KissMeData/023960/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	190200	383141537	1905	1905	1905	1905	2785
3	20231025	190100	383141537	1905	1905	1905	1905	0
4	20231025	190000	383141537	1905	1905	1905	1905	0
5	20231025	185900	383141537	1905	1905	1905	1905	0
6	20231025	185800	383141537	1905	1905	1905	1905	0
7	20231025	185700	383141537	1905	1905	1905	1905	0
8	20231025	185600	383141537	1905	1905	1905	1905	0
9	20231025	185500	383141537	1905	1905	1905	1905	0
10	20231025	185400	383141537	1905	1905	1905	1905	0
11	20231025	185300	383141537	1905	1905	1905	1905	0
12	20231025	185200	383141537	1905	1905	1905	1905	0
13	20231025	185100	383141537	1905	1905	1905	1905	0
14	20231025	185000	383141537	1905	1905	1905	1905	0
15	20231025	184900	383141537	1905	1905	1905	1905	0
16	20231025	184800	383141537	1905	1905	1905	1905	0
17	20231025	184700	383141537	1905	1905	1905	1905	0
18	20231025	184600	383141537	1905	1905	1905	1905	0
19	20231025	184500	383141537	1905	1905	1905	1905	0
20	20231025	184400	383141537	1905	1905	1905	1905	0
21	20231025	184300	383141537	1905	1905	1905	1905	0
22	20231025	184200	383141537	1905	1905	1905	1905	0
23	20231025	184100	383141537	1905	1905	1905	1905	0
24	20231025	184000	383141537	1905	1905	1905	1905	0
25	20231025	183900	383141537	1905	1905	1905	1905	0
26	20231025	183800	383141537	1905	1905	1905	1905	0
27	20231025	183700	383141537	1905	1905	1905	1905	0
28	20231025	183600	383141537	1905	1905	1905	1905	0
29	20231025	183500	383141537	1905	1905	1905	1905	0
30	20231025	183400	383141537	1905	1905	1905	1905	0
31	20231025	183300	383141537	1905	1905	1905	1905	0
32	20231025	183200	383141537	1905	1905	1905	1905	2785
33	20231025	183100	383141537	1905	1905	1905	1905	0
34	20231025	183000	383141537	1905	1905	1905	1905	0
35	20231025	182900	383141537	1905	1905	1905	1905	0
36	20231025	182800	383141537	1905	1905	1905	1905	0
37	20231025	182700	383141537	1905	1905	1905	1905	0
38	20231025	182600	383141537	1905	1905	1905	1905	0
39	20231025	182500	383141537	1905	1905	1905	1905	0
40	20231025	182400	383141537	1905	1905	1905	1905	0
41	20231025	182300	383141537	1905	1905	1905	1905	0
42	20231025	182200	383141537	1905	1905	1905	1905	0
43	20231025	182100	383141537	1905	1905	1905	1905	0
44	20231025	182000	383141537	1905	1905	1905	1905	0
45	20231025	181900	383141537	1905	1905	1905	1905	0
46	20231025	181800	383141537	1905	1905	1905	1905	0
47	20231025	181700	383141537	1905	1905	1905	1905	0
48	20231025	181600	383141537	1905	1905	1905	1905	0
49	20231025	181500	383141537	1905	1905	1905	1905	0
50	20231025	181400	383141537	1905	1905	1905	1905	0
51	20231025	181300	383141537	1905	1905	1905	1905	0
52	20231025	181200	383141537	1905	1905	1905	1905	0
53	20231025	181100	383141537	1905	1905	1905	1905	0
54	20231025	181000	383141537	1905	1905	1905	1905	0
55	20231025	180900	383141537	1905	1905	1905	1905	0
56	20231025	180800	383141537	1905	1905	1905	1905	0
57	20231025	180700	383141537	1905	1905	1905	1905	0
58	20231025	180600	383141537	1905	1905	1905	1905	0
59	20231025	180500	383141537	1905	1905	1905	1905	0
60	20231025	180400	383141537	1905	1905	1905	1905	0
61	20231025	180300	383141537	1905	1905	1905	1905	0
62	20231025	180200	383141537	1905	1905	1905	1905	2785
63	20231025	180100	383141537	1905	1905	1905	1905	0
64	20231025	180000	383141537	1905	1905	1905	1905	0
65	20231025	175900	383141537	1905	1905	1905	1905	0
66	20231025	175800	383141537	1905	1905	1905	1905	0
67	20231025	175700	383141537	1905	1905	1905	1905	0
68	20231025	175600	383141537	1905	1905	1905	1905	0
69	20231025	175500	383141537	1905	1905	1905	1905	0
70	20231025	175400	383141537	1905	1905	1905	1905	0
71	20231025	175300	383141537	1905	1905	1905	1905	0
72	20231025	175200	383141537	1905	1905	1905	1905	0
73	20231025	175100	383141537	1905	1905	1905	1905	0
74	20231025	175000	383141537	1905	1905	1905	1905	0
75	20231025	174900	383141537	1905	1905	1905	1905	0
76	20231025	174800	383141537	1905	1905	1905	1905	0
77	20231025	174700	383141537	1905	1905	1905	1905	0
78	20231025	174600	383141537	1905	1905	1905	1905	0
79	20231025	174500	383141537	1905	1905	1905	1905	0
80	20231025	174400	383141537	1905	1905	1905	1905	0
81	20231025	174300	383141537	1905	1905	1905	1905	0
82	20231025	174200	383141537	1905	1905	1905	1905	0
83	20231025	174100	383141537	1905	1905	1905	1905	0
84	20231025	174000	383141537	1905	1905	1905	1905	0
85	20231025	173900	383141537	1905	1905	1905	1905	0
86	20231025	173800	383141537	1905	1905	1905	1905	0
87	20231025	173700	383141537	1905	1905	1905	1905	0
88	20231025	173600	383141537	1905	1905	1905	1905	0
89	20231025	173500	383141537	1905	1905	1905	1905	0
90	20231025	173400	383141537	1905	1905	1905	1905	0
91	20231025	173300	383141537	1905	1905	1905	1905	0
92	20231025	173200	383141537	1905	1905	1905	1905	2785
93	20231025	173100	383141537	1905	1905	1905	1905	0
94	20231025	173000	383141537	1905	1905	1905	1905	0
95	20231025	172900	383141537	1905	1905	1905	1905	0
96	20231025	172800	383141537	1905	1905	1905	1905	0
97	20231025	172700	383141537	1905	1905	1905	1905	0
98	20231025	172600	383141537	1905	1905	1905	1905	0
99	20231025	172500	383141537	1905	1905	1905	1905	0
100	20231025	172400	383141537	1905	1905	1905	1905	0
101	20231025	172300	383141537	1905	1905	1905	1905	0
102	20231025	172200	383141537	1905	1905	1905	1905	0
103	20231025	172100	383141537	1905	1905	1905	1905	0
104	20231025	172000	383141537	1905	1905	1905	1905	0
105	20231025	171900	383141537	1905	1905	1905	1905	0
106	20231025	171800	383141537	1905	1905	1905	1905	0
107	20231025	171700	383141537	1905	1905	1905	1905	0
108	20231025	171600	383141537	1905	1905	1905	1905	0
109	20231025	171500	383141537	1905	1905	1905	1905	0
110	20231025	171400	383141537	1905	1905	1905	1905	0
111	20231025	171300	383141537	1905	1905	1905	1905	0
112	20231025	171200	383141537	1905	1905	1905	1905	0
113	20231025	171100	383141537	1905	1905	1905	1905	0
114	20231025	171000	383141537	1905	1905	1905	1905	0
115	20231025	170900	383141537	1905	1905	1905	1905	0
116	20231025	170800	383141537	1905	1905	1905	1905	0
117	20231025	170700	383141537	1905	1905	1905	1905	0
118	20231025	170600	383141537	1905	1905	1905	1905	0
119	20231025	170500	383141537	1905	1905	1905	1905	0
120	20231025	170400	383141537	1905	1905	1905	1905	0
121	20231025	170300	383141537	1905	1905	1905	1905	0
122	20231025	170200	383141537	1905	1905	1905	1905	2785
123	20231025	170100	383141537	1905	1905	1905	1905	0
124	20231025	170000	383141537	1905	1905	1905	1905	0
125	20231025	165900	383141537	1905	1905	1905	1905	0
126	20231025	165800	383141537	1905	1905	1905	1905	0
127	20231025	165700	383141537	1905	1905	1905	1905	0
128	20231025	165600	383141537	1905	1905	1905	1905	0
129	20231025	165500	383141537	1905	1905	1905	1905	0
130	20231025	165400	383141537	1905	1905	1905	1905	0
131	20231025	165300	383141537	1905	1905	1905	1905	0
132	20231025	165200	383141537	1905	1905	1905	1905	0
133	20231025	165100	383141537	1905	1905	1905	1905	0
134	20231025	165000	383141537	1905	1905	1905	1905	0
135	20231025	164900	383141537	1905	1905	1905	1905	0
136	20231025	164800	383141537	1905	1905	1905	1905	0
137	20231025	164700	383141537	1905	1905	1905	1905	0
138	20231025	164600	383141537	1905	1905	1905	1905	0
139	20231025	164500	383141537	1905	1905	1905	1905	0
140	20231025	164400	383141537	1905	1905	1905	1905	0
141	20231025	164300	383141537	1905	1905	1905	1905	0
142	20231025	164200	383141537	1905	1905	1905	1905	0
143	20231025	164100	383141537	1905	1905	1905	1905	0
144	20231025	164000	383141537	1905	1905	1905	1905	0
145	20231025	163900	383141537	1905	1905	1905	1905	0
146	20231025	163800	383141537	1905	1905	1905	1905	0
147	20231025	163700	383141537	1905	1905	1905	1905	0
148	20231025	163600	383141537	1905	1905	1905	1905	0
149	20231025	163500	383141537	1905	1905	1905	1905	0
150	20231025	163400	383141537	1905	1905	1905	1905	0
151	20231025	163300	383141537	1905	1905	1905	1905	0
152	20231025	163200	383141537	1905	1905	1905	1905	2785
153	20231025	163100	383141537	1905	1905	1905	1905	0
154	20231025	163000	383141537	1905	1905	1905	1905	0
155	20231025	162900	383141537	1905	1905	1905	1905	0
156	20231025	162800	383141537	1905	1905	1905	1905	0
157	20231025	162700	383141537	1905	1905	1905	1905	0
158	20231025	162600	383141537	1905	1905	1905	1905	0
159	20231025	162500	383141537	1905	1905	1905	1905	0
160	20231025	162400	383141537	1905	1905	1905	1905	0
161	20231025	162300	383141537	1905	1905	1905	1905	0
162	20231025	162200	383141537	1905	1905	1905	1905	0
163	20231025	162100	383141537	1905	1905	1905	1905	0
164	20231025	162000	383141537	1905	1905	1905	1905	0
165	20231025	161900	383141537	1905	1905	1905	1905	0
166	20231025	161800	383141537	1905	1905	1905	1905	0
167	20231025	161700	383141537	1905	1905	1905	1905	0
168	20231025	161600	383141537	1905	1905	1905	1905	0
169	20231025	161500	383141537	1905	1905	1905	1905	0
170	20231025	161400	383141537	1905	1905	1905	1905	0
171	20231025	161300	383141537	1905	1905	1905	1905	0
172	20231025	161200	383141537	1905	1905	1905	1905	0
173	20231025	161100	383141537	1905	1905	1905	1905	0
174	20231025	161000	383141537	1905	1905	1905	1905	0
175	20231025	160900	383141537	1905	1905	1905	1905	0
176	20231025	160800	383141537	1905	1905	1905	1905	0
177	20231025	160700	383141537	1905	1905	1905	1905	0
178	20231025	160600	383141537	1905	1905	1905	1905	0
179	20231025	160500	383141537	1905	1905	1905	1905	0
180	20231025	160400	383141537	1905	1905	1905	1905	0
181	20231025	160300	383141537	1905	1905	1905	1905	0
182	20231025	160200	383141537	1905	1905	1905	1905	2785
183	20231025	160100	383141537	1905	1905	1905	1905	0
184	20231025	160000	383141537	1905	1905	1905	1905	0
185	20231025	155900	383141537	1905	1905	1905	1905	0
186	20231025	155800	383141537	1905	1905	1905	1905	0
187	20231025	155700	383141537	1905	1905	1905	1905	0
188	20231025	155600	383141537	1905	1905	1905	1905	0
189	20231025	155500	383141537	1905	1905	1905	1905	0
190	20231025	155400	383141537	1905	1905	1905	1905	0
191	20231025	155300	383141537	1905	1905	1905	1905	0
192	20231025	155200	383141537	1905	1905	1905	1905	0
193	20231025	155100	383141537	1905	1905	1905	1905	0
194	20231025	155000	383141537	1905	1905	1905	1905	0
195	20231025	154900	383141537	1905	1905	1905	1905	0
196	20231025	154800	383141537	1905	1905	1905	1905	0
197	20231025	154700	383141537	1905	1905	1905	1905	0
198	20231025	154600	383141537	1905	1905	1905	1905	0
199	20231025	154500	383141537	1905	1905	1905	1905	0
200	20231025	154400	383141537	1905	1905	1905	1905	0
201	20231025	154300	383141537	1905	1905	1905	1905	0
202	20231025	154200	383141537	1905	1905	1905	1905	0
203	20231025	154100	383141537	1905	1905	1905	1905	0
204	20231025	154000	383141537	1905	1905	1905	1905	0
205	20231025	153900	383141537	1905	1905	1905	1905	0
206	20231025	153800	383141537	1905	1905	1905	1905	0
207	20231025	153700	383141537	1905	1905	1905	1905	0
208	20231025	153600	383141537	1905	1905	1905	1905	0
209	20231025	153500	383141537	1905	1905	1905	1905	0
210	20231025	153400	383141537	1905	1905	1905	1905	0
211	20231025	153300	383141537	1905	1905	1905	1905	0
212	20231025	153200	383141537	1905	1905	1905	1905	2785
213	20231025	153100	383141537	1905	1905	1905	1905	0
214	20231025	153000	383141537	1905	1905	1905	1905	2785
215	20231025	152900	377836112	1910	1910	1910	1910	0
216	20231025	152800	377836112	1910	1910	1910	1910	0
217	20231025	152700	377836112	1910	1910	1910	1910	0
218	20231025	152600	377836112	1910	1910	1910	1910	0
219	20231025	152500	377836112	1910	1910	1910	1910	0
220	20231025	152400	377836112	1910	1910	1910	1910	0
221	20231025	152300	377836112	1910	1910	1910	1910	0
222	20231025	152200	377836112	1910	1910	1910	1910	0
223	20231025	152100	377836112	1910	1910	1910	1910	0
224	20231025	152000	377836112	1910	1910	1910	1910	0
225	20231025	151900	377836112	1910	1910	1910	1910	52
226	20231025	151800	377736792	1910	1900	1910	1899	2562
227	20231025	151700	372869638	1910	1900	1910	1900	209
228	20231025	151600	372472488	1910	1910	1911	1900	2220
229	20231025	151500	368239037	1900	1902	1910	1900	5511
230	20231025	151400	357766170	1913	1913	1913	1913	0
231	20231025	151300	357766170	1913	1913	1913	1913	0
232	20231025	151200	357766170	1913	1913	1913	1913	0
233	20231025	151100	357766170	1913	1902	1913	1902	201
234	20231025	151000	357383857	1914	1914	1914	1914	0
235	20231025	150900	357383857	1914	1901	1914	1901	383
236	20231025	150800	356655761	1901	1904	1904	1901	4000
237	20231025	150700	349047793	1918	1905	1918	1905	1050
238	20231025	150600	347046893	1905	1905	1905	1905	2000
239	20231025	150500	343236893	1918	1918	1918	1918	0
240	20231025	150400	343236893	1918	1903	1918	1903	7374
241	20231025	150300	329107990	1910	1905	1910	1903	2285
242	20231025	150200	324756540	1905	1906	1906	1905	309
243	20231025	150100	324167813	1910	1910	1910	1910	0
244	20231025	150000	324167813	1910	1910	1910	1906	1194
245	20231025	145900	321892001	1910	1910	1910	1910	0
246	20231025	145800	321892001	1910	1910	1910	1910	0
247	20231025	145700	321892001	1910	1910	1910	1910	30
248	20231025	145600	321834701	1911	1911	1911	1911	2
249	20231025	145500	321830879	1906	1911	1911	1906	801
250	20231025	145400	320304168	1910	1911	1911	1910	5378
251	20231025	145300	310031866	1911	1911	1911	1911	3
252	20231025	145200	310026133	1918	1918	1918	1918	0
253	20231025	145100	310026133	1918	1918	1918	1918	0
254	20231025	145000	310026133	1918	1918	1918	1918	200
255	20231025	144900	309642533	1919	1919	1919	1919	0
256	20231025	144800	309642533	1919	1919	1919	1919	0
257	20231025	144700	309642533	1919	1919	1919	1919	0
258	20231025	144600	309642533	1919	1919	1919	1919	0
259	20231025	144500	309642533	1919	1919	1919	1919	0
260	20231025	144400	309642533	1919	1919	1919	1919	0
261	20231025	144300	309642533	1919	1919	1919	1919	1
262	20231025	144200	309640614	1920	1920	1920	1920	0
263	20231025	144100	309640614	1920	1920	1920	1920	0
264	20231025	144000	309640614	1920	1920	1920	1920	0
265	20231025	143900	309640614	1920	1920	1920	1920	0
266	20231025	143800	309640614	1920	1910	1920	1906	625
267	20231025	143700	308448086	1910	1911	1911	1910	1055
268	20231025	143600	306432879	1921	1921	1921	1921	0
269	20231025	143500	306432879	1921	1921	1921	1921	0
270	20231025	143400	306432879	1921	1921	1921	1921	0
271	20231025	143300	306432879	1921	1921	1921	1921	0
272	20231025	143200	306432879	1921	1921	1921	1916	1515
273	20231025	143100	303529462	1917	1919	1919	1917	599
274	20231025	143000	302380339	1919	1921	1921	1919	152
275	20231025	142900	302088513	1921	1921	1921	1921	100
276	20231025	142800	301896413	1926	1926	1926	1926	0
277	20231025	142700	301896413	1926	1926	1926	1926	0
278	20231025	142600	301896413	1926	1926	1926	1926	100
279	20231025	142500	301703813	1926	1923	1926	1923	8
280	20231025	142400	301688423	1923	1921	1923	1921	288
281	20231025	142300	301135173	1921	1922	1922	1921	781
282	20231025	142200	299634802	1923	1923	1923	1923	0
283	20231025	142100	299634802	1923	1923	1923	1923	0
284	20231025	142000	299634802	1923	1923	1923	1923	137
285	20231025	141900	299371351	1923	1923	1923	1923	0
286	20231025	141800	299371351	1923	1923	1923	1923	0
287	20231025	141700	299371351	1923	1923	1923	1923	0
288	20231025	141600	299371351	1923	1923	1923	1923	1
289	20231025	141500	299369428	1923	1923	1923	1923	426
290	20231025	141400	298550230	1923	1924	1924	1923	1000
291	20231025	141300	296626479	1924	1924	1924	1924	0
292	20231025	141200	296626479	1924	1924	1924	1924	7
293	20231025	141100	296613011	1924	1924	1924	1924	0
294	20231025	141000	296613011	1924	1925	1925	1924	200
295	20231025	140900	296228206	1926	1926	1926	1926	0
296	20231025	140800	296228206	1926	1926	1926	1926	0
297	20231025	140700	296228206	1926	1926	1926	1926	0
298	20231025	140600	296228206	1926	1926	1926	1926	0
299	20231025	140500	296228206	1926	1925	1926	1925	26
300	20231025	140400	296178155	1925	1925	1925	1925	15
301	20231025	140300	296149280	1926	1926	1926	1926	900
302	20231025	140200	294415880	1926	1926	1926	1926	490
303	20231025	140100	293472140	1926	1925	1926	1925	96
304	20231025	140000	293287339	1925	1925	1926	1925	104
305	20231025	135900	293087086	1925	1925	1925	1925	0
306	20231025	135800	293087086	1925	1925	1925	1925	0
307	20231025	135700	293087086	1925	1925	1925	1925	0
308	20231025	135600	293087086	1925	1925	1925	1925	2
309	20231025	135500	293083236	1927	1927	1927	1927	0
310	20231025	135400	293083236	1927	1927	1927	1927	0
311	20231025	135300	293083236	1927	1918	1927	1918	781
312	20231025	135200	291580394	1919	1919	1919	1919	0
313	20231025	135100	291580394	1919	1919	1919	1919	200
314	20231025	135000	291196594	1919	1919	1919	1919	0
315	20231025	134900	291196594	1919	1919	1919	1919	0
316	20231025	134800	291196594	1919	1919	1919	1919	0
317	20231025	134700	291196594	1919	1915	1919	1915	707
318	20231025	134600	289841629	1915	1915	1915	1915	1
319	20231025	134500	289839714	1910	1910	1910	1910	46
320	20231025	134400	289751854	1910	1910	1910	1910	0
321	20231025	134300	289751854	1910	1910	1910	1910	1
322	20231025	134200	289749944	1910	1910	1910	1910	55
323	20231025	134100	289644894	1910	1910	1910	1910	3
324	20231025	134000	289639164	1915	1915	1915	1915	300
325	20231025	133900	289064664	1915	1915	1915	1915	0
326	20231025	133800	289064664	1915	1915	1915	1915	6
327	20231025	133700	289053174	1915	1915	1915	1915	2
328	20231025	133600	289049344	1915	1915	1915	1915	0
329	20231025	133500	289049344	1915	1915	1915	1915	0
330	20231025	133400	289049344	1915	1915	1915	1915	0
331	20231025	133300	289049344	1915	1915	1915	1915	0
332	20231025	133200	289049344	1915	1904	1915	1904	36
333	20231025	133100	288980789	1915	1914	1915	1914	4800
334	20231025	133000	279791731	1914	1914	1914	1914	0
335	20231025	132900	279791731	1914	1914	1914	1914	0
336	20231025	132800	279791731	1914	1914	1914	1914	0
337	20231025	132700	279791731	1914	1914	1914	1914	0
338	20231025	132600	279791731	1914	1914	1914	1914	1
339	20231025	132500	279789817	1914	1902	1914	1902	108
340	20231025	132400	279584389	1902	1902	1902	1902	0
341	20231025	132300	279584389	1902	1900	1902	1900	61
342	20231025	132200	279468487	1900	1900	1900	1900	0
343	20231025	132100	279468487	1900	1900	1900	1900	183
344	20231025	132000	279120787	1900	1901	1901	1900	1478
345	20231025	131900	276312019	1901	1901	1901	1901	540
346	20231025	131800	275285479	1902	1914	1915	1902	242
347	20231025	131700	274823280	1915	1901	1915	1901	600
348	20231025	131600	273682666	1915	1900	1915	1900	21
349	20231025	131500	273642751	1901	1900	1901	1900	2015
350	20231025	131400	269813251	1915	1915	1915	1915	0
351	20231025	131300	269813251	1915	1915	1915	1915	0
352	20231025	131200	269813251	1915	1900	1915	1900	52
353	20231025	131100	269714436	1915	1900	1915	1900	155
354	20231025	131000	269419921	1915	1915	1915	1915	0
355	20231025	130900	269419921	1915	1915	1915	1915	0
356	20231025	130800	269419921	1915	1900	1915	1900	2
357	20231025	130700	269416106	1915	1915	1915	1915	99
358	20231025	130600	269226521	1900	1902	1902	1900	90
359	20231025	130500	269055491	1915	1901	1915	1901	402
360	20231025	130400	268291262	1901	1901	1901	1901	1100
361	20231025	130300	266200162	1900	1900	1900	1899	3373
362	20231025	130200	259791962	1900	1915	1915	1900	501
363	20231025	130100	258840047	1900	1900	1900	1900	0
364	20231025	130000	258840047	1900	1900	1900	1900	4310
365	20231025	125900	250651047	1900	1902	1902	1900	2794
366	20231025	125800	245339411	1902	1913	1916	1902	1338
367	20231025	125700	242778562	1902	1902	1902	1902	439
368	20231025	125600	241943584	1902	1906	1906	1902	4337
369	20231025	125500	233691504	1906	1913	1914	1906	231
370	20231025	125400	233250502	1914	1914	1914	1914	0
371	20231025	125300	233250502	1914	1914	1914	1914	10
372	20231025	125200	233231362	1915	1915	1915	1915	6
373	20231025	125100	233219872	1906	1910	1910	1906	2581
374	20231025	125000	228298010	1910	1916	1916	1910	401
375	20231025	124900	227532094	1910	1910	1910	1910	100
376	20231025	124800	227341094	1916	1916	1916	1916	0
377	20231025	124700	227341094	1916	1917	1917	1916	2
378	20231025	124600	227337261	1919	1919	1919	1919	0
379	20231025	124500	227337261	1919	1919	1919	1919	0
380	20231025	124400	227337261	1919	1919	1919	1919	0
381	20231025	124300	227337261	1919	1919	1919	1919	0
382	20231025	124200	227337261	1919	1919	1919	1919	9
383	20231025	124100	227319990	1921	1921	1921	1921	0
384	20231025	124000	227319990	1921	1909	1921	1909	310
385	20231025	123900	226728188	1906	1909	1909	1906	2300
386	20231025	123800	222340796	1909	1909	1909	1909	399
387	20231025	123700	221579105	1909	1909	1909	1909	5
388	20231025	123600	221569560	1909	1909	1909	1909	500
389	20231025	123500	220615060	1923	1923	1923	1923	0
390	20231025	123400	220615060	1923	1923	1923	1909	502
391	20231025	123300	219656714	1909	1923	1923	1908	1114
392	20231025	123200	217530792	1923	1923	1923	1923	0
393	20231025	123100	217530792	1923	1923	1923	1923	0
394	20231025	123000	217530792	1923	1908	1923	1908	9
395	20231025	122900	217513605	1907	1915	1915	1907	450
396	20231025	122800	216652906	1916	1920	1920	1916	1852
397	20231025	122700	213102779	1918	1918	1918	1918	8
398	20231025	122600	213087435	1918	1921	1921	1918	3621
399	20231025	122500	206135361	1921	1923	1923	1921	2667
400	20231025	122400	201008397	1930	1930	1930	1930	0
401	20231025	122300	201008397	1930	1930	1930	1930	0
402	20231025	122200	201008397	1930	1930	1930	1930	0
403	20231025	122100	201008397	1930	1930	1930	1930	0
404	20231025	122000	201008397	1930	1924	1930	1924	200
405	20231025	121900	200623549	1923	1924	1924	1923	3213
406	20231025	121800	194443342	1924	1924	1924	1924	7
407	20231025	121700	194429874	1930	1930	1930	1930	0
408	20231025	121600	194429874	1930	1930	1930	1930	0
409	20231025	121500	194429874	1930	1930	1930	1930	0
410	20231025	121400	194429874	1930	1923	1930	1923	673
411	20231025	121300	193135331	1923	1929	1929	1923	5861
412	20231025	121200	181847990	1930	1930	1930	1930	0
413	20231025	121100	181847990	1930	1929	1930	1929	22
414	20231025	121000	181805531	1929	1929	1929	1929	49
415	20231025	120900	181711010	1927	1931	1931	1927	1970
416	20231025	120800	177910970	1935	1935	1935	1935	0
417	20231025	120700	177910970	1935	1935	1935	1935	0
418	20231025	120600	177910970	1935	1936	1937	1935	512
419	20231025	120500	176919495	1936	1936	1936	1936	0
420	20231025	120400	176919495	1936	1931	1936	1930	575
421	20231025	120300	175808956	1932	1932	1932	1932	40
422	20231025	120200	175731676	1933	1933	1933	1933	120
423	20231025	120100	175499716	1936	1936	1936	1936	3016
424	20231025	120000	169660740	1937	1937	1937	1937	52
425	20231025	115900	169560016	1937	1937	1937	1937	52
426	20231025	115800	169459292	1937	1937	1937	1937	138
427	20231025	115700	169191986	1936	1936	1936	1936	20
428	20231025	115600	169153266	1937	1936	1937	1936	994
429	20231025	115500	167227889	1936	1936	1936	1936	104
430	20231025	115400	167026545	1936	1936	1936	1936	8
431	20231025	115300	167011057	1936	1936	1936	1936	6
432	20231025	115200	166999441	1936	1936	1936	1936	2
433	20231025	115100	166995569	1932	1932	1932	1932	8
434	20231025	115000	166980113	1932	1932	1932	1932	2
435	20231025	114900	166976249	1931	1931	1931	1931	65
436	20231025	114800	166850734	1931	1931	1931	1931	8
437	20231025	114700	166835286	1931	1931	1931	1931	0
438	20231025	114600	166835286	1931	1931	1931	1931	19
439	20231025	114500	166798597	1931	1931	1931	1931	8
440	20231025	114400	166783149	1931	1931	1931	1931	0
441	20231025	114300	166783149	1931	1931	1931	1931	0
442	20231025	114200	166783149	1931	1931	1931	1931	8
443	20231025	114100	166767701	1931	1931	1931	1931	277
444	20231025	114000	166232814	1931	1931	1931	1931	0
445	20231025	113900	166232814	1931	1931	1931	1931	40
446	20231025	113800	166155574	1931	1931	1931	1931	10
447	20231025	113700	166136264	1935	1935	1935	1935	300
448	20231025	113600	165555764	1935	1937	1937	1935	1349
449	20231025	113500	162943201	1938	1938	1938	1938	0
450	20231025	113400	162943201	1938	1938	1938	1938	0
451	20231025	113300	162943201	1938	1938	1938	1938	5
452	20231025	113200	162933511	1938	1938	1938	1938	102
453	20231025	113100	162735835	1949	1949	1949	1949	0
454	20231025	113000	162735835	1949	1938	1949	1938	9
455	20231025	112900	162718382	1937	1942	1942	1937	1760
456	20231025	112800	159306745	1942	1942	1942	1942	1
457	20231025	112700	159304803	1942	1942	1942	1942	12
458	20231025	112600	159281499	1942	1942	1942	1942	0
459	20231025	112500	159281499	1942	1942	1942	1942	0
460	20231025	112400	159281499	1942	1942	1942	1942	3
461	20231025	112300	159275673	1942	1942	1942	1942	15
462	20231025	112200	159246543	1952	1952	1952	1952	0
463	20231025	112100	159246543	1952	1952	1952	1952	1
464	20231025	112000	159244591	1952	1952	1952	1952	0
465	20231025	111900	159244591	1952	1952	1952	1952	0
466	20231025	111800	159244591	1952	1952	1952	1952	0
467	20231025	111700	159244591	1952	1952	1952	1952	0
468	20231025	111600	159244591	1952	1944	1952	1944	500
469	20231025	111500	158269601	1944	1944	1944	1944	31
470	20231025	111400	158209337	1944	1944	1944	1944	0
471	20231025	111300	158209337	1944	1944	1944	1944	0
472	20231025	111200	158209337	1944	1944	1944	1944	0
473	20231025	111100	158209337	1944	1944	1944	1944	0
474	20231025	111000	158209337	1944	1944	1944	1944	0
475	20231025	110900	158209337	1944	1944	1944	1944	0
476	20231025	110800	158209337	1944	1944	1944	1944	0
477	20231025	110700	158209337	1944	1944	1944	1944	0
478	20231025	110600	158209337	1944	1944	1944	1944	0
479	20231025	110500	158209337	1944	1943	1944	1943	379
480	20231025	110400	157472742	1944	1944	1944	1944	296
481	20231025	110300	156897318	1944	1943	1944	1943	108
482	20231025	110200	156687374	1943	1943	1943	1943	0
483	20231025	110100	156687374	1943	1943	1943	1943	0
484	20231025	110000	156687374	1943	1952	1952	1943	231
485	20231025	105900	156238514	1952	1952	1952	1952	0
486	20231025	105800	156238514	1952	1952	1952	1952	1
487	20231025	105700	156236562	1953	1953	1953	1953	0
488	20231025	105600	156236562	1953	1953	1953	1953	0
489	20231025	105500	156236562	1953	1953	1953	1953	0
490	20231025	105400	156236562	1953	1953	1953	1953	0
491	20231025	105300	156236562	1953	1953	1953	1953	0
492	20231025	105200	156236562	1953	1953	1953	1953	0
493	20231025	105100	156236562	1953	1953	1953	1953	15
494	20231025	105000	156207267	1953	1955	1956	1953	41
495	20231025	104900	156127139	1951	1944	1956	1944	656
496	20231025	104800	154850421	1944	1944	1944	1944	558
497	20231025	104700	153765669	1960	1959	1960	1959	5
498	20231025	104600	153755871	1944	1944	1944	1944	0
499	20231025	104500	153755871	1944	1944	1944	1944	8
500	20231025	104400	153740319	1944	1944	1944	1944	6
501	20231025	104300	153728655	1964	1964	1964	1964	51
502	20231025	104200	153628491	1965	1953	1965	1953	1000
503	20231025	104100	151673991	1953	1953	1953	1953	26
504	20231025	104000	151623213	1952	1952	1952	1952	0
505	20231025	103900	151623213	1952	1952	1952	1952	30
506	20231025	103800	151564653	1952	1952	1966	1952	505
507	20231025	103700	150576283	1953	1953	1953	1953	0
508	20231025	103600	150576283	1953	1953	1953	1953	0
509	20231025	103500	150576283	1953	1952	1953	1952	50
510	20231025	103400	150478644	1953	1949	1953	1949	300
511	20231025	103300	149893464	1950	1950	1950	1950	0
512	20231025	103200	149893464	1950	1949	1950	1949	36
513	20231025	103100	149823296	1949	1941	1949	1941	873
514	20231025	103000	148123512	1937	1937	1937	1937	8
515	20231025	102900	148108016	1937	1937	1937	1937	0
516	20231025	102800	148108016	1937	1937	1942	1937	228
517	20231025	102700	147666063	1936	1935	1936	1935	200
518	20231025	102600	147278888	1936	1933	1936	1933	700
519	20231025	102500	145924315	1934	1934	1934	1934	0
520	20231025	102400	145924315	1934	1934	1934	1934	0
521	20231025	102300	145924315	1934	1934	1934	1934	2
522	20231025	102200	145920447	1925	1925	1925	1925	0
523	20231025	102100	145920447	1925	1925	1925	1925	608
524	20231025	102000	144750047	1925	1925	1925	1925	0
525	20231025	101900	144750047	1925	1925	1925	1925	500
526	20231025	101800	143787547	1925	1925	1925	1925	8
527	20231025	101700	143772147	1925	1926	1926	1925	500
528	20231025	101600	142809396	1926	1925	1926	1925	451
529	20231025	101500	141941213	1924	1924	1924	1924	8
530	20231025	101400	141925821	1924	1924	1924	1924	0
531	20231025	101300	141925821	1924	1925	1925	1924	104
532	20231025	101200	141725721	1925	1925	1925	1925	1
533	20231025	101100	141723796	1925	1925	1925	1925	30
534	20231025	101000	141666046	1924	1925	1925	1924	65
535	20231025	100900	141540931	1925	1925	1925	1925	74
536	20231025	100800	141398481	1925	1925	1925	1925	34
537	20231025	100700	141333031	1924	1924	1924	1924	98
538	20231025	100600	141144479	1925	1925	1925	1925	2500
539	20231025	100500	136331979	1926	1926	1926	1926	1818
540	20231025	100400	132830511	1934	1934	1934	1934	11
541	20231025	100300	132809237	1926	1926	1926	1926	8
542	20231025	100200	132793829	1926	1926	1926	1926	0
543	20231025	100100	132793829	1926	1926	1926	1926	0
544	20231025	100000	132793829	1926	1934	1934	1926	41
545	20231025	095900	132714855	1935	1932	1936	1932	1010
546	20231025	095800	130761842	1933	1933	1933	1933	1
547	20231025	095700	130759909	1933	1933	1933	1933	21
548	20231025	095600	130719316	1934	1934	1934	1934	0
549	20231025	095500	130719316	1934	1927	1934	1927	198
550	20231025	095400	130337063	1934	1934	1934	1934	0
551	20231025	095300	130337063	1934	1927	1934	1927	11
552	20231025	095200	130315852	1927	1928	1928	1927	115
553	20231025	095100	130094137	1929	1929	1929	1929	52
554	20231025	095000	129993829	1929	1933	1933	1929	247
555	20231025	094900	129516836	1937	1937	1937	1937	0
556	20231025	094800	129516836	1937	1937	1937	1937	0
557	20231025	094700	129516836	1937	1937	1937	1933	784
558	20231025	094600	127998493	1937	1935	1937	1935	26
559	20231025	094500	127948135	1935	1924	1935	1924	38
560	20231025	094400	127874693	1924	1926	1926	1924	725
561	20231025	094300	126478773	1937	1937	1937	1937	151
562	20231025	094200	126186286	1940	1940	1940	1940	0
563	20231025	094100	126186286	1940	1940	1940	1940	0
564	20231025	094000	126186286	1940	1940	1940	1940	3
565	20231025	093900	126180466	1943	1943	1943	1943	0
566	20231025	093800	126180466	1943	1943	1943	1943	0
567	20231025	093700	126180466	1943	1942	1943	1942	41
568	20231025	093600	126100839	1944	1922	1948	1922	10
569	20231025	093500	126081571	1921	1947	1949	1921	1033
570	20231025	093400	124090401	1940	1940	1940	1940	1
571	20231025	093300	124088461	1948	1950	1950	1948	65
572	20231025	093200	123961795	1950	1950	1950	1950	3
573	20231025	093100	123955945	1940	1940	1940	1940	300
574	20231025	093000	123373945	1941	1942	1968	1941	1684
575	20231025	092900	120100737	1943	1943	1943	1943	235
576	20231025	092800	119644132	1970	1969	1970	1969	20
577	20231025	092700	119604741	1971	1971	1971	1971	0
578	20231025	092600	119604741	1971	1971	1971	1971	20
579	20231025	092500	119565321	1971	1950	1971	1950	245
580	20231025	092400	119087070	1939	1921	1939	1921	1242
581	20231025	092300	116685789	1920	1920	1920	1920	0
582	20231025	092200	116685789	1920	1920	1920	1920	400
583	20231025	092100	115917789	1920	1920	1920	1920	18
584	20231025	092000	115883229	1920	1920	1920	1920	530
585	20231025	091900	114865629	1920	1920	1920	1920	82
586	20231025	091800	114708189	1930	1944	1944	1930	4345
587	20231025	091700	106291062	1950	1950	1950	1950	0
588	20231025	091600	106291062	1950	1944	1950	1943	4061
589	20231025	091500	98400145	1944	1944	1944	1944	120
590	20231025	091400	98166865	1954	1954	1954	1954	0
591	20231025	091300	98166865	1954	1954	1955	1943	3015
592	20231025	091200	92294152	1954	1953	1954	1953	60
593	20231025	091100	92176957	1956	1964	1964	1945	291
594	20231025	091000	91610416	1948	1951	1951	1948	960
595	20231025	090900	89739515	1971	1971	1971	1971	0
596	20231025	090800	89739515	1971	1971	1971	1947	322
597	20231025	090700	89106876	1979	1980	1981	1960	18727
598	20231025	090600	52186559	1981	1980	1984	1980	4129
599	20231025	090500	44002173	1980	1976	1980	1976	2356
600	20231025	090400	39340319	1976	1977	1977	1970	1197
601	20231025	090300	36980216	1979	1970	1979	1969	5764
602	20231025	090200	25611327	1974	1960	1974	1959	6486
603	20231025	090100	12858436	1960	1944	1960	1944	81
604	20231025	090000	12699729	1944	1939	1946	1937	6551