KissMeData/175250/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	201200	143023705	1914	1914	1914	1914	357
3	20231027	201100	143023705	1914	1914	1914	1914	0
4	20231027	201000	143023705	1914	1914	1914	1914	0
5	20231027	200900	143023705	1914	1914	1914	1914	0
6	20231027	200800	143023705	1914	1914	1914	1914	0
7	20231027	200700	143023705	1914	1914	1914	1914	0
8	20231027	200600	143023705	1914	1914	1914	1914	0
9	20231027	200500	143023705	1914	1914	1914	1914	0
10	20231027	200400	143023705	1914	1914	1914	1914	0
11	20231027	200300	143023705	1914	1914	1914	1914	0
12	20231027	200200	143023705	1914	1914	1914	1914	0
13	20231027	200100	143023705	1914	1914	1914	1914	0
14	20231027	200000	143023705	1914	1914	1914	1914	0
15	20231027	195900	143023705	1914	1914	1914	1914	0
16	20231027	195800	143023705	1914	1914	1914	1914	0
17	20231027	195700	143023705	1914	1914	1914	1914	0
18	20231027	195600	143023705	1914	1914	1914	1914	0
19	20231027	195500	143023705	1914	1914	1914	1914	0
20	20231027	195400	143023705	1914	1914	1914	1914	0
21	20231027	195300	143023705	1914	1914	1914	1914	0
22	20231027	195200	143023705	1914	1914	1914	1914	0
23	20231027	195100	143023705	1914	1914	1914	1914	0
24	20231027	195000	143023705	1914	1914	1914	1914	0
25	20231027	194900	143023705	1914	1914	1914	1914	0
26	20231027	194800	143023705	1914	1914	1914	1914	0
27	20231027	194700	143023705	1914	1914	1914	1914	0
28	20231027	194600	143023705	1914	1914	1914	1914	0
29	20231027	194500	143023705	1914	1914	1914	1914	0
30	20231027	194400	143023705	1914	1914	1914	1914	0
31	20231027	194300	143023705	1914	1914	1914	1914	0
32	20231027	194200	143023705	1914	1914	1914	1914	357
33	20231027	194100	143023705	1914	1914	1914	1914	0
34	20231027	194000	143023705	1914	1914	1914	1914	0
35	20231027	193900	143023705	1914	1914	1914	1914	0
36	20231027	193800	143023705	1914	1914	1914	1914	0
37	20231027	193700	143023705	1914	1914	1914	1914	0
38	20231027	193600	143023705	1914	1914	1914	1914	0
39	20231027	193500	143023705	1914	1914	1914	1914	0
40	20231027	193400	143023705	1914	1914	1914	1914	0
41	20231027	193300	143023705	1914	1914	1914	1914	0
42	20231027	193200	143023705	1914	1914	1914	1914	0
43	20231027	193100	143023705	1914	1914	1914	1914	0
44	20231027	193000	143023705	1914	1914	1914	1914	0
45	20231027	192900	143023705	1914	1914	1914	1914	0
46	20231027	192800	143023705	1914	1914	1914	1914	0
47	20231027	192700	143023705	1914	1914	1914	1914	0
48	20231027	192600	143023705	1914	1914	1914	1914	0
49	20231027	192500	143023705	1914	1914	1914	1914	0
50	20231027	192400	143023705	1914	1914	1914	1914	0
51	20231027	192300	143023705	1914	1914	1914	1914	0
52	20231027	192200	143023705	1914	1914	1914	1914	0
53	20231027	192100	143023705	1914	1914	1914	1914	0
54	20231027	192000	143023705	1914	1914	1914	1914	0
55	20231027	191900	143023705	1914	1914	1914	1914	0
56	20231027	191800	143023705	1914	1914	1914	1914	0
57	20231027	191700	143023705	1914	1914	1914	1914	0
58	20231027	191600	143023705	1914	1914	1914	1914	0
59	20231027	191500	143023705	1914	1914	1914	1914	0
60	20231027	191400	143023705	1914	1914	1914	1914	0
61	20231027	191300	143023705	1914	1914	1914	1914	0
62	20231027	191200	143023705	1914	1914	1914	1914	357
63	20231027	191100	143023705	1914	1914	1914	1914	0
64	20231027	191000	143023705	1914	1914	1914	1914	0
65	20231027	190900	143023705	1914	1914	1914	1914	0
66	20231027	190800	143023705	1914	1914	1914	1914	0
67	20231027	190700	143023705	1914	1914	1914	1914	0
68	20231027	190600	143023705	1914	1914	1914	1914	0
69	20231027	190500	143023705	1914	1914	1914	1914	0
70	20231027	190400	143023705	1914	1914	1914	1914	0
71	20231027	190300	143023705	1914	1914	1914	1914	0
72	20231027	190200	143023705	1914	1914	1914	1914	0
73	20231027	190100	143023705	1914	1914	1914	1914	0
74	20231027	190000	143023705	1914	1914	1914	1914	0
75	20231027	185900	143023705	1914	1914	1914	1914	0
76	20231027	185800	143023705	1914	1914	1914	1914	0
77	20231027	185700	143023705	1914	1914	1914	1914	0
78	20231027	185600	143023705	1914	1914	1914	1914	0
79	20231027	185500	143023705	1914	1914	1914	1914	0
80	20231027	185400	143023705	1914	1914	1914	1914	0
81	20231027	185300	143023705	1914	1914	1914	1914	0
82	20231027	185200	143023705	1914	1914	1914	1914	0
83	20231027	185100	143023705	1914	1914	1914	1914	0
84	20231027	185000	143023705	1914	1914	1914	1914	0
85	20231027	184900	143023705	1914	1914	1914	1914	0
86	20231027	184800	143023705	1914	1914	1914	1914	0
87	20231027	184700	143023705	1914	1914	1914	1914	0
88	20231027	184600	143023705	1914	1914	1914	1914	0
89	20231027	184500	143023705	1914	1914	1914	1914	0
90	20231027	184400	143023705	1914	1914	1914	1914	0
91	20231027	184300	143023705	1914	1914	1914	1914	0
92	20231027	184200	143023705	1914	1914	1914	1914	357
93	20231027	184100	143023705	1914	1914	1914	1914	0
94	20231027	184000	143023705	1914	1914	1914	1914	0
95	20231027	183900	143023705	1914	1914	1914	1914	0
96	20231027	183800	143023705	1914	1914	1914	1914	0
97	20231027	183700	143023705	1914	1914	1914	1914	0
98	20231027	183600	143023705	1914	1914	1914	1914	0
99	20231027	183500	143023705	1914	1914	1914	1914	0
100	20231027	183400	143023705	1914	1914	1914	1914	0
101	20231027	183300	143023705	1914	1914	1914	1914	0
102	20231027	183200	143023705	1914	1914	1914	1914	0
103	20231027	183100	143023705	1914	1914	1914	1914	0
104	20231027	183000	143023705	1914	1914	1914	1914	0
105	20231027	182900	143023705	1914	1914	1914	1914	0
106	20231027	182800	143023705	1914	1914	1914	1914	0
107	20231027	182700	143023705	1914	1914	1914	1914	0
108	20231027	182600	143023705	1914	1914	1914	1914	0
109	20231027	182500	143023705	1914	1914	1914	1914	0
110	20231027	182400	143023705	1914	1914	1914	1914	0
111	20231027	182300	143023705	1914	1914	1914	1914	0
112	20231027	182200	143023705	1914	1914	1914	1914	0
113	20231027	182100	143023705	1914	1914	1914	1914	0
114	20231027	182000	143023705	1914	1914	1914	1914	0
115	20231027	181900	143023705	1914	1914	1914	1914	0
116	20231027	181800	143023705	1914	1914	1914	1914	0
117	20231027	181700	143023705	1914	1914	1914	1914	0
118	20231027	181600	143023705	1914	1914	1914	1914	0
119	20231027	181500	143023705	1914	1914	1914	1914	0
120	20231027	181400	143023705	1914	1914	1914	1914	0
121	20231027	181300	143023705	1914	1914	1914	1914	0
122	20231027	181200	143023705	1914	1914	1914	1914	357
123	20231027	181100	143023705	1914	1914	1914	1914	0
124	20231027	181000	143023705	1914	1914	1914	1914	0
125	20231027	180900	143023705	1914	1914	1914	1914	0
126	20231027	180800	143023705	1914	1914	1914	1914	0
127	20231027	180700	143023705	1914	1914	1914	1914	0
128	20231027	180600	143023705	1914	1914	1914	1914	0
129	20231027	180500	143023705	1914	1914	1914	1914	0
130	20231027	180400	143023705	1914	1914	1914	1914	0
131	20231027	180300	143023705	1914	1914	1914	1914	0
132	20231027	180200	143023705	1914	1914	1914	1914	0
133	20231027	180100	143023705	1914	1914	1914	1914	0
134	20231027	180000	143023705	1914	1914	1914	1914	0
135	20231027	175900	143023705	1914	1914	1914	1914	0
136	20231027	175800	143023705	1914	1914	1914	1914	0
137	20231027	175700	143023705	1914	1914	1914	1914	0
138	20231027	175600	143023705	1914	1914	1914	1914	0
139	20231027	175500	143023705	1914	1914	1914	1914	0
140	20231027	175400	143023705	1914	1914	1914	1914	0
141	20231027	175300	143023705	1914	1914	1914	1914	0
142	20231027	175200	143023705	1914	1914	1914	1914	0
143	20231027	175100	143023705	1914	1914	1914	1914	0
144	20231027	175000	143023705	1914	1914	1914	1914	0
145	20231027	174900	143023705	1914	1914	1914	1914	0
146	20231027	174800	143023705	1914	1914	1914	1914	0
147	20231027	174700	143023705	1914	1914	1914	1914	0
148	20231027	174600	143023705	1914	1914	1914	1914	0
149	20231027	174500	143023705	1914	1914	1914	1914	0
150	20231027	174400	143023705	1914	1914	1914	1914	0
151	20231027	174300	143023705	1914	1914	1914	1914	0
152	20231027	174200	143023705	1914	1914	1914	1914	357
153	20231027	174100	143023705	1914	1914	1914	1914	0
154	20231027	174000	143023705	1914	1914	1914	1914	0
155	20231027	173900	143023705	1914	1914	1914	1914	0
156	20231027	173800	143023705	1914	1914	1914	1914	0
157	20231027	173700	143023705	1914	1914	1914	1914	0
158	20231027	173600	143023705	1914	1914	1914	1914	0
159	20231027	173500	143023705	1914	1914	1914	1914	0
160	20231027	173400	143023705	1914	1914	1914	1914	0
161	20231027	173300	143023705	1914	1914	1914	1914	0
162	20231027	173200	143023705	1914	1914	1914	1914	0
163	20231027	173100	143023705	1914	1914	1914	1914	0
164	20231027	173000	143023705	1914	1914	1914	1914	0
165	20231027	172900	143023705	1914	1914	1914	1914	0
166	20231027	172800	143023705	1914	1914	1914	1914	0
167	20231027	172700	143023705	1914	1914	1914	1914	0
168	20231027	172600	143023705	1914	1914	1914	1914	0
169	20231027	172500	143023705	1914	1914	1914	1914	0
170	20231027	172400	143023705	1914	1914	1914	1914	0
171	20231027	172300	143023705	1914	1914	1914	1914	0
172	20231027	172200	143023705	1914	1914	1914	1914	0
173	20231027	172100	143023705	1914	1914	1914	1914	0
174	20231027	172000	143023705	1914	1914	1914	1914	0
175	20231027	171900	143023705	1914	1914	1914	1914	0
176	20231027	171800	143023705	1914	1914	1914	1914	0
177	20231027	171700	143023705	1914	1914	1914	1914	0
178	20231027	171600	143023705	1914	1914	1914	1914	0
179	20231027	171500	143023705	1914	1914	1914	1914	0
180	20231027	171400	143023705	1914	1914	1914	1914	0
181	20231027	171300	143023705	1914	1914	1914	1914	0
182	20231027	171200	143023705	1914	1914	1914	1914	357
183	20231027	171100	143023705	1914	1914	1914	1914	0
184	20231027	171000	143023705	1914	1914	1914	1914	0
185	20231027	170900	143023705	1914	1914	1914	1914	0
186	20231027	170800	143023705	1914	1914	1914	1914	0
187	20231027	170700	143023705	1914	1914	1914	1914	0
188	20231027	170600	143023705	1914	1914	1914	1914	0
189	20231027	170500	143023705	1914	1914	1914	1914	0
190	20231027	170400	143023705	1914	1914	1914	1914	0
191	20231027	170300	143023705	1914	1914	1914	1914	0
192	20231027	170200	143023705	1914	1914	1914	1914	0
193	20231027	170100	143023705	1914	1914	1914	1914	0
194	20231027	170000	143023705	1914	1914	1914	1914	0
195	20231027	165900	143023705	1914	1914	1914	1914	0
196	20231027	165800	143023705	1914	1914	1914	1914	0
197	20231027	165700	143023705	1914	1914	1914	1914	0
198	20231027	165600	143023705	1914	1914	1914	1914	0
199	20231027	165500	143023705	1914	1914	1914	1914	0
200	20231027	165400	143023705	1914	1914	1914	1914	0
201	20231027	165300	143023705	1914	1914	1914	1914	0
202	20231027	165200	143023705	1914	1914	1914	1914	0
203	20231027	165100	143023705	1914	1914	1914	1914	0
204	20231027	165000	143023705	1914	1914	1914	1914	0
205	20231027	164900	143023705	1914	1914	1914	1914	0
206	20231027	164800	143023705	1914	1914	1914	1914	0
207	20231027	164700	143023705	1914	1914	1914	1914	0
208	20231027	164600	143023705	1914	1914	1914	1914	0
209	20231027	164500	143023705	1914	1914	1914	1914	0
210	20231027	164400	143023705	1914	1914	1914	1914	0
211	20231027	164300	143023705	1914	1914	1914	1914	0
212	20231027	164200	143023705	1914	1914	1914	1914	357
213	20231027	164100	143023705	1914	1914	1914	1914	0
214	20231027	164000	143023705	1914	1914	1914	1914	0
215	20231027	163900	143023705	1914	1914	1914	1914	0
216	20231027	163800	143023705	1914	1914	1914	1914	0
217	20231027	163700	143023705	1914	1914	1914	1914	0
218	20231027	163600	143023705	1914	1914	1914	1914	0
219	20231027	163500	143023705	1914	1914	1914	1914	0
220	20231027	163400	143023705	1914	1914	1914	1914	0
221	20231027	163300	143023705	1914	1914	1914	1914	0
222	20231027	163200	143023705	1914	1914	1914	1914	0
223	20231027	163100	143023705	1914	1914	1914	1914	0
224	20231027	163000	143023705	1914	1914	1914	1914	0
225	20231027	162900	143023705	1914	1914	1914	1914	0
226	20231027	162800	143023705	1914	1914	1914	1914	0
227	20231027	162700	143023705	1914	1914	1914	1914	0
228	20231027	162600	143023705	1914	1914	1914	1914	0
229	20231027	162500	143023705	1914	1914	1914	1914	0
230	20231027	162400	143023705	1914	1914	1914	1914	0
231	20231027	162300	143023705	1914	1914	1914	1914	0
232	20231027	162200	143023705	1914	1914	1914	1914	0
233	20231027	162100	143023705	1914	1914	1914	1914	0
234	20231027	162000	143023705	1914	1914	1914	1914	0
235	20231027	161900	143023705	1914	1914	1914	1914	0
236	20231027	161800	143023705	1914	1914	1914	1914	0
237	20231027	161700	143023705	1914	1914	1914	1914	0
238	20231027	161600	143023705	1914	1914	1914	1914	0
239	20231027	161500	143023705	1914	1914	1914	1914	0
240	20231027	161400	143023705	1914	1914	1914	1914	0
241	20231027	161300	143023705	1914	1914	1914	1914	0
242	20231027	161200	143023705	1914	1914	1914	1914	357
243	20231027	161100	143023705	1914	1914	1914	1914	0
244	20231027	161000	143023705	1914	1914	1914	1914	0
245	20231027	160900	143023705	1914	1914	1914	1914	0
246	20231027	160800	143023705	1914	1914	1914	1914	0
247	20231027	160700	143023705	1914	1914	1914	1914	0
248	20231027	160600	143023705	1914	1914	1914	1914	0
249	20231027	160500	143023705	1914	1914	1914	1914	0
250	20231027	160400	143023705	1914	1914	1914	1914	0
251	20231027	160300	143023705	1914	1914	1914	1914	0
252	20231027	160200	143023705	1914	1914	1914	1914	0
253	20231027	160100	143023705	1914	1914	1914	1914	0
254	20231027	160000	143023705	1914	1914	1914	1914	0
255	20231027	155900	143023705	1914	1914	1914	1914	0
256	20231027	155800	143023705	1914	1914	1914	1914	0
257	20231027	155700	143023705	1914	1914	1914	1914	0
258	20231027	155600	143023705	1914	1914	1914	1914	0
259	20231027	155500	143023705	1914	1914	1914	1914	0
260	20231027	155400	143023705	1914	1914	1914	1914	0
261	20231027	155300	143023705	1914	1914	1914	1914	0
262	20231027	155200	143023705	1914	1914	1914	1914	0
263	20231027	155100	143023705	1914	1914	1914	1914	0
264	20231027	155000	143023705	1914	1914	1914	1914	0
265	20231027	154900	143023705	1914	1914	1914	1914	0
266	20231027	154800	143023705	1914	1914	1914	1914	0
267	20231027	154700	143023705	1914	1914	1914	1914	0
268	20231027	154600	143023705	1914	1914	1914	1914	0
269	20231027	154500	143023705	1914	1914	1914	1914	0
270	20231027	154400	143023705	1914	1914	1914	1914	0
271	20231027	154300	143023705	1914	1914	1914	1914	0
272	20231027	154200	143023705	1914	1914	1914	1914	357
273	20231027	154100	143023705	1914	1914	1914	1914	0
274	20231027	154000	143023705	1914	1914	1914	1914	0
275	20231027	153900	143023705	1914	1914	1914	1914	0
276	20231027	153800	143023705	1914	1914	1914	1914	0
277	20231027	153700	143023705	1914	1914	1914	1914	0
278	20231027	153600	143023705	1914	1914	1914	1914	0
279	20231027	153500	143023705	1914	1914	1914	1914	0
280	20231027	153400	143023705	1914	1914	1914	1914	0
281	20231027	153300	143023705	1914	1914	1914	1914	0
282	20231027	153200	143023705	1914	1914	1914	1914	0
283	20231027	153100	143023705	1914	1914	1914	1914	0
284	20231027	153000	143023705	1914	1914	1914	1914	357
285	20231027	152900	142340407	1924	1924	1924	1924	0
286	20231027	152800	142340407	1924	1924	1924	1924	0
287	20231027	152700	142340407	1924	1924	1924	1924	0
288	20231027	152600	142340407	1924	1924	1924	1924	0
289	20231027	152500	142340407	1924	1924	1924	1924	0
290	20231027	152400	142340407	1924	1924	1924	1924	0
291	20231027	152300	142340407	1924	1924	1924	1924	0
292	20231027	152200	142340407	1924	1924	1924	1924	0
293	20231027	152100	142340407	1924	1924	1924	1924	0
294	20231027	152000	142340407	1924	1924	1924	1924	0
295	20231027	151900	142340407	1924	1924	1924	1924	4
296	20231027	151800	142332711	1924	1922	1924	1922	40
297	20231027	151700	142255784	1922	1922	1922	1922	2
298	20231027	151600	142251940	1922	1922	1922	1922	4
299	20231027	151500	142244252	1922	1922	1922	1922	0
300	20231027	151400	142244252	1922	1922	1922	1922	40
301	20231027	151300	142167372	1922	1922	1922	1922	14
302	20231027	151200	142140464	1922	1922	1922	1922	10
303	20231027	151100	142121244	1922	1923	1923	1922	53
304	20231027	151000	142019369	1925	1925	1925	1925	200
305	20231027	150900	141634369	1929	1929	1929	1923	66
306	20231027	150800	141507145	1929	1929	1929	1929	0
307	20231027	150700	141507145	1929	1915	1929	1915	521
308	20231027	150600	140508996	1916	1916	1916	1916	1
309	20231027	150500	140507080	1915	1915	1915	1915	532
310	20231027	150400	139488300	1916	1918	1918	1916	178
311	20231027	150300	139147017	1917	1922	1922	1917	201
312	20231027	150200	138761651	1920	1923	1923	1920	3312
313	20231027	150100	132398067	1924	1924	1924	1924	370
314	20231027	150000	131686187	1927	1927	1927	1927	12
315	20231027	145900	131663063	1925	1925	1925	1925	1
316	20231027	145800	131661138	1925	1925	1925	1925	0
317	20231027	145700	131661138	1925	1929	1929	1925	2001
318	20231027	145600	127809095	1929	1932	1932	1929	5329
319	20231027	145500	117527675	1936	1936	1936	1936	0
320	20231027	145400	117527675	1936	1932	1936	1932	159
321	20231027	145300	117220446	1932	1932	1932	1932	1181
322	20231027	145200	114938754	1934	1934	1934	1934	0
323	20231027	145100	114938754	1934	1934	1934	1934	1
324	20231027	145000	114936820	1934	1934	1934	1934	0
325	20231027	144900	114936820	1934	1934	1934	1934	0
326	20231027	144800	114936820	1934	1934	1934	1934	0
327	20231027	144700	114936820	1934	1934	1934	1934	0
328	20231027	144600	114936820	1934	1934	1934	1934	0
329	20231027	144500	114936820	1934	1933	1934	1933	150
330	20231027	144400	114646810	1933	1933	1933	1933	5
331	20231027	144300	114637145	1932	1932	1932	1932	0
332	20231027	144200	114637145	1932	1932	1932	1932	0
333	20231027	144100	114637145	1932	1932	1932	1932	2
334	20231027	144000	114633281	1934	1934	1934	1934	1
335	20231027	143900	114631347	1933	1933	1933	1933	0
336	20231027	143800	114631347	1933	1933	1933	1933	0
337	20231027	143700	114631347	1933	1933	1933	1933	0
338	20231027	143600	114631347	1933	1933	1933	1933	0
339	20231027	143500	114631347	1933	1933	1933	1933	0
340	20231027	143400	114631347	1933	1933	1933	1933	0
341	20231027	143300	114631347	1933	1933	1933	1933	0
342	20231027	143200	114631347	1933	1933	1933	1933	52
343	20231027	143100	114530831	1930	1930	1930	1930	0
344	20231027	143000	114530831	1930	1930	1930	1930	0
345	20231027	142900	114530831	1930	1930	1930	1930	0
346	20231027	142800	114530831	1930	1930	1930	1930	0
347	20231027	142700	114530831	1930	1930	1930	1930	0
348	20231027	142600	114530831	1930	1930	1930	1930	0
349	20231027	142500	114530831	1930	1930	1930	1930	0
350	20231027	142400	114530831	1930	1932	1932	1930	1941
351	20231027	142300	110783101	1937	1937	1937	1937	0
352	20231027	142200	110783101	1937	1937	1937	1937	12
353	20231027	142100	110759857	1931	1931	1931	1931	0
354	20231027	142000	110759857	1931	1931	1931	1931	0
355	20231027	141900	110759857	1931	1931	1931	1931	0
356	20231027	141800	110759857	1931	1931	1931	1931	3
357	20231027	141700	110754064	1935	1935	1935	1935	0
358	20231027	141600	110754064	1935	1933	1935	1933	180
359	20231027	141500	110405944	1931	1931	1931	1931	500
360	20231027	141400	109440444	1931	1931	1931	1931	0
361	20231027	141300	109440444	1931	1931	1931	1931	0
362	20231027	141200	109440444	1931	1931	1931	1931	0
363	20231027	141100	109440444	1931	1931	1931	1931	0
364	20231027	141000	109440444	1931	1931	1931	1931	0
365	20231027	140900	109440444	1931	1931	1931	1931	1281
366	20231027	140800	106966833	1933	1936	1936	1933	834
367	20231027	140700	105353144	1936	1936	1936	1936	0
368	20231027	140600	105353144	1936	1939	1939	1936	458
369	20231027	140500	104465158	1940	1940	1940	1940	121
370	20231027	140400	104230418	1943	1943	1943	1943	0
371	20231027	140300	104230418	1943	1943	1943	1943	0
372	20231027	140200	104230418	1943	1943	1943	1943	92
373	20231027	140100	104051662	1944	1944	1944	1944	3
374	20231027	140000	104045830	1940	1940	1940	1940	0
375	20231027	135900	104045830	1940	1940	1940	1940	46
376	20231027	135800	103956590	1940	1940	1940	1940	1
377	20231027	135700	103954650	1940	1940	1940	1940	5
378	20231027	135600	103944950	1940	1940	1940	1940	0
379	20231027	135500	103944950	1940	1939	1940	1939	4
380	20231027	135400	103937193	1939	1939	1939	1939	41
381	20231027	135300	103857694	1939	1939	1939	1939	10
382	20231027	135200	103838304	1935	1941	1941	1935	210
383	20231027	135100	103431897	1943	1943	1943	1943	0
384	20231027	135000	103431897	1943	1941	1943	1941	2049
385	20231027	134900	99454786	1948	1948	1948	1948	0
386	20231027	134800	99454786	1948	1948	1948	1944	1896
387	20231027	134700	95761785	1952	1952	1952	1952	0
388	20231027	134600	95761785	1952	1951	1952	1951	7
389	20231027	134500	95748126	1952	1951	1952	1951	32
390	20231027	134400	95685693	1948	1948	1948	1948	50
391	20231027	134300	95588293	1948	1948	1948	1948	180
392	20231027	134200	95237653	1951	1951	1951	1951	1
393	20231027	134100	95235702	1951	1949	1951	1949	3
394	20231027	134000	95229853	1952	1952	1952	1952	1
395	20231027	133900	95227901	1950	1950	1950	1950	1
396	20231027	133800	95225951	1950	1950	1950	1950	0
397	20231027	133700	95225951	1950	1938	1950	1938	220
398	20231027	133600	94799540	1938	1938	1938	1938	0
399	20231027	133500	94799540	1938	1937	1938	1937	6
400	20231027	133400	94787915	1936	1936	1936	1936	0
401	20231027	133300	94787915	1936	1936	1936	1936	0
402	20231027	133200	94787915	1936	1936	1936	1936	0
403	20231027	133100	94787915	1936	1936	1936	1936	0
404	20231027	133000	94787915	1936	1935	1936	1935	5
405	20231027	132900	94778237	1948	1948	1948	1948	0
406	20231027	132800	94778237	1948	1948	1948	1948	0
407	20231027	132700	94778237	1948	1948	1948	1948	0
408	20231027	132600	94778237	1948	1948	1948	1948	0
409	20231027	132500	94778237	1948	1948	1948	1948	1
410	20231027	132400	94776289	1929	1929	1929	1929	0
411	20231027	132300	94776289	1929	1927	1929	1927	1097
412	20231027	132200	92662108	1928	1928	1928	1928	0
413	20231027	132100	92662108	1928	1928	1928	1928	0
414	20231027	132000	92662108	1928	1928	1928	1928	0
415	20231027	131900	92662108	1928	1924	1928	1924	55
416	20231027	131800	92556108	1935	1935	1935	1935	0
417	20231027	131700	92556108	1935	1925	1942	1925	437
418	20231027	131600	91708331	1923	1923	1923	1923	0
419	20231027	131500	91708331	1923	1928	1928	1921	252
420	20231027	131400	91223203	1931	1933	1933	1931	277
421	20231027	131300	90688168	1935	1935	1935	1935	0
422	20231027	131200	90688168	1935	1935	1935	1935	0
423	20231027	131100	90688168	1935	1935	1935	1935	10
424	20231027	131000	90668818	1933	1933	1933	1933	0
425	20231027	130900	90668818	1933	1933	1933	1933	0
426	20231027	130800	90668818	1933	1933	1933	1933	5
427	20231027	130700	90659153	1933	1933	1933	1933	0
428	20231027	130600	90659153	1933	1933	1933	1933	420
429	20231027	130500	89847293	1933	1934	1934	1933	100
430	20231027	130400	89653978	1934	1934	1934	1934	1
431	20231027	130300	89652044	1934	1937	1937	1934	101
432	20231027	130200	89456646	1940	1940	1940	1940	101
433	20231027	130100	89260706	1941	1941	1941	1941	0
434	20231027	130000	89260706	1941	1941	1941	1941	0
435	20231027	125900	89260706	1941	1941	1941	1941	50
436	20231027	125800	89163656	1941	1941	1941	1941	0
437	20231027	125700	89163656	1941	1941	1941	1941	1
438	20231027	125600	89161715	1941	1944	1945	1941	37
439	20231027	125500	89089779	1945	1945	1945	1945	0
440	20231027	125400	89089779	1945	1945	1945	1945	0
441	20231027	125300	89089779	1945	1945	1945	1945	0
442	20231027	125200	89089779	1945	1946	1948	1945	157
443	20231027	125100	88784302	1947	1948	1948	1947	180
444	20231027	125000	88433762	1950	1950	1950	1950	0
445	20231027	124900	88433762	1950	1950	1950	1950	200
446	20231027	124800	88043762	1951	1953	1953	1951	3
447	20231027	124700	88037906	1954	1955	1955	1954	513
448	20231027	124600	87035503	1958	1956	1958	1956	36
449	20231027	124500	86965054	1957	1957	1957	1957	1
450	20231027	124400	86963097	1958	1959	1959	1958	39
451	20231027	124300	86886697	1959	1961	1961	1959	165
452	20231027	124200	86563309	1962	1962	1962	1962	1
453	20231027	124100	86561347	1962	1962	1963	1962	56
454	20231027	124000	86451425	1962	1967	1967	1962	110
455	20231027	123900	86235268	1967	1967	1967	1967	0
456	20231027	123800	86235268	1967	1967	1967	1967	9
457	20231027	123700	86217565	1967	1968	1968	1967	18
458	20231027	123600	86182151	1968	1968	1968	1968	0
459	20231027	123500	86182151	1968	1968	1968	1968	0
460	20231027	123400	86182151	1968	1968	1968	1968	12
461	20231027	123300	86158535	1969	1969	1969	1969	0
462	20231027	123200	86158535	1969	1969	1969	1969	0
463	20231027	123100	86158535	1969	1969	1969	1969	1
464	20231027	123000	86156566	1967	1967	1967	1967	0
465	20231027	122900	86156566	1967	1969	1969	1967	22
466	20231027	122800	86113260	1969	1969	1969	1969	0
467	20231027	122700	86113260	1969	1969	1969	1969	2
468	20231027	122600	86109322	1969	1969	1969	1969	0
469	20231027	122500	86109322	1969	1969	1969	1969	0
470	20231027	122400	86109322	1969	1969	1969	1968	63
471	20231027	122300	85985336	1973	1973	1973	1973	0
472	20231027	122200	85985336	1973	1973	1973	1973	0
473	20231027	122100	85985336	1973	1976	1976	1973	645
474	20231027	122000	84711848	1976	1976	1976	1976	11
475	20231027	121900	84690112	1976	1976	1976	1976	164
476	20231027	121800	84366048	1976	1976	1976	1976	152
477	20231027	121700	84065696	1977	1978	1978	1977	1131
478	20231027	121600	81829598	1979	1983	1983	1979	235
479	20231027	121500	81364389	1984	1984	1984	1984	0
480	20231027	121400	81364389	1984	1984	1984	1984	0
481	20231027	121300	81364389	1984	1984	1984	1984	0
482	20231027	121200	81364389	1984	1985	1985	1984	21
483	20231027	121100	81322724	1985	1985	1985	1985	0
484	20231027	121000	81322724	1985	1985	1985	1985	0
485	20231027	120900	81322724	1985	1985	1985	1985	0
486	20231027	120800	81322724	1985	1985	1985	1985	0
487	20231027	120700	81322724	1985	1985	1985	1985	0
488	20231027	120600	81322724	1985	1985	1985	1985	0
489	20231027	120500	81322724	1985	1985	1985	1985	0
490	20231027	120400	81322724	1985	1985	1985	1985	0
491	20231027	120300	81322724	1985	1985	1985	1985	0
492	20231027	120200	81322724	1985	1985	1985	1985	0
493	20231027	120100	81322724	1985	1984	1985	1984	7
494	20231027	120000	81308835	1984	1984	1984	1984	0
495	20231027	115900	81308835	1984	1984	1984	1984	100
496	20231027	115800	81110435	1984	1984	1984	1984	0
497	20231027	115700	81110435	1984	1984	1984	1984	0
498	20231027	115600	81110435	1984	1984	1984	1984	0
499	20231027	115500	81110435	1984	1984	1984	1984	0
500	20231027	115400	81110435	1984	1984	1984	1984	1
501	20231027	115300	81108451	1983	1983	1983	1983	0
502	20231027	115200	81108451	1983	1983	1983	1983	0
503	20231027	115100	81108451	1983	1983	1983	1983	0
504	20231027	115000	81108451	1983	1983	1983	1983	0
505	20231027	114900	81108451	1983	1983	1983	1983	0
506	20231027	114800	81108451	1983	1983	1983	1983	1
507	20231027	114700	81106468	1984	1984	1984	1984	0
508	20231027	114600	81106468	1984	1984	1984	1984	0
509	20231027	114500	81106468	1984	1984	1984	1984	13
510	20231027	114400	81080676	1984	1984	1984	1984	0
511	20231027	114300	81080676	1984	1984	1984	1984	0
512	20231027	114200	81080676	1984	1984	1984	1984	0
513	20231027	114100	81080676	1984	1984	1984	1984	0
514	20231027	114000	81080676	1984	1984	1984	1984	0
515	20231027	113900	81080676	1984	1984	1984	1984	1
516	20231027	113800	81078692	1983	1983	1983	1983	0
517	20231027	113700	81078692	1983	1983	1983	1983	0
518	20231027	113600	81078692	1983	1983	1983	1983	0
519	20231027	113500	81078692	1983	1983	1983	1983	0
520	20231027	113400	81078692	1983	1983	1983	1983	0
521	20231027	113300	81078692	1983	1983	1984	1983	103
522	20231027	113200	80874394	1981	1981	1981	1981	13
523	20231027	113100	80848641	1984	1984	1984	1984	0
524	20231027	113000	80848641	1984	1984	1984	1984	1
525	20231027	112900	80846657	1983	1983	1983	1983	0
526	20231027	112800	80846657	1983	1983	1983	1983	0
527	20231027	112700	80846657	1983	1983	1983	1983	3
528	20231027	112600	80840708	1982	1982	1982	1982	0
529	20231027	112500	80840708	1982	1979	1982	1979	486
530	20231027	112400	79878429	1979	1979	1979	1979	324
531	20231027	112300	79237233	1979	1979	1979	1979	0
532	20231027	112200	79237233	1979	1979	1979	1979	51
533	20231027	112100	79136304	1978	1979	1979	1978	80
534	20231027	112000	78978063	1980	1980	1980	1980	0
535	20231027	111900	78978063	1980	1980	1980	1980	0
536	20231027	111800	78978063	1980	1980	1980	1980	2
537	20231027	111700	78974103	1979	1977	1979	1977	292
538	20231027	111600	78396345	1976	1976	1976	1976	0
539	20231027	111500	78396345	1976	1978	1978	1976	110
540	20231027	111400	78178965	1978	1978	1978	1978	0
541	20231027	111300	78178965	1978	1978	1978	1978	0
542	20231027	111200	78178965	1978	1978	1978	1978	0
543	20231027	111100	78178965	1978	1978	1978	1978	0
544	20231027	111000	78178965	1978	1978	1978	1978	0
545	20231027	110900	78178965	1978	1978	1978	1978	1
546	20231027	110800	78176987	1971	1969	1971	1969	2000
547	20231027	110700	74235141	1968	1968	1968	1968	0
548	20231027	110600	74235141	1968	1968	1968	1968	0
549	20231027	110500	74235141	1968	1968	1968	1968	3
550	20231027	110400	74229237	1968	1971	1971	1968	2140
551	20231027	110300	70011648	1980	1980	1980	1980	1
552	20231027	110200	70009668	1972	1971	1972	1971	12
553	20231027	110100	69986010	1971	1971	1971	1971	0
554	20231027	110000	69986010	1971	1971	1971	1971	1
555	20231027	105900	69984039	1970	1970	1970	1970	48
556	20231027	105800	69889479	1970	1970	1970	1970	0
557	20231027	105700	69889479	1970	1970	1970	1965	263
558	20231027	105600	69372291	1970	1971	1971	1970	1120
559	20231027	105500	67165889	1970	1968	1970	1968	71
560	20231027	105400	67026061	1970	1967	1970	1967	63
561	20231027	105300	66902047	1967	1967	1967	1967	1
562	20231027	105200	66900080	1967	1967	1967	1967	0
563	20231027	105100	66900080	1967	1967	1967	1967	1
564	20231027	105000	66898113	1965	1966	1966	1965	797
565	20231027	104900	65332003	1965	1965	1965	1965	0
566	20231027	104800	65332003	1965	1965	1965	1965	42
567	20231027	104700	65249473	1965	1965	1965	1965	0
568	20231027	104600	65249473	1965	1965	1965	1965	0
569	20231027	104500	65249473	1965	1965	1965	1965	0
570	20231027	104400	65249473	1965	1965	1965	1965	0
571	20231027	104300	65249473	1965	1965	1965	1965	0
572	20231027	104200	65249473	1965	1965	1965	1965	0
573	20231027	104100	65249473	1965	1964	1965	1964	23
574	20231027	104000	65204286	1966	1966	1966	1966	0
575	20231027	103900	65204286	1966	1965	1966	1965	3
576	20231027	103800	65198390	1960	1960	1960	1960	0
577	20231027	103700	65198390	1960	1959	1960	1959	43
578	20231027	103600	65114118	1960	1960	1960	1960	1
579	20231027	103500	65112158	1955	1955	1955	1955	0
580	20231027	103400	65112158	1955	1955	1955	1955	0
581	20231027	103300	65112158	1955	1955	1956	1955	67
582	20231027	103200	64981156	1954	1954	1954	1954	17
583	20231027	103100	64947938	1954	1954	1954	1954	0
584	20231027	103000	64947938	1954	1954	1954	1954	0
585	20231027	102900	64947938	1954	1954	1954	1954	0
586	20231027	102800	64947938	1954	1954	1954	1954	0
587	20231027	102700	64947938	1954	1954	1954	1954	1
588	20231027	102600	64945984	1954	1954	1954	1954	0
589	20231027	102500	64945984	1954	1954	1954	1954	0
590	20231027	102400	64945984	1954	1954	1954	1954	0
591	20231027	102300	64945984	1954	1951	1954	1951	866
592	20231027	102200	63253916	1954	1954	1954	1954	0
593	20231027	102100	63253916	1954	1954	1954	1954	0
594	20231027	102000	63253916	1954	1954	1954	1954	25
595	20231027	101900	63205066	1952	1952	1952	1952	0
596	20231027	101800	63205066	1952	1952	1952	1952	10
597	20231027	101700	63185546	1952	1952	1952	1952	20
598	20231027	101600	63146506	1946	1943	1946	1943	611
599	20231027	101500	61957592	1939	1939	1939	1939	0
600	20231027	101400	61957592	1939	1939	1939	1939	0
601	20231027	101300	61957592	1939	1934	1939	1934	61
602	20231027	101200	61839410	1934	1934	1934	1934	1
603	20231027	101100	61837476	1933	1933	1933	1933	18
604	20231027	101000	61802682	1933	1926	1933	1926	205
605	20231027	100900	61407715	1926	1926	1926	1926	1
606	20231027	100800	61405789	1925	1925	1925	1925	0
607	20231027	100700	61405789	1925	1926	1926	1925	7
608	20231027	100600	61392308	1926	1926	1926	1926	0
609	20231027	100500	61392308	1926	1926	1926	1926	0
610	20231027	100400	61392308	1926	1926	1926	1926	96
611	20231027	100300	61207412	1926	1926	1926	1926	0
612	20231027	100200	61207412	1926	1926	1926	1926	1
613	20231027	100100	61205486	1926	1926	1926	1926	0
614	20231027	100000	61205486	1926	1925	1926	1925	18
615	20231027	095900	61170835	1925	1925	1925	1925	1
616	20231027	095800	61168910	1921	1921	1921	1921	1
617	20231027	095700	61166989	1925	1925	1925	1925	1
618	20231027	095600	61165064	1921	1921	1921	1921	6
619	20231027	095500	61153538	1921	1921	1921	1921	2
620	20231027	095400	61149696	1922	1922	1922	1922	0
621	20231027	095300	61149696	1922	1920	1922	1920	310
622	20231027	095200	60554340	1920	1919	1920	1919	52
623	20231027	095100	60454516	1919	1919	1919	1919	0
624	20231027	095000	60454516	1919	1919	1919	1919	0
625	20231027	094900	60454516	1919	1919	1919	1919	0
626	20231027	094800	60454516	1919	1919	1919	1919	0
627	20231027	094700	60454516	1919	1919	1919	1919	0
628	20231027	094600	60454516	1919	1919	1919	1919	5
629	20231027	094500	60444921	1919	1919	1919	1919	0
630	20231027	094400	60444921	1919	1919	1919	1919	1
631	20231027	094300	60443002	1917	1917	1917	1917	2230
632	20231027	094200	56168092	1917	1920	1920	1917	1063
633	20231027	094100	54130315	1921	1921	1921	1921	0
634	20231027	094000	54130315	1921	1921	1921	1921	14
635	20231027	093900	54103421	1923	1924	1927	1923	73
636	20231027	093800	53962885	1922	1920	1922	1920	29
637	20231027	093700	53907175	1920	1920	1920	1920	1
638	20231027	093600	53905255	1919	1919	1919	1919	10
639	20231027	093500	53886065	1919	1919	1919	1919	2
640	20231027	093400	53882227	1920	1923	1923	1920	2
641	20231027	093300	53878384	1922	1922	1922	1922	1053
642	20231027	093200	51854518	1922	1922	1922	1922	2147
643	20231027	093100	47727984	1922	1912	1922	1912	1037
644	20231027	093000	45740779	1912	1911	1912	1911	3
645	20231027	092900	45735045	1912	1912	1912	1912	1182
646	20231027	092800	43475061	1912	1912	1912	1912	10
647	20231027	092700	43455941	1912	1916	1916	1912	1510
648	20231027	092600	40563249	1916	1921	1921	1916	1839
649	20231027	092500	37037039	1922	1922	1922	1922	1454
650	20231027	092400	34242451	1927	1925	1930	1925	518
651	20231027	092300	33244500	1926	1926	1926	1926	0
652	20231027	092200	33244500	1926	1926	1926	1926	0
653	20231027	092100	33244500	1926	1922	1926	1922	579
654	20231027	092000	32131541	1922	1928	1928	1922	1205
655	20231027	091900	29808483	1928	1928	1928	1928	0
656	20231027	091800	29808483	1928	1928	1928	1928	0
657	20231027	091700	29808483	1928	1930	1931	1928	426
658	20231027	091600	28987059	1929	1929	1933	1929	429
659	20231027	091500	28159115	1928	1927	1928	1927	121
660	20231027	091400	27925927	1924	1925	1932	1924	306
661	20231027	091300	27337094	1925	1924	1925	1924	88
662	20231027	091200	27167712	1924	1922	1926	1921	553
663	20231027	091100	26104015	1932	1932	1932	1932	2
664	20231027	091000	26100151	1918	1919	1923	1918	1040
665	20231027	090900	24103854	1916	1924	1925	1914	2740
666	20231027	090800	18847093	1926	1926	1927	1926	155
667	20231027	090700	18548562	1926	1925	1927	1925	879
668	20231027	090600	16855815	1928	1936	1936	1928	788
669	20231027	090500	15331870	1936	1938	1940	1934	46
670	20231027	090400	15242884	1940	1930	1940	1930	619
671	20231027	090300	14046163	1928	1953	1953	1919	5478
672	20231027	090200	3436629	1953	2020	2020	1953	717
673	20231027	090100	2009308	2040	2040	2040	2040	0
674	20231027	090000	2009308	2040	1945	2040	1945	1032