KissMeData/242040/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	202300	490783584	1973	1973	1973	1973	10019
3	20231023	202200	490783584	1973	1973	1973	1973	0
4	20231023	202100	490783584	1973	1973	1973	1973	0
5	20231023	202000	490783584	1973	1973	1973	1973	0
6	20231023	201900	490783584	1973	1973	1973	1973	0
7	20231023	201800	490783584	1973	1973	1973	1973	0
8	20231023	201700	490783584	1973	1973	1973	1973	0
9	20231023	201600	490783584	1973	1973	1973	1973	0
10	20231023	201500	490783584	1973	1973	1973	1973	0
11	20231023	201400	490783584	1973	1973	1973	1973	0
12	20231023	201300	490783584	1973	1973	1973	1973	0
13	20231023	201200	490783584	1973	1973	1973	1973	0
14	20231023	201100	490783584	1973	1973	1973	1973	0
15	20231023	201000	490783584	1973	1973	1973	1973	0
16	20231023	200900	490783584	1973	1973	1973	1973	0
17	20231023	200800	490783584	1973	1973	1973	1973	0
18	20231023	200700	490783584	1973	1973	1973	1973	0
19	20231023	200600	490783584	1973	1973	1973	1973	0
20	20231023	200500	490783584	1973	1973	1973	1973	0
21	20231023	200400	490783584	1973	1973	1973	1973	0
22	20231023	200300	490783584	1973	1973	1973	1973	0
23	20231023	200200	490783584	1973	1973	1973	1973	0
24	20231023	200100	490783584	1973	1973	1973	1973	0
25	20231023	200000	490783584	1973	1973	1973	1973	0
26	20231023	195900	490783584	1973	1973	1973	1973	0
27	20231023	195800	490783584	1973	1973	1973	1973	0
28	20231023	195700	490783584	1973	1973	1973	1973	0
29	20231023	195600	490783584	1973	1973	1973	1973	0
30	20231023	195500	490783584	1973	1973	1973	1973	0
31	20231023	195400	490783584	1973	1973	1973	1973	0
32	20231023	195300	490783584	1973	1973	1973	1973	10019
33	20231023	195200	490783584	1973	1973	1973	1973	0
34	20231023	195100	490783584	1973	1973	1973	1973	0
35	20231023	195000	490783584	1973	1973	1973	1973	0
36	20231023	194900	490783584	1973	1973	1973	1973	0
37	20231023	194800	490783584	1973	1973	1973	1973	0
38	20231023	194700	490783584	1973	1973	1973	1973	0
39	20231023	194600	490783584	1973	1973	1973	1973	0
40	20231023	194500	490783584	1973	1973	1973	1973	0
41	20231023	194400	490783584	1973	1973	1973	1973	0
42	20231023	194300	490783584	1973	1973	1973	1973	0
43	20231023	194200	490783584	1973	1973	1973	1973	0
44	20231023	194100	490783584	1973	1973	1973	1973	0
45	20231023	194000	490783584	1973	1973	1973	1973	0
46	20231023	193900	490783584	1973	1973	1973	1973	0
47	20231023	193800	490783584	1973	1973	1973	1973	0
48	20231023	193700	490783584	1973	1973	1973	1973	0
49	20231023	193600	490783584	1973	1973	1973	1973	0
50	20231023	193500	490783584	1973	1973	1973	1973	0
51	20231023	193400	490783584	1973	1973	1973	1973	0
52	20231023	193300	490783584	1973	1973	1973	1973	0
53	20231023	193200	490783584	1973	1973	1973	1973	0
54	20231023	193100	490783584	1973	1973	1973	1973	0
55	20231023	193000	490783584	1973	1973	1973	1973	0
56	20231023	192900	490783584	1973	1973	1973	1973	0
57	20231023	192800	490783584	1973	1973	1973	1973	0
58	20231023	192700	490783584	1973	1973	1973	1973	0
59	20231023	192600	490783584	1973	1973	1973	1973	0
60	20231023	192500	490783584	1973	1973	1973	1973	0
61	20231023	192400	490783584	1973	1973	1973	1973	0
62	20231023	192300	490783584	1973	1973	1973	1973	10019
63	20231023	192200	490783584	1973	1973	1973	1973	0
64	20231023	192100	490783584	1973	1973	1973	1973	0
65	20231023	192000	490783584	1973	1973	1973	1973	0
66	20231023	191900	490783584	1973	1973	1973	1973	0
67	20231023	191800	490783584	1973	1973	1973	1973	0
68	20231023	191700	490783584	1973	1973	1973	1973	0
69	20231023	191600	490783584	1973	1973	1973	1973	0
70	20231023	191500	490783584	1973	1973	1973	1973	0
71	20231023	191400	490783584	1973	1973	1973	1973	0
72	20231023	191300	490783584	1973	1973	1973	1973	0
73	20231023	191200	490783584	1973	1973	1973	1973	0
74	20231023	191100	490783584	1973	1973	1973	1973	0
75	20231023	191000	490783584	1973	1973	1973	1973	0
76	20231023	190900	490783584	1973	1973	1973	1973	0
77	20231023	190800	490783584	1973	1973	1973	1973	0
78	20231023	190700	490783584	1973	1973	1973	1973	0
79	20231023	190600	490783584	1973	1973	1973	1973	0
80	20231023	190500	490783584	1973	1973	1973	1973	0
81	20231023	190400	490783584	1973	1973	1973	1973	0
82	20231023	190300	490783584	1973	1973	1973	1973	0
83	20231023	190200	490783584	1973	1973	1973	1973	0
84	20231023	190100	490783584	1973	1973	1973	1973	0
85	20231023	190000	490783584	1973	1973	1973	1973	0
86	20231023	185900	490783584	1973	1973	1973	1973	0
87	20231023	185800	490783584	1973	1973	1973	1973	0
88	20231023	185700	490783584	1973	1973	1973	1973	0
89	20231023	185600	490783584	1973	1973	1973	1973	0
90	20231023	185500	490783584	1973	1973	1973	1973	0
91	20231023	185400	490783584	1973	1973	1973	1973	0
92	20231023	185300	490783584	1973	1973	1973	1973	10019
93	20231023	185200	490783584	1973	1973	1973	1973	0
94	20231023	185100	490783584	1973	1973	1973	1973	0
95	20231023	185000	490783584	1973	1973	1973	1973	0
96	20231023	184900	490783584	1973	1973	1973	1973	0
97	20231023	184800	490783584	1973	1973	1973	1973	0
98	20231023	184700	490783584	1973	1973	1973	1973	0
99	20231023	184600	490783584	1973	1973	1973	1973	0
100	20231023	184500	490783584	1973	1973	1973	1973	0
101	20231023	184400	490783584	1973	1973	1973	1973	0
102	20231023	184300	490783584	1973	1973	1973	1973	0
103	20231023	184200	490783584	1973	1973	1973	1973	0
104	20231023	184100	490783584	1973	1973	1973	1973	0
105	20231023	184000	490783584	1973	1973	1973	1973	0
106	20231023	183900	490783584	1973	1973	1973	1973	0
107	20231023	183800	490783584	1973	1973	1973	1973	0
108	20231023	183700	490783584	1973	1973	1973	1973	0
109	20231023	183600	490783584	1973	1973	1973	1973	0
110	20231023	183500	490783584	1973	1973	1973	1973	0
111	20231023	183400	490783584	1973	1973	1973	1973	0
112	20231023	183300	490783584	1973	1973	1973	1973	0
113	20231023	183200	490783584	1973	1973	1973	1973	0
114	20231023	183100	490783584	1973	1973	1973	1973	0
115	20231023	183000	490783584	1973	1973	1973	1973	0
116	20231023	182900	490783584	1973	1973	1973	1973	0
117	20231023	182800	490783584	1973	1973	1973	1973	0
118	20231023	182700	490783584	1973	1973	1973	1973	0
119	20231023	182600	490783584	1973	1973	1973	1973	0
120	20231023	182500	490783584	1973	1973	1973	1973	0
121	20231023	182400	490783584	1973	1973	1973	1973	0
122	20231023	182300	490783584	1973	1973	1973	1973	10019
123	20231023	182200	490783584	1973	1973	1973	1973	0
124	20231023	182100	490783584	1973	1973	1973	1973	0
125	20231023	182000	490783584	1973	1973	1973	1973	0
126	20231023	181900	490783584	1973	1973	1973	1973	0
127	20231023	181800	490783584	1973	1973	1973	1973	0
128	20231023	181700	490783584	1973	1973	1973	1973	0
129	20231023	181600	490783584	1973	1973	1973	1973	0
130	20231023	181500	490783584	1973	1973	1973	1973	0
131	20231023	181400	490783584	1973	1973	1973	1973	0
132	20231023	181300	490783584	1973	1973	1973	1973	0
133	20231023	181200	490783584	1973	1973	1973	1973	0
134	20231023	181100	490783584	1973	1973	1973	1973	0
135	20231023	181000	490783584	1973	1973	1973	1973	0
136	20231023	180900	490783584	1973	1973	1973	1973	0
137	20231023	180800	490783584	1973	1973	1973	1973	0
138	20231023	180700	490783584	1973	1973	1973	1973	0
139	20231023	180600	490783584	1973	1973	1973	1973	0
140	20231023	180500	490783584	1973	1973	1973	1973	0
141	20231023	180400	490783584	1973	1973	1973	1973	0
142	20231023	180300	490783584	1973	1973	1973	1973	0
143	20231023	180200	490783584	1973	1973	1973	1973	0
144	20231023	180100	490783584	1973	1973	1973	1973	0
145	20231023	180000	490783584	1973	1973	1973	1973	0
146	20231023	175900	490783584	1973	1973	1973	1973	0
147	20231023	175800	490783584	1973	1973	1973	1973	0
148	20231023	175700	490783584	1973	1973	1973	1973	0
149	20231023	175600	490783584	1973	1973	1973	1973	0
150	20231023	175500	490783584	1973	1973	1973	1973	0
151	20231023	175400	490783584	1973	1973	1973	1973	0
152	20231023	175300	490783584	1973	1973	1973	1973	10019
153	20231023	175200	490783584	1973	1973	1973	1973	0
154	20231023	175100	490783584	1973	1973	1973	1973	0
155	20231023	175000	490783584	1973	1973	1973	1973	0
156	20231023	174900	490783584	1973	1973	1973	1973	0
157	20231023	174800	490783584	1973	1973	1973	1973	0
158	20231023	174700	490783584	1973	1973	1973	1973	0
159	20231023	174600	490783584	1973	1973	1973	1973	0
160	20231023	174500	490783584	1973	1973	1973	1973	0
161	20231023	174400	490783584	1973	1973	1973	1973	0
162	20231023	174300	490783584	1973	1973	1973	1973	0
163	20231023	174200	490783584	1973	1973	1973	1973	0
164	20231023	174100	490783584	1973	1973	1973	1973	0
165	20231023	174000	490783584	1973	1973	1973	1973	0
166	20231023	173900	490783584	1973	1973	1973	1973	0
167	20231023	173800	490783584	1973	1973	1973	1973	0
168	20231023	173700	490783584	1973	1973	1973	1973	0
169	20231023	173600	490783584	1973	1973	1973	1973	0
170	20231023	173500	490783584	1973	1973	1973	1973	0
171	20231023	173400	490783584	1973	1973	1973	1973	0
172	20231023	173300	490783584	1973	1973	1973	1973	0
173	20231023	173200	490783584	1973	1973	1973	1973	0
174	20231023	173100	490783584	1973	1973	1973	1973	0
175	20231023	173000	490783584	1973	1973	1973	1973	0
176	20231023	172900	490783584	1973	1973	1973	1973	0
177	20231023	172800	490783584	1973	1973	1973	1973	0
178	20231023	172700	490783584	1973	1973	1973	1973	0
179	20231023	172600	490783584	1973	1973	1973	1973	0
180	20231023	172500	490783584	1973	1973	1973	1973	0
181	20231023	172400	490783584	1973	1973	1973	1973	0
182	20231023	172300	490783584	1973	1973	1973	1973	10019
183	20231023	172200	490783584	1973	1973	1973	1973	0
184	20231023	172100	490783584	1973	1973	1973	1973	0
185	20231023	172000	490783584	1973	1973	1973	1973	0
186	20231023	171900	490783584	1973	1973	1973	1973	0
187	20231023	171800	490783584	1973	1973	1973	1973	0
188	20231023	171700	490783584	1973	1973	1973	1973	0
189	20231023	171600	490783584	1973	1973	1973	1973	0
190	20231023	171500	490783584	1973	1973	1973	1973	0
191	20231023	171400	490783584	1973	1973	1973	1973	0
192	20231023	171300	490783584	1973	1973	1973	1973	0
193	20231023	171200	490783584	1973	1973	1973	1973	0
194	20231023	171100	490783584	1973	1973	1973	1973	0
195	20231023	171000	490783584	1973	1973	1973	1973	0
196	20231023	170900	490783584	1973	1973	1973	1973	0
197	20231023	170800	490783584	1973	1973	1973	1973	0
198	20231023	170700	490783584	1973	1973	1973	1973	0
199	20231023	170600	490783584	1973	1973	1973	1973	0
200	20231023	170500	490783584	1973	1973	1973	1973	0
201	20231023	170400	490783584	1973	1973	1973	1973	0
202	20231023	170300	490783584	1973	1973	1973	1973	0
203	20231023	170200	490783584	1973	1973	1973	1973	0
204	20231023	170100	490783584	1973	1973	1973	1973	0
205	20231023	170000	490783584	1973	1973	1973	1973	0
206	20231023	165900	490783584	1973	1973	1973	1973	0
207	20231023	165800	490783584	1973	1973	1973	1973	0
208	20231023	165700	490783584	1973	1973	1973	1973	0
209	20231023	165600	490783584	1973	1973	1973	1973	0
210	20231023	165500	490783584	1973	1973	1973	1973	0
211	20231023	165400	490783584	1973	1973	1973	1973	0
212	20231023	165300	490783584	1973	1973	1973	1973	10019
213	20231023	165200	490783584	1973	1973	1973	1973	0
214	20231023	165100	490783584	1973	1973	1973	1973	0
215	20231023	165000	490783584	1973	1973	1973	1973	0
216	20231023	164900	490783584	1973	1973	1973	1973	0
217	20231023	164800	490783584	1973	1973	1973	1973	0
218	20231023	164700	490783584	1973	1973	1973	1973	0
219	20231023	164600	490783584	1973	1973	1973	1973	0
220	20231023	164500	490783584	1973	1973	1973	1973	0
221	20231023	164400	490783584	1973	1973	1973	1973	0
222	20231023	164300	490783584	1973	1973	1973	1973	0
223	20231023	164200	490783584	1973	1973	1973	1973	0
224	20231023	164100	490783584	1973	1973	1973	1973	0
225	20231023	164000	490783584	1973	1973	1973	1973	0
226	20231023	163900	490783584	1973	1973	1973	1973	0
227	20231023	163800	490783584	1973	1973	1973	1973	0
228	20231023	163700	490783584	1973	1973	1973	1973	0
229	20231023	163600	490783584	1973	1973	1973	1973	0
230	20231023	163500	490783584	1973	1973	1973	1973	0
231	20231023	163400	490783584	1973	1973	1973	1973	0
232	20231023	163300	490783584	1973	1973	1973	1973	0
233	20231023	163200	490783584	1973	1973	1973	1973	0
234	20231023	163100	490783584	1973	1973	1973	1973	0
235	20231023	163000	490783584	1973	1973	1973	1973	0
236	20231023	162900	490783584	1973	1973	1973	1973	0
237	20231023	162800	490783584	1973	1973	1973	1973	0
238	20231023	162700	490783584	1973	1973	1973	1973	0
239	20231023	162600	490783584	1973	1973	1973	1973	0
240	20231023	162500	490783584	1973	1973	1973	1973	0
241	20231023	162400	490783584	1973	1973	1973	1973	0
242	20231023	162300	490783584	1973	1973	1973	1973	10019
243	20231023	162200	490783584	1973	1973	1973	1973	0
244	20231023	162100	490783584	1973	1973	1973	1973	0
245	20231023	162000	490783584	1973	1973	1973	1973	0
246	20231023	161900	490783584	1973	1973	1973	1973	0
247	20231023	161800	490783584	1973	1973	1973	1973	0
248	20231023	161700	490783584	1973	1973	1973	1973	0
249	20231023	161600	490783584	1973	1973	1973	1973	0
250	20231023	161500	490783584	1973	1973	1973	1973	0
251	20231023	161400	490783584	1973	1973	1973	1973	0
252	20231023	161300	490783584	1973	1973	1973	1973	0
253	20231023	161200	490783584	1973	1973	1973	1973	0
254	20231023	161100	490783584	1973	1973	1973	1973	0
255	20231023	161000	490783584	1973	1973	1973	1973	0
256	20231023	160900	490783584	1973	1973	1973	1973	0
257	20231023	160800	490783584	1973	1973	1973	1973	0
258	20231023	160700	490783584	1973	1973	1973	1973	0
259	20231023	160600	490783584	1973	1973	1973	1973	0
260	20231023	160500	490783584	1973	1973	1973	1973	0
261	20231023	160400	490783584	1973	1973	1973	1973	0
262	20231023	160300	490783584	1973	1973	1973	1973	0
263	20231023	160200	490783584	1973	1973	1973	1973	0
264	20231023	160100	490783584	1973	1973	1973	1973	0
265	20231023	160000	490783584	1973	1973	1973	1973	0
266	20231023	155900	490783584	1973	1973	1973	1973	0
267	20231023	155800	490783584	1973	1973	1973	1973	0
268	20231023	155700	490783584	1973	1973	1973	1973	0
269	20231023	155600	490783584	1973	1973	1973	1973	0
270	20231023	155500	490783584	1973	1973	1973	1973	0
271	20231023	155400	490783584	1973	1973	1973	1973	0
272	20231023	155300	490783584	1973	1973	1973	1973	10019
273	20231023	155200	490783584	1973	1973	1973	1973	0
274	20231023	155100	490783584	1973	1973	1973	1973	0
275	20231023	155000	490783584	1973	1973	1973	1973	0
276	20231023	154900	490783584	1973	1973	1973	1973	0
277	20231023	154800	490783584	1973	1973	1973	1973	0
278	20231023	154700	490783584	1973	1973	1973	1973	0
279	20231023	154600	490783584	1973	1973	1973	1973	0
280	20231023	154500	490783584	1973	1973	1973	1973	0
281	20231023	154400	490783584	1973	1973	1973	1973	0
282	20231023	154300	490783584	1973	1973	1973	1973	0
283	20231023	154200	490783584	1973	1973	1973	1973	0
284	20231023	154100	490783584	1973	1973	1973	1973	0
285	20231023	154000	490783584	1973	1973	1973	1973	0
286	20231023	153900	490783584	1973	1973	1973	1973	0
287	20231023	153800	490783584	1973	1973	1973	1973	0
288	20231023	153700	490783584	1973	1973	1973	1973	0
289	20231023	153600	490783584	1973	1973	1973	1973	0
290	20231023	153500	490783584	1973	1973	1973	1973	0
291	20231023	153400	490783584	1973	1973	1973	1973	0
292	20231023	153300	490783584	1973	1973	1973	1973	0
293	20231023	153200	490783584	1973	1973	1973	1973	0
294	20231023	153100	490783584	1973	1973	1973	1973	0
295	20231023	153000	490783584	1973	1973	1973	1973	10019
296	20231023	152900	471016097	1989	1989	1989	1989	0
297	20231023	152800	471016097	1989	1989	1989	1989	0
298	20231023	152700	471016097	1989	1989	1989	1989	0
299	20231023	152600	471016097	1989	1989	1989	1989	0
300	20231023	152500	471016097	1989	1989	1989	1989	0
301	20231023	152400	471016097	1989	1989	1989	1989	0
302	20231023	152300	471016097	1989	1989	1989	1989	0
303	20231023	152200	471016097	1989	1989	1989	1989	0
304	20231023	152100	471016097	1989	1989	1989	1989	0
305	20231023	152000	471016097	1989	1989	1989	1989	0
306	20231023	151900	471016097	1989	1986	1989	1985	1396
307	20231023	151800	468244053	1989	1990	1990	1986	171
308	20231023	151700	467903948	1985	1990	1990	1985	1219
309	20231023	151600	465483733	1990	1990	1990	1990	10
310	20231023	151500	465463833	1990	1985	1990	1985	2100
311	20231023	151400	461294833	1990	1990	1990	1990	100
312	20231023	151300	461095833	1990	1990	1990	1990	50
313	20231023	151200	460996333	1990	1990	1990	1990	1585
314	20231023	151100	457842183	1990	1991	1991	1990	1304
315	20231023	151000	455246339	1991	1992	1992	1991	738
316	20231023	150900	453776961	1991	1997	1997	1991	1001
317	20231023	150800	451783443	1992	1998	1998	1992	893
318	20231023	150700	450004401	1992	1996	1996	1992	1104
319	20231023	150600	447804698	1996	1996	1996	1996	100
320	20231023	150500	447605098	1995	1996	1996	1995	4300
321	20231023	150400	439026250	1996	1996	1999	1996	101
322	20231023	150300	438824651	1995	1995	1995	1995	1369
323	20231023	150200	436093496	1996	1995	1996	1995	2010
324	20231023	150100	432083536	1996	1998	1999	1996	2320
325	20231023	150000	427448789	1998	1998	1998	1998	0
326	20231023	145900	427448789	1998	1998	1998	1998	0
327	20231023	145800	427448789	1998	1999	1999	1998	3805
328	20231023	145700	419845822	1999	2000	2000	1999	524
329	20231023	145600	418798246	2000	1998	2000	1998	1215
330	20231023	145500	416368450	1998	1998	1998	1998	0
331	20231023	145400	416368450	1998	1998	1998	1998	0
332	20231023	145300	416368450	1998	1999	2005	1998	16099
333	20231023	145200	384184415	1998	1992	1998	1992	2892
334	20231023	145100	378412199	1992	1998	1998	1992	2818
335	20231023	145000	372783677	1992	1992	1992	1992	461
336	20231023	144900	371865365	1992	1992	1992	1992	79
337	20231023	144800	371707997	1991	1991	1991	1991	0
338	20231023	144700	371707997	1991	1991	1991	1991	171
339	20231023	144600	371367536	1998	1997	1998	1997	2000
340	20231023	144500	367371961	1998	1983	1998	1982	2883
341	20231023	144400	361617635	1998	1990	1999	1990	710
342	20231023	144300	360200155	1990	1997	1999	1990	7120
343	20231023	144200	345981577	1993	1993	1993	1993	2910
344	20231023	144100	340181947	1993	1997	1997	1983	4532
345	20231023	144000	331146123	1998	1976	1998	1976	7454
346	20231023	143900	316383630	1975	1967	1975	1967	4991
347	20231023	143800	306547238	1967	1967	1968	1967	1222
348	20231023	143700	304143417	1970	1970	1970	1970	0
349	20231023	143600	304143417	1970	1970	1970	1970	0
350	20231023	143500	304143417	1970	1970	1970	1970	10
351	20231023	143400	304123717	1970	1970	1970	1970	0
352	20231023	143300	304123717	1970	1970	1970	1970	700
353	20231023	143200	302744717	1970	1970	1970	1970	0
354	20231023	143100	302744717	1970	1970	1970	1970	0
355	20231023	143000	302744717	1970	1970	1970	1970	0
356	20231023	142900	302744717	1970	1970	1970	1970	0
357	20231023	142800	302744717	1970	1970	1970	1970	0
358	20231023	142700	302744717	1970	1970	1970	1970	0
359	20231023	142600	302744717	1970	1970	1970	1970	100
360	20231023	142500	302547717	1962	1962	1962	1962	0
361	20231023	142400	302547717	1962	1962	1962	1962	2165
362	20231023	142300	298299987	1962	1962	1962	1962	211
363	20231023	142200	297886005	1962	1963	1963	1962	411
364	20231023	142100	297079614	1963	1963	1963	1963	0
365	20231023	142000	297079614	1963	1963	1963	1963	4
366	20231023	141900	297071762	1962	1962	1962	1962	6
367	20231023	141800	297059990	1962	1963	1963	1962	83
368	20231023	141700	296897143	1962	1962	1962	1962	0
369	20231023	141600	296897143	1962	1962	1962	1962	0
370	20231023	141500	296897143	1962	1962	1962	1962	0
371	20231023	141400	296897143	1962	1962	1962	1962	0
372	20231023	141300	296897143	1962	1963	1963	1962	245
373	20231023	141200	296416423	1964	1964	1964	1964	27
374	20231023	141100	296363395	1965	1965	1965	1965	548
375	20231023	141000	295286575	1965	1970	1970	1965	10
376	20231023	140900	295266915	1970	1970	1970	1970	1
377	20231023	140800	295264945	1972	1972	1972	1972	0
378	20231023	140700	295264945	1972	1972	1972	1972	102
379	20231023	140600	295063801	1966	1966	1966	1966	0
380	20231023	140500	295063801	1966	1968	1968	1966	2443
381	20231023	140400	290256528	1969	1969	1969	1969	153
382	20231023	140300	289955271	1969	1969	1969	1969	13
383	20231023	140200	289929674	1969	1969	1969	1969	4
384	20231023	140100	289921798	1969	1969	1974	1969	154
385	20231023	140000	289618472	1972	1972	1972	1972	200
386	20231023	135900	289224072	1972	1972	1972	1972	0
387	20231023	135800	289224072	1972	1972	1972	1972	0
388	20231023	135700	289224072	1972	1972	1972	1972	0
389	20231023	135600	289224072	1972	1968	1972	1968	104
390	20231023	135500	289019000	1968	1968	1968	1968	0
391	20231023	135400	289019000	1968	1967	1968	1967	18
392	20231023	135300	288983586	1968	1968	1968	1968	267
393	20231023	135200	288458130	1970	1970	1970	1970	0
394	20231023	135100	288458130	1970	1970	1970	1970	0
395	20231023	135000	288458130	1970	1970	1970	1970	0
396	20231023	134900	288458130	1970	1970	1970	1970	0
397	20231023	134800	288458130	1970	1970	1970	1970	0
398	20231023	134700	288458130	1970	1970	1970	1970	0
399	20231023	134600	288458130	1970	1970	1970	1970	0
400	20231023	134500	288458130	1970	1970	1970	1970	0
401	20231023	134400	288458130	1970	1970	1970	1970	0
402	20231023	134300	288458130	1970	1970	1970	1970	250
403	20231023	134200	287965630	1969	1969	1969	1969	0
404	20231023	134100	287965630	1969	1970	1970	1969	1681
405	20231023	134000	284654175	1986	1986	1986	1986	0
406	20231023	133900	284654175	1986	1986	1986	1986	0
407	20231023	133800	284654175	1986	1985	1986	1985	100
408	20231023	133700	284455611	1972	1972	1972	1972	0
409	20231023	133600	284455611	1972	1985	1985	1972	198
410	20231023	133500	284064842	1989	1990	1990	1989	12
411	20231023	133400	284040972	1993	1981	1996	1981	102
412	20231023	133300	283838619	1972	1972	1972	1972	0
413	20231023	133200	283838619	1972	1974	1974	1972	600
414	20231023	133100	282654999	1974	1974	1974	1974	0
415	20231023	133000	282654999	1974	1976	1976	1974	304
416	20231023	132900	282054699	1982	1982	1982	1982	100
417	20231023	132800	281856499	1974	1974	1974	1974	0
418	20231023	132700	281856499	1974	1974	1974	1974	0
419	20231023	132600	281856499	1974	1983	1983	1974	51
420	20231023	132500	281755375	1984	1984	1984	1984	0
421	20231023	132400	281755375	1984	1984	1984	1984	0
422	20231023	132300	281755375	1984	1984	1984	1984	0
423	20231023	132200	281755375	1984	1984	1984	1984	0
424	20231023	132100	281755375	1984	1984	1984	1984	0
425	20231023	132000	281755375	1984	1984	1984	1984	100
426	20231023	131900	281556975	1984	1984	1984	1984	100
427	20231023	131800	281358575	1984	1984	1984	1984	300
428	20231023	131700	280763375	1984	1984	1984	1984	78
429	20231023	131600	280608623	1981	1980	1981	1980	2868
430	20231023	131500	274927125	1980	1980	1980	1980	0
431	20231023	131400	274927125	1980	1980	1980	1980	100
432	20231023	131300	274729125	1980	1980	1980	1980	40
433	20231023	131200	274649925	1971	1971	1971	1971	0
434	20231023	131100	274649925	1971	1971	1971	1971	0
435	20231023	131000	274649925	1971	1971	1971	1971	150
436	20231023	130900	274354275	1972	1972	1972	1972	227
437	20231023	130800	273906631	1980	1980	1980	1980	1
438	20231023	130700	273904651	1980	1980	1980	1980	200
439	20231023	130600	273508651	1970	1980	1980	1970	2600
440	20231023	130500	268375146	1981	1981	1981	1981	673
441	20231023	130400	267041933	1980	1980	1980	1980	11
442	20231023	130300	267020153	1980	1981	1981	1980	848
443	20231023	130200	265340356	1980	1983	1983	1980	127
444	20231023	130100	265088865	1984	1984	1984	1984	0
445	20231023	130000	265088865	1984	1984	1984	1984	0
446	20231023	125900	265088865	1984	1984	1984	1984	10
447	20231023	125800	265069025	1980	1981	1981	1980	171
448	20231023	125700	264730395	1981	1981	1981	1981	17
449	20231023	125600	264696718	1983	1983	1983	1983	0
450	20231023	125500	264696718	1983	1983	1983	1983	0
451	20231023	125400	264696718	1983	1983	1983	1983	0
452	20231023	125300	264696718	1983	1983	1983	1983	0
453	20231023	125200	264696718	1983	1983	1983	1983	0
454	20231023	125100	264696718	1983	1983	1983	1981	275
455	20231023	125000	264151431	1984	1984	1984	1984	0
456	20231023	124900	264151431	1984	1984	1984	1984	1051
457	20231023	124800	262066247	1985	1985	1985	1985	642
458	20231023	124700	260791877	1985	1985	1985	1985	0
459	20231023	124600	260791877	1985	1985	1985	1985	5
460	20231023	124500	260781952	1985	1985	1985	1985	0
461	20231023	124400	260781952	1985	1985	1985	1985	0
462	20231023	124300	260781952	1985	1990	1990	1985	3158
463	20231023	124200	254501056	1991	1991	1991	1991	262
464	20231023	124100	253979414	1990	1993	1993	1990	501
465	20231023	124000	252981542	1993	1994	1994	1993	1000
466	20231023	123900	250988242	2000	2000	2000	2000	0
467	20231023	123800	250988242	2000	2000	2000	2000	0
468	20231023	123700	250988242	2000	2000	2000	2000	0
469	20231023	123600	250988242	2000	2000	2000	2000	2
470	20231023	123500	250984242	2000	2000	2000	2000	10
471	20231023	123400	250964242	2000	2000	2000	2000	0
472	20231023	123300	250964242	2000	2000	2000	2000	0
473	20231023	123200	250964242	2000	2000	2000	2000	1
474	20231023	123100	250962242	2000	2000	2000	2000	0
475	20231023	123000	250962242	2000	2000	2000	2000	0
476	20231023	122900	250962242	2000	2000	2000	2000	0
477	20231023	122800	250962242	2000	2000	2000	2000	0
478	20231023	122700	250962242	2000	2000	2000	2000	0
479	20231023	122600	250962242	2000	2000	2000	2000	500
480	20231023	122500	249962242	1993	1993	1993	1993	10
481	20231023	122400	249942312	1993	1993	1993	1993	0
482	20231023	122300	249942312	1993	1993	1993	1993	32
483	20231023	122200	249878536	1993	1993	1993	1993	0
484	20231023	122100	249878536	1993	1993	1993	1993	0
485	20231023	122000	249878536	1993	1993	1993	1993	542
486	20231023	121900	248798330	1993	1993	1993	1993	0
487	20231023	121800	248798330	1993	1993	1993	1990	6523
488	20231023	121700	235810822	1994	1994	1994	1994	279
489	20231023	121600	235254496	1995	1995	1995	1995	80
490	20231023	121500	235094896	1994	1994	1994	1994	0
491	20231023	121400	235094896	1994	1994	1994	1994	0
492	20231023	121300	235094896	1994	1994	1994	1994	0
493	20231023	121200	235094896	1994	1994	1994	1994	0
494	20231023	121100	235094896	1994	1996	1996	1994	1833
495	20231023	121000	231437167	1996	1996	1996	1996	0
496	20231023	120900	231437167	1996	1996	1996	1996	60
497	20231023	120800	231317407	1996	1996	1996	1996	0
498	20231023	120700	231317407	1996	1996	1996	1996	0
499	20231023	120600	231317407	1996	1996	1996	1996	0
500	20231023	120500	231317407	1996	1996	1996	1996	0
501	20231023	120400	231317407	1996	1996	1996	1996	213
502	20231023	120300	230892259	1996	1996	1996	1996	0
503	20231023	120200	230892259	1996	1996	1996	1996	0
504	20231023	120100	230892259	1996	1996	1996	1996	0
505	20231023	120000	230892259	1996	1996	1996	1996	0
506	20231023	115900	230892259	1996	1996	1996	1996	0
507	20231023	115800	230892259	1996	1996	1996	1996	0
508	20231023	115700	230892259	1996	1996	1996	1996	13
509	20231023	115600	230866311	1997	1997	1997	1997	1075
510	20231023	115500	228719536	2005	2005	2005	2005	0
511	20231023	115400	228719536	2005	2005	2005	2005	0
512	20231023	115300	228719536	2005	2005	2005	2005	0
513	20231023	115200	228719536	2005	2005	2005	2005	45
514	20231023	115100	228629311	2005	2005	2005	2005	0
515	20231023	115000	228629311	2005	2005	2005	2005	0
516	20231023	114900	228629311	2005	2005	2005	2005	0
517	20231023	114800	228629311	2005	2005	2005	2005	10
518	20231023	114700	228609261	1997	1997	1997	1997	0
519	20231023	114600	228609261	1997	1998	1998	1997	152
520	20231023	114500	228305667	1998	1998	1998	1998	0
521	20231023	114400	228305667	1998	2000	2000	1998	6280
522	20231023	114300	215750669	2000	2000	2000	2000	0
523	20231023	114200	215750669	2000	2005	2005	2000	160
524	20231023	114100	215430419	2005	2005	2005	2005	0
525	20231023	114000	215430419	2005	2005	2005	2005	0
526	20231023	113900	215430419	2005	2005	2005	2005	0
527	20231023	113800	215430419	2005	2005	2005	2005	0
528	20231023	113700	215430419	2005	2005	2005	2005	0
529	20231023	113600	215430419	2005	2005	2005	2005	0
530	20231023	113500	215430419	2005	2005	2005	2005	320
531	20231023	113400	214788819	2015	2015	2015	2015	1
532	20231023	113300	214786804	2005	2005	2005	2005	0
533	20231023	113200	214786804	2005	2005	2005	2005	0
534	20231023	113100	214786804	2005	2005	2005	2005	0
535	20231023	113000	214786804	2005	2005	2005	2005	700
536	20231023	112900	213383304	2005	2005	2005	2005	500
537	20231023	112800	212380804	2005	2005	2005	2005	0
538	20231023	112700	212380804	2005	2015	2015	2005	239
539	20231023	112600	211901599	2005	2005	2005	2005	0
540	20231023	112500	211901599	2005	2005	2005	2005	0
541	20231023	112400	211901599	2005	2005	2005	2005	7
542	20231023	112300	211887564	2000	2000	2000	2000	0
543	20231023	112200	211887564	2000	2000	2000	2000	250
544	20231023	112100	211387564	2000	2000	2000	2000	200
545	20231023	112000	210987564	2005	2005	2005	2005	0
546	20231023	111900	210987564	2005	2005	2005	2005	0
547	20231023	111800	210987564	2005	2000	2005	2000	1290
548	20231023	111700	208407559	2005	2005	2005	2005	584
549	20231023	111600	207236639	2010	2010	2010	2010	0
550	20231023	111500	207236639	2010	2010	2010	2010	10
551	20231023	111400	207216539	2005	2005	2005	2005	112
552	20231023	111300	206991979	2005	2005	2005	2005	397
553	20231023	111200	206195994	2005	2005	2005	2000	1358
554	20231023	111100	203475689	2005	2005	2005	2005	0
555	20231023	111000	203475689	2005	2005	2005	2005	50
556	20231023	110900	203375439	2005	2005	2005	2005	0
557	20231023	110800	203375439	2005	2005	2005	2005	0
558	20231023	110700	203375439	2005	2005	2005	2005	0
559	20231023	110600	203375439	2005	2005	2005	2005	0
560	20231023	110500	203375439	2005	2010	2010	2005	300
561	20231023	110400	202773324	2010	2010	2010	2010	195
562	20231023	110300	202381374	2010	2010	2010	2010	205
563	20231023	110200	201969324	2005	2010	2010	2005	444
564	20231023	110100	201077079	2010	2010	2010	2010	500
565	20231023	110000	200072079	2010	2010	2010	2010	900
566	20231023	105900	198263079	2015	2015	2015	2015	148
567	20231023	105800	197964859	2015	2015	2015	2015	5
568	20231023	105700	197954784	2015	2015	2015	2015	38
569	20231023	105600	197878214	2015	2015	2015	2015	10
570	20231023	105500	197858064	2020	2020	2020	2020	1
571	20231023	105400	197856044	2020	2020	2020	2020	55
572	20231023	105300	197744944	2010	2010	2010	2010	2000
573	20231023	105200	193724944	2005	2005	2005	2005	3
574	20231023	105100	193718929	2020	2015	2020	2015	547
575	20231023	105000	192614224	2020	2020	2020	2020	1000
576	20231023	104900	190594224	2025	2025	2025	2025	700
577	20231023	104800	189176724	2025	2025	2025	2025	410
578	20231023	104700	188346474	2025	2020	2025	2020	300
579	20231023	104600	187740194	2020	2020	2020	2020	0
580	20231023	104500	187740194	2020	2020	2020	2020	70
581	20231023	104400	187598794	2020	2020	2020	2020	99
582	20231023	104300	187398814	2010	2010	2010	2010	500
583	20231023	104200	186393814	2010	2010	2010	2010	0
584	20231023	104100	186393814	2010	2010	2010	2010	0
585	20231023	104000	186393814	2010	2010	2010	2010	0
586	20231023	103900	186393814	2010	2010	2010	2010	0
587	20231023	103800	186393814	2010	2010	2010	2010	0
588	20231023	103700	186393814	2010	2010	2010	2010	0
589	20231023	103600	186393814	2010	2010	2010	2010	1630
590	20231023	103500	183117514	2000	2000	2000	2000	0
591	20231023	103400	183117514	2000	2000	2000	2000	0
592	20231023	103300	183117514	2000	2000	2000	2000	0
593	20231023	103200	183117514	2000	2005	2005	2000	1487
594	20231023	103100	180139029	2010	2010	2010	2010	27
595	20231023	103000	180084759	2010	2010	2010	2010	0
596	20231023	102900	180084759	2010	2010	2010	2010	70
597	20231023	102800	179944059	2000	2010	2010	2000	2056
598	20231023	102700	175811819	2000	2000	2000	2000	0
599	20231023	102600	175811819	2000	2000	2000	2000	2000
600	20231023	102500	171811819	2000	2000	2000	2000	0
601	20231023	102400	171811819	2000	2000	2000	2000	2000
602	20231023	102300	167811819	2000	2000	2000	2000	20
603	20231023	102200	167771819	2000	2000	2000	2000	2000
604	20231023	102100	163771819	1997	1997	1997	1997	0
605	20231023	102000	163771819	1997	1997	1997	1997	240
606	20231023	101900	163292539	2005	2005	2005	2005	0
607	20231023	101800	163292539	2005	2005	2005	2005	6136
608	20231023	101700	150989859	2005	2005	2005	2005	0
609	20231023	101600	150989859	2005	1996	2005	1996	497
610	20231023	101500	149997757	1996	1997	1997	1996	200
611	20231023	101400	149598521	1996	1996	1996	1996	0
612	20231023	101300	149598521	1996	1996	1996	1996	0
613	20231023	101200	149598521	1996	1996	1996	1996	200
614	20231023	101100	149199321	2000	2000	2000	2000	0
615	20231023	101000	149199321	2000	1999	2000	1999	38
616	20231023	100900	149123345	1996	1996	1996	1996	0
617	20231023	100800	149123345	1996	1996	1996	1996	180
618	20231023	100700	148764065	1996	1996	1996	1996	260
619	20231023	100600	148245105	1996	1996	1996	1996	413
620	20231023	100500	147420757	1996	1995	1996	1995	1166
621	20231023	100400	145094545	1996	1997	1997	1996	1892
622	20231023	100300	141316699	2005	1998	2005	1998	255
623	20231023	100200	140807202	2000	2000	2000	2000	440
624	20231023	100100	139927202	2000	2000	2005	2000	300
625	20231023	100000	139326702	2000	2005	2005	2000	1478
626	20231023	095900	136370502	2005	2005	2005	2005	85
627	20231023	095800	136200077	2005	2005	2005	2005	0
628	20231023	095700	136200077	2005	2000	2005	2000	456
629	20231023	095600	135285807	2000	2000	2000	2000	2
630	20231023	095500	135281807	2000	2000	2000	2000	0
631	20231023	095400	135281807	2000	2000	2000	2000	200
632	20231023	095300	134881807	2000	2000	2000	2000	4
633	20231023	095200	134873807	2005	2005	2005	2005	0
634	20231023	095100	134873807	2005	2005	2005	2005	0
635	20231023	095000	134873807	2005	2000	2005	2000	673
636	20231023	094900	133527772	2000	2000	2000	2000	3
637	20231023	094800	133521772	2000	2000	2000	2000	1
638	20231023	094700	133519772	2000	1995	2000	1995	668
639	20231023	094600	132186222	1995	1995	1995	1995	50
640	20231023	094500	132086472	1993	2000	2000	1993	2569
641	20231023	094400	126958989	2005	2005	2005	2005	0
642	20231023	094300	126958989	2005	2005	2005	2005	10
643	20231023	094200	126938939	2005	2005	2005	2005	0
644	20231023	094100	126938939	2005	2005	2005	2005	100
645	20231023	094000	126738439	2005	2005	2005	2005	598
646	20231023	093900	125539449	2000	2000	2000	2000	680
647	20231023	093800	124179449	2005	2005	2005	2005	300
648	20231023	093700	123577949	2005	2010	2010	2005	3
649	20231023	093600	123571929	2005	2000	2005	2000	400
650	20231023	093500	122770204	2005	2000	2005	2000	56
651	20231023	093400	122658174	2000	2005	2005	2000	52
652	20231023	093300	122554164	2000	2000	2000	2000	588
653	20231023	093200	121378164	2005	2005	2005	2005	648
654	20231023	093100	120078924	2010	1992	2010	1991	3981
655	20231023	093000	112116442	1999	1999	1999	1993	452
656	20231023	092900	111214809	1999	1999	1999	1999	1
657	20231023	092800	111212810	1994	1995	1995	1994	200
658	20231023	092700	110813970	1995	1996	1996	1995	2419
659	20231023	092600	105987609	2000	2005	2005	2000	52
660	20231023	092500	105883499	2010	2010	2010	2010	0
661	20231023	092400	105883499	2010	2010	2010	2010	1
662	20231023	092300	105881489	1995	2005	2005	1995	2001
663	20231023	092200	101877348	2005	2005	2005	2005	0
664	20231023	092100	101877348	2005	2005	2005	2005	0
665	20231023	092000	101877348	2005	1998	2005	1997	5032
666	20231023	091900	91799973	1997	1999	1999	1997	5058
667	20231023	091800	81696762	1998	1998	1998	1998	1868
668	20231023	091700	77964498	1998	1998	1998	1998	0
669	20231023	091600	77964498	1998	1997	1998	1997	1207
670	20231023	091500	75553112	1997	2005	2005	1996	947
671	20231023	091400	73659131	2015	2015	2015	2015	4434
672	20231023	091300	64724621	2020	2005	2020	2005	4787
673	20231023	091200	55104586	2005	2005	2005	2005	1000
674	20231023	091100	53099586	2010	2010	2010	2010	20
675	20231023	091000	53059386	2010	1996	2010	1996	8110
676	20231023	090900	36842307	1991	1984	1991	1984	1216
677	20231023	090800	34421286	1984	1983	1984	1983	998
678	20231023	090700	32441755	1983	1969	1983	1969	602
679	20231023	090600	31252045	1969	1987	1987	1964	592
680	20231023	090500	30081496	1987	1990	1990	1987	356
681	20231023	090400	29373458	1991	1991	1991	1991	0
682	20231023	090300	29373458	1991	1992	1992	1991	605
683	20231023	090200	28168602	1964	1963	1964	1962	3119
684	20231023	090100	22045295	1963	1963	1963	1963	26
685	20231023	090000	21994257	1936	1935	1952	1935	11318