KissMeData/196700/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	201600	39652395	1964	1964	1964	1964	2428
3	20231012	201500	39652395	1964	1964	1964	1964	0
4	20231012	201400	39652395	1964	1964	1964	1964	0
5	20231012	201300	39652395	1964	1964	1964	1964	0
6	20231012	201200	39652395	1964	1964	1964	1964	0
7	20231012	201100	39652395	1964	1964	1964	1964	0
8	20231012	201000	39652395	1964	1964	1964	1964	0
9	20231012	200900	39652395	1964	1964	1964	1964	0
10	20231012	200800	39652395	1964	1964	1964	1964	0
11	20231012	200700	39652395	1964	1964	1964	1964	0
12	20231012	200600	39652395	1964	1964	1964	1964	0
13	20231012	200500	39652395	1964	1964	1964	1964	0
14	20231012	200400	39652395	1964	1964	1964	1964	0
15	20231012	200300	39652395	1964	1964	1964	1964	0
16	20231012	200200	39652395	1964	1964	1964	1964	0
17	20231012	200100	39652395	1964	1964	1964	1964	0
18	20231012	200000	39652395	1964	1964	1964	1964	0
19	20231012	195900	39652395	1964	1964	1964	1964	0
20	20231012	195800	39652395	1964	1964	1964	1964	0
21	20231012	195700	39652395	1964	1964	1964	1964	0
22	20231012	195600	39652395	1964	1964	1964	1964	0
23	20231012	195500	39652395	1964	1964	1964	1964	0
24	20231012	195400	39652395	1964	1964	1964	1964	0
25	20231012	195300	39652395	1964	1964	1964	1964	0
26	20231012	195200	39652395	1964	1964	1964	1964	0
27	20231012	195100	39652395	1964	1964	1964	1964	0
28	20231012	195000	39652395	1964	1964	1964	1964	0
29	20231012	194900	39652395	1964	1964	1964	1964	0
30	20231012	194800	39652395	1964	1964	1964	1964	0
31	20231012	194700	39652395	1964	1964	1964	1964	0
32	20231012	194600	39652395	1964	1964	1964	1964	2428
33	20231012	194500	39652395	1964	1964	1964	1964	0
34	20231012	194400	39652395	1964	1964	1964	1964	0
35	20231012	194300	39652395	1964	1964	1964	1964	0
36	20231012	194200	39652395	1964	1964	1964	1964	0
37	20231012	194100	39652395	1964	1964	1964	1964	0
38	20231012	194000	39652395	1964	1964	1964	1964	0
39	20231012	193900	39652395	1964	1964	1964	1964	0
40	20231012	193800	39652395	1964	1964	1964	1964	0
41	20231012	193700	39652395	1964	1964	1964	1964	0
42	20231012	193600	39652395	1964	1964	1964	1964	0
43	20231012	193500	39652395	1964	1964	1964	1964	0
44	20231012	193400	39652395	1964	1964	1964	1964	0
45	20231012	193300	39652395	1964	1964	1964	1964	0
46	20231012	193200	39652395	1964	1964	1964	1964	0
47	20231012	193100	39652395	1964	1964	1964	1964	0
48	20231012	193000	39652395	1964	1964	1964	1964	0
49	20231012	192900	39652395	1964	1964	1964	1964	0
50	20231012	192800	39652395	1964	1964	1964	1964	0
51	20231012	192700	39652395	1964	1964	1964	1964	0
52	20231012	192600	39652395	1964	1964	1964	1964	0
53	20231012	192500	39652395	1964	1964	1964	1964	0
54	20231012	192400	39652395	1964	1964	1964	1964	0
55	20231012	192300	39652395	1964	1964	1964	1964	0
56	20231012	192200	39652395	1964	1964	1964	1964	0
57	20231012	192100	39652395	1964	1964	1964	1964	0
58	20231012	192000	39652395	1964	1964	1964	1964	0
59	20231012	191900	39652395	1964	1964	1964	1964	0
60	20231012	191800	39652395	1964	1964	1964	1964	0
61	20231012	191700	39652395	1964	1964	1964	1964	0
62	20231012	191600	39652395	1964	1964	1964	1964	2428
63	20231012	191500	39652395	1964	1964	1964	1964	0
64	20231012	191400	39652395	1964	1964	1964	1964	0
65	20231012	191300	39652395	1964	1964	1964	1964	0
66	20231012	191200	39652395	1964	1964	1964	1964	0
67	20231012	191100	39652395	1964	1964	1964	1964	0
68	20231012	191000	39652395	1964	1964	1964	1964	0
69	20231012	190900	39652395	1964	1964	1964	1964	0
70	20231012	190800	39652395	1964	1964	1964	1964	0
71	20231012	190700	39652395	1964	1964	1964	1964	0
72	20231012	190600	39652395	1964	1964	1964	1964	0
73	20231012	190500	39652395	1964	1964	1964	1964	0
74	20231012	190400	39652395	1964	1964	1964	1964	0
75	20231012	190300	39652395	1964	1964	1964	1964	0
76	20231012	190200	39652395	1964	1964	1964	1964	0
77	20231012	190100	39652395	1964	1964	1964	1964	0
78	20231012	190000	39652395	1964	1964	1964	1964	0
79	20231012	185900	39652395	1964	1964	1964	1964	0
80	20231012	185800	39652395	1964	1964	1964	1964	0
81	20231012	185700	39652395	1964	1964	1964	1964	0
82	20231012	185600	39652395	1964	1964	1964	1964	0
83	20231012	185500	39652395	1964	1964	1964	1964	0
84	20231012	185400	39652395	1964	1964	1964	1964	0
85	20231012	185300	39652395	1964	1964	1964	1964	0
86	20231012	185200	39652395	1964	1964	1964	1964	0
87	20231012	185100	39652395	1964	1964	1964	1964	0
88	20231012	185000	39652395	1964	1964	1964	1964	0
89	20231012	184900	39652395	1964	1964	1964	1964	0
90	20231012	184800	39652395	1964	1964	1964	1964	0
91	20231012	184700	39652395	1964	1964	1964	1964	0
92	20231012	184600	39652395	1964	1964	1964	1964	2428
93	20231012	184500	39652395	1964	1964	1964	1964	0
94	20231012	184400	39652395	1964	1964	1964	1964	0
95	20231012	184300	39652395	1964	1964	1964	1964	0
96	20231012	184200	39652395	1964	1964	1964	1964	0
97	20231012	184100	39652395	1964	1964	1964	1964	0
98	20231012	184000	39652395	1964	1964	1964	1964	0
99	20231012	183900	39652395	1964	1964	1964	1964	0
100	20231012	183800	39652395	1964	1964	1964	1964	0
101	20231012	183700	39652395	1964	1964	1964	1964	0
102	20231012	183600	39652395	1964	1964	1964	1964	0
103	20231012	183500	39652395	1964	1964	1964	1964	0
104	20231012	183400	39652395	1964	1964	1964	1964	0
105	20231012	183300	39652395	1964	1964	1964	1964	0
106	20231012	183200	39652395	1964	1964	1964	1964	0
107	20231012	183100	39652395	1964	1964	1964	1964	0
108	20231012	183000	39652395	1964	1964	1964	1964	0
109	20231012	182900	39652395	1964	1964	1964	1964	0
110	20231012	182800	39652395	1964	1964	1964	1964	0
111	20231012	182700	39652395	1964	1964	1964	1964	0
112	20231012	182600	39652395	1964	1964	1964	1964	0
113	20231012	182500	39652395	1964	1964	1964	1964	0
114	20231012	182400	39652395	1964	1964	1964	1964	0
115	20231012	182300	39652395	1964	1964	1964	1964	0
116	20231012	182200	39652395	1964	1964	1964	1964	0
117	20231012	182100	39652395	1964	1964	1964	1964	0
118	20231012	182000	39652395	1964	1964	1964	1964	0
119	20231012	181900	39652395	1964	1964	1964	1964	0
120	20231012	181800	39652395	1964	1964	1964	1964	0
121	20231012	181700	39652395	1964	1964	1964	1964	0
122	20231012	181600	39652395	1964	1964	1964	1964	2428
123	20231012	181500	39652395	1964	1964	1964	1964	0
124	20231012	181400	39652395	1964	1964	1964	1964	0
125	20231012	181300	39652395	1964	1964	1964	1964	0
126	20231012	181200	39652395	1964	1964	1964	1964	0
127	20231012	181100	39652395	1964	1964	1964	1964	0
128	20231012	181000	39652395	1964	1964	1964	1964	0
129	20231012	180900	39652395	1964	1964	1964	1964	0
130	20231012	180800	39652395	1964	1964	1964	1964	0
131	20231012	180700	39652395	1964	1964	1964	1964	0
132	20231012	180600	39652395	1964	1964	1964	1964	0
133	20231012	180500	39652395	1964	1964	1964	1964	0
134	20231012	180400	39652395	1964	1964	1964	1964	0
135	20231012	180300	39652395	1964	1964	1964	1964	0
136	20231012	180200	39652395	1964	1964	1964	1964	0
137	20231012	180100	39652395	1964	1964	1964	1964	0
138	20231012	180000	39652395	1964	1964	1964	1964	0
139	20231012	175900	39652395	1964	1964	1964	1964	0
140	20231012	175800	39652395	1964	1964	1964	1964	0
141	20231012	175700	39652395	1964	1964	1964	1964	0
142	20231012	175600	39652395	1964	1964	1964	1964	0
143	20231012	175500	39652395	1964	1964	1964	1964	0
144	20231012	175400	39652395	1964	1964	1964	1964	0
145	20231012	175300	39652395	1964	1964	1964	1964	0
146	20231012	175200	39652395	1964	1964	1964	1964	0
147	20231012	175100	39652395	1964	1964	1964	1964	0
148	20231012	175000	39652395	1964	1964	1964	1964	0
149	20231012	174900	39652395	1964	1964	1964	1964	0
150	20231012	174800	39652395	1964	1964	1964	1964	0
151	20231012	174700	39652395	1964	1964	1964	1964	0
152	20231012	174600	39652395	1964	1964	1964	1964	2428
153	20231012	174500	39652395	1964	1964	1964	1964	0
154	20231012	174400	39652395	1964	1964	1964	1964	0
155	20231012	174300	39652395	1964	1964	1964	1964	0
156	20231012	174200	39652395	1964	1964	1964	1964	0
157	20231012	174100	39652395	1964	1964	1964	1964	0
158	20231012	174000	39652395	1964	1964	1964	1964	0
159	20231012	173900	39652395	1964	1964	1964	1964	0
160	20231012	173800	39652395	1964	1964	1964	1964	0
161	20231012	173700	39652395	1964	1964	1964	1964	0
162	20231012	173600	39652395	1964	1964	1964	1964	0
163	20231012	173500	39652395	1964	1964	1964	1964	0
164	20231012	173400	39652395	1964	1964	1964	1964	0
165	20231012	173300	39652395	1964	1964	1964	1964	0
166	20231012	173200	39652395	1964	1964	1964	1964	0
167	20231012	173100	39652395	1964	1964	1964	1964	0
168	20231012	173000	39652395	1964	1964	1964	1964	0
169	20231012	172900	39652395	1964	1964	1964	1964	0
170	20231012	172800	39652395	1964	1964	1964	1964	0
171	20231012	172700	39652395	1964	1964	1964	1964	0
172	20231012	172600	39652395	1964	1964	1964	1964	0
173	20231012	172500	39652395	1964	1964	1964	1964	0
174	20231012	172400	39652395	1964	1964	1964	1964	0
175	20231012	172300	39652395	1964	1964	1964	1964	0
176	20231012	172200	39652395	1964	1964	1964	1964	0
177	20231012	172100	39652395	1964	1964	1964	1964	0
178	20231012	172000	39652395	1964	1964	1964	1964	0
179	20231012	171900	39652395	1964	1964	1964	1964	0
180	20231012	171800	39652395	1964	1964	1964	1964	0
181	20231012	171700	39652395	1964	1964	1964	1964	0
182	20231012	171600	39652395	1964	1964	1964	1964	2428
183	20231012	171500	39652395	1964	1964	1964	1964	0
184	20231012	171400	39652395	1964	1964	1964	1964	0
185	20231012	171300	39652395	1964	1964	1964	1964	0
186	20231012	171200	39652395	1964	1964	1964	1964	0
187	20231012	171100	39652395	1964	1964	1964	1964	0
188	20231012	171000	39652395	1964	1964	1964	1964	0
189	20231012	170900	39652395	1964	1964	1964	1964	0
190	20231012	170800	39652395	1964	1964	1964	1964	0
191	20231012	170700	39652395	1964	1964	1964	1964	0
192	20231012	170600	39652395	1964	1964	1964	1964	0
193	20231012	170500	39652395	1964	1964	1964	1964	0
194	20231012	170400	39652395	1964	1964	1964	1964	0
195	20231012	170300	39652395	1964	1964	1964	1964	0
196	20231012	170200	39652395	1964	1964	1964	1964	0
197	20231012	170100	39652395	1964	1964	1964	1964	0
198	20231012	170000	39652395	1964	1964	1964	1964	0
199	20231012	165900	39652395	1964	1964	1964	1964	0
200	20231012	165800	39652395	1964	1964	1964	1964	0
201	20231012	165700	39652395	1964	1964	1964	1964	0
202	20231012	165600	39652395	1964	1964	1964	1964	0
203	20231012	165500	39652395	1964	1964	1964	1964	0
204	20231012	165400	39652395	1964	1964	1964	1964	0
205	20231012	165300	39652395	1964	1964	1964	1964	0
206	20231012	165200	39652395	1964	1964	1964	1964	0
207	20231012	165100	39652395	1964	1964	1964	1964	0
208	20231012	165000	39652395	1964	1964	1964	1964	0
209	20231012	164900	39652395	1964	1964	1964	1964	0
210	20231012	164800	39652395	1964	1964	1964	1964	0
211	20231012	164700	39652395	1964	1964	1964	1964	0
212	20231012	164600	39652395	1964	1964	1964	1964	2428
213	20231012	164500	39652395	1964	1964	1964	1964	0
214	20231012	164400	39652395	1964	1964	1964	1964	0
215	20231012	164300	39652395	1964	1964	1964	1964	0
216	20231012	164200	39652395	1964	1964	1964	1964	0
217	20231012	164100	39652395	1964	1964	1964	1964	0
218	20231012	164000	39652395	1964	1964	1964	1964	0
219	20231012	163900	39652395	1964	1964	1964	1964	0
220	20231012	163800	39652395	1964	1964	1964	1964	0
221	20231012	163700	39652395	1964	1964	1964	1964	0
222	20231012	163600	39652395	1964	1964	1964	1964	0
223	20231012	163500	39652395	1964	1964	1964	1964	0
224	20231012	163400	39652395	1964	1964	1964	1964	0
225	20231012	163300	39652395	1964	1964	1964	1964	0
226	20231012	163200	39652395	1964	1964	1964	1964	0
227	20231012	163100	39652395	1964	1964	1964	1964	0
228	20231012	163000	39652395	1964	1964	1964	1964	0
229	20231012	162900	39652395	1964	1964	1964	1964	0
230	20231012	162800	39652395	1964	1964	1964	1964	0
231	20231012	162700	39652395	1964	1964	1964	1964	0
232	20231012	162600	39652395	1964	1964	1964	1964	0
233	20231012	162500	39652395	1964	1964	1964	1964	0
234	20231012	162400	39652395	1964	1964	1964	1964	0
235	20231012	162300	39652395	1964	1964	1964	1964	0
236	20231012	162200	39652395	1964	1964	1964	1964	0
237	20231012	162100	39652395	1964	1964	1964	1964	0
238	20231012	162000	39652395	1964	1964	1964	1964	0
239	20231012	161900	39652395	1964	1964	1964	1964	0
240	20231012	161800	39652395	1964	1964	1964	1964	0
241	20231012	161700	39652395	1964	1964	1964	1964	0
242	20231012	161600	39652395	1964	1964	1964	1964	2428
243	20231012	161500	39652395	1964	1964	1964	1964	0
244	20231012	161400	39652395	1964	1964	1964	1964	0
245	20231012	161300	39652395	1964	1964	1964	1964	0
246	20231012	161200	39652395	1964	1964	1964	1964	0
247	20231012	161100	39652395	1964	1964	1964	1964	0
248	20231012	161000	39652395	1964	1964	1964	1964	0
249	20231012	160900	39652395	1964	1964	1964	1964	0
250	20231012	160800	39652395	1964	1964	1964	1964	0
251	20231012	160700	39652395	1964	1964	1964	1964	0
252	20231012	160600	39652395	1964	1964	1964	1964	0
253	20231012	160500	39652395	1964	1964	1964	1964	0
254	20231012	160400	39652395	1964	1964	1964	1964	0
255	20231012	160300	39652395	1964	1964	1964	1964	0
256	20231012	160200	39652395	1964	1964	1964	1964	0
257	20231012	160100	39652395	1964	1964	1964	1964	0
258	20231012	160000	39652395	1964	1964	1964	1964	0
259	20231012	155900	39652395	1964	1964	1964	1964	0
260	20231012	155800	39652395	1964	1964	1964	1964	0
261	20231012	155700	39652395	1964	1964	1964	1964	0
262	20231012	155600	39652395	1964	1964	1964	1964	0
263	20231012	155500	39652395	1964	1964	1964	1964	0
264	20231012	155400	39652395	1964	1964	1964	1964	0
265	20231012	155300	39652395	1964	1964	1964	1964	0
266	20231012	155200	39652395	1964	1964	1964	1964	0
267	20231012	155100	39652395	1964	1964	1964	1964	0
268	20231012	155000	39652395	1964	1964	1964	1964	0
269	20231012	154900	39652395	1964	1964	1964	1964	0
270	20231012	154800	39652395	1964	1964	1964	1964	0
271	20231012	154700	39652395	1964	1964	1964	1964	0
272	20231012	154600	39652395	1964	1964	1964	1964	2428
273	20231012	154500	39652395	1964	1964	1964	1964	0
274	20231012	154400	39652395	1964	1964	1964	1964	0
275	20231012	154300	39652395	1964	1964	1964	1964	0
276	20231012	154200	39652395	1964	1964	1964	1964	0
277	20231012	154100	39652395	1964	1964	1964	1964	0
278	20231012	154000	39652395	1964	1964	1964	1964	0
279	20231012	153900	39652395	1964	1964	1964	1964	0
280	20231012	153800	39652395	1964	1964	1964	1964	0
281	20231012	153700	39652395	1964	1964	1964	1964	0
282	20231012	153600	39652395	1964	1964	1964	1964	0
283	20231012	153500	39652395	1964	1964	1964	1964	0
284	20231012	153400	39652395	1964	1964	1964	1964	0
285	20231012	153300	39652395	1964	1964	1964	1964	0
286	20231012	153200	39652395	1964	1964	1964	1964	0
287	20231012	153100	39652395	1964	1964	1964	1964	0
288	20231012	153000	39652395	1964	1964	1964	1964	2428
289	20231012	152900	34883803	1965	1965	1965	1965	0
290	20231012	152800	34883803	1965	1965	1965	1965	0
291	20231012	152700	34883803	1965	1965	1965	1965	0
292	20231012	152600	34883803	1965	1965	1965	1965	0
293	20231012	152500	34883803	1965	1965	1965	1965	0
294	20231012	152400	34883803	1965	1965	1965	1965	0
295	20231012	152300	34883803	1965	1965	1965	1965	0
296	20231012	152200	34883803	1965	1965	1965	1965	0
297	20231012	152100	34883803	1965	1965	1965	1965	0
298	20231012	152000	34883803	1965	1965	1965	1965	0
299	20231012	151900	34883803	1965	1965	1965	1965	101
300	20231012	151800	34685338	1966	1966	1966	1966	0
301	20231012	151700	34685338	1966	1974	1974	1966	23
302	20231012	151600	34640040	1974	1974	1974	1974	0
303	20231012	151500	34640040	1974	1974	1974	1974	0
304	20231012	151400	34640040	1974	1974	1974	1974	1
305	20231012	151300	34638066	1974	1974	1974	1974	10
306	20231012	151200	34618326	1975	1975	1975	1975	0
307	20231012	151100	34618326	1975	1975	1975	1975	0
308	20231012	151000	34618326	1975	1975	1975	1975	0
309	20231012	150900	34618326	1975	1975	1975	1975	0
310	20231012	150800	34618326	1975	1975	1975	1975	0
311	20231012	150700	34618326	1975	1975	1975	1975	0
312	20231012	150600	34618326	1975	1975	1975	1975	0
313	20231012	150500	34618326	1975	1975	1975	1975	0
314	20231012	150400	34618326	1975	1975	1975	1975	0
315	20231012	150300	34618326	1975	1975	1975	1975	352
316	20231012	150200	33923126	1975	1974	1975	1974	104
317	20231012	150100	33717776	1974	1965	1974	1965	61
318	20231012	150000	33597461	1964	1964	1964	1964	0
319	20231012	145900	33597461	1964	1964	1964	1964	0
320	20231012	145800	33597461	1964	1968	1968	1964	1593
321	20231012	145700	30468412	1969	1969	1969	1969	0
322	20231012	145600	30468412	1969	1969	1969	1969	12
323	20231012	145500	30444784	1969	1969	1969	1969	0
324	20231012	145400	30444784	1969	1969	1969	1969	0
325	20231012	145300	30444784	1969	1969	1969	1969	104
326	20231012	145200	30240008	1969	1969	1969	1969	0
327	20231012	145100	30240008	1969	1969	1969	1969	12
328	20231012	145000	30216380	1969	1969	1969	1969	12
329	20231012	144900	30192752	1971	1971	1971	1971	0
330	20231012	144800	30192752	1971	1971	1971	1971	52
331	20231012	144700	30090260	1975	1975	1975	1975	0
332	20231012	144600	30090260	1975	1975	1975	1975	0
333	20231012	144500	30090260	1975	1975	1975	1975	0
334	20231012	144400	30090260	1975	1975	1975	1975	104
335	20231012	144300	29884860	1966	1966	1966	1966	0
336	20231012	144200	29884860	1966	1966	1966	1966	0
337	20231012	144100	29884860	1966	1966	1966	1966	0
338	20231012	144000	29884860	1966	1966	1966	1966	0
339	20231012	143900	29884860	1966	1966	1966	1966	0
340	20231012	143800	29884860	1966	1966	1966	1966	0
341	20231012	143700	29884860	1966	1966	1966	1966	0
342	20231012	143600	29884860	1966	1966	1966	1966	0
343	20231012	143500	29884860	1966	1974	1975	1966	114
344	20231012	143400	29659810	1965	1965	1965	1965	0
345	20231012	143300	29659810	1965	1965	1965	1965	0
346	20231012	143200	29659810	1965	1965	1965	1965	0
347	20231012	143100	29659810	1965	1965	1965	1965	0
348	20231012	143000	29659810	1965	1965	1965	1965	100
349	20231012	142900	29463310	1964	1964	1964	1964	10
350	20231012	142800	29443670	1974	1974	1974	1974	42
351	20231012	142700	29360762	1964	1964	1964	1964	11
352	20231012	142600	29339158	1975	1975	1975	1975	105
353	20231012	142500	29131783	1960	1960	1960	1960	0
354	20231012	142400	29131783	1960	1960	1960	1960	0
355	20231012	142300	29131783	1960	1960	1960	1960	0
356	20231012	142200	29131783	1960	1960	1960	1960	0
357	20231012	142100	29131783	1960	1960	1960	1960	0
358	20231012	142000	29131783	1960	1960	1960	1960	0
359	20231012	141900	29131783	1960	1963	1963	1960	51
360	20231012	141800	29031758	1975	1975	1975	1975	0
361	20231012	141700	29031758	1975	1974	1975	1974	105
362	20231012	141600	28824399	1960	1960	1960	1960	0
363	20231012	141500	28824399	1960	1960	1960	1960	0
364	20231012	141400	28824399	1960	1960	1960	1960	0
365	20231012	141300	28824399	1960	1960	1960	1960	0
366	20231012	141200	28824399	1960	1960	1960	1960	0
367	20231012	141100	28824399	1960	1961	1961	1960	27
368	20231012	141000	28771463	1975	1975	1975	1975	0
369	20231012	140900	28771463	1975	1975	1975	1975	0
370	20231012	140800	28771463	1975	1973	1975	1973	105
371	20231012	140700	28564129	1960	1962	1962	1960	63
372	20231012	140600	28440623	1958	1958	1958	1958	0
373	20231012	140500	28440623	1958	1958	1958	1958	0
374	20231012	140400	28440623	1958	1958	1958	1958	0
375	20231012	140300	28440623	1958	1958	1958	1958	0
376	20231012	140200	28440623	1958	1958	1958	1958	0
377	20231012	140100	28440623	1958	1958	1958	1958	5
378	20231012	140000	28430833	1957	1957	1957	1957	0
379	20231012	135900	28430833	1957	1974	1974	1957	144
380	20231012	135800	28147168	1973	1973	1973	1973	42
381	20231012	135700	28064302	1973	1973	1973	1973	0
382	20231012	135600	28064302	1973	1973	1973	1973	0
383	20231012	135500	28064302	1973	1973	1973	1973	10
384	20231012	135400	28044572	1957	1957	1957	1957	0
385	20231012	135300	28044572	1957	1957	1957	1957	0
386	20231012	135200	28044572	1957	1963	1963	1957	55
387	20231012	135100	27936729	1974	1974	1974	1974	0
388	20231012	135000	27936729	1974	1973	1974	1973	105
389	20231012	134900	27729479	1957	1957	1957	1957	0
390	20231012	134800	27729479	1957	1957	1957	1957	0
391	20231012	134700	27729479	1957	1957	1957	1957	0
392	20231012	134600	27729479	1957	1958	1958	1957	300
393	20231012	134500	27142345	1957	1957	1957	1957	0
394	20231012	134400	27142345	1957	1957	1957	1957	0
395	20231012	134300	27142345	1957	1960	1960	1957	49
396	20231012	134200	27046391	1974	1974	1974	1974	49
397	20231012	134100	26949665	1974	1973	1974	1973	105
398	20231012	134000	26742426	1957	1957	1957	1957	0
399	20231012	133900	26742426	1957	1957	1957	1957	0
400	20231012	133800	26742426	1957	1959	1959	1957	1000
401	20231012	133700	24785014	1958	1959	1959	1958	200
402	20231012	133600	24393411	1958	1961	1964	1958	86
403	20231012	133500	24224785	1973	1973	1973	1973	0
404	20231012	133400	24224785	1973	1973	1973	1973	0
405	20231012	133300	24224785	1973	1973	1973	1973	5
406	20231012	133200	24214920	1974	1974	1974	1974	0
407	20231012	133100	24214920	1974	1974	1974	1974	63
408	20231012	133000	24090558	1974	1974	1974	1974	64
409	20231012	132900	23964222	1973	1973	1973	1973	37
410	20231012	132800	23891221	1961	1961	1961	1961	0
411	20231012	132700	23891221	1961	1962	1962	1961	100
412	20231012	132600	23695116	1961	1961	1961	1961	0
413	20231012	132500	23695116	1961	1963	1963	1961	50
414	20231012	132400	23597058	1961	1962	1962	1961	100
415	20231012	132300	23400955	1957	1967	1967	1957	99
416	20231012	132200	23206649	1966	1966	1966	1966	0
417	20231012	132100	23206649	1966	1966	1966	1966	0
418	20231012	132000	23206649	1966	1966	1966	1966	0
419	20231012	131900	23206649	1966	1966	1966	1966	0
420	20231012	131800	23206649	1966	1966	1966	1966	0
421	20231012	131700	23206649	1966	1966	1966	1966	11
422	20231012	131600	23185023	1974	1974	1974	1974	0
423	20231012	131500	23185023	1974	1974	1974	1974	0
424	20231012	131400	23185023	1974	1974	1974	1974	0
425	20231012	131300	23185023	1974	1974	1974	1974	0
426	20231012	131200	23185023	1974	1974	1974	1974	0
427	20231012	131100	23185023	1974	1974	1974	1974	0
428	20231012	131000	23185023	1974	1974	1974	1974	0
429	20231012	130900	23185023	1974	1974	1974	1974	401
430	20231012	130800	22393449	1957	1957	1957	1957	0
431	20231012	130700	22393449	1957	1957	1957	1957	0
432	20231012	130600	22393449	1957	1958	1958	1957	926
433	20231012	130500	20580943	1957	1971	1971	1957	785
434	20231012	130400	19035241	1974	1974	1974	1974	0
435	20231012	130300	19035241	1974	1974	1974	1974	0
436	20231012	130200	19035241	1974	1974	1974	1974	0
437	20231012	130100	19035241	1974	1974	1974	1974	79
438	20231012	130000	18879295	1970	1970	1970	1970	0
439	20231012	125900	18879295	1970	1973	1973	1970	1500
440	20231012	125800	15923948	1973	1973	1973	1973	0
441	20231012	125700	15923948	1973	1973	1973	1973	50
442	20231012	125600	15825298	1974	1974	1974	1974	0
443	20231012	125500	15825298	1974	1974	1974	1974	0
444	20231012	125400	15825298	1974	1974	1974	1974	0
445	20231012	125300	15825298	1974	1974	1974	1974	0
446	20231012	125200	15825298	1974	1974	1974	1974	3
447	20231012	125100	15819376	1974	1974	1974	1974	12
448	20231012	125000	15795688	1974	1974	1974	1974	0
449	20231012	124900	15795688	1974	1974	1974	1974	0
450	20231012	124800	15795688	1974	1974	1974	1974	0
451	20231012	124700	15795688	1974	1974	1974	1974	0
452	20231012	124600	15795688	1974	1974	1974	1974	12
453	20231012	124500	15772000	1974	1974	1974	1974	0
454	20231012	124400	15772000	1974	1974	1974	1974	0
455	20231012	124300	15772000	1974	1974	1974	1974	0
456	20231012	124200	15772000	1974	1974	1974	1974	0
457	20231012	124100	15772000	1974	1974	1974	1974	12
458	20231012	124000	15748312	1973	1973	1973	1973	0
459	20231012	123900	15748312	1973	1973	1973	1973	0
460	20231012	123800	15748312	1973	1973	1973	1973	0
461	20231012	123700	15748312	1973	1973	1973	1973	9
462	20231012	123600	15730555	1970	1970	1970	1970	0
463	20231012	123500	15730555	1970	1970	1970	1970	0
464	20231012	123400	15730555	1970	1970	1970	1970	0
465	20231012	123300	15730555	1970	1970	1970	1970	0
466	20231012	123200	15730555	1970	1970	1970	1970	0
467	20231012	123100	15730555	1970	1970	1970	1970	0
468	20231012	123000	15730555	1970	1970	1970	1970	0
469	20231012	122900	15730555	1970	1970	1970	1970	0
470	20231012	122800	15730555	1970	1970	1970	1970	0
471	20231012	122700	15730555	1970	1970	1970	1970	13
472	20231012	122600	15704945	1973	1973	1973	1973	0
473	20231012	122500	15704945	1973	1973	1973	1973	0
474	20231012	122400	15704945	1973	1973	1973	1973	0
475	20231012	122300	15704945	1973	1973	1973	1973	0
476	20231012	122200	15704945	1973	1973	1973	1973	0
477	20231012	122100	15704945	1973	1973	1973	1973	0
478	20231012	122000	15704945	1973	1973	1973	1973	50
479	20231012	121900	15606295	1973	1973	1973	1973	0
480	20231012	121800	15606295	1973	1973	1973	1973	0
481	20231012	121700	15606295	1973	1973	1973	1973	0
482	20231012	121600	15606295	1973	1973	1973	1973	0
483	20231012	121500	15606295	1973	1973	1973	1973	1
484	20231012	121400	15604322	1973	1973	1973	1973	0
485	20231012	121300	15604322	1973	1973	1973	1973	0
486	20231012	121200	15604322	1973	1973	1973	1973	0
487	20231012	121100	15604322	1973	1973	1973	1973	0
488	20231012	121000	15604322	1973	1973	1973	1973	0
489	20231012	120900	15604322	1973	1973	1973	1973	0
490	20231012	120800	15604322	1973	1973	1973	1973	0
491	20231012	120700	15604322	1973	1973	1973	1973	0
492	20231012	120600	15604322	1973	1973	1973	1973	0
493	20231012	120500	15604322	1973	1973	1973	1973	0
494	20231012	120400	15604322	1973	1973	1973	1973	0
495	20231012	120300	15604322	1973	1973	1973	1973	0
496	20231012	120200	15604322	1973	1973	1973	1973	167
497	20231012	120100	15274831	1973	1973	1973	1973	18
498	20231012	120000	15239317	1973	1973	1973	1973	507
499	20231012	115900	14239006	1973	1973	1973	1973	0
500	20231012	115800	14239006	1973	1973	1973	1973	0
501	20231012	115700	14239006	1973	1973	1973	1973	0
502	20231012	115600	14239006	1973	1973	1973	1973	0
503	20231012	115500	14239006	1973	1973	1973	1973	0
504	20231012	115400	14239006	1973	1973	1973	1973	0
505	20231012	115300	14239006	1973	1973	1973	1973	0
506	20231012	115200	14239006	1973	1973	1973	1973	0
507	20231012	115100	14239006	1973	1973	1973	1973	0
508	20231012	115000	14239006	1973	1973	1973	1973	1
509	20231012	114900	14237033	1963	1963	1963	1963	0
510	20231012	114800	14237033	1963	1963	1963	1963	0
511	20231012	114700	14237033	1963	1963	1963	1963	2
512	20231012	114600	14233107	1973	1973	1973	1973	0
513	20231012	114500	14233107	1973	1973	1973	1973	0
514	20231012	114400	14233107	1973	1973	1973	1973	0
515	20231012	114300	14233107	1973	1972	1973	1972	13
516	20231012	114200	14207470	1958	1958	1958	1958	0
517	20231012	114100	14207470	1958	1958	1958	1958	0
518	20231012	114000	14207470	1958	1958	1958	1958	31
519	20231012	113900	14146772	1965	1966	1966	1965	129
520	20231012	113800	13893275	1965	1965	1965	1965	0
521	20231012	113700	13893275	1965	1965	1965	1965	0
522	20231012	113600	13893275	1965	1965	1965	1965	0
523	20231012	113500	13893275	1965	1966	1966	1965	23
524	20231012	113400	13848067	1973	1973	1973	1973	0
525	20231012	113300	13848067	1973	1973	1973	1973	0
526	20231012	113200	13848067	1973	1973	1973	1973	2
527	20231012	113100	13844121	1965	1965	1965	1965	0
528	20231012	113000	13844121	1965	1966	1966	1965	23
529	20231012	112900	13798913	1974	1974	1974	1974	0
530	20231012	112800	13798913	1974	1974	1974	1974	0
531	20231012	112700	13798913	1974	1974	1974	1974	0
532	20231012	112600	13798913	1974	1974	1974	1974	1
533	20231012	112500	13796939	1965	1968	1968	1965	464
534	20231012	112400	12884213	1975	1975	1975	1975	0
535	20231012	112300	12884213	1975	1975	1975	1975	0
536	20231012	112200	12884213	1975	1975	1975	1975	1
537	20231012	112100	12882238	1970	1970	1970	1970	0
538	20231012	112000	12882238	1970	1970	1970	1970	7
539	20231012	111900	12868448	1975	1975	1975	1975	1
540	20231012	111800	12866473	1975	1975	1975	1975	2
541	20231012	111700	12862523	1975	1975	1975	1975	0
542	20231012	111600	12862523	1975	1975	1975	1975	0
543	20231012	111500	12862523	1975	1975	1975	1975	0
544	20231012	111400	12862523	1975	1975	1975	1975	0
545	20231012	111300	12862523	1975	1975	1975	1975	1
546	20231012	111200	12860548	1975	1975	1975	1975	1
547	20231012	111100	12858573	1975	1975	1975	1975	0
548	20231012	111000	12858573	1975	1975	1975	1975	0
549	20231012	110900	12858573	1975	1975	1975	1975	0
550	20231012	110800	12858573	1975	1975	1975	1975	0
551	20231012	110700	12858573	1975	1975	1975	1975	0
552	20231012	110600	12858573	1975	1975	1975	1975	13
553	20231012	110500	12832898	1975	1975	1975	1975	0
554	20231012	110400	12832898	1975	1975	1975	1975	382
555	20231012	110300	12078448	1975	1975	1975	1975	48
556	20231012	110200	11983648	1974	1974	1974	1974	0
557	20231012	110100	11983648	1974	1974	1974	1974	0
558	20231012	110000	11983648	1974	1974	1974	1974	0
559	20231012	105900	11983648	1974	1974	1974	1974	266
560	20231012	105800	11458564	1974	1974	1974	1974	0
561	20231012	105700	11458564	1974	1974	1974	1974	0
562	20231012	105600	11458564	1974	1974	1974	1974	0
563	20231012	105500	11458564	1974	1974	1974	1974	0
564	20231012	105400	11458564	1974	1974	1974	1974	0
565	20231012	105300	11458564	1974	1974	1974	1974	0
566	20231012	105200	11458564	1974	1974	1974	1974	2
567	20231012	105100	11454616	1974	1971	1974	1971	4
568	20231012	105000	11446723	1969	1969	1969	1969	0
569	20231012	104900	11446723	1969	1969	1969	1969	195
570	20231012	104800	11062768	1969	1969	1969	1969	0
571	20231012	104700	11062768	1969	1969	1969	1969	0
572	20231012	104600	11062768	1969	1969	1969	1969	0
573	20231012	104500	11062768	1969	1969	1969	1969	23
574	20231012	104400	11017481	1966	1966	1966	1966	45
575	20231012	104300	10929011	1969	1969	1969	1969	0
576	20231012	104200	10929011	1969	1969	1969	1969	0
577	20231012	104100	10929011	1969	1969	1969	1969	0
578	20231012	104000	10929011	1969	1967	1969	1967	41
579	20231012	103900	10848362	1966	1966	1966	1966	0
580	20231012	103800	10848362	1966	1966	1966	1966	0
581	20231012	103700	10848362	1966	1966	1966	1966	0
582	20231012	103600	10848362	1966	1966	1966	1966	36
583	20231012	103500	10777586	1966	1966	1966	1966	22
584	20231012	103400	10734334	1966	1966	1966	1966	1
585	20231012	103300	10732368	1965	1965	1965	1965	50
586	20231012	103200	10634118	1965	1965	1965	1965	0
587	20231012	103100	10634118	1965	1966	1966	1965	181
588	20231012	103000	10278440	1966	1966	1966	1966	0
589	20231012	102900	10278440	1966	1966	1966	1966	0
590	20231012	102800	10278440	1966	1966	1966	1966	0
591	20231012	102700	10278440	1966	1966	1966	1966	2
592	20231012	102600	10274508	1954	1954	1954	1954	0
593	20231012	102500	10274508	1954	1954	1954	1954	0
594	20231012	102400	10274508	1954	1954	1954	1954	0
595	20231012	102300	10274508	1954	1954	1954	1954	0
596	20231012	102200	10274508	1954	1954	1954	1954	0
597	20231012	102100	10274508	1954	1954	1954	1954	0
598	20231012	102000	10274508	1954	1954	1954	1954	0
599	20231012	101900	10274508	1954	1954	1954	1954	0
600	20231012	101800	10274508	1954	1954	1954	1954	0
601	20231012	101700	10274508	1954	1954	1954	1954	0
602	20231012	101600	10274508	1954	1954	1954	1954	0
603	20231012	101500	10274508	1954	1954	1954	1954	0
604	20231012	101400	10274508	1954	1954	1954	1954	0
605	20231012	101300	10274508	1954	1954	1954	1954	0
606	20231012	101200	10274508	1954	1954	1954	1954	0
607	20231012	101100	10274508	1954	1954	1954	1954	0
608	20231012	101000	10274508	1954	1954	1954	1954	0
609	20231012	100900	10274508	1954	1954	1954	1954	0
610	20231012	100800	10274508	1954	1955	1955	1954	15
611	20231012	100700	10245193	1966	1966	1966	1966	0
612	20231012	100600	10245193	1966	1966	1966	1966	1
613	20231012	100500	10243227	1954	1954	1954	1954	0
614	20231012	100400	10243227	1954	1958	1958	1954	2124
615	20231012	100300	6091799	1958	1958	1958	1958	0
616	20231012	100200	6091799	1958	1958	1958	1958	0
617	20231012	100100	6091799	1958	1958	1958	1958	0
618	20231012	100000	6091799	1958	1958	1958	1958	0
619	20231012	095900	6091799	1958	1958	1958	1958	13
620	20231012	095800	6066345	1954	1954	1954	1954	0
621	20231012	095700	6066345	1954	1954	1954	1954	0
622	20231012	095600	6066345	1954	1954	1954	1954	0
623	20231012	095500	6066345	1954	1954	1954	1954	0
624	20231012	095400	6066345	1954	1954	1954	1954	0
625	20231012	095300	6066345	1954	1954	1954	1954	6
626	20231012	095200	6054621	1952	1952	1952	1952	0
627	20231012	095100	6054621	1952	1952	1952	1952	0
628	20231012	095000	6054621	1952	1952	1952	1952	0
629	20231012	094900	6054621	1952	1952	1952	1952	50
630	20231012	094800	5957021	1952	1952	1952	1952	0
631	20231012	094700	5957021	1952	1952	1952	1952	0
632	20231012	094600	5957021	1952	1952	1952	1952	0
633	20231012	094500	5957021	1952	1952	1952	1952	0
634	20231012	094400	5957021	1952	1952	1952	1952	0
635	20231012	094300	5957021	1952	1952	1952	1952	10
636	20231012	094200	5937501	1950	1950	1950	1950	0
637	20231012	094100	5937501	1950	1950	1950	1950	0
638	20231012	094000	5937501	1950	1966	1966	1950	455
639	20231012	093900	5044776	1965	1966	1966	1965	67
640	20231012	093800	4913064	1965	1965	1965	1965	0
641	20231012	093700	4913064	1965	1965	1965	1965	0
642	20231012	093600	4913064	1965	1965	1965	1965	0
643	20231012	093500	4913064	1965	1965	1965	1965	0
644	20231012	093400	4913064	1965	1966	1966	1965	860
645	20231012	093300	3223134	1965	1966	1966	1965	20
646	20231012	093200	3183824	1974	1965	1974	1965	160
647	20231012	093100	2868487	1974	1974	1974	1974	1
648	20231012	093000	2866513	1975	1975	1975	1975	0
649	20231012	092900	2866513	1975	1975	1975	1975	0
650	20231012	092800	2866513	1975	1975	1975	1975	0
651	20231012	092700	2866513	1975	1975	1975	1975	0
652	20231012	092600	2866513	1975	1975	1975	1975	0
653	20231012	092500	2866513	1975	1975	1975	1975	0
654	20231012	092400	2866513	1975	1975	1975	1975	1
655	20231012	092300	2864538	1963	1963	1963	1963	0
656	20231012	092200	2864538	1963	1963	1963	1963	0
657	20231012	092100	2864538	1963	1963	1963	1963	0
658	20231012	092000	2864538	1963	1963	1963	1963	0
659	20231012	091900	2864538	1963	1963	1963	1963	0
660	20231012	091800	2864538	1963	1963	1963	1963	0
661	20231012	091700	2864538	1963	1963	1963	1963	0
662	20231012	091600	2864538	1963	1963	1963	1963	0
663	20231012	091500	2864538	1963	1963	1963	1963	2
664	20231012	091400	2860612	1963	1963	1963	1963	0
665	20231012	091300	2860612	1963	1963	1963	1963	0
666	20231012	091200	2860612	1963	1963	1963	1963	0
667	20231012	091100	2860612	1963	1972	1974	1963	278
668	20231012	091000	2312469	1974	1974	1974	1974	0
669	20231012	090900	2312469	1974	1974	1974	1974	0
670	20231012	090800	2312469	1974	1974	1974	1974	1
671	20231012	090700	2310495	1974	1974	1974	1974	0
672	20231012	090600	2310495	1974	1970	1974	1970	5
673	20231012	090500	2300638	1970	1970	1970	1970	0
674	20231012	090400	2300638	1970	1970	1970	1970	0
675	20231012	090300	2300638	1970	1968	1970	1968	91
676	20231012	090200	2121446	1967	1967	1967	1967	31
677	20231012	090100	2060469	1965	1965	1965	1965	12
678	20231012	090000	2036889	1949	1965	1965	1949	1037