KissMeData/154040/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	200200	55518381	1947	1947	1947	1947	300
3	20231017	200100	55518381	1947	1947	1947	1947	0
4	20231017	200000	55518381	1947	1947	1947	1947	0
5	20231017	195900	55518381	1947	1947	1947	1947	0
6	20231017	195800	55518381	1947	1947	1947	1947	0
7	20231017	195700	55518381	1947	1947	1947	1947	0
8	20231017	195600	55518381	1947	1947	1947	1947	0
9	20231017	195500	55518381	1947	1947	1947	1947	0
10	20231017	195400	55518381	1947	1947	1947	1947	0
11	20231017	195300	55518381	1947	1947	1947	1947	0
12	20231017	195200	55518381	1947	1947	1947	1947	0
13	20231017	195100	55518381	1947	1947	1947	1947	0
14	20231017	195000	55518381	1947	1947	1947	1947	0
15	20231017	194900	55518381	1947	1947	1947	1947	0
16	20231017	194800	55518381	1947	1947	1947	1947	0
17	20231017	194700	55518381	1947	1947	1947	1947	0
18	20231017	194600	55518381	1947	1947	1947	1947	0
19	20231017	194500	55518381	1947	1947	1947	1947	0
20	20231017	194400	55518381	1947	1947	1947	1947	0
21	20231017	194300	55518381	1947	1947	1947	1947	0
22	20231017	194200	55518381	1947	1947	1947	1947	0
23	20231017	194100	55518381	1947	1947	1947	1947	0
24	20231017	194000	55518381	1947	1947	1947	1947	0
25	20231017	193900	55518381	1947	1947	1947	1947	0
26	20231017	193800	55518381	1947	1947	1947	1947	0
27	20231017	193700	55518381	1947	1947	1947	1947	0
28	20231017	193600	55518381	1947	1947	1947	1947	0
29	20231017	193500	55518381	1947	1947	1947	1947	0
30	20231017	193400	55518381	1947	1947	1947	1947	0
31	20231017	193300	55518381	1947	1947	1947	1947	0
32	20231017	193200	55518381	1947	1947	1947	1947	300
33	20231017	193100	55518381	1947	1947	1947	1947	0
34	20231017	193000	55518381	1947	1947	1947	1947	0
35	20231017	192900	55518381	1947	1947	1947	1947	0
36	20231017	192800	55518381	1947	1947	1947	1947	0
37	20231017	192700	55518381	1947	1947	1947	1947	0
38	20231017	192600	55518381	1947	1947	1947	1947	0
39	20231017	192500	55518381	1947	1947	1947	1947	0
40	20231017	192400	55518381	1947	1947	1947	1947	0
41	20231017	192300	55518381	1947	1947	1947	1947	0
42	20231017	192200	55518381	1947	1947	1947	1947	0
43	20231017	192100	55518381	1947	1947	1947	1947	0
44	20231017	192000	55518381	1947	1947	1947	1947	0
45	20231017	191900	55518381	1947	1947	1947	1947	0
46	20231017	191800	55518381	1947	1947	1947	1947	0
47	20231017	191700	55518381	1947	1947	1947	1947	0
48	20231017	191600	55518381	1947	1947	1947	1947	0
49	20231017	191500	55518381	1947	1947	1947	1947	0
50	20231017	191400	55518381	1947	1947	1947	1947	0
51	20231017	191300	55518381	1947	1947	1947	1947	0
52	20231017	191200	55518381	1947	1947	1947	1947	0
53	20231017	191100	55518381	1947	1947	1947	1947	0
54	20231017	191000	55518381	1947	1947	1947	1947	0
55	20231017	190900	55518381	1947	1947	1947	1947	0
56	20231017	190800	55518381	1947	1947	1947	1947	0
57	20231017	190700	55518381	1947	1947	1947	1947	0
58	20231017	190600	55518381	1947	1947	1947	1947	0
59	20231017	190500	55518381	1947	1947	1947	1947	0
60	20231017	190400	55518381	1947	1947	1947	1947	0
61	20231017	190300	55518381	1947	1947	1947	1947	0
62	20231017	190200	55518381	1947	1947	1947	1947	300
63	20231017	190100	55518381	1947	1947	1947	1947	0
64	20231017	190000	55518381	1947	1947	1947	1947	0
65	20231017	185900	55518381	1947	1947	1947	1947	0
66	20231017	185800	55518381	1947	1947	1947	1947	0
67	20231017	185700	55518381	1947	1947	1947	1947	0
68	20231017	185600	55518381	1947	1947	1947	1947	0
69	20231017	185500	55518381	1947	1947	1947	1947	0
70	20231017	185400	55518381	1947	1947	1947	1947	0
71	20231017	185300	55518381	1947	1947	1947	1947	0
72	20231017	185200	55518381	1947	1947	1947	1947	0
73	20231017	185100	55518381	1947	1947	1947	1947	0
74	20231017	185000	55518381	1947	1947	1947	1947	0
75	20231017	184900	55518381	1947	1947	1947	1947	0
76	20231017	184800	55518381	1947	1947	1947	1947	0
77	20231017	184700	55518381	1947	1947	1947	1947	0
78	20231017	184600	55518381	1947	1947	1947	1947	0
79	20231017	184500	55518381	1947	1947	1947	1947	0
80	20231017	184400	55518381	1947	1947	1947	1947	0
81	20231017	184300	55518381	1947	1947	1947	1947	0
82	20231017	184200	55518381	1947	1947	1947	1947	0
83	20231017	184100	55518381	1947	1947	1947	1947	0
84	20231017	184000	55518381	1947	1947	1947	1947	0
85	20231017	183900	55518381	1947	1947	1947	1947	0
86	20231017	183800	55518381	1947	1947	1947	1947	0
87	20231017	183700	55518381	1947	1947	1947	1947	0
88	20231017	183600	55518381	1947	1947	1947	1947	0
89	20231017	183500	55518381	1947	1947	1947	1947	0
90	20231017	183400	55518381	1947	1947	1947	1947	0
91	20231017	183300	55518381	1947	1947	1947	1947	0
92	20231017	183200	55518381	1947	1947	1947	1947	300
93	20231017	183100	55518381	1947	1947	1947	1947	0
94	20231017	183000	55518381	1947	1947	1947	1947	0
95	20231017	182900	55518381	1947	1947	1947	1947	0
96	20231017	182800	55518381	1947	1947	1947	1947	0
97	20231017	182700	55518381	1947	1947	1947	1947	0
98	20231017	182600	55518381	1947	1947	1947	1947	0
99	20231017	182500	55518381	1947	1947	1947	1947	0
100	20231017	182400	55518381	1947	1947	1947	1947	0
101	20231017	182300	55518381	1947	1947	1947	1947	0
102	20231017	182200	55518381	1947	1947	1947	1947	0
103	20231017	182100	55518381	1947	1947	1947	1947	0
104	20231017	182000	55518381	1947	1947	1947	1947	0
105	20231017	181900	55518381	1947	1947	1947	1947	0
106	20231017	181800	55518381	1947	1947	1947	1947	0
107	20231017	181700	55518381	1947	1947	1947	1947	0
108	20231017	181600	55518381	1947	1947	1947	1947	0
109	20231017	181500	55518381	1947	1947	1947	1947	0
110	20231017	181400	55518381	1947	1947	1947	1947	0
111	20231017	181300	55518381	1947	1947	1947	1947	0
112	20231017	181200	55518381	1947	1947	1947	1947	0
113	20231017	181100	55518381	1947	1947	1947	1947	0
114	20231017	181000	55518381	1947	1947	1947	1947	0
115	20231017	180900	55518381	1947	1947	1947	1947	0
116	20231017	180800	55518381	1947	1947	1947	1947	0
117	20231017	180700	55518381	1947	1947	1947	1947	0
118	20231017	180600	55518381	1947	1947	1947	1947	0
119	20231017	180500	55518381	1947	1947	1947	1947	0
120	20231017	180400	55518381	1947	1947	1947	1947	0
121	20231017	180300	55518381	1947	1947	1947	1947	0
122	20231017	180200	55518381	1947	1947	1947	1947	300
123	20231017	180100	55518381	1947	1947	1947	1947	0
124	20231017	180000	55518381	1947	1947	1947	1947	0
125	20231017	175900	55518381	1947	1947	1947	1947	0
126	20231017	175800	55518381	1947	1947	1947	1947	0
127	20231017	175700	55518381	1947	1947	1947	1947	0
128	20231017	175600	55518381	1947	1947	1947	1947	0
129	20231017	175500	55518381	1947	1947	1947	1947	0
130	20231017	175400	55518381	1947	1947	1947	1947	0
131	20231017	175300	55518381	1947	1947	1947	1947	0
132	20231017	175200	55518381	1947	1947	1947	1947	0
133	20231017	175100	55518381	1947	1947	1947	1947	0
134	20231017	175000	55518381	1947	1947	1947	1947	0
135	20231017	174900	55518381	1947	1947	1947	1947	0
136	20231017	174800	55518381	1947	1947	1947	1947	0
137	20231017	174700	55518381	1947	1947	1947	1947	0
138	20231017	174600	55518381	1947	1947	1947	1947	0
139	20231017	174500	55518381	1947	1947	1947	1947	0
140	20231017	174400	55518381	1947	1947	1947	1947	0
141	20231017	174300	55518381	1947	1947	1947	1947	0
142	20231017	174200	55518381	1947	1947	1947	1947	0
143	20231017	174100	55518381	1947	1947	1947	1947	0
144	20231017	174000	55518381	1947	1947	1947	1947	0
145	20231017	173900	55518381	1947	1947	1947	1947	0
146	20231017	173800	55518381	1947	1947	1947	1947	0
147	20231017	173700	55518381	1947	1947	1947	1947	0
148	20231017	173600	55518381	1947	1947	1947	1947	0
149	20231017	173500	55518381	1947	1947	1947	1947	0
150	20231017	173400	55518381	1947	1947	1947	1947	0
151	20231017	173300	55518381	1947	1947	1947	1947	0
152	20231017	173200	55518381	1947	1947	1947	1947	300
153	20231017	173100	55518381	1947	1947	1947	1947	0
154	20231017	173000	55518381	1947	1947	1947	1947	0
155	20231017	172900	55518381	1947	1947	1947	1947	0
156	20231017	172800	55518381	1947	1947	1947	1947	0
157	20231017	172700	55518381	1947	1947	1947	1947	0
158	20231017	172600	55518381	1947	1947	1947	1947	0
159	20231017	172500	55518381	1947	1947	1947	1947	0
160	20231017	172400	55518381	1947	1947	1947	1947	0
161	20231017	172300	55518381	1947	1947	1947	1947	0
162	20231017	172200	55518381	1947	1947	1947	1947	0
163	20231017	172100	55518381	1947	1947	1947	1947	0
164	20231017	172000	55518381	1947	1947	1947	1947	0
165	20231017	171900	55518381	1947	1947	1947	1947	0
166	20231017	171800	55518381	1947	1947	1947	1947	0
167	20231017	171700	55518381	1947	1947	1947	1947	0
168	20231017	171600	55518381	1947	1947	1947	1947	0
169	20231017	171500	55518381	1947	1947	1947	1947	0
170	20231017	171400	55518381	1947	1947	1947	1947	0
171	20231017	171300	55518381	1947	1947	1947	1947	0
172	20231017	171200	55518381	1947	1947	1947	1947	0
173	20231017	171100	55518381	1947	1947	1947	1947	0
174	20231017	171000	55518381	1947	1947	1947	1947	0
175	20231017	170900	55518381	1947	1947	1947	1947	0
176	20231017	170800	55518381	1947	1947	1947	1947	0
177	20231017	170700	55518381	1947	1947	1947	1947	0
178	20231017	170600	55518381	1947	1947	1947	1947	0
179	20231017	170500	55518381	1947	1947	1947	1947	0
180	20231017	170400	55518381	1947	1947	1947	1947	0
181	20231017	170300	55518381	1947	1947	1947	1947	0
182	20231017	170200	55518381	1947	1947	1947	1947	300
183	20231017	170100	55518381	1947	1947	1947	1947	0
184	20231017	170000	55518381	1947	1947	1947	1947	0
185	20231017	165900	55518381	1947	1947	1947	1947	0
186	20231017	165800	55518381	1947	1947	1947	1947	0
187	20231017	165700	55518381	1947	1947	1947	1947	0
188	20231017	165600	55518381	1947	1947	1947	1947	0
189	20231017	165500	55518381	1947	1947	1947	1947	0
190	20231017	165400	55518381	1947	1947	1947	1947	0
191	20231017	165300	55518381	1947	1947	1947	1947	0
192	20231017	165200	55518381	1947	1947	1947	1947	0
193	20231017	165100	55518381	1947	1947	1947	1947	0
194	20231017	165000	55518381	1947	1947	1947	1947	0
195	20231017	164900	55518381	1947	1947	1947	1947	0
196	20231017	164800	55518381	1947	1947	1947	1947	0
197	20231017	164700	55518381	1947	1947	1947	1947	0
198	20231017	164600	55518381	1947	1947	1947	1947	0
199	20231017	164500	55518381	1947	1947	1947	1947	0
200	20231017	164400	55518381	1947	1947	1947	1947	0
201	20231017	164300	55518381	1947	1947	1947	1947	0
202	20231017	164200	55518381	1947	1947	1947	1947	0
203	20231017	164100	55518381	1947	1947	1947	1947	0
204	20231017	164000	55518381	1947	1947	1947	1947	0
205	20231017	163900	55518381	1947	1947	1947	1947	0
206	20231017	163800	55518381	1947	1947	1947	1947	0
207	20231017	163700	55518381	1947	1947	1947	1947	0
208	20231017	163600	55518381	1947	1947	1947	1947	0
209	20231017	163500	55518381	1947	1947	1947	1947	0
210	20231017	163400	55518381	1947	1947	1947	1947	0
211	20231017	163300	55518381	1947	1947	1947	1947	0
212	20231017	163200	55518381	1947	1947	1947	1947	300
213	20231017	163100	55518381	1947	1947	1947	1947	0
214	20231017	163000	55518381	1947	1947	1947	1947	0
215	20231017	162900	55518381	1947	1947	1947	1947	0
216	20231017	162800	55518381	1947	1947	1947	1947	0
217	20231017	162700	55518381	1947	1947	1947	1947	0
218	20231017	162600	55518381	1947	1947	1947	1947	0
219	20231017	162500	55518381	1947	1947	1947	1947	0
220	20231017	162400	55518381	1947	1947	1947	1947	0
221	20231017	162300	55518381	1947	1947	1947	1947	0
222	20231017	162200	55518381	1947	1947	1947	1947	0
223	20231017	162100	55518381	1947	1947	1947	1947	0
224	20231017	162000	55518381	1947	1947	1947	1947	0
225	20231017	161900	55518381	1947	1947	1947	1947	0
226	20231017	161800	55518381	1947	1947	1947	1947	0
227	20231017	161700	55518381	1947	1947	1947	1947	0
228	20231017	161600	55518381	1947	1947	1947	1947	0
229	20231017	161500	55518381	1947	1947	1947	1947	0
230	20231017	161400	55518381	1947	1947	1947	1947	0
231	20231017	161300	55518381	1947	1947	1947	1947	0
232	20231017	161200	55518381	1947	1947	1947	1947	0
233	20231017	161100	55518381	1947	1947	1947	1947	0
234	20231017	161000	55518381	1947	1947	1947	1947	0
235	20231017	160900	55518381	1947	1947	1947	1947	0
236	20231017	160800	55518381	1947	1947	1947	1947	0
237	20231017	160700	55518381	1947	1947	1947	1947	0
238	20231017	160600	55518381	1947	1947	1947	1947	0
239	20231017	160500	55518381	1947	1947	1947	1947	0
240	20231017	160400	55518381	1947	1947	1947	1947	0
241	20231017	160300	55518381	1947	1947	1947	1947	0
242	20231017	160200	55518381	1947	1947	1947	1947	300
243	20231017	160100	55518381	1947	1947	1947	1947	0
244	20231017	160000	55518381	1947	1947	1947	1947	0
245	20231017	155900	55518381	1947	1947	1947	1947	0
246	20231017	155800	55518381	1947	1947	1947	1947	0
247	20231017	155700	55518381	1947	1947	1947	1947	0
248	20231017	155600	55518381	1947	1947	1947	1947	0
249	20231017	155500	55518381	1947	1947	1947	1947	0
250	20231017	155400	55518381	1947	1947	1947	1947	0
251	20231017	155300	55518381	1947	1947	1947	1947	0
252	20231017	155200	55518381	1947	1947	1947	1947	0
253	20231017	155100	55518381	1947	1947	1947	1947	0
254	20231017	155000	55518381	1947	1947	1947	1947	0
255	20231017	154900	55518381	1947	1947	1947	1947	0
256	20231017	154800	55518381	1947	1947	1947	1947	0
257	20231017	154700	55518381	1947	1947	1947	1947	0
258	20231017	154600	55518381	1947	1947	1947	1947	0
259	20231017	154500	55518381	1947	1947	1947	1947	0
260	20231017	154400	55518381	1947	1947	1947	1947	0
261	20231017	154300	55518381	1947	1947	1947	1947	0
262	20231017	154200	55518381	1947	1947	1947	1947	0
263	20231017	154100	55518381	1947	1947	1947	1947	0
264	20231017	154000	55518381	1947	1947	1947	1947	0
265	20231017	153900	55518381	1947	1947	1947	1947	0
266	20231017	153800	55518381	1947	1947	1947	1947	0
267	20231017	153700	55518381	1947	1947	1947	1947	0
268	20231017	153600	55518381	1947	1947	1947	1947	0
269	20231017	153500	55518381	1947	1947	1947	1947	0
270	20231017	153400	55518381	1947	1947	1947	1947	0
271	20231017	153300	55518381	1947	1947	1947	1947	0
272	20231017	153200	55518381	1947	1947	1947	1947	300
273	20231017	153100	55518381	1947	1947	1947	1947	0
274	20231017	153000	55518381	1947	1947	1947	1947	300
275	20231017	152900	54934281	1944	1944	1944	1944	0
276	20231017	152800	54934281	1944	1944	1944	1944	0
277	20231017	152700	54934281	1944	1944	1944	1944	0
278	20231017	152600	54934281	1944	1944	1944	1944	0
279	20231017	152500	54934281	1944	1944	1944	1944	0
280	20231017	152400	54934281	1944	1944	1944	1944	0
281	20231017	152300	54934281	1944	1944	1944	1944	0
282	20231017	152200	54934281	1944	1944	1944	1944	0
283	20231017	152100	54934281	1944	1944	1944	1944	0
284	20231017	152000	54934281	1944	1944	1944	1944	0
285	20231017	151900	54934281	1944	1944	1944	1944	0
286	20231017	151800	54934281	1944	1944	1944	1944	0
287	20231017	151700	54934281	1944	1944	1944	1944	0
288	20231017	151600	54934281	1944	1931	1944	1931	91
289	20231017	151500	54757481	1944	1944	1944	1944	600
290	20231017	151400	53591081	1944	1944	1944	1944	0
291	20231017	151300	53591081	1944	1944	1944	1944	1
292	20231017	151200	53589137	1944	1944	1944	1944	0
293	20231017	151100	53589137	1944	1944	1944	1944	0
294	20231017	151000	53589137	1944	1944	1944	1944	0
295	20231017	150900	53589137	1944	1944	1944	1944	0
296	20231017	150800	53589137	1944	1944	1944	1944	0
297	20231017	150700	53589137	1944	1944	1944	1944	0
298	20231017	150600	53589137	1944	1942	1944	1942	21
299	20231017	150500	53548353	1943	1943	1943	1943	20
300	20231017	150400	53509493	1944	1944	1944	1944	0
301	20231017	150300	53509493	1944	1944	1944	1944	0
302	20231017	150200	53509493	1944	1944	1944	1944	0
303	20231017	150100	53509493	1944	1944	1944	1944	0
304	20231017	150000	53509493	1944	1944	1944	1944	0
305	20231017	145900	53509493	1944	1944	1944	1944	0
306	20231017	145800	53509493	1944	1926	1944	1926	67
307	20231017	145700	53380361	1940	1936	1944	1936	905
308	20231017	145600	51626241	1935	1935	1935	1935	200
309	20231017	145500	51239241	1946	1946	1946	1946	0
310	20231017	145400	51239241	1946	1946	1946	1946	0
311	20231017	145300	51239241	1946	1946	1946	1946	0
312	20231017	145200	51239241	1946	1946	1946	1946	0
313	20231017	145100	51239241	1946	1926	1946	1925	443
314	20231017	145000	50385933	1947	1947	1947	1947	0
315	20231017	144900	50385933	1947	1947	1947	1947	0
316	20231017	144800	50385933	1947	1947	1947	1947	0
317	20231017	144700	50385933	1947	1947	1947	1947	0
318	20231017	144600	50385933	1947	1947	1947	1947	0
319	20231017	144500	50385933	1947	1947	1947	1947	0
320	20231017	144400	50385933	1947	1947	1947	1947	0
321	20231017	144300	50385933	1947	1947	1947	1947	0
322	20231017	144200	50385933	1947	1935	1947	1935	155
323	20231017	144100	50085948	1948	1948	1948	1948	0
324	20231017	144000	50085948	1948	1948	1948	1948	0
325	20231017	143900	50085948	1948	1948	1948	1948	0
326	20231017	143800	50085948	1948	1948	1948	1948	5
327	20231017	143700	50076208	1944	1944	1944	1944	315
328	20231017	143600	49463848	1944	1944	1944	1944	5
329	20231017	143500	49454128	1936	1936	1936	1936	99
330	20231017	143400	49262464	1936	1936	1936	1936	250
331	20231017	143300	48778464	1945	1945	1945	1945	0
332	20231017	143200	48778464	1945	1937	1945	1937	120
333	20231017	143100	48545944	1937	1945	1945	1937	105
334	20231017	143000	48342473	1945	1945	1945	1945	0
335	20231017	142900	48342473	1945	1945	1945	1945	0
336	20231017	142800	48342473	1945	1945	1945	1945	42
337	20231017	142700	48260783	1951	1951	1951	1951	0
338	20231017	142600	48260783	1951	1951	1951	1951	0
339	20231017	142500	48260783	1951	1951	1951	1951	0
340	20231017	142400	48260783	1951	1951	1951	1951	0
341	20231017	142300	48260783	1951	1951	1951	1951	0
342	20231017	142200	48260783	1951	1951	1951	1951	0
343	20231017	142100	48260783	1951	1951	1951	1951	0
344	20231017	142000	48260783	1951	1951	1951	1951	0
345	20231017	141900	48260783	1951	1951	1951	1951	0
346	20231017	141800	48260783	1951	1951	1951	1951	0
347	20231017	141700	48260783	1951	1951	1951	1951	0
348	20231017	141600	48260783	1951	1951	1951	1951	0
349	20231017	141500	48260783	1951	1951	1951	1951	0
350	20231017	141400	48260783	1951	1951	1951	1951	0
351	20231017	141300	48260783	1951	1951	1951	1951	0
352	20231017	141200	48260783	1951	1951	1951	1951	0
353	20231017	141100	48260783	1951	1951	1951	1951	1
354	20231017	141000	48258832	1940	1940	1940	1940	0
355	20231017	140900	48258832	1940	1943	1943	1940	100
356	20231017	140800	48064702	1943	1943	1943	1943	0
357	20231017	140700	48064702	1943	1943	1943	1943	218
358	20231017	140600	47641128	1949	1949	1949	1949	0
359	20231017	140500	47641128	1949	1949	1949	1949	10
360	20231017	140400	47621638	1943	1949	1949	1943	5
361	20231017	140300	47611911	1950	1948	1950	1947	59
362	20231017	140200	47496939	1948	1948	1948	1948	0
363	20231017	140100	47496939	1948	1949	1949	1948	2
364	20231017	140000	47493042	1950	1950	1950	1950	25
365	20231017	135900	47444292	1951	1951	1951	1951	0
366	20231017	135800	47444292	1951	1960	1960	1950	445
367	20231017	135700	46575722	1951	1952	1952	1951	328
368	20231017	135600	45935677	1953	1953	1953	1953	112
369	20231017	135500	45716941	1954	1954	1954	1954	101
370	20231017	135400	45519587	1962	1962	1962	1962	1
371	20231017	135300	45517625	1955	1955	1955	1955	112
372	20231017	135200	45298665	1956	1956	1956	1956	0
373	20231017	135100	45298665	1956	1956	1956	1956	0
374	20231017	135000	45298665	1956	1956	1956	1956	1
375	20231017	134900	45296709	1968	1968	1968	1968	0
376	20231017	134800	45296709	1968	1968	1968	1968	0
377	20231017	134700	45296709	1968	1968	1968	1968	0
378	20231017	134600	45296709	1968	1968	1968	1968	0
379	20231017	134500	45296709	1968	1968	1968	1968	0
380	20231017	134400	45296709	1968	1968	1968	1968	0
381	20231017	134300	45296709	1968	1968	1968	1968	1
382	20231017	134200	45294741	1960	1960	1960	1960	4
383	20231017	134100	45286901	1960	1960	1960	1960	0
384	20231017	134000	45286901	1960	1957	1960	1957	180
385	20231017	133900	44934611	1957	1957	1957	1957	5
386	20231017	133800	44924826	1960	1960	1960	1960	0
387	20231017	133700	44924826	1960	1960	1960	1960	0
388	20231017	133600	44924826	1960	1960	1960	1960	0
389	20231017	133500	44924826	1960	1960	1960	1960	0
390	20231017	133400	44924826	1960	1960	1960	1960	0
391	20231017	133300	44924826	1960	1960	1960	1960	1
392	20231017	133200	44922866	1962	1962	1962	1962	0
393	20231017	133100	44922866	1962	1962	1962	1962	0
394	20231017	133000	44922866	1962	1962	1962	1962	1
395	20231017	132900	44920904	1969	1969	1969	1969	42
396	20231017	132800	44838206	1970	1970	1970	1970	0
397	20231017	132700	44838206	1970	1970	1970	1970	0
398	20231017	132600	44838206	1970	1970	1970	1970	0
399	20231017	132500	44838206	1970	1970	1970	1970	0
400	20231017	132400	44838206	1970	1970	1970	1970	0
401	20231017	132300	44838206	1970	1970	1970	1970	0
402	20231017	132200	44838206	1970	1970	1970	1970	0
403	20231017	132100	44838206	1970	1969	1970	1969	110
404	20231017	132000	44621579	1970	1970	1970	1970	0
405	20231017	131900	44621579	1970	1970	1970	1970	0
406	20231017	131800	44621579	1970	1970	1970	1970	0
407	20231017	131700	44621579	1970	1970	1970	1970	0
408	20231017	131600	44621579	1970	1970	1970	1970	0
409	20231017	131500	44621579	1970	1970	1970	1970	0
410	20231017	131400	44621579	1970	1970	1970	1970	0
411	20231017	131300	44621579	1970	1970	1970	1970	0
412	20231017	131200	44621579	1970	1970	1970	1970	0
413	20231017	131100	44621579	1970	1970	1970	1970	0
414	20231017	131000	44621579	1970	1970	1970	1970	1
415	20231017	130900	44619609	1957	1970	1970	1957	3182
416	20231017	130800	38389647	1960	1971	1971	1960	1101
417	20231017	130700	36231676	1969	1969	1969	1969	7
418	20231017	130600	36217893	1969	1969	1969	1969	0
419	20231017	130500	36217893	1969	1968	1969	1968	4
420	20231017	130400	36210018	1969	1969	1969	1969	0
421	20231017	130300	36210018	1969	1969	1969	1969	0
422	20231017	130200	36210018	1969	1969	1969	1969	0
423	20231017	130100	36210018	1969	1969	1969	1969	0
424	20231017	130000	36210018	1969	1969	1969	1969	0
425	20231017	125900	36210018	1969	1969	1969	1969	0
426	20231017	125800	36210018	1969	1969	1969	1969	0
427	20231017	125700	36210018	1969	1969	1969	1969	0
428	20231017	125600	36210018	1969	1969	1969	1969	0
429	20231017	125500	36210018	1969	1969	1969	1969	0
430	20231017	125400	36210018	1969	1969	1969	1969	0
431	20231017	125300	36210018	1969	1969	1969	1969	619
432	20231017	125200	34991207	1967	1967	1967	1967	60
433	20231017	125100	34873187	1970	1970	1970	1970	0
434	20231017	125000	34873187	1970	1970	1970	1970	0
435	20231017	124900	34873187	1970	1970	1970	1970	0
436	20231017	124800	34873187	1970	1970	1970	1970	27
437	20231017	124700	34819997	1971	1971	1971	1971	12
438	20231017	124600	34796345	1959	1959	1959	1959	0
439	20231017	124500	34796345	1959	1959	1959	1959	801
440	20231017	124400	33227186	1972	1972	1972	1972	0
441	20231017	124300	33227186	1972	1972	1972	1972	0
442	20231017	124200	33227186	1972	1972	1972	1972	0
443	20231017	124100	33227186	1972	1971	1972	1971	5
444	20231017	124000	33217328	1958	1963	1963	1958	66
445	20231017	123900	33088035	1972	1972	1972	1972	0
446	20231017	123800	33088035	1972	1972	1972	1972	0
447	20231017	123700	33088035	1972	1972	1972	1972	0
448	20231017	123600	33088035	1972	1972	1972	1972	0
449	20231017	123500	33088035	1972	1972	1972	1972	0
450	20231017	123400	33088035	1972	1972	1972	1972	0
451	20231017	123300	33088035	1972	1972	1972	1972	0
452	20231017	123200	33088035	1972	1972	1972	1972	0
453	20231017	123100	33088035	1972	1972	1972	1972	0
454	20231017	123000	33088035	1972	1972	1972	1972	0
455	20231017	122900	33088035	1972	1972	1972	1972	0
456	20231017	122800	33088035	1972	1972	1972	1972	0
457	20231017	122700	33088035	1972	1972	1972	1972	1
458	20231017	122600	33086063	1973	1973	1973	1973	0
459	20231017	122500	33086063	1973	1973	1973	1973	0
460	20231017	122400	33086063	1973	1973	1973	1973	0
461	20231017	122300	33086063	1973	1973	1973	1973	0
462	20231017	122200	33086063	1973	1968	1973	1968	15
463	20231017	122100	33056494	1973	1973	1973	1973	0
464	20231017	122000	33056494	1973	1977	1977	1958	222
465	20231017	121900	32621617	1975	1975	1976	1974	5
466	20231017	121800	32611742	1976	1976	1976	1976	80
467	20231017	121700	32453662	1976	1976	1976	1976	0
468	20231017	121600	32453662	1976	1976	1976	1976	0
469	20231017	121500	32453662	1976	1976	1976	1976	0
470	20231017	121400	32453662	1976	1976	1976	1976	0
471	20231017	121300	32453662	1976	1976	1976	1976	0
472	20231017	121200	32453662	1976	1976	1976	1976	0
473	20231017	121100	32453662	1976	1976	1976	1976	0
474	20231017	121000	32453662	1976	1976	1976	1976	0
475	20231017	120900	32453662	1976	1975	1976	1975	2
476	20231017	120800	32449711	1975	1975	1975	1975	0
477	20231017	120700	32449711	1975	1975	1975	1975	0
478	20231017	120600	32449711	1975	1975	1975	1975	0
479	20231017	120500	32449711	1975	1975	1975	1975	0
480	20231017	120400	32449711	1975	1962	1975	1962	54
481	20231017	120300	32343334	1977	1977	1977	1977	0
482	20231017	120200	32343334	1977	1977	1977	1977	49
483	20231017	120100	32246461	1962	1965	1965	1962	1200
484	20231017	120000	29891858	1965	1965	1965	1965	19
485	20231017	115900	29854523	1977	1967	1977	1967	110
486	20231017	115800	29638113	1970	1970	1970	1970	100
487	20231017	115700	29441113	1979	1979	1979	1979	0
488	20231017	115600	29441113	1979	1979	1979	1979	0
489	20231017	115500	29441113	1979	1979	1979	1979	0
490	20231017	115400	29441113	1979	1979	1979	1979	0
491	20231017	115300	29441113	1979	1979	1979	1979	0
492	20231017	115200	29441113	1979	1979	1979	1979	0
493	20231017	115100	29441113	1979	1979	1979	1979	0
494	20231017	115000	29441113	1979	1979	1979	1979	1
495	20231017	114900	29439134	1961	1961	1961	1961	5
496	20231017	114800	29429329	1979	1979	1979	1979	50
497	20231017	114700	29330379	1979	1979	1979	1979	0
498	20231017	114600	29330379	1979	1979	1979	1979	0
499	20231017	114500	29330379	1979	1979	1979	1979	0
500	20231017	114400	29330379	1979	1979	1979	1979	0
501	20231017	114300	29330379	1979	1979	1979	1979	0
502	20231017	114200	29330379	1979	1979	1979	1979	1
503	20231017	114100	29328400	1970	1957	1970	1957	3027
504	20231017	114000	23395647	1956	1956	1956	1956	0
505	20231017	113900	23395647	1956	1956	1956	1956	603
506	20231017	113800	22216179	1956	1956	1956	1956	0
507	20231017	113700	22216179	1956	1956	1956	1956	0
508	20231017	113600	22216179	1956	1956	1956	1956	0
509	20231017	113500	22216179	1956	1956	1956	1956	0
510	20231017	113400	22216179	1956	1956	1956	1956	0
511	20231017	113300	22216179	1956	1956	1956	1956	0
512	20231017	113200	22216179	1956	1956	1956	1956	0
513	20231017	113100	22216179	1956	1956	1956	1956	0
514	20231017	113000	22216179	1956	1956	1956	1956	12
515	20231017	112900	22192707	1956	1956	1956	1956	0
516	20231017	112800	22192707	1956	1956	1956	1956	0
517	20231017	112700	22192707	1956	1956	1956	1956	0
518	20231017	112600	22192707	1956	1955	1956	1955	5
519	20231017	112500	22182928	1956	1956	1956	1956	0
520	20231017	112400	22182928	1956	1956	1956	1956	28
521	20231017	112300	22128160	1956	1955	1956	1955	10
522	20231017	112200	22108609	1939	1939	1939	1939	0
523	20231017	112100	22108609	1939	1957	1957	1939	261
524	20231017	112000	21602503	1957	1957	1957	1957	0
525	20231017	111900	21602503	1957	1957	1957	1957	0
526	20231017	111800	21602503	1957	1957	1957	1957	0
527	20231017	111700	21602503	1957	1957	1957	1957	3
528	20231017	111600	21596632	1957	1957	1957	1957	0
529	20231017	111500	21596632	1957	1957	1957	1957	0
530	20231017	111400	21596632	1957	1957	1957	1957	0
531	20231017	111300	21596632	1957	1957	1957	1957	0
532	20231017	111200	21596632	1957	1957	1957	1957	0
533	20231017	111100	21596632	1957	1957	1957	1957	0
534	20231017	111000	21596632	1957	1957	1957	1957	0
535	20231017	110900	21596632	1957	1957	1957	1957	0
536	20231017	110800	21596632	1957	1957	1957	1957	240
537	20231017	110700	21126952	1957	1957	1957	1957	0
538	20231017	110600	21126952	1957	1957	1957	1957	0
539	20231017	110500	21126952	1957	1957	1957	1957	0
540	20231017	110400	21126952	1957	1957	1957	1957	0
541	20231017	110300	21126952	1957	1957	1957	1957	1
542	20231017	110200	21124995	1938	1938	1938	1938	0
543	20231017	110100	21124995	1938	1950	1950	1938	986
544	20231017	110000	19204575	1950	1950	1950	1950	1
545	20231017	105900	19202625	1944	1944	1944	1944	563
546	20231017	105800	18108153	1944	1944	1944	1944	0
547	20231017	105700	18108153	1944	1943	1944	1943	655
548	20231017	105600	16834866	1942	1941	1942	1941	51
549	20231017	105500	16735842	1941	1941	1941	1941	0
550	20231017	105400	16735842	1941	1941	1941	1941	0
551	20231017	105300	16735842	1941	1941	1941	1941	4
552	20231017	105200	16728078	1937	1937	1937	1937	0
553	20231017	105100	16728078	1937	1937	1937	1937	0
554	20231017	105000	16728078	1937	1937	1937	1937	0
555	20231017	104900	16728078	1937	1937	1937	1937	0
556	20231017	104800	16728078	1937	1935	1937	1935	541
557	20231017	104700	15680793	1934	1934	1934	1934	0
558	20231017	104600	15680793	1934	1934	1934	1934	0
559	20231017	104500	15680793	1934	1933	1934	1933	816
560	20231017	104400	14103434	1933	1933	1933	1933	400
561	20231017	104300	13330234	1934	1934	1934	1934	1
562	20231017	104200	13328300	1928	1928	1928	1928	0
563	20231017	104100	13328300	1928	1928	1928	1928	0
564	20231017	104000	13328300	1928	1928	1928	1928	0
565	20231017	103900	13328300	1928	1928	1928	1928	0
566	20231017	103800	13328300	1928	1928	1928	1928	0
567	20231017	103700	13328300	1928	1928	1928	1928	0
568	20231017	103600	13328300	1928	1928	1928	1928	167
569	20231017	103500	13006324	1935	1935	1935	1935	0
570	20231017	103400	13006324	1935	1935	1935	1935	0
571	20231017	103300	13006324	1935	1935	1935	1935	0
572	20231017	103200	13006324	1935	1935	1935	1935	0
573	20231017	103100	13006324	1935	1935	1935	1935	0
574	20231017	103000	13006324	1935	1935	1935	1935	0
575	20231017	102900	13006324	1935	1935	1935	1935	189
576	20231017	102800	12640609	1937	1937	1937	1937	0
577	20231017	102700	12640609	1937	1937	1937	1937	34
578	20231017	102600	12574751	1938	1938	1938	1938	0
579	20231017	102500	12574751	1938	1938	1938	1938	10
580	20231017	102400	12555371	1938	1938	1938	1938	10
581	20231017	102300	12535991	1938	1938	1938	1938	7
582	20231017	102200	12522425	1939	1939	1939	1939	0
583	20231017	102100	12522425	1939	1939	1939	1939	1
584	20231017	102000	12520486	1925	1925	1925	1925	0
585	20231017	101900	12520486	1925	1925	1925	1925	0
586	20231017	101800	12520486	1925	1925	1925	1925	0
587	20231017	101700	12520486	1925	1925	1925	1925	0
588	20231017	101600	12520486	1925	1925	1925	1925	0
589	20231017	101500	12520486	1925	1929	1929	1925	376
590	20231017	101400	11796196	1940	1940	1940	1940	0
591	20231017	101300	11796196	1940	1940	1940	1940	1
592	20231017	101200	11794256	1939	1939	1939	1939	29
593	20231017	101100	11738025	1928	1928	1928	1928	0
594	20231017	101000	11738025	1928	1928	1928	1928	0
595	20231017	100900	11738025	1928	1928	1928	1928	0
596	20231017	100800	11738025	1928	1928	1928	1928	1
597	20231017	100700	11736097	1927	1927	1927	1927	0
598	20231017	100600	11736097	1927	1938	1938	1927	70
599	20231017	100500	11600778	1940	1939	1940	1939	567
600	20231017	100400	10500810	1926	1926	1926	1926	0
601	20231017	100300	10500810	1926	1926	1926	1926	15
602	20231017	100200	10471920	1924	1932	1932	1924	1026
603	20231017	100100	8495686	1939	1939	1939	1939	0
604	20231017	100000	8495686	1939	1938	1939	1938	20
605	20231017	095900	8456910	1943	1943	1943	1943	0
606	20231017	095800	8456910	1943	1943	1943	1943	0
607	20231017	095700	8456910	1943	1943	1943	1943	0
608	20231017	095600	8456910	1943	1943	1943	1943	0
609	20231017	095500	8456910	1943	1943	1943	1943	0
610	20231017	095400	8456910	1943	1941	1943	1931	79
611	20231017	095300	8303851	1943	1943	1943	1943	10
612	20231017	095200	8284421	1944	1944	1944	1944	0
613	20231017	095100	8284421	1944	1944	1944	1944	0
614	20231017	095000	8284421	1944	1944	1944	1944	0
615	20231017	094900	8284421	1944	1944	1944	1944	0
616	20231017	094800	8284421	1944	1944	1944	1944	0
617	20231017	094700	8284421	1944	1944	1944	1944	0
618	20231017	094600	8284421	1944	1944	1944	1944	50
619	20231017	094500	8187221	1944	1941	1944	1941	18
620	20231017	094400	8152242	1942	1941	1942	1941	2
621	20231017	094300	8148359	1930	1931	1931	1930	30
622	20231017	094200	8090452	1944	1944	1944	1944	0
623	20231017	094100	8090452	1944	1944	1944	1944	0
624	20231017	094000	8090452	1944	1944	1944	1944	0
625	20231017	093900	8090452	1944	1944	1944	1944	0
626	20231017	093800	8090452	1944	1931	1944	1931	75
627	20231017	093700	7945497	1932	1933	1933	1932	95
628	20231017	093600	7761882	1932	1932	1932	1932	0
629	20231017	093500	7761882	1932	1932	1932	1932	300
630	20231017	093400	7182282	1946	1946	1946	1946	1
631	20231017	093300	7180336	1946	1946	1946	1946	5
632	20231017	093200	7170606	1932	1932	1932	1932	120
633	20231017	093100	6938766	1931	1931	1931	1931	0
634	20231017	093000	6938766	1931	1931	1931	1931	0
635	20231017	092900	6938766	1931	1931	1931	1931	0
636	20231017	092800	6938766	1931	1931	1931	1931	0
637	20231017	092700	6938766	1931	1932	1932	1931	339
638	20231017	092600	6284138	1940	1940	1940	1940	0
639	20231017	092500	6284138	1940	1940	1940	1940	0
640	20231017	092400	6284138	1940	1940	1940	1940	0
641	20231017	092300	6284138	1940	1934	1940	1934	1497
642	20231017	092200	3383466	1921	1921	1921	1921	0
643	20231017	092100	3383466	1921	1921	1921	1921	0
644	20231017	092000	3383466	1921	1921	1921	1921	0
645	20231017	091900	3383466	1921	1921	1921	1921	0
646	20231017	091800	3383466	1921	1921	1921	1921	0
647	20231017	091700	3383466	1921	1921	1921	1921	0
648	20231017	091600	3383466	1921	1921	1921	1921	0
649	20231017	091500	3383466	1921	1929	1929	1921	500
650	20231017	091400	2422787	1930	1930	1930	1930	50
651	20231017	091300	2326287	1930	1930	1930	1930	0
652	20231017	091200	2326287	1930	1930	1930	1930	0
653	20231017	091100	2326287	1930	1930	1930	1930	3
654	20231017	091000	2320497	1940	1940	1940	1940	1
655	20231017	090900	2318557	1930	1930	1930	1930	89
656	20231017	090800	2146787	1930	1930	1930	1930	0
657	20231017	090700	2146787	1930	1930	1930	1930	0
658	20231017	090600	2146787	1930	1930	1930	1930	111
659	20231017	090500	1932557	1930	1930	1930	1930	0
660	20231017	090400	1932557	1930	1930	1930	1930	0
661	20231017	090300	1932557	1930	1930	1930	1930	1
662	20231017	090200	1930627	1920	1920	1920	1920	0
663	20231017	090100	1930627	1920	1919	1920	1919	128
664	20231017	090000	1684882	1919	1919	1919	1919	878