KissMeData/133750/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	195900	500347628	1992	1992	1992	1992	7370
3	20231020	195800	500347628	1992	1992	1992	1992	0
4	20231020	195700	500347628	1992	1992	1992	1992	0
5	20231020	195600	500347628	1992	1992	1992	1992	0
6	20231020	195500	500347628	1992	1992	1992	1992	0
7	20231020	195400	500347628	1992	1992	1992	1992	0
8	20231020	195300	500347628	1992	1992	1992	1992	0
9	20231020	195200	500347628	1992	1992	1992	1992	0
10	20231020	195100	500347628	1992	1992	1992	1992	0
11	20231020	195000	500347628	1992	1992	1992	1992	0
12	20231020	194900	500347628	1992	1992	1992	1992	0
13	20231020	194800	500347628	1992	1992	1992	1992	0
14	20231020	194700	500347628	1992	1992	1992	1992	0
15	20231020	194600	500347628	1992	1992	1992	1992	0
16	20231020	194500	500347628	1992	1992	1992	1992	0
17	20231020	194400	500347628	1992	1992	1992	1992	0
18	20231020	194300	500347628	1992	1992	1992	1992	0
19	20231020	194200	500347628	1992	1992	1992	1992	0
20	20231020	194100	500347628	1992	1992	1992	1992	0
21	20231020	194000	500347628	1992	1992	1992	1992	0
22	20231020	193900	500347628	1992	1992	1992	1992	0
23	20231020	193800	500347628	1992	1992	1992	1992	0
24	20231020	193700	500347628	1992	1992	1992	1992	0
25	20231020	193600	500347628	1992	1992	1992	1992	0
26	20231020	193500	500347628	1992	1992	1992	1992	0
27	20231020	193400	500347628	1992	1992	1992	1992	0
28	20231020	193300	500347628	1992	1992	1992	1992	0
29	20231020	193200	500347628	1992	1992	1992	1992	0
30	20231020	193100	500347628	1992	1992	1992	1992	0
31	20231020	193000	500347628	1992	1992	1992	1992	0
32	20231020	192900	500347628	1992	1992	1992	1992	7370
33	20231020	192800	500347628	1992	1992	1992	1992	0
34	20231020	192700	500347628	1992	1992	1992	1992	0
35	20231020	192600	500347628	1992	1992	1992	1992	0
36	20231020	192500	500347628	1992	1992	1992	1992	0
37	20231020	192400	500347628	1992	1992	1992	1992	0
38	20231020	192300	500347628	1992	1992	1992	1992	0
39	20231020	192200	500347628	1992	1992	1992	1992	0
40	20231020	192100	500347628	1992	1992	1992	1992	0
41	20231020	192000	500347628	1992	1992	1992	1992	0
42	20231020	191900	500347628	1992	1992	1992	1992	0
43	20231020	191800	500347628	1992	1992	1992	1992	0
44	20231020	191700	500347628	1992	1992	1992	1992	0
45	20231020	191600	500347628	1992	1992	1992	1992	0
46	20231020	191500	500347628	1992	1992	1992	1992	0
47	20231020	191400	500347628	1992	1992	1992	1992	0
48	20231020	191300	500347628	1992	1992	1992	1992	0
49	20231020	191200	500347628	1992	1992	1992	1992	0
50	20231020	191100	500347628	1992	1992	1992	1992	0
51	20231020	191000	500347628	1992	1992	1992	1992	0
52	20231020	190900	500347628	1992	1992	1992	1992	0
53	20231020	190800	500347628	1992	1992	1992	1992	0
54	20231020	190700	500347628	1992	1992	1992	1992	0
55	20231020	190600	500347628	1992	1992	1992	1992	0
56	20231020	190500	500347628	1992	1992	1992	1992	0
57	20231020	190400	500347628	1992	1992	1992	1992	0
58	20231020	190300	500347628	1992	1992	1992	1992	0
59	20231020	190200	500347628	1992	1992	1992	1992	0
60	20231020	190100	500347628	1992	1992	1992	1992	0
61	20231020	190000	500347628	1992	1992	1992	1992	0
62	20231020	185900	500347628	1992	1992	1992	1992	7370
63	20231020	185800	500347628	1992	1992	1992	1992	0
64	20231020	185700	500347628	1992	1992	1992	1992	0
65	20231020	185600	500347628	1992	1992	1992	1992	0
66	20231020	185500	500347628	1992	1992	1992	1992	0
67	20231020	185400	500347628	1992	1992	1992	1992	0
68	20231020	185300	500347628	1992	1992	1992	1992	0
69	20231020	185200	500347628	1992	1992	1992	1992	0
70	20231020	185100	500347628	1992	1992	1992	1992	0
71	20231020	185000	500347628	1992	1992	1992	1992	0
72	20231020	184900	500347628	1992	1992	1992	1992	0
73	20231020	184800	500347628	1992	1992	1992	1992	0
74	20231020	184700	500347628	1992	1992	1992	1992	0
75	20231020	184600	500347628	1992	1992	1992	1992	0
76	20231020	184500	500347628	1992	1992	1992	1992	0
77	20231020	184400	500347628	1992	1992	1992	1992	0
78	20231020	184300	500347628	1992	1992	1992	1992	0
79	20231020	184200	500347628	1992	1992	1992	1992	0
80	20231020	184100	500347628	1992	1992	1992	1992	0
81	20231020	184000	500347628	1992	1992	1992	1992	0
82	20231020	183900	500347628	1992	1992	1992	1992	0
83	20231020	183800	500347628	1992	1992	1992	1992	0
84	20231020	183700	500347628	1992	1992	1992	1992	0
85	20231020	183600	500347628	1992	1992	1992	1992	0
86	20231020	183500	500347628	1992	1992	1992	1992	0
87	20231020	183400	500347628	1992	1992	1992	1992	0
88	20231020	183300	500347628	1992	1992	1992	1992	0
89	20231020	183200	500347628	1992	1992	1992	1992	0
90	20231020	183100	500347628	1992	1992	1992	1992	0
91	20231020	183000	500347628	1992	1992	1992	1992	0
92	20231020	182900	500347628	1992	1992	1992	1992	7370
93	20231020	182800	500347628	1992	1992	1992	1992	0
94	20231020	182700	500347628	1992	1992	1992	1992	0
95	20231020	182600	500347628	1992	1992	1992	1992	0
96	20231020	182500	500347628	1992	1992	1992	1992	0
97	20231020	182400	500347628	1992	1992	1992	1992	0
98	20231020	182300	500347628	1992	1992	1992	1992	0
99	20231020	182200	500347628	1992	1992	1992	1992	0
100	20231020	182100	500347628	1992	1992	1992	1992	0
101	20231020	182000	500347628	1992	1992	1992	1992	0
102	20231020	181900	500347628	1992	1992	1992	1992	0
103	20231020	181800	500347628	1992	1992	1992	1992	0
104	20231020	181700	500347628	1992	1992	1992	1992	0
105	20231020	181600	500347628	1992	1992	1992	1992	0
106	20231020	181500	500347628	1992	1992	1992	1992	0
107	20231020	181400	500347628	1992	1992	1992	1992	0
108	20231020	181300	500347628	1992	1992	1992	1992	0
109	20231020	181200	500347628	1992	1992	1992	1992	0
110	20231020	181100	500347628	1992	1992	1992	1992	0
111	20231020	181000	500347628	1992	1992	1992	1992	0
112	20231020	180900	500347628	1992	1992	1992	1992	0
113	20231020	180800	500347628	1992	1992	1992	1992	0
114	20231020	180700	500347628	1992	1992	1992	1992	0
115	20231020	180600	500347628	1992	1992	1992	1992	0
116	20231020	180500	500347628	1992	1992	1992	1992	0
117	20231020	180400	500347628	1992	1992	1992	1992	0
118	20231020	180300	500347628	1992	1992	1992	1992	0
119	20231020	180200	500347628	1992	1992	1992	1992	0
120	20231020	180100	500347628	1992	1992	1992	1992	0
121	20231020	180000	500347628	1992	1992	1992	1992	0
122	20231020	175900	500347628	1992	1992	1992	1992	7370
123	20231020	175800	500347628	1992	1992	1992	1992	0
124	20231020	175700	500347628	1992	1992	1992	1992	0
125	20231020	175600	500347628	1992	1992	1992	1992	0
126	20231020	175500	500347628	1992	1992	1992	1992	0
127	20231020	175400	500347628	1992	1992	1992	1992	0
128	20231020	175300	500347628	1992	1992	1992	1992	0
129	20231020	175200	500347628	1992	1992	1992	1992	0
130	20231020	175100	500347628	1992	1992	1992	1992	0
131	20231020	175000	500347628	1992	1992	1992	1992	0
132	20231020	174900	500347628	1992	1992	1992	1992	0
133	20231020	174800	500347628	1992	1992	1992	1992	0
134	20231020	174700	500347628	1992	1992	1992	1992	0
135	20231020	174600	500347628	1992	1992	1992	1992	0
136	20231020	174500	500347628	1992	1992	1992	1992	0
137	20231020	174400	500347628	1992	1992	1992	1992	0
138	20231020	174300	500347628	1992	1992	1992	1992	0
139	20231020	174200	500347628	1992	1992	1992	1992	0
140	20231020	174100	500347628	1992	1992	1992	1992	0
141	20231020	174000	500347628	1992	1992	1992	1992	0
142	20231020	173900	500347628	1992	1992	1992	1992	0
143	20231020	173800	500347628	1992	1992	1992	1992	0
144	20231020	173700	500347628	1992	1992	1992	1992	0
145	20231020	173600	500347628	1992	1992	1992	1992	0
146	20231020	173500	500347628	1992	1992	1992	1992	0
147	20231020	173400	500347628	1992	1992	1992	1992	0
148	20231020	173300	500347628	1992	1992	1992	1992	0
149	20231020	173200	500347628	1992	1992	1992	1992	0
150	20231020	173100	500347628	1992	1992	1992	1992	0
151	20231020	173000	500347628	1992	1992	1992	1992	0
152	20231020	172900	500347628	1992	1992	1992	1992	7370
153	20231020	172800	500347628	1992	1992	1992	1992	0
154	20231020	172700	500347628	1992	1992	1992	1992	0
155	20231020	172600	500347628	1992	1992	1992	1992	0
156	20231020	172500	500347628	1992	1992	1992	1992	0
157	20231020	172400	500347628	1992	1992	1992	1992	0
158	20231020	172300	500347628	1992	1992	1992	1992	0
159	20231020	172200	500347628	1992	1992	1992	1992	0
160	20231020	172100	500347628	1992	1992	1992	1992	0
161	20231020	172000	500347628	1992	1992	1992	1992	0
162	20231020	171900	500347628	1992	1992	1992	1992	0
163	20231020	171800	500347628	1992	1992	1992	1992	0
164	20231020	171700	500347628	1992	1992	1992	1992	0
165	20231020	171600	500347628	1992	1992	1992	1992	0
166	20231020	171500	500347628	1992	1992	1992	1992	0
167	20231020	171400	500347628	1992	1992	1992	1992	0
168	20231020	171300	500347628	1992	1992	1992	1992	0
169	20231020	171200	500347628	1992	1992	1992	1992	0
170	20231020	171100	500347628	1992	1992	1992	1992	0
171	20231020	171000	500347628	1992	1992	1992	1992	0
172	20231020	170900	500347628	1992	1992	1992	1992	0
173	20231020	170800	500347628	1992	1992	1992	1992	0
174	20231020	170700	500347628	1992	1992	1992	1992	0
175	20231020	170600	500347628	1992	1992	1992	1992	0
176	20231020	170500	500347628	1992	1992	1992	1992	0
177	20231020	170400	500347628	1992	1992	1992	1992	0
178	20231020	170300	500347628	1992	1992	1992	1992	0
179	20231020	170200	500347628	1992	1992	1992	1992	0
180	20231020	170100	500347628	1992	1992	1992	1992	0
181	20231020	170000	500347628	1992	1992	1992	1992	0
182	20231020	165900	500347628	1992	1992	1992	1992	7370
183	20231020	165800	500347628	1992	1992	1992	1992	0
184	20231020	165700	500347628	1992	1992	1992	1992	0
185	20231020	165600	500347628	1992	1992	1992	1992	0
186	20231020	165500	500347628	1992	1992	1992	1992	0
187	20231020	165400	500347628	1992	1992	1992	1992	0
188	20231020	165300	500347628	1992	1992	1992	1992	0
189	20231020	165200	500347628	1992	1992	1992	1992	0
190	20231020	165100	500347628	1992	1992	1992	1992	0
191	20231020	165000	500347628	1992	1992	1992	1992	0
192	20231020	164900	500347628	1992	1992	1992	1992	0
193	20231020	164800	500347628	1992	1992	1992	1992	0
194	20231020	164700	500347628	1992	1992	1992	1992	0
195	20231020	164600	500347628	1992	1992	1992	1992	0
196	20231020	164500	500347628	1992	1992	1992	1992	0
197	20231020	164400	500347628	1992	1992	1992	1992	0
198	20231020	164300	500347628	1992	1992	1992	1992	0
199	20231020	164200	500347628	1992	1992	1992	1992	0
200	20231020	164100	500347628	1992	1992	1992	1992	0
201	20231020	164000	500347628	1992	1992	1992	1992	0
202	20231020	163900	500347628	1992	1992	1992	1992	0
203	20231020	163800	500347628	1992	1992	1992	1992	0
204	20231020	163700	500347628	1992	1992	1992	1992	0
205	20231020	163600	500347628	1992	1992	1992	1992	0
206	20231020	163500	500347628	1992	1992	1992	1992	0
207	20231020	163400	500347628	1992	1992	1992	1992	0
208	20231020	163300	500347628	1992	1992	1992	1992	0
209	20231020	163200	500347628	1992	1992	1992	1992	0
210	20231020	163100	500347628	1992	1992	1992	1992	0
211	20231020	163000	500347628	1992	1992	1992	1992	0
212	20231020	162900	500347628	1992	1992	1992	1992	7370
213	20231020	162800	500347628	1992	1992	1992	1992	0
214	20231020	162700	500347628	1992	1992	1992	1992	0
215	20231020	162600	500347628	1992	1992	1992	1992	0
216	20231020	162500	500347628	1992	1992	1992	1992	0
217	20231020	162400	500347628	1992	1992	1992	1992	0
218	20231020	162300	500347628	1992	1992	1992	1992	0
219	20231020	162200	500347628	1992	1992	1992	1992	0
220	20231020	162100	500347628	1992	1992	1992	1992	0
221	20231020	162000	500347628	1992	1992	1992	1992	0
222	20231020	161900	500347628	1992	1992	1992	1992	0
223	20231020	161800	500347628	1992	1992	1992	1992	0
224	20231020	161700	500347628	1992	1992	1992	1992	0
225	20231020	161600	500347628	1992	1992	1992	1992	0
226	20231020	161500	500347628	1992	1992	1992	1992	0
227	20231020	161400	500347628	1992	1992	1992	1992	0
228	20231020	161300	500347628	1992	1992	1992	1992	0
229	20231020	161200	500347628	1992	1992	1992	1992	0
230	20231020	161100	500347628	1992	1992	1992	1992	0
231	20231020	161000	500347628	1992	1992	1992	1992	0
232	20231020	160900	500347628	1992	1992	1992	1992	0
233	20231020	160800	500347628	1992	1992	1992	1992	0
234	20231020	160700	500347628	1992	1992	1992	1992	0
235	20231020	160600	500347628	1992	1992	1992	1992	0
236	20231020	160500	500347628	1992	1992	1992	1992	0
237	20231020	160400	500347628	1992	1992	1992	1992	0
238	20231020	160300	500347628	1992	1992	1992	1992	0
239	20231020	160200	500347628	1992	1992	1992	1992	0
240	20231020	160100	500347628	1992	1992	1992	1992	0
241	20231020	160000	500347628	1992	1992	1992	1992	0
242	20231020	155900	500347628	1992	1992	1992	1992	7370
243	20231020	155800	500347628	1992	1992	1992	1992	0
244	20231020	155700	500347628	1992	1992	1992	1992	0
245	20231020	155600	500347628	1992	1992	1992	1992	0
246	20231020	155500	500347628	1992	1992	1992	1992	0
247	20231020	155400	500347628	1992	1992	1992	1992	0
248	20231020	155300	500347628	1992	1992	1992	1992	0
249	20231020	155200	500347628	1992	1992	1992	1992	0
250	20231020	155100	500347628	1992	1992	1992	1992	0
251	20231020	155000	500347628	1992	1992	1992	1992	0
252	20231020	154900	500347628	1992	1992	1992	1992	0
253	20231020	154800	500347628	1992	1992	1992	1992	0
254	20231020	154700	500347628	1992	1992	1992	1992	0
255	20231020	154600	500347628	1992	1992	1992	1992	0
256	20231020	154500	500347628	1992	1992	1992	1992	0
257	20231020	154400	500347628	1992	1992	1992	1992	0
258	20231020	154300	500347628	1992	1992	1992	1992	0
259	20231020	154200	500347628	1992	1992	1992	1992	0
260	20231020	154100	500347628	1992	1992	1992	1992	0
261	20231020	154000	500347628	1992	1992	1992	1992	0
262	20231020	153900	500347628	1992	1992	1992	1992	0
263	20231020	153800	500347628	1992	1992	1992	1992	0
264	20231020	153700	500347628	1992	1992	1992	1992	0
265	20231020	153600	500347628	1992	1992	1992	1992	0
266	20231020	153500	500347628	1992	1992	1992	1992	0
267	20231020	153400	500347628	1992	1992	1992	1992	0
268	20231020	153300	500347628	1992	1992	1992	1992	0
269	20231020	153200	500347628	1992	1992	1992	1992	0
270	20231020	153100	500347628	1992	1992	1992	1992	0
271	20231020	153000	500347628	1992	1992	1992	1992	7370
272	20231020	152900	485666588	1983	1983	1983	1983	0
273	20231020	152800	485666588	1983	1983	1983	1983	0
274	20231020	152700	485666588	1983	1983	1983	1983	0
275	20231020	152600	485666588	1983	1983	1983	1983	0
276	20231020	152500	485666588	1983	1983	1983	1983	0
277	20231020	152400	485666588	1983	1983	1983	1983	0
278	20231020	152300	485666588	1983	1983	1983	1983	0
279	20231020	152200	485666588	1983	1983	1983	1983	0
280	20231020	152100	485666588	1983	1983	1983	1983	0
281	20231020	152000	485666588	1983	1983	1983	1983	0
282	20231020	151900	485666588	1983	1982	1983	1982	533
283	20231020	151800	484610143	1982	1981	1982	1981	100
284	20231020	151700	484412037	1970	1964	1970	1964	511
285	20231020	151600	483407180	1960	1959	1960	1959	2037
286	20231020	151500	479414886	1950	1950	1950	1950	1
287	20231020	151400	479412936	1959	1959	1959	1959	1
288	20231020	151300	479410977	1964	1964	1964	1964	0
289	20231020	151200	479410977	1964	1964	1964	1964	0
290	20231020	151100	479410977	1964	1964	1964	1964	1
291	20231020	151000	479409013	1950	1950	1950	1950	500
292	20231020	150900	478434013	1950	1950	1950	1950	565
293	20231020	150800	477332263	1951	1950	1951	1950	527
294	20231020	150700	476304608	1951	1951	1951	1951	0
295	20231020	150600	476304608	1951	1951	1951	1951	0
296	20231020	150500	476304608	1951	1951	1951	1951	495
297	20231020	150400	475338863	1951	1951	1951	1951	669
298	20231020	150300	474033644	1951	1951	1951	1951	700
299	20231020	150200	472667944	1951	1951	1951	1951	0
300	20231020	150100	472667944	1951	1951	1951	1951	304
301	20231020	150000	472074840	1951	1966	1966	1951	983
302	20231020	145900	470154612	1966	1966	1966	1966	1229
303	20231020	145800	467738398	1967	1967	1967	1967	4
304	20231020	145700	467730530	1954	1954	1954	1954	0
305	20231020	145600	467730530	1954	1954	1954	1954	0
306	20231020	145500	467730530	1954	1954	1954	1954	0
307	20231020	145400	467730530	1954	1954	1954	1954	5000
308	20231020	145300	457960530	1954	1954	1954	1954	100
309	20231020	145200	457765130	1954	1954	1954	1954	0
310	20231020	145100	457765130	1954	1954	1954	1954	100
311	20231020	145000	457569730	1955	1955	1955	1955	0
312	20231020	144900	457569730	1955	1954	1955	1954	321
313	20231020	144800	456942475	1955	1969	1969	1955	98
314	20231020	144700	456750255	1971	1971	1971	1971	45
315	20231020	144600	456661560	1973	1973	1973	1973	106
316	20231020	144500	456452422	1974	1974	1974	1974	1
317	20231020	144400	456450448	1973	1973	1973	1973	0
318	20231020	144300	456450448	1973	1973	1973	1973	0
319	20231020	144200	456450448	1973	1973	1973	1973	0
320	20231020	144100	456450448	1973	1973	1973	1973	0
321	20231020	144000	456450448	1973	1973	1973	1973	1
322	20231020	143900	456448475	1984	1984	1984	1984	0
323	20231020	143800	456448475	1984	1985	1985	1984	982
324	20231020	143700	454499687	1991	1991	1991	1991	0
325	20231020	143600	454499687	1991	1991	1991	1991	0
326	20231020	143500	454499687	1991	1990	1991	1990	1000
327	20231020	143400	452509407	1988	1988	1988	1988	33
328	20231020	143300	452443803	1988	1988	1988	1988	500
329	20231020	143200	451449803	1990	1990	1990	1990	1000
330	20231020	143100	449459803	1984	1984	1984	1984	0
331	20231020	143000	449459803	1984	1984	1984	1984	0
332	20231020	142900	449459803	1984	1984	1984	1984	0
333	20231020	142800	449459803	1984	1984	1984	1984	0
334	20231020	142700	449459803	1984	1984	1984	1984	50
335	20231020	142600	449360603	1991	1990	1991	1990	1000
336	20231020	142500	447369815	1990	1990	1990	1990	0
337	20231020	142400	447369815	1990	1990	1990	1990	162
338	20231020	142300	447047435	1990	1990	1990	1990	821
339	20231020	142200	445413645	1990	1990	1990	1990	0
340	20231020	142100	445413645	1990	1990	1990	1990	1
341	20231020	142000	445411655	1990	1991	1991	1990	146
342	20231020	141900	445120997	1992	1992	1992	1992	0
343	20231020	141800	445120997	1992	1992	1992	1992	0
344	20231020	141700	445120997	1992	1992	1992	1992	0
345	20231020	141600	445120997	1992	1990	1992	1990	273
346	20231020	141500	444577615	1990	1988	1990	1988	100
347	20231020	141400	444378782	1988	1987	1988	1987	100
348	20231020	141300	444180004	1987	1987	1987	1987	100
349	20231020	141200	443981304	1984	1984	1984	1984	0
350	20231020	141100	443981304	1984	1985	1985	1984	122
351	20231020	141000	443739151	1985	1985	1985	1985	803
352	20231020	140900	442145196	1985	1985	1985	1985	9
353	20231020	140800	442127331	1985	1985	1985	1985	0
354	20231020	140700	442127331	1985	1985	1985	1985	0
355	20231020	140600	442127331	1985	1988	1988	1985	984
356	20231020	140500	440172155	1991	1991	1991	1991	0
357	20231020	140400	440172155	1991	1990	1991	1990	300
358	20231020	140300	439575055	1987	1988	1988	1987	253
359	20231020	140200	439072273	1988	1988	1988	1988	51
360	20231020	140100	438970885	1989	1989	1989	1989	0
361	20231020	140000	438970885	1989	1990	1990	1989	122
362	20231020	135900	438728205	1994	1994	1994	1994	0
363	20231020	135800	438728205	1994	1994	1994	1994	0
364	20231020	135700	438728205	1994	1994	1994	1994	0
365	20231020	135600	438728205	1994	1992	1994	1992	228
366	20231020	135500	438273783	1989	1989	1989	1989	82
367	20231020	135400	438110685	1990	1989	1990	1989	266
368	20231020	135300	437581361	1987	1988	1988	1987	985
369	20231020	135200	435624114	1994	1993	1994	1993	50
370	20231020	135100	435524459	1989	1991	1993	1989	3236
371	20231020	135000	429080658	1991	1991	1991	1991	20
372	20231020	134900	429040838	1992	1987	1992	1987	1113
373	20231020	134800	426824267	1987	1993	1993	1987	1282
374	20231020	134700	424269953	1994	1995	1995	1994	100
375	20231020	134600	424070483	1991	1994	1994	1990	240
376	20231020	134500	423592410	1994	1994	1994	1994	12
377	20231020	134400	423568482	1997	1997	1997	1997	104
378	20231020	134300	423360794	1985	1986	1986	1985	121
379	20231020	134200	423120606	1998	1980	1998	1980	802
380	20231020	134100	421532611	1966	1966	1966	1966	0
381	20231020	134000	421532611	1966	1978	1999	1964	1009
382	20231020	133900	419517711	1978	1970	1978	1970	733
383	20231020	133800	418069801	1960	1960	1960	1960	0
384	20231020	133700	418069801	1960	1960	1960	1960	169
385	20231020	133600	417738561	1960	1960	1961	1960	2172
386	20231020	133500	413481369	1975	1960	1975	1960	591
387	20231020	133400	412322950	1944	1953	1959	1944	51
388	20231020	133300	412223350	1953	1953	1953	1953	0
389	20231020	133200	412223350	1953	1953	1953	1953	0
390	20231020	133100	412223350	1953	1953	1953	1953	0
391	20231020	133000	412223350	1953	1953	1953	1953	0
392	20231020	132900	412223350	1953	1952	1953	1952	97
393	20231020	132800	412033976	1941	1941	1941	1941	0
394	20231020	132700	412033976	1941	1941	1941	1941	1
395	20231020	132600	412032035	1940	1940	1940	1940	0
396	20231020	132500	412032035	1940	1940	1940	1940	3237
397	20231020	132400	405752255	1940	1947	1947	1940	2588
398	20231020	132300	400729835	1948	1948	1948	1948	0
399	20231020	132200	400729835	1948	1948	1948	1948	0
400	20231020	132100	400729835	1948	1948	1948	1948	0
401	20231020	132000	400729835	1948	1948	1948	1948	0
402	20231020	131900	400729835	1948	1948	1948	1948	754
403	20231020	131800	399261043	1948	1948	1948	1948	0
404	20231020	131700	399261043	1948	1946	1948	1946	1000
405	20231020	131600	397313301	1946	1946	1946	1946	0
406	20231020	131500	397313301	1946	1946	1946	1946	1
407	20231020	131400	397311355	1939	1939	1939	1939	0
408	20231020	131300	397311355	1939	1939	1939	1939	0
409	20231020	131200	397311355	1939	1939	1939	1939	884
410	20231020	131100	395597279	1939	1939	1939	1939	0
411	20231020	131000	395597279	1939	1939	1939	1939	0
412	20231020	130900	395597279	1939	1939	1939	1939	116
413	20231020	130800	395372355	1939	1939	1939	1939	2
414	20231020	130700	395368477	1939	1939	1939	1939	0
415	20231020	130600	395368477	1939	1939	1939	1939	0
416	20231020	130500	395368477	1939	1939	1939	1939	0
417	20231020	130400	395368477	1939	1939	1939	1939	0
418	20231020	130300	395368477	1939	1940	1940	1939	1497
419	20231020	130200	392465537	1939	1939	1939	1939	0
420	20231020	130100	392465537	1939	1939	1939	1939	0
421	20231020	130000	392465537	1939	1939	1939	1939	0
422	20231020	125900	392465537	1939	1939	1939	1939	0
423	20231020	125800	392465537	1939	1939	1939	1939	0
424	20231020	125700	392465537	1939	1939	1939	1939	0
425	20231020	125600	392465537	1939	1939	1939	1939	127
426	20231020	125500	392219284	1945	1945	1945	1945	20
427	20231020	125400	392180384	1948	1948	1948	1948	1
428	20231020	125300	392178436	1947	1947	1947	1947	50
429	20231020	125200	392081086	1947	1947	1947	1947	6
430	20231020	125100	392069404	1938	1938	1938	1938	500
431	20231020	125000	391100404	1938	1938	1938	1938	0
432	20231020	124900	391100404	1938	1938	1938	1938	200
433	20231020	124800	390712804	1932	1933	1933	1932	886
434	20231020	124700	389000566	1933	1933	1933	1933	0
435	20231020	124600	389000566	1933	1934	1934	1933	824
436	20231020	124500	387407644	1948	1948	1948	1948	0
437	20231020	124400	387407644	1948	1948	1948	1948	0
438	20231020	124300	387407644	1948	1948	1948	1948	0
439	20231020	124200	387407644	1948	1948	1948	1948	0
440	20231020	124100	387407644	1948	1948	1948	1948	1
441	20231020	124000	387405696	1929	1937	1937	1929	1502
442	20231020	123900	384503729	1950	1950	1950	1950	200
443	20231020	123800	384113729	1949	1949	1949	1949	0
444	20231020	123700	384113729	1949	1949	1949	1949	0
445	20231020	123600	384113729	1949	1949	1949	1949	0
446	20231020	123500	384113729	1949	1949	1949	1949	0
447	20231020	123400	384113729	1949	1949	1949	1949	0
448	20231020	123300	384113729	1949	1947	1949	1947	1500
449	20231020	123200	381190925	1949	1949	1949	1949	0
450	20231020	123100	381190925	1949	1949	1949	1949	101
451	20231020	123000	380994076	1949	1949	1949	1949	0
452	20231020	122900	380994076	1949	1949	1949	1949	2
453	20231020	122800	380990178	1949	1949	1949	1949	1
454	20231020	122700	380988229	1935	1935	1935	1935	1
455	20231020	122600	380986294	1934	1934	1934	1934	0
456	20231020	122500	380986294	1934	1934	1934	1934	0
457	20231020	122400	380986294	1934	1934	1934	1934	0
458	20231020	122300	380986294	1934	1934	1934	1934	245
459	20231020	122200	380512464	1934	1941	1941	1934	1000
460	20231020	122100	378576683	1943	1942	1943	1942	1311
461	20231020	122000	376029674	1942	1942	1942	1942	0
462	20231020	121900	376029674	1942	1942	1942	1942	0
463	20231020	121800	376029674	1942	1944	1944	1942	1036
464	20231020	121700	374017234	1944	1944	1944	1944	0
465	20231020	121600	374017234	1944	1944	1944	1944	0
466	20231020	121500	374017234	1944	1944	1944	1944	0
467	20231020	121400	374017234	1944	1944	1944	1944	0
468	20231020	121300	374017234	1944	1944	1944	1944	0
469	20231020	121200	374017234	1944	1944	1944	1944	97
470	20231020	121100	373828666	1953	1953	1953	1953	0
471	20231020	121000	373828666	1953	1942	1953	1942	109
472	20231020	120900	373616977	1942	1942	1942	1942	1
473	20231020	120800	373615035	1942	1943	1943	1942	498
474	20231020	120700	372647475	1943	1948	1953	1943	560
475	20231020	120600	371557436	1943	1953	1953	1943	1113
476	20231020	120500	369393126	1945	1946	1946	1945	175
477	20231020	120400	369052741	1945	1945	1945	1945	30
478	20231020	120300	368994391	1955	1955	1955	1955	0
479	20231020	120200	368994391	1955	1955	1955	1954	700
480	20231020	120100	367626374	1956	1956	1956	1956	101
481	20231020	120000	367428818	1943	1943	1956	1943	52
482	20231020	115900	367327769	1931	1943	1943	1931	2
483	20231020	115800	367323895	1930	1930	1930	1930	7
484	20231020	115700	367310385	1933	1928	1933	1926	1078
485	20231020	115600	365227251	1933	1951	1951	1929	6106
486	20231020	115500	353383442	1951	1952	1952	1951	1208
487	20231020	115400	351026248	1952	1955	1955	1952	2425
488	20231020	115300	346291149	1955	1972	1972	1955	2213
489	20231020	115200	341942109	1972	1978	1978	1972	1083
490	20231020	115100	339802309	1978	1985	1986	1978	8504
491	20231020	115000	322960586	1985	2020	2020	1985	2777
492	20231020	114900	317418534	2020	2010	2055	2000	20127
493	20231020	114800	276449194	2000	2020	2030	2000	13516
494	20231020	114700	249265579	2020	2035	2060	2010	19308
495	20231020	114600	209970194	2035	1990	2050	1990	25567
496	20231020	114500	158552122	1990	1954	1990	1954	13447
497	20231020	114400	132113494	1952	1944	1952	1944	4182
498	20231020	114300	123961374	1944	1941	1944	1940	788
499	20231020	114200	122430708	1942	1942	1942	1942	0
500	20231020	114100	122430708	1942	1940	1942	1940	64
501	20231020	114000	122306464	1930	1930	1930	1930	0
502	20231020	113900	122306464	1930	1930	1930	1930	0
503	20231020	113800	122306464	1930	1930	1930	1930	0
504	20231020	113700	122306464	1930	1931	1931	1930	628
505	20231020	113600	121094110	1930	1930	1930	1930	0
506	20231020	113500	121094110	1930	1930	1930	1930	0
507	20231020	113400	121094110	1930	1930	1930	1930	600
508	20231020	113300	119936110	1944	1944	1944	1944	0
509	20231020	113200	119936110	1944	1944	1944	1944	0
510	20231020	113100	119936110	1944	1942	1944	1942	7
511	20231020	113000	119922509	1945	1945	1945	1945	0
512	20231020	112900	119922509	1945	1944	1945	1944	102
513	20231020	112800	119724213	1945	1945	1945	1945	0
514	20231020	112700	119724213	1945	1938	1945	1930	2563
515	20231020	112600	114776009	1947	1947	1947	1947	0
516	20231020	112500	114776009	1947	1938	1947	1938	31
517	20231020	112400	114715922	1947	1947	1947	1947	0
518	20231020	112300	114715922	1947	1947	1947	1947	0
519	20231020	112200	114715922	1947	1947	1947	1947	0
520	20231020	112100	114715922	1947	1947	1947	1947	0
521	20231020	112000	114715922	1947	1947	1947	1947	0
522	20231020	111900	114715922	1947	1947	1947	1947	0
523	20231020	111800	114715922	1947	1947	1947	1947	0
524	20231020	111700	114715922	1947	1945	1947	1945	100
525	20231020	111600	114521362	1945	1945	1945	1945	1
526	20231020	111500	114519417	1931	1931	1931	1931	0
527	20231020	111400	114519417	1931	1931	1931	1931	0
528	20231020	111300	114519417	1931	1931	1931	1931	44
529	20231020	111200	114434453	1930	1945	1945	1930	533
530	20231020	111100	113401915	1952	1952	1952	1952	0
531	20231020	111000	113401915	1952	1952	1952	1952	0
532	20231020	110900	113401915	1952	1952	1952	1952	0
533	20231020	110800	113401915	1952	1952	1952	1952	0
534	20231020	110700	113401915	1952	1952	1952	1952	0
535	20231020	110600	113401915	1952	1952	1952	1952	1
536	20231020	110500	113399963	1953	1953	1953	1953	0
537	20231020	110400	113399963	1953	1953	1953	1953	0
538	20231020	110300	113399963	1953	1951	1953	1951	234
539	20231020	110200	112943388	1928	1949	1951	1928	20
540	20231020	110100	112904582	1947	1947	1947	1947	6
541	20231020	110000	112892900	1946	1946	1946	1946	0
542	20231020	105900	112892900	1946	1939	1946	1939	251
543	20231020	105800	112404791	1927	1942	1945	1927	501
544	20231020	105700	111430400	1947	1947	1947	1947	0
545	20231020	105600	111430400	1947	1946	1947	1946	250
546	20231020	105500	110943692	1946	1946	1946	1946	0
547	20231020	105400	110943692	1946	1946	1946	1946	87
548	20231020	105300	110774390	1958	1958	1958	1958	0
549	20231020	105200	110774390	1958	1936	1958	1935	2369
550	20231020	105100	106156108	1940	1941	1941	1930	4
551	20231020	105000	106148356	1914	1914	1914	1914	0
552	20231020	104900	106148356	1914	1914	1914	1914	0
553	20231020	104800	106148356	1914	1914	1914	1914	0
554	20231020	104700	106148356	1914	1914	1914	1914	0
555	20231020	104600	106148356	1914	1914	1914	1914	0
556	20231020	104500	106148356	1914	1914	1914	1914	0
557	20231020	104400	106148356	1914	1914	1914	1914	5
558	20231020	104300	106138786	1944	1945	1945	1944	2
559	20231020	104200	106134897	1914	1946	1946	1913	350
560	20231020	104100	105454199	1925	1923	1925	1923	2691
561	20231020	104000	100276534	1923	1920	1923	1920	180
562	20231020	103900	99930931	1920	1918	1920	1918	12
563	20231020	103800	99907911	1917	1917	1917	1917	10
564	20231020	103700	99888741	1917	1917	1917	1917	0
565	20231020	103600	99888741	1917	1917	1917	1917	4
566	20231020	103500	99881073	1917	1917	1917	1917	0
567	20231020	103400	99881073	1917	1917	1917	1917	0
568	20231020	103300	99881073	1917	1917	1917	1917	0
569	20231020	103200	99881073	1917	1917	1917	1917	1
570	20231020	103100	99879156	1909	1909	1909	1909	0
571	20231020	103000	99879156	1909	1909	1909	1909	151
572	20231020	102900	99590897	1909	1909	1909	1909	22
573	20231020	102800	99548899	1909	1910	1910	1909	1005
574	20231020	102700	97630001	1911	1911	1911	1911	2
575	20231020	102600	97626179	1917	1917	1917	1917	0
576	20231020	102500	97626179	1917	1917	1917	1917	0
577	20231020	102400	97626179	1917	1917	1917	1917	0
578	20231020	102300	97626179	1917	1917	1917	1917	0
579	20231020	102200	97626179	1917	1917	1917	1917	64
580	20231020	102100	97503491	1910	1911	1911	1910	1970
581	20231020	102000	93740789	1910	1911	1911	1910	143
582	20231020	101900	93467517	1911	1911	1911	1911	0
583	20231020	101800	93467517	1911	1911	1911	1911	16
584	20231020	101700	93436941	1911	1912	1912	1911	441
585	20231020	101600	92593769	1912	1912	1912	1912	0
586	20231020	101500	92593769	1912	1912	1912	1912	135
587	20231020	101400	92335649	1913	1913	1913	1913	1610
588	20231020	101300	89255719	1913	1913	1913	1913	0
589	20231020	101200	89255719	1913	1913	1913	1913	0
590	20231020	101100	89255719	1913	1913	1913	1913	40
591	20231020	101000	89179199	1912	1912	1912	1912	0
592	20231020	100900	89179199	1912	1912	1912	1912	0
593	20231020	100800	89179199	1912	1913	1913	1912	200
594	20231020	100700	88796697	1918	1918	1918	1918	1294
595	20231020	100600	86314805	1920	1918	1920	1918	72
596	20231020	100500	86176689	1918	1910	1918	1910	1204
597	20231020	100400	83868538	1911	1911	1911	1911	496
598	20231020	100300	82920682	1911	1917	1917	1911	155
599	20231020	100200	82624357	1918	1918	1918	1918	0
600	20231020	100100	82624357	1918	1918	1918	1918	1
601	20231020	100000	82622439	1911	1918	1918	1908	813
602	20231020	095900	81069271	1909	1906	1910	1906	1482
603	20231020	095800	78239151	1905	1915	1915	1905	3374
604	20231020	095700	71799947	1920	1920	1920	1920	15
605	20231020	095600	71771147	1922	1922	1922	1922	0
606	20231020	095500	71771147	1922	1922	1922	1922	0
607	20231020	095400	71771147	1922	1922	1922	1922	100
608	20231020	095300	71578947	1926	1926	1926	1926	0
609	20231020	095200	71578947	1926	1926	1926	1926	0
610	20231020	095100	71578947	1926	1921	1927	1911	1653
611	20231020	095000	68413379	1929	1929	1929	1929	0
612	20231020	094900	68413379	1929	1929	1929	1929	4
613	20231020	094800	68405663	1929	1929	1929	1929	0
614	20231020	094700	68405663	1929	1929	1929	1929	0
615	20231020	094600	68405663	1929	1929	1929	1929	1
616	20231020	094500	68403734	1929	1929	1929	1929	0
617	20231020	094400	68403734	1929	1929	1929	1929	7
618	20231020	094300	68390231	1929	1929	1929	1929	22
619	20231020	094200	68347793	1932	1932	1932	1932	240
620	20231020	094100	67884113	1932	1917	1932	1917	384
621	20231020	094000	67147970	1917	1933	1933	1917	373
622	20231020	093900	66432913	1918	1931	1950	1918	1146
623	20231020	093800	64223225	1931	1918	1931	1918	187
624	20231020	093700	63864546	1930	1920	1930	1920	14
625	20231020	093600	63837656	1920	1920	1920	1920	200
626	20231020	093500	63453656	1923	1916	1923	1916	3734
627	20231020	093400	56292558	1918	1924	1925	1915	1728
628	20231020	093300	52980968	1915	1924	1924	1915	345
629	20231020	093200	52320284	1915	1915	1915	1915	0
630	20231020	093100	52320284	1915	1915	1915	1915	130
631	20231020	093000	52071334	1913	1917	1917	1913	725
632	20231020	092900	50683787	1918	1918	1918	1918	0
633	20231020	092800	50683787	1918	1922	1922	1918	210
634	20231020	092700	50280967	1928	1934	1934	1928	12
635	20231020	092600	50257825	1928	1920	1928	1920	11
636	20231020	092500	50236625	1909	1909	1909	1909	0
637	20231020	092400	50236625	1909	1909	1909	1909	0
638	20231020	092300	50236625	1909	1913	1913	1909	2820
639	20231020	092200	44849014	1911	1917	1917	1911	5372
640	20231020	092100	34574717	1917	1923	1923	1917	2285
641	20231020	092000	30185152	1922	1928	1928	1922	2387
642	20231020	091900	25592382	1928	1932	1932	1927	2182
643	20231020	091800	21381926	1933	1933	1933	1933	71
644	20231020	091700	21244683	1934	1935	1935	1934	69
645	20231020	091600	21111222	1935	1940	1940	1935	976
646	20231020	091500	19221435	1942	1942	1942	1941	225
647	20231020	091400	18784498	1960	1960	1960	1960	0
648	20231020	091300	18784498	1960	1941	1960	1941	2
649	20231020	091200	18780597	1940	1940	1940	1940	0
650	20231020	091100	18780597	1940	1944	1944	1940	617
651	20231020	091000	17581973	1950	1950	1950	1950	0
652	20231020	090900	17581973	1950	1952	1952	1950	2882
653	20231020	090800	11960117	1963	1962	1963	1962	256
654	20231020	090700	11457699	1962	1962	1962	1962	1
655	20231020	090600	11455737	1963	1963	1963	1963	0
656	20231020	090500	11455737	1963	1956	1963	1953	54
657	20231020	090400	11350118	1965	1956	1965	1956	265
658	20231020	090300	10831765	1956	1950	1956	1950	195
659	20231020	090200	10450694	1956	1949	1956	1949	1571
660	20231020	090100	7386022	1949	1940	1949	1940	2510
661	20231020	090000	2495772	1940	1944	1944	1940	1284