231023	101800	70838091	1966	1966	1966	1966	0
523	20231023	101700	70838091	1966	1966	1966	1966	0
524	20231023	101600	70838091	1966	1966	1966	1966	19
525	20231023	101500	70800737	1966	1966	1966	1966	230
526	20231023	101400	70348557	1967	1967	1967	1967	196
527	20231023	101300	69963025	1968	1968	1968	1968	0
528	20231023	101200	69963025	1968	1977	1977	1968	12
529	20231023	101100	69939319	1977	1977	1977	1977	0
530	20231023	101000	69939319	1977	1967	1977	1967	5
531	20231023	100900	69929474	1983	1983	1983	1983	0
532	20231023	100800	69929474	1983	1983	1983	1983	0
533	20231023	100700	69929474	1983	1983	1983	1983	0
534	20231023	100600	69929474	1983	1983	1983	1983	0
535	20231023	100500	69929474	1983	1983	1983	1983	0
536	20231023	100400	69929474	1983	1983	1983	1983	1
537	20231023	100300	69927491	1975	1975	1983	1966	536
538	20231023	100200	68872004	1975	1975	1975	1975	0
539	20231023	100100	68872004	1975	1975	1975	1975	0
540	20231023	100000	68872004	1975	1975	1975	1975	0
541	20231023	095900	68872004	1975	1975	1975	1975	0
542	20231023	095800	68872004	1975	1975	1975	1975	1
543	20231023	095700	68870029	1979	1979	1979	1979	0
544	20231023	095600	68870029	1979	1979	1979	1979	0
545	20231023	095500	68870029	1979	1979	1979	1979	10
546	20231023	095400	68850239	1979	1979	1979	1979	0
547	20231023	095300	68850239	1979	1979	1979	1979	0
548	20231023	095200	68850239	1979	1980	1980	1976	1311
549	20231023	095100	66259586	1985	1985	1985	1985	1
550	20231023	095000	66257601	1976	1976	1976	1976	0
551	20231023	094900	66257601	1976	1976	1976	1976	1
552	20231023	094800	66255625	1985	1976	1985	1976	3
553	20231023	094700	66249688	1986	1975	1986	1975	201
554	20231023	094600	65852701	1976	1976	1976	1976	1
555	20231023	094500	65850725	1988	1977	1988	1977	15
556	20231023	094400	65821059	1978	1978	1978	1978	9
557	20231023	094300	65803257	1991	1991	1991	1991	0
558	20231023	094200	65803257	1991	1991	1991	1991	0
559	20231023	094100	65803257	1991	1991	1991	1991	3
560	20231023	094000	65797284	1991	1990	1991	1990	230
561	20231023	093900	65339554	1978	1978	1978	1978	0
562	20231023	093800	65339554	1978	1968	1978	1968	199
563	20231023	093700	64945942	1978	1974	1978	1974	2585
564	20231023	093600	59840964	1966	1966	1966	1966	0
565	20231023	093500	59840964	1966	1966	1966	1966	0
566	20231023	093400	59840964	1966	1966	1966	1966	0
567	20231023	093300	59840964	1966	1966	1966	1966	0
568	20231023	093200	59840964	1966	1966	1966	1966	0
569	20231023	093100	59840964	1966	1966	1966	1966	0
570	20231023	093000	59840964	1966	1966	1966	1966	0
571	20231023	092900	59840964	1966	1966	1966	1966	0
572	20231023	092800	59840964	1966	1966	1966	1966	0
573	20231023	092700	59840964	1966	1966	1966	1966	749
574	20231023	092600	58368430	1966	1966	1966	1966	0
575	20231023	092500	58368430	1966	1966	1966	1966	5000
576	20231023	092400	48538430	1966	1968	1979	1966	1014
577	20231023	092300	46544642	1967	1967	1967	1967	105
578	20231023	092200	46338107	1966	1968	1968	1966	501
579	20231023	092100	45352908	1967	1967	1967	1967	8
580	20231023	092000	45337172	1970	1967	1970	1967	530
581	20231023	091900	44293162	1970	1978	1978	1970	264
582	20231023	091800	43771518	1980	1982	1982	1980	186
583	20231023	091700	43403149	1980	1984	1985	1980	1056
584	20231023	091600	41309670	1989	1989	1989	1989	191
585	20231023	091500	40929771	1996	1984	1996	1982	2006
586	20231023	091400	36927322	1984	1984	1984	1984	4
587	20231023	091300	36919386	1982	1982	1982	1982	139
588	20231023	091200	36643888	1982	1982	1982	1982	188
589	20231023	091100	36271272	1982	1960	1982	1960	984
590	20231023	091000	34328087	1970	1970	1970	1970	0
591	20231023	090900	34328087	1970	1961	1970	1961	1591
592	20231023	090800	31200687	1958	1958	1958	1958	1
593	20231023	090700	31198729	1961	1951	1961	1951	819
594	20231023	090600	29598427	1944	1944	1944	1944	0
595	20231023	090500	29598427	1944	1953	1953	1944	848
596	20231023	090400	27942292	1944	1943	1944	1935	3501
597	20231023	090300	21164337	1960	1944	1960	1944	715
598	20231023	090200	19774217	1962	1941	1962	1935	303
599	20231023	090100	19186636	1944	1955	1957	1944	2376
600	20231023	090000	14541581	1956	1964	1964	1956	7394