KissMeData/215380/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	201400	261558469	1877	1877	1877	1877	1618
3	20231019	201300	261558469	1877	1877	1877	1877	0
4	20231019	201200	261558469	1877	1877	1877	1877	0
5	20231019	201100	261558469	1877	1877	1877	1877	0
6	20231019	201000	261558469	1877	1877	1877	1877	0
7	20231019	200900	261558469	1877	1877	1877	1877	0
8	20231019	200800	261558469	1877	1877	1877	1877	0
9	20231019	200700	261558469	1877	1877	1877	1877	0
10	20231019	200600	261558469	1877	1877	1877	1877	0
11	20231019	200500	261558469	1877	1877	1877	1877	0
12	20231019	200400	261558469	1877	1877	1877	1877	0
13	20231019	200300	261558469	1877	1877	1877	1877	0
14	20231019	200200	261558469	1877	1877	1877	1877	0
15	20231019	200100	261558469	1877	1877	1877	1877	0
16	20231019	200000	261558469	1877	1877	1877	1877	0
17	20231019	195900	261558469	1877	1877	1877	1877	0
18	20231019	195800	261558469	1877	1877	1877	1877	0
19	20231019	195700	261558469	1877	1877	1877	1877	0
20	20231019	195600	261558469	1877	1877	1877	1877	0
21	20231019	195500	261558469	1877	1877	1877	1877	0
22	20231019	195400	261558469	1877	1877	1877	1877	0
23	20231019	195300	261558469	1877	1877	1877	1877	0
24	20231019	195200	261558469	1877	1877	1877	1877	0
25	20231019	195100	261558469	1877	1877	1877	1877	0
26	20231019	195000	261558469	1877	1877	1877	1877	0
27	20231019	194900	261558469	1877	1877	1877	1877	0
28	20231019	194800	261558469	1877	1877	1877	1877	0
29	20231019	194700	261558469	1877	1877	1877	1877	0
30	20231019	194600	261558469	1877	1877	1877	1877	0
31	20231019	194500	261558469	1877	1877	1877	1877	0
32	20231019	194400	261558469	1877	1877	1877	1877	1618
33	20231019	194300	261558469	1877	1877	1877	1877	0
34	20231019	194200	261558469	1877	1877	1877	1877	0
35	20231019	194100	261558469	1877	1877	1877	1877	0
36	20231019	194000	261558469	1877	1877	1877	1877	0
37	20231019	193900	261558469	1877	1877	1877	1877	0
38	20231019	193800	261558469	1877	1877	1877	1877	0
39	20231019	193700	261558469	1877	1877	1877	1877	0
40	20231019	193600	261558469	1877	1877	1877	1877	0
41	20231019	193500	261558469	1877	1877	1877	1877	0
42	20231019	193400	261558469	1877	1877	1877	1877	0
43	20231019	193300	261558469	1877	1877	1877	1877	0
44	20231019	193200	261558469	1877	1877	1877	1877	0
45	20231019	193100	261558469	1877	1877	1877	1877	0
46	20231019	193000	261558469	1877	1877	1877	1877	0
47	20231019	192900	261558469	1877	1877	1877	1877	0
48	20231019	192800	261558469	1877	1877	1877	1877	0
49	20231019	192700	261558469	1877	1877	1877	1877	0
50	20231019	192600	261558469	1877	1877	1877	1877	0
51	20231019	192500	261558469	1877	1877	1877	1877	0
52	20231019	192400	261558469	1877	1877	1877	1877	0
53	20231019	192300	261558469	1877	1877	1877	1877	0
54	20231019	192200	261558469	1877	1877	1877	1877	0
55	20231019	192100	261558469	1877	1877	1877	1877	0
56	20231019	192000	261558469	1877	1877	1877	1877	0
57	20231019	191900	261558469	1877	1877	1877	1877	0
58	20231019	191800	261558469	1877	1877	1877	1877	0
59	20231019	191700	261558469	1877	1877	1877	1877	0
60	20231019	191600	261558469	1877	1877	1877	1877	0
61	20231019	191500	261558469	1877	1877	1877	1877	0
62	20231019	191400	261558469	1877	1877	1877	1877	1618
63	20231019	191300	261558469	1877	1877	1877	1877	0
64	20231019	191200	261558469	1877	1877	1877	1877	0
65	20231019	191100	261558469	1877	1877	1877	1877	0
66	20231019	191000	261558469	1877	1877	1877	1877	0
67	20231019	190900	261558469	1877	1877	1877	1877	0
68	20231019	190800	261558469	1877	1877	1877	1877	0
69	20231019	190700	261558469	1877	1877	1877	1877	0
70	20231019	190600	261558469	1877	1877	1877	1877	0
71	20231019	190500	261558469	1877	1877	1877	1877	0
72	20231019	190400	261558469	1877	1877	1877	1877	0
73	20231019	190300	261558469	1877	1877	1877	1877	0
74	20231019	190200	261558469	1877	1877	1877	1877	0
75	20231019	190100	261558469	1877	1877	1877	1877	0
76	20231019	190000	261558469	1877	1877	1877	1877	0
77	20231019	185900	261558469	1877	1877	1877	1877	0
78	20231019	185800	261558469	1877	1877	1877	1877	0
79	20231019	185700	261558469	1877	1877	1877	1877	0
80	20231019	185600	261558469	1877	1877	1877	1877	0
81	20231019	185500	261558469	1877	1877	1877	1877	0
82	20231019	185400	261558469	1877	1877	1877	1877	0
83	20231019	185300	261558469	1877	1877	1877	1877	0
84	20231019	185200	261558469	1877	1877	1877	1877	0
85	20231019	185100	261558469	1877	1877	1877	1877	0
86	20231019	185000	261558469	1877	1877	1877	1877	0
87	20231019	184900	261558469	1877	1877	1877	1877	0
88	20231019	184800	261558469	1877	1877	1877	1877	0
89	20231019	184700	261558469	1877	1877	1877	1877	0
90	20231019	184600	261558469	1877	1877	1877	1877	0
91	20231019	184500	261558469	1877	1877	1877	1877	0
92	20231019	184400	261558469	1877	1877	1877	1877	1618
93	20231019	184300	261558469	1877	1877	1877	1877	0
94	20231019	184200	261558469	1877	1877	1877	1877	0
95	20231019	184100	261558469	1877	1877	1877	1877	0
96	20231019	184000	261558469	1877	1877	1877	1877	0
97	20231019	183900	261558469	1877	1877	1877	1877	0
98	20231019	183800	261558469	1877	1877	1877	1877	0
99	20231019	183700	261558469	1877	1877	1877	1877	0
100	20231019	183600	261558469	1877	1877	1877	1877	0
101	20231019	183500	261558469	1877	1877	1877	1877	0
102	20231019	183400	261558469	1877	1877	1877	1877	0
103	20231019	183300	261558469	1877	1877	1877	1877	0
104	20231019	183200	261558469	1877	1877	1877	1877	0
105	20231019	183100	261558469	1877	1877	1877	1877	0
106	20231019	183000	261558469	1877	1877	1877	1877	0
107	20231019	182900	261558469	1877	1877	1877	1877	0
108	20231019	182800	261558469	1877	1877	1877	1877	0
109	20231019	182700	261558469	1877	1877	1877	1877	0
110	20231019	182600	261558469	1877	1877	1877	1877	0
111	20231019	182500	261558469	1877	1877	1877	1877	0
112	20231019	182400	261558469	1877	1877	1877	1877	0
113	20231019	182300	261558469	1877	1877	1877	1877	0
114	20231019	182200	261558469	1877	1877	1877	1877	0
115	20231019	182100	261558469	1877	1877	1877	1877	0
116	20231019	182000	261558469	1877	1877	1877	1877	0
117	20231019	181900	261558469	1877	1877	1877	1877	0
118	20231019	181800	261558469	1877	1877	1877	1877	0
119	20231019	181700	261558469	1877	1877	1877	1877	0
120	20231019	181600	261558469	1877	1877	1877	1877	0
121	20231019	181500	261558469	1877	1877	1877	1877	0
122	20231019	181400	261558469	1877	1877	1877	1877	1618
123	20231019	181300	261558469	1877	1877	1877	1877	0
124	20231019	181200	261558469	1877	1877	1877	1877	0
125	20231019	181100	261558469	1877	1877	1877	1877	0
126	20231019	181000	261558469	1877	1877	1877	1877	0
127	20231019	180900	261558469	1877	1877	1877	1877	0
128	20231019	180800	261558469	1877	1877	1877	1877	0
129	20231019	180700	261558469	1877	1877	1877	1877	0
130	20231019	180600	261558469	1877	1877	1877	1877	0
131	20231019	180500	261558469	1877	1877	1877	1877	0
132	20231019	180400	261558469	1877	1877	1877	1877	0
133	20231019	180300	261558469	1877	1877	1877	1877	0
134	20231019	180200	261558469	1877	1877	1877	1877	0
135	20231019	180100	261558469	1877	1877	1877	1877	0
136	20231019	180000	261558469	1877	1877	1877	1877	0
137	20231019	175900	261558469	1877	1877	1877	1877	0
138	20231019	175800	261558469	1877	1877	1877	1877	0
139	20231019	175700	261558469	1877	1877	1877	1877	0
140	20231019	175600	261558469	1877	1877	1877	1877	0
141	20231019	175500	261558469	1877	1877	1877	1877	0
142	20231019	175400	261558469	1877	1877	1877	1877	0
143	20231019	175300	261558469	1877	1877	1877	1877	0
144	20231019	175200	261558469	1877	1877	1877	1877	0
145	20231019	175100	261558469	1877	1877	1877	1877	0
146	20231019	175000	261558469	1877	1877	1877	1877	0
147	20231019	174900	261558469	1877	1877	1877	1877	0
148	20231019	174800	261558469	1877	1877	1877	1877	0
149	20231019	174700	261558469	1877	1877	1877	1877	0
150	20231019	174600	261558469	1877	1877	1877	1877	0
151	20231019	174500	261558469	1877	1877	1877	1877	0
152	20231019	174400	261558469	1877	1877	1877	1877	1618
153	20231019	174300	261558469	1877	1877	1877	1877	0
154	20231019	174200	261558469	1877	1877	1877	1877	0
155	20231019	174100	261558469	1877	1877	1877	1877	0
156	20231019	174000	261558469	1877	1877	1877	1877	0
157	20231019	173900	261558469	1877	1877	1877	1877	0
158	20231019	173800	261558469	1877	1877	1877	1877	0
159	20231019	173700	261558469	1877	1877	1877	1877	0
160	20231019	173600	261558469	1877	1877	1877	1877	0
161	20231019	173500	261558469	1877	1877	1877	1877	0
162	20231019	173400	261558469	1877	1877	1877	1877	0
163	20231019	173300	261558469	1877	1877	1877	1877	0
164	20231019	173200	261558469	1877	1877	1877	1877	0
165	20231019	173100	261558469	1877	1877	1877	1877	0
166	20231019	173000	261558469	1877	1877	1877	1877	0
167	20231019	172900	261558469	1877	1877	1877	1877	0
168	20231019	172800	261558469	1877	1877	1877	1877	0
169	20231019	172700	261558469	1877	1877	1877	1877	0
170	20231019	172600	261558469	1877	1877	1877	1877	0
171	20231019	172500	261558469	1877	1877	1877	1877	0
172	20231019	172400	261558469	1877	1877	1877	1877	0
173	20231019	172300	261558469	1877	1877	1877	1877	0
174	20231019	172200	261558469	1877	1877	1877	1877	0
175	20231019	172100	261558469	1877	1877	1877	1877	0
176	20231019	172000	261558469	1877	1877	1877	1877	0
177	20231019	171900	261558469	1877	1877	1877	1877	0
178	20231019	171800	261558469	1877	1877	1877	1877	0
179	20231019	171700	261558469	1877	1877	1877	1877	0
180	20231019	171600	261558469	1877	1877	1877	1877	0
181	20231019	171500	261558469	1877	1877	1877	1877	0
182	20231019	171400	261558469	1877	1877	1877	1877	1618
183	20231019	171300	261558469	1877	1877	1877	1877	0
184	20231019	171200	261558469	1877	1877	1877	1877	0
185	20231019	171100	261558469	1877	1877	1877	1877	0
186	20231019	171000	261558469	1877	1877	1877	1877	0
187	20231019	170900	261558469	1877	1877	1877	1877	0
188	20231019	170800	261558469	1877	1877	1877	1877	0
189	20231019	170700	261558469	1877	1877	1877	1877	0
190	20231019	170600	261558469	1877	1877	1877	1877	0
191	20231019	170500	261558469	1877	1877	1877	1877	0
192	20231019	170400	261558469	1877	1877	1877	1877	0
193	20231019	170300	261558469	1877	1877	1877	1877	0
194	20231019	170200	261558469	1877	1877	1877	1877	0
195	20231019	170100	261558469	1877	1877	1877	1877	0
196	20231019	170000	261558469	1877	1877	1877	1877	0
197	20231019	165900	261558469	1877	1877	1877	1877	0
198	20231019	165800	261558469	1877	1877	1877	1877	0
199	20231019	165700	261558469	1877	1877	1877	1877	0
200	20231019	165600	261558469	1877	1877	1877	1877	0
201	20231019	165500	261558469	1877	1877	1877	1877	0
202	20231019	165400	261558469	1877	1877	1877	1877	0
203	20231019	165300	261558469	1877	1877	1877	1877	0
204	20231019	165200	261558469	1877	1877	1877	1877	0
205	20231019	165100	261558469	1877	1877	1877	1877	0
206	20231019	165000	261558469	1877	1877	1877	1877	0
207	20231019	164900	261558469	1877	1877	1877	1877	0
208	20231019	164800	261558469	1877	1877	1877	1877	0
209	20231019	164700	261558469	1877	1877	1877	1877	0
210	20231019	164600	261558469	1877	1877	1877	1877	0
211	20231019	164500	261558469	1877	1877	1877	1877	0
212	20231019	164400	261558469	1877	1877	1877	1877	1618
213	20231019	164300	261558469	1877	1877	1877	1877	0
214	20231019	164200	261558469	1877	1877	1877	1877	0
215	20231019	164100	261558469	1877	1877	1877	1877	0
216	20231019	164000	261558469	1877	1877	1877	1877	0
217	20231019	163900	261558469	1877	1877	1877	1877	0
218	20231019	163800	261558469	1877	1877	1877	1877	0
219	20231019	163700	261558469	1877	1877	1877	1877	0
220	20231019	163600	261558469	1877	1877	1877	1877	0
221	20231019	163500	261558469	1877	1877	1877	1877	0
222	20231019	163400	261558469	1877	1877	1877	1877	0
223	20231019	163300	261558469	1877	1877	1877	1877	0
224	20231019	163200	261558469	1877	1877	1877	1877	0
225	20231019	163100	261558469	1877	1877	1877	1877	0
226	20231019	163000	261558469	1877	1877	1877	1877	0
227	20231019	162900	261558469	1877	1877	1877	1877	0
228	20231019	162800	261558469	1877	1877	1877	1877	0
229	20231019	162700	261558469	1877	1877	1877	1877	0
230	20231019	162600	261558469	1877	1877	1877	1877	0
231	20231019	162500	261558469	1877	1877	1877	1877	0
232	20231019	162400	261558469	1877	1877	1877	1877	0
233	20231019	162300	261558469	1877	1877	1877	1877	0
234	20231019	162200	261558469	1877	1877	1877	1877	0
235	20231019	162100	261558469	1877	1877	1877	1877	0
236	20231019	162000	261558469	1877	1877	1877	1877	0
237	20231019	161900	261558469	1877	1877	1877	1877	0
238	20231019	161800	261558469	1877	1877	1877	1877	0
239	20231019	161700	261558469	1877	1877	1877	1877	0
240	20231019	161600	261558469	1877	1877	1877	1877	0
241	20231019	161500	261558469	1877	1877	1877	1877	0
242	20231019	161400	261558469	1877	1877	1877	1877	1618
243	20231019	161300	261558469	1877	1877	1877	1877	0
244	20231019	161200	261558469	1877	1877	1877	1877	0
245	20231019	161100	261558469	1877	1877	1877	1877	0
246	20231019	161000	261558469	1877	1877	1877	1877	0
247	20231019	160900	261558469	1877	1877	1877	1877	0
248	20231019	160800	261558469	1877	1877	1877	1877	0
249	20231019	160700	261558469	1877	1877	1877	1877	0
250	20231019	160600	261558469	1877	1877	1877	1877	0
251	20231019	160500	261558469	1877	1877	1877	1877	0
252	20231019	160400	261558469	1877	1877	1877	1877	0
253	20231019	160300	261558469	1877	1877	1877	1877	0
254	20231019	160200	261558469	1877	1877	1877	1877	0
255	20231019	160100	261558469	1877	1877	1877	1877	0
256	20231019	160000	261558469	1877	1877	1877	1877	0
257	20231019	155900	261558469	1877	1877	1877	1877	0
258	20231019	155800	261558469	1877	1877	1877	1877	0
259	20231019	155700	261558469	1877	1877	1877	1877	0
260	20231019	155600	261558469	1877	1877	1877	1877	0
261	20231019	155500	261558469	1877	1877	1877	1877	0
262	20231019	155400	261558469	1877	1877	1877	1877	0
263	20231019	155300	261558469	1877	1877	1877	1877	0
264	20231019	155200	261558469	1877	1877	1877	1877	0
265	20231019	155100	261558469	1877	1877	1877	1877	0
266	20231019	155000	261558469	1877	1877	1877	1877	0
267	20231019	154900	261558469	1877	1877	1877	1877	0
268	20231019	154800	261558469	1877	1877	1877	1877	0
269	20231019	154700	261558469	1877	1877	1877	1877	0
270	20231019	154600	261558469	1877	1877	1877	1877	0
271	20231019	154500	261558469	1877	1877	1877	1877	0
272	20231019	154400	261558469	1877	1877	1877	1877	1618
273	20231019	154300	261558469	1877	1877	1877	1877	0
274	20231019	154200	261558469	1877	1877	1877	1877	0
275	20231019	154100	261558469	1877	1877	1877	1877	0
276	20231019	154000	261558469	1877	1877	1877	1877	0
277	20231019	153900	261558469	1877	1877	1877	1877	0
278	20231019	153800	261558469	1877	1877	1877	1877	0
279	20231019	153700	261558469	1877	1877	1877	1877	0
280	20231019	153600	261558469	1877	1877	1877	1877	0
281	20231019	153500	261558469	1877	1877	1877	1877	0
282	20231019	153400	261558469	1877	1877	1877	1877	0
283	20231019	153300	261558469	1877	1877	1877	1877	0
284	20231019	153200	261558469	1877	1877	1877	1877	0
285	20231019	153100	261558469	1877	1877	1877	1877	0
286	20231019	153000	261558469	1877	1877	1877	1877	1618
287	20231019	152900	258521483	1885	1885	1885	1885	0
288	20231019	152800	258521483	1885	1885	1885	1885	0
289	20231019	152700	258521483	1885	1885	1885	1885	0
290	20231019	152600	258521483	1885	1885	1885	1885	0
291	20231019	152500	258521483	1885	1885	1885	1885	0
292	20231019	152400	258521483	1885	1885	1885	1885	0
293	20231019	152300	258521483	1885	1885	1885	1885	0
294	20231019	152200	258521483	1885	1885	1885	1885	0
295	20231019	152100	258521483	1885	1885	1885	1885	0
296	20231019	152000	258521483	1885	1885	1885	1885	0
297	20231019	151900	258521483	1885	1885	1885	1885	5
298	20231019	151800	258512058	1871	1880	1884	1871	1044
299	20231019	151700	256557667	1878	1878	1878	1878	1000
300	20231019	151600	254679667	1875	1873	1875	1873	500
301	20231019	151500	253742275	1873	1873	1873	1873	7
302	20231019	151400	253729164	1873	1873	1873	1873	580
303	20231019	151300	252642824	1873	1876	1876	1873	1228
304	20231019	151200	250342514	1880	1880	1880	1880	0
305	20231019	151100	250342514	1880	1880	1880	1880	0
306	20231019	151000	250342514	1880	1880	1880	1880	20
307	20231019	150900	250304914	1880	1880	1880	1880	0
308	20231019	150800	250304914	1880	1880	1880	1880	0
309	20231019	150700	250304914	1880	1880	1880	1880	1
310	20231019	150600	250303034	1880	1880	1880	1880	5
311	20231019	150500	250293634	1880	1880	1880	1880	11
312	20231019	150400	250272954	1880	1870	1880	1870	2232
313	20231019	150300	246090189	1869	1869	1869	1869	700
314	20231019	150200	244781889	1875	1875	1875	1875	1
315	20231019	150100	244780014	1881	1882	1882	1881	45
316	20231019	150000	244695334	1884	1884	1884	1884	10
317	20231019	145900	244676494	1884	1884	1884	1884	112
318	20231019	145800	244465486	1884	1884	1884	1884	23
319	20231019	145700	244422154	1884	1884	1884	1884	40
320	20231019	145600	244346794	1884	1884	1884	1884	0
321	20231019	145500	244346794	1884	1869	1884	1869	720
322	20231019	145400	242992985	1869	1869	1869	1869	184
323	20231019	145300	242649089	1869	1869	1869	1869	1100
324	20231019	145200	240593189	1863	1879	1879	1863	1620
325	20231019	145100	237553329	1881	1890	1890	1876	5647
326	20231019	145000	226904527	1890	1890	1890	1888	203
327	20231019	144900	226521057	1890	1890	1890	1890	227
328	20231019	144800	226092027	1893	1892	1893	1892	65
329	20231019	144700	225969002	1893	1893	1893	1893	0
330	20231019	144600	225969002	1893	1893	1893	1893	1155
331	20231019	144500	223782587	1890	1890	1890	1890	7
332	20231019	144400	223769357	1892	1892	1892	1892	2424
333	20231019	144300	219183149	1894	1888	1894	1888	700
334	20231019	144200	217860049	1887	1887	1887	1887	0
335	20231019	144100	217860049	1887	1887	1887	1887	236
336	20231019	144000	217414717	1887	1887	1887	1887	64
337	20231019	143900	217293949	1888	1899	1899	1888	27
338	20231019	143800	217242731	1888	1893	1893	1888	301
339	20231019	143700	216674438	1893	1893	1893	1893	55
340	20231019	143600	216570323	1792	1792	1792	1792	0
341	20231019	143500	216570323	1792	1894	1894	1792	11875
342	20231019	143400	194375944	1893	1893	1893	1893	0
343	20231019	143300	194375944	1893	1893	1893	1893	0
344	20231019	143200	194375944	1893	1895	1895	1893	2506
345	20231019	143100	189627876	1893	1893	1893	1893	336
346	20231019	143000	188991828	1899	1899	1899	1899	1000
347	20231019	142900	187092828	1899	1899	1899	1899	20
348	20231019	142800	187054848	1899	1899	1899	1899	1
349	20231019	142700	187052949	1899	1899	1899	1895	1410
350	20231019	142600	184377280	1900	1901	1901	1900	1779
351	20231019	142500	180997170	1900	1901	1901	1900	405
352	20231019	142400	180227423	1901	1901	1901	1901	300
353	20231019	142300	179657123	1901	1901	1901	1901	52
354	20231019	142200	179558271	1901	1901	1901	1901	0
355	20231019	142100	179558271	1901	1901	1901	1901	200
356	20231019	142000	179178071	1901	1901	1901	1901	641
357	20231019	141900	177959530	1900	1901	1901	1900	2000
358	20231019	141800	174159497	1900	1907	1907	1900	7433
359	20231019	141700	160023486	1907	1907	1907	1907	0
360	20231019	141600	160023486	1907	1907	1907	1907	1
361	20231019	141500	160021579	1906	1906	1906	1906	0
362	20231019	141400	160021579	1906	1906	1906	1906	0
363	20231019	141300	160021579	1906	1906	1906	1906	0
364	20231019	141200	160021579	1906	1906	1906	1906	0
365	20231019	141100	160021579	1906	1906	1906	1906	0
366	20231019	141000	160021579	1906	1906	1906	1906	0
367	20231019	140900	160021579	1906	1906	1906	1906	0
368	20231019	140800	160021579	1906	1906	1906	1906	0
369	20231019	140700	160021579	1906	1906	1906	1906	0
370	20231019	140600	160021579	1906	1908	1908	1906	160
371	20231019	140500	159716501	1908	1908	1908	1908	100
372	20231019	140400	159525701	1912	1912	1912	1912	3440
373	20231019	140300	152948421	1912	1912	1912	1912	0
374	20231019	140200	152948421	1912	1912	1912	1912	1572
375	20231019	140100	149942757	1912	1912	1912	1912	0
376	20231019	140000	149942757	1912	1912	1912	1912	10
377	20231019	135900	149923637	1912	1912	1912	1912	10
378	20231019	135800	149904517	1912	1912	1912	1912	10
379	20231019	135700	149885397	1912	1912	1912	1912	0
380	20231019	135600	149885397	1912	1912	1912	1912	0
381	20231019	135500	149885397	1912	1912	1912	1912	0
382	20231019	135400	149885397	1912	1909	1912	1909	489
383	20231019	135300	148950432	1908	1908	1908	1908	900
384	20231019	135200	147233232	1905	1905	1905	1905	0
385	20231019	135100	147233232	1905	1904	1905	1904	1068
386	20231019	135000	145198836	1904	1908	1908	1904	1002
387	20231019	134900	143289443	1909	1910	1910	1909	395
388	20231019	134800	142535327	1911	1911	1911	1911	285
389	20231019	134700	141990692	1911	1911	1911	1911	2
390	20231019	134600	141986870	1912	1915	1915	1912	1283
391	20231019	134500	139531608	1916	1920	1920	1916	1169
392	20231019	134400	137291404	1920	1920	1920	1920	71
393	20231019	134300	137155084	1917	1917	1917	1917	0
394	20231019	134200	137155084	1917	1917	1917	1917	0
395	20231019	134100	137155084	1917	1912	1917	1912	1114
396	20231019	134000	135020116	1912	1915	1915	1912	900
397	20231019	133900	133298594	1911	1911	1911	1911	0
398	20231019	133800	133298594	1911	1912	1912	1911	1068
399	20231019	133700	131257184	1922	1922	1922	1922	0
400	20231019	133600	131257184	1922	1922	1922	1922	3
401	20231019	133500	131251418	1919	1917	1922	1917	514
402	20231019	133400	130265652	1917	1917	1917	1917	0
403	20231019	133300	130265652	1917	1917	1917	1917	0
404	20231019	133200	130265652	1917	1918	1918	1917	8
405	20231019	133100	130250311	1917	1919	1919	1917	100
406	20231019	133000	130058601	1919	1920	1920	1919	38
407	20231019	132900	129985656	1920	1920	1920	1920	0
408	20231019	132800	129985656	1920	1920	1920	1920	0
409	20231019	132700	129985656	1920	1923	1923	1920	257
410	20231019	132600	129492210	1929	1929	1929	1929	0
411	20231019	132500	129492210	1929	1931	1931	1923	568
412	20231019	132400	128398115	1931	1933	1933	1931	1294
413	20231019	132300	125897981	1933	1933	1933	1933	0
414	20231019	132200	125897981	1933	1934	1934	1933	332
415	20231019	132100	125255921	1935	1935	1935	1935	5
416	20231019	132000	125246246	1935	1935	1935	1935	0
417	20231019	131900	125246246	1935	1935	1935	1935	0
418	20231019	131800	125246246	1935	1935	1935	1935	0
419	20231019	131700	125246246	1935	1936	1936	1935	8
420	20231019	131600	125230761	1937	1937	1937	1937	0
421	20231019	131500	125230761	1937	1937	1937	1937	0
422	20231019	131400	125230761	1937	1937	1937	1937	0
423	20231019	131300	125230761	1937	1938	1938	1937	20
424	20231019	131200	125192011	1939	1939	1939	1939	0
425	20231019	131100	125192011	1939	1939	1939	1939	0
426	20231019	131000	125192011	1939	1939	1939	1939	0
427	20231019	130900	125192011	1939	1939	1939	1939	0
428	20231019	130800	125192011	1939	1939	1939	1939	20
429	20231019	130700	125153231	1935	1935	1935	1935	0
430	20231019	130600	125153231	1935	1935	1935	1935	0
431	20231019	130500	125153231	1935	1935	1935	1935	1
432	20231019	130400	125151296	1940	1940	1940	1940	0
433	20231019	130300	125151296	1940	1940	1940	1940	249
434	20231019	130200	124668236	1940	1940	1940	1940	0
435	20231019	130100	124668236	1940	1940	1940	1940	0
436	20231019	130000	124668236	1940	1940	1940	1940	10
437	20231019	125900	124648836	1940	1940	1940	1940	0
438	20231019	125800	124648836	1940	1940	1940	1940	100
439	20231019	125700	124454836	1940	1940	1940	1940	32
440	20231019	125600	124392756	1935	1935	1935	1935	0
441	20231019	125500	124392756	1935	1935	1935	1935	80
442	20231019	125400	124237956	1935	1935	1935	1935	0
443	20231019	125300	124237956	1935	1935	1935	1935	0
444	20231019	125200	124237956	1935	1935	1935	1935	0
445	20231019	125100	124237956	1935	1935	1935	1935	0
446	20231019	125000	124237956	1935	1935	1935	1935	5
447	20231019	124900	124228281	1939	1939	1939	1939	0
448	20231019	124800	124228281	1939	1939	1939	1939	152
449	20231019	124700	123933553	1939	1939	1939	1939	0
450	20231019	124600	123933553	1939	1939	1939	1939	0
451	20231019	124500	123933553	1939	1939	1939	1939	349
452	20231019	124400	123256842	1939	1939	1939	1939	0
453	20231019	124300	123256842	1939	1939	1939	1939	66
454	20231019	124200	123128868	1939	1939	1939	1939	54
455	20231019	124100	123024162	1939	1941	1941	1939	748
456	20231019	124000	121573782	1940	1940	1940	1940	1
457	20231019	123900	121571842	1942	1942	1942	1942	0
458	20231019	123800	121571842	1942	1953	1953	1942	317
459	20231019	123700	120953304	1948	1948	1948	1948	0
460	20231019	123600	120953304	1948	1948	1948	1948	0
461	20231019	123500	120953304	1948	1948	1948	1948	1
462	20231019	123400	120951356	1940	1940	1940	1940	0
463	20231019	123300	120951356	1940	1940	1940	1940	0
464	20231019	123200	120951356	1940	1939	1940	1939	816
465	20231019	123100	119368330	1939	1935	1939	1935	1003
466	20231019	123000	117423525	1935	1939	1939	1935	580
467	20231019	122900	116300905	1934	1934	1934	1934	0
468	20231019	122800	116300905	1934	1934	1934	1934	0
469	20231019	122700	116300905	1934	1934	1934	1934	0
470	20231019	122600	116300905	1934	1934	1934	1934	0
471	20231019	122500	116300905	1934	1934	1934	1934	1
472	20231019	122400	116298971	1934	1934	1934	1934	0
473	20231019	122300	116298971	1934	1934	1934	1934	89
474	20231019	122200	116126845	1933	1933	1933	1933	8
475	20231019	122100	116111381	1934	1934	1934	1934	0
476	20231019	122000	116111381	1934	1934	1934	1934	110
477	20231019	121900	115898641	1934	1934	1934	1934	100
478	20231019	121800	115705241	1940	1940	1940	1940	0
479	20231019	121700	115705241	1940	1940	1940	1940	1
480	20231019	121600	115703301	1943	1938	1943	1932	1043
481	20231019	121500	113681639	1938	1944	1944	1938	411
482	20231019	121400	112884391	1947	1949	1949	1947	295
483	20231019	121300	112309732	1949	1951	1951	1949	1240
484	20231019	121200	109891449	1953	1953	1953	1953	0
485	20231019	121100	109891449	1953	1953	1953	1953	0
486	20231019	121000	109891449	1953	1953	1953	1953	33
487	20231019	120900	109827000	1953	1953	1953	1953	2
488	20231019	120800	109823094	1958	1961	1961	1958	14
489	20231019	120700	109795677	1961	1961	1961	1961	0
490	20231019	120600	109795677	1961	1961	1961	1961	8
491	20231019	120500	109779989	1959	1960	1960	1959	93
492	20231019	120400	109597710	1960	1960	1960	1960	0
493	20231019	120300	109597710	1960	1960	1960	1960	0
494	20231019	120200	109597710	1960	1960	1960	1960	0
495	20231019	120100	109597710	1960	1960	1960	1960	0
496	20231019	120000	109597710	1960	1960	1960	1960	0
497	20231019	115900	109597710	1960	1960	1960	1960	0
498	20231019	115800	109597710	1960	1960	1960	1960	1
499	20231019	115700	109595750	1960	1960	1960	1960	0
500	20231019	115600	109595750	1960	1961	1961	1960	141
501	20231019	115500	109319279	1962	1962	1962	1962	0
502	20231019	115400	109319279	1962	1965	1965	1962	9
503	20231019	115300	109301615	1966	1966	1966	1966	0
504	20231019	115200	109301615	1966	1966	1966	1966	0
505	20231019	115100	109301615	1966	1966	1966	1966	0
506	20231019	115000	109301615	1966	1966	1966	1966	100
507	20231019	114900	109105015	1966	1968	1968	1966	167
508	20231019	114800	108776647	1968	1968	1968	1968	0
509	20231019	114700	108776647	1968	1968	1968	1968	0
510	20231019	114600	108776647	1968	1968	1968	1968	0
511	20231019	114500	108776647	1968	1968	1968	1968	0
512	20231019	114400	108776647	1968	1968	1968	1968	0
513	20231019	114300	108776647	1968	1968	1968	1968	0
514	20231019	114200	108776647	1968	1968	1968	1968	90
515	20231019	114100	108599527	1968	1968	1968	1968	0
516	20231019	114000	108599527	1968	1968	1968	1968	0
517	20231019	113900	108599527	1968	1971	1971	1968	1001
518	20231019	113800	106627943	1970	1970	1970	1970	0
519	20231019	113700	106627943	1970	1970	1970	1970	0
520	20231019	113600	106627943	1970	1970	1970	1970	0
521	20231019	113500	106627943	1970	1970	1970	1970	0
522	20231019	113400	106627943	1970	1970	1970	1970	0
523	20231019	113300	106627943	1970	1970	1970	1970	0
524	20231019	113200	106627943	1970	1970	1970	1970	0
525	20231019	113100	106627943	1970	1970	1970	1970	1
526	20231019	113000	106625973	1970	1970	1970	1970	0
527	20231019	112900	106625973	1970	1970	1970	1970	0
528	20231019	112800	106625973	1970	1970	1970	1970	400
529	20231019	112700	105837973	1970	1970	1970	1970	293
530	20231019	112600	105260763	1970	1970	1970	1970	0
531	20231019	112500	105260763	1970	1970	1970	1970	605
532	20231019	112400	104068913	1975	1975	1975	1975	300
533	20231019	112300	103476413	1975	1975	1975	1975	0
534	20231019	112200	103476413	1975	1975	1975	1975	0
535	20231019	112100	103476413	1975	1975	1975	1975	0
536	20231019	112000	103476413	1975	1975	1975	1975	0
537	20231019	111900	103476413	1975	1975	1975	1975	0
538	20231019	111800	103476413	1975	1975	1975	1975	2
539	20231019	111700	103472463	1970	1970	1970	1970	0
540	20231019	111600	103472463	1970	1970	1970	1970	1
541	20231019	111500	103470493	1975	1975	1975	1975	0
542	20231019	111400	103470493	1975	1975	1975	1975	0
543	20231019	111300	103470493	1975	1971	1975	1971	37
544	20231019	111200	103397466	1970	1970	1970	1970	1027
545	20231019	111100	101374276	1970	1971	1971	1970	1063
546	20231019	111000	99279166	1971	1972	1972	1971	31
547	20231019	110900	99218064	1971	1971	1971	1971	0
548	20231019	110800	99218064	1971	1977	1977	1971	370
549	20231019	110700	98488667	1972	1972	1972	1972	0
550	20231019	110600	98488667	1972	1972	1972	1972	0
551	20231019	110500	98488667	1972	1975	1975	1972	400
552	20231019	110400	97699263	1979	1979	1979	1979	2
553	20231019	110300	97695305	1974	1974	1974	1974	0
554	20231019	110200	97695305	1974	1975	1975	1974	148
555	20231019	110100	97403152	1974	1974	1974	1974	0
556	20231019	110000	97403152	1974	1975	1975	1974	660
557	20231019	105900	96100298	1977	1982	1982	1977	955
558	20231019	105800	94209497	1983	1983	1983	1983	5
559	20231019	105700	94199582	1983	1983	1983	1983	501
560	20231019	105600	93206099	1983	1983	1983	1983	0
561	20231019	105500	93206099	1983	1983	1983	1983	0
562	20231019	105400	93206099	1983	1983	1983	1983	5
563	20231019	105300	93196184	1984	1984	1984	1984	20
564	20231019	105200	93156504	1984	1984	1984	1984	0
565	20231019	105100	93156504	1984	1984	1984	1984	0
566	20231019	105000	93156504	1984	1984	1984	1984	0
567	20231019	104900	93156504	1984	1984	1984	1984	20
568	20231019	104800	93116824	1984	1984	1984	1984	0
569	20231019	104700	93116824	1984	1984	1984	1984	0
570	20231019	104600	93116824	1984	1984	1984	1984	0
571	20231019	104500	93116824	1984	1984	1984	1984	422
572	20231019	104400	92279576	1984	1984	1984	1984	78
573	20231019	104300	92124824	1985	1985	1985	1985	0
574	20231019	104200	92124824	1985	1985	1985	1985	318
575	20231019	104100	91493594	1986	1986	1986	1986	5
576	20231019	104000	91483664	1986	1986	1986	1986	0
577	20231019	103900	91483664	1986	1986	1986	1986	44
578	20231019	103800	91396280	1986	1986	1986	1986	4
579	20231019	103700	91388336	1986	1986	1986	1986	4
580	20231019	103600	91380392	1985	1985	1985	1985	11
581	20231019	103500	91358557	1985	1985	1985	1985	60
582	20231019	103400	91239457	1985	1985	1986	1985	256
583	20231019	103300	90731197	1985	1985	1986	1985	1360
584	20231019	103200	88031575	1985	1985	1985	1985	4
585	20231019	103100	88023635	1985	1986	1986	1985	114
586	20231019	103000	87797235	1986	1986	1986	1986	0
587	20231019	102900	87797235	1986	1986	1986	1986	0
588	20231019	102800	87797235	1986	1986	1986	1986	11
589	20231019	102700	87775389	1986	1986	1986	1986	10
590	20231019	102600	87755529	1986	1986	1986	1986	1210
591	20231019	102500	85352469	1987	1987	1987	1987	0
592	20231019	102400	85352469	1987	1987	1987	1987	0
593	20231019	102300	85352469	1987	1986	1987	1986	13
594	20231019	102200	85326641	1987	1986	1987	1986	7
595	20231019	102100	85312733	1987	1986	1987	1986	101
596	20231019	102000	85112047	1987	1987	1987	1987	11
597	20231019	101900	85090190	1986	1987	1987	1986	3
598	20231019	101800	85084231	1987	1987	1987	1987	6
599	20231019	101700	85072309	1987	1987	1987	1987	52
600	20231019	101600	84968985	1988	1988	1988	1988	175
601	20231019	101500	84621085	1989	1989	1989	1989	0
602	20231019	101400	84621085	1989	1989	1989	1989	0
603	20231019	101300	84621085	1989	1989	1989	1989	0
604	20231019	101200	84621085	1989	1989	1989	1989	6
605	20231019	101100	84609151	1989	1989	1989	1989	37
606	20231019	101000	84535558	1989	1989	1989	1989	0
607	20231019	100900	84535558	1989	1989	1989	1989	13
608	20231019	100800	84509701	1991	1991	1991	1991	0
609	20231019	100700	84509701	1991	1991	1991	1991	0
610	20231019	100600	84509701	1991	1991	1991	1991	20
611	20231019	100500	84469881	1991	1991	1991	1991	0
612	20231019	100400	84469881	1991	1986	1991	1986	415
613	20231019	100300	83645686	1988	1988	1988	1988	0
614	20231019	100200	83645686	1988	1994	1994	1988	712
615	20231019	100100	82230224	1988	1988	1988	1988	0
616	20231019	100000	82230224	1988	1988	1988	1988	0
617	20231019	095900	82230224	1988	1988	1988	1988	0
618	20231019	095800	82230224	1988	1988	1988	1988	80
619	20231019	095700	82071184	1994	1994	1994	1994	0
620	20231019	095600	82071184	1994	1994	1994	1994	0
621	20231019	095500	82071184	1994	1994	1994	1994	0
622	20231019	095400	82071184	1994	1994	1994	1994	0
623	20231019	095300	82071184	1994	1994	1994	1994	0
624	20231019	095200	82071184	1994	1994	1994	1994	103
625	20231019	095100	81865802	1989	1989	1989	1986	487
626	20231019	095000	80897360	1993	1992	1993	1992	500
627	20231019	094900	79900861	1994	1994	1994	1994	0
628	20231019	094800	79900861	1994	1994	1994	1994	0
629	20231019	094700	79900861	1994	1989	1994	1989	13
630	20231019	094600	79874954	1996	1996	1996	1996	1
631	20231019	094500	79872958	1988	1993	1993	1988	4006
632	20231019	094400	71902226	1996	1996	1996	1996	0
633	20231019	094300	71902226	1996	1996	1996	1996	50
634	20231019	094200	71802426	1997	1997	1997	1997	0
635	20231019	094100	71802426	1997	1991	1997	1991	201
636	20231019	094000	71402129	1991	1991	1991	1991	0
637	20231019	093900	71402129	1991	1990	1991	1990	1095
638	20231019	093800	69222019	1990	1990	1990	1990	65
639	20231019	093700	69092669	1994	1994	1994	1994	0
640	20231019	093600	69092669	1994	1994	1994	1994	0
641	20231019	093500	69092669	1994	1994	1994	1994	3
642	20231019	093400	69086687	1990	1990	1995	1990	88
643	20231019	093300	68911488	1990	1990	1990	1990	1
644	20231019	093200	68909498	1990	1988	1990	1988	765
645	20231019	093100	67388574	1988	1988	1988	1988	110
646	20231019	093000	67169894	1988	1988	1988	1988	0
647	20231019	092900	67169894	1988	1988	1988	1988	0
648	20231019	092800	67169894	1988	1988	1988	1988	14
649	20231019	092700	67142062	1986	1988	1988	1986	2843
650	20231019	092600	61490698	1988	1988	1988	1988	100
651	20231019	092500	61291898	1990	1990	1990	1988	2799
652	20231019	092400	55722012	1990	1990	1990	1990	481
653	20231019	092300	54764822	1990	1995	1995	1990	937
654	20231019	092200	52895572	1995	1995	1995	1995	380
655	20231019	092100	52137472	1995	1995	1995	1995	500
656	20231019	092000	51139972	1995	1997	1997	1995	2392
657	20231019	091900	46367878	1995	1995	1995	1995	667
658	20231019	091800	45037213	1995	1995	1995	1995	3191
659	20231019	091700	38671168	1995	1995	1995	1995	1020
660	20231019	091600	36636268	1995	1995	1995	1995	1200
661	20231019	091500	34242268	1995	1996	1996	1995	1703
662	20231019	091400	30844196	1996	2000	2000	1996	226
663	20231019	091300	30393096	2000	1999	2000	1999	1144
664	20231019	091200	28106156	2005	1995	2005	1995	24
665	20231019	091100	28058166	1993	1993	1993	1993	0
666	20231019	091000	28058166	1993	2000	2000	1993	438
667	20231019	090900	27184182	2005	2005	2005	2005	100
668	20231019	090800	26983682	2005	1992	2005	1992	34
669	20231019	090700	26915909	1992	1992	1992	1992	872
670	20231019	090600	25178885	2010	2010	2010	2010	497
671	20231019	090500	24179915	2010	2000	2010	1989	3445
672	20231019	090400	17269343	2005	1989	2005	1989	2394
673	20231019	090300	12507501	1989	2005	2005	1989	2447
674	20231019	090200	7637177	2005	1994	2005	1994	21
675	20231019	090100	7595182	2005	1991	2005	1991	1391
676	20231019	090000	4825430	1991	1990	2015	1990	2424