KissMeData/061250/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	192800	387284836	1931	1931	1931	1931	9370
3	20231023	192700	387284836	1931	1931	1931	1931	0
4	20231023	192600	387284836	1931	1931	1931	1931	0
5	20231023	192500	387284836	1931	1931	1931	1931	0
6	20231023	192400	387284836	1931	1931	1931	1931	0
7	20231023	192300	387284836	1931	1931	1931	1931	0
8	20231023	192200	387284836	1931	1931	1931	1931	0
9	20231023	192100	387284836	1931	1931	1931	1931	0
10	20231023	192000	387284836	1931	1931	1931	1931	0
11	20231023	191900	387284836	1931	1931	1931	1931	0
12	20231023	191800	387284836	1931	1931	1931	1931	0
13	20231023	191700	387284836	1931	1931	1931	1931	0
14	20231023	191600	387284836	1931	1931	1931	1931	0
15	20231023	191500	387284836	1931	1931	1931	1931	0
16	20231023	191400	387284836	1931	1931	1931	1931	0
17	20231023	191300	387284836	1931	1931	1931	1931	0
18	20231023	191200	387284836	1931	1931	1931	1931	0
19	20231023	191100	387284836	1931	1931	1931	1931	0
20	20231023	191000	387284836	1931	1931	1931	1931	0
21	20231023	190900	387284836	1931	1931	1931	1931	0
22	20231023	190800	387284836	1931	1931	1931	1931	0
23	20231023	190700	387284836	1931	1931	1931	1931	0
24	20231023	190600	387284836	1931	1931	1931	1931	0
25	20231023	190500	387284836	1931	1931	1931	1931	0
26	20231023	190400	387284836	1931	1931	1931	1931	0
27	20231023	190300	387284836	1931	1931	1931	1931	0
28	20231023	190200	387284836	1931	1931	1931	1931	0
29	20231023	190100	387284836	1931	1931	1931	1931	0
30	20231023	190000	387284836	1931	1931	1931	1931	0
31	20231023	185900	387284836	1931	1931	1931	1931	0
32	20231023	185800	387284836	1931	1931	1931	1931	9370
33	20231023	185700	387284836	1931	1931	1931	1931	0
34	20231023	185600	387284836	1931	1931	1931	1931	0
35	20231023	185500	387284836	1931	1931	1931	1931	0
36	20231023	185400	387284836	1931	1931	1931	1931	0
37	20231023	185300	387284836	1931	1931	1931	1931	0
38	20231023	185200	387284836	1931	1931	1931	1931	0
39	20231023	185100	387284836	1931	1931	1931	1931	0
40	20231023	185000	387284836	1931	1931	1931	1931	0
41	20231023	184900	387284836	1931	1931	1931	1931	0
42	20231023	184800	387284836	1931	1931	1931	1931	0
43	20231023	184700	387284836	1931	1931	1931	1931	0
44	20231023	184600	387284836	1931	1931	1931	1931	0
45	20231023	184500	387284836	1931	1931	1931	1931	0
46	20231023	184400	387284836	1931	1931	1931	1931	0
47	20231023	184300	387284836	1931	1931	1931	1931	0
48	20231023	184200	387284836	1931	1931	1931	1931	0
49	20231023	184100	387284836	1931	1931	1931	1931	0
50	20231023	184000	387284836	1931	1931	1931	1931	0
51	20231023	183900	387284836	1931	1931	1931	1931	0
52	20231023	183800	387284836	1931	1931	1931	1931	0
53	20231023	183700	387284836	1931	1931	1931	1931	0
54	20231023	183600	387284836	1931	1931	1931	1931	0
55	20231023	183500	387284836	1931	1931	1931	1931	0
56	20231023	183400	387284836	1931	1931	1931	1931	0
57	20231023	183300	387284836	1931	1931	1931	1931	0
58	20231023	183200	387284836	1931	1931	1931	1931	0
59	20231023	183100	387284836	1931	1931	1931	1931	0
60	20231023	183000	387284836	1931	1931	1931	1931	0
61	20231023	182900	387284836	1931	1931	1931	1931	0
62	20231023	182800	387284836	1931	1931	1931	1931	9370
63	20231023	182700	387284836	1931	1931	1931	1931	0
64	20231023	182600	387284836	1931	1931	1931	1931	0
65	20231023	182500	387284836	1931	1931	1931	1931	0
66	20231023	182400	387284836	1931	1931	1931	1931	0
67	20231023	182300	387284836	1931	1931	1931	1931	0
68	20231023	182200	387284836	1931	1931	1931	1931	0
69	20231023	182100	387284836	1931	1931	1931	1931	0
70	20231023	182000	387284836	1931	1931	1931	1931	0
71	20231023	181900	387284836	1931	1931	1931	1931	0
72	20231023	181800	387284836	1931	1931	1931	1931	0
73	20231023	181700	387284836	1931	1931	1931	1931	0
74	20231023	181600	387284836	1931	1931	1931	1931	0
75	20231023	181500	387284836	1931	1931	1931	1931	0
76	20231023	181400	387284836	1931	1931	1931	1931	0
77	20231023	181300	387284836	1931	1931	1931	1931	0
78	20231023	181200	387284836	1931	1931	1931	1931	0
79	20231023	181100	387284836	1931	1931	1931	1931	0
80	20231023	181000	387284836	1931	1931	1931	1931	0
81	20231023	180900	387284836	1931	1931	1931	1931	0
82	20231023	180800	387284836	1931	1931	1931	1931	0
83	20231023	180700	387284836	1931	1931	1931	1931	0
84	20231023	180600	387284836	1931	1931	1931	1931	0
85	20231023	180500	387284836	1931	1931	1931	1931	0
86	20231023	180400	387284836	1931	1931	1931	1931	0
87	20231023	180300	387284836	1931	1931	1931	1931	0
88	20231023	180200	387284836	1931	1931	1931	1931	0
89	20231023	180100	387284836	1931	1931	1931	1931	0
90	20231023	180000	387284836	1931	1931	1931	1931	0
91	20231023	175900	387284836	1931	1931	1931	1931	0
92	20231023	175800	387284836	1931	1931	1931	1931	9370
93	20231023	175700	387284836	1931	1931	1931	1931	0
94	20231023	175600	387284836	1931	1931	1931	1931	0
95	20231023	175500	387284836	1931	1931	1931	1931	0
96	20231023	175400	387284836	1931	1931	1931	1931	0
97	20231023	175300	387284836	1931	1931	1931	1931	0
98	20231023	175200	387284836	1931	1931	1931	1931	0
99	20231023	175100	387284836	1931	1931	1931	1931	0
100	20231023	175000	387284836	1931	1931	1931	1931	0
101	20231023	174900	387284836	1931	1931	1931	1931	0
102	20231023	174800	387284836	1931	1931	1931	1931	0
103	20231023	174700	387284836	1931	1931	1931	1931	0
104	20231023	174600	387284836	1931	1931	1931	1931	0
105	20231023	174500	387284836	1931	1931	1931	1931	0
106	20231023	174400	387284836	1931	1931	1931	1931	0
107	20231023	174300	387284836	1931	1931	1931	1931	0
108	20231023	174200	387284836	1931	1931	1931	1931	0
109	20231023	174100	387284836	1931	1931	1931	1931	0
110	20231023	174000	387284836	1931	1931	1931	1931	0
111	20231023	173900	387284836	1931	1931	1931	1931	0
112	20231023	173800	387284836	1931	1931	1931	1931	0
113	20231023	173700	387284836	1931	1931	1931	1931	0
114	20231023	173600	387284836	1931	1931	1931	1931	0
115	20231023	173500	387284836	1931	1931	1931	1931	0
116	20231023	173400	387284836	1931	1931	1931	1931	0
117	20231023	173300	387284836	1931	1931	1931	1931	0
118	20231023	173200	387284836	1931	1931	1931	1931	0
119	20231023	173100	387284836	1931	1931	1931	1931	0
120	20231023	173000	387284836	1931	1931	1931	1931	0
121	20231023	172900	387284836	1931	1931	1931	1931	0
122	20231023	172800	387284836	1931	1931	1931	1931	9370
123	20231023	172700	387284836	1931	1931	1931	1931	0
124	20231023	172600	387284836	1931	1931	1931	1931	0
125	20231023	172500	387284836	1931	1931	1931	1931	0
126	20231023	172400	387284836	1931	1931	1931	1931	0
127	20231023	172300	387284836	1931	1931	1931	1931	0
128	20231023	172200	387284836	1931	1931	1931	1931	0
129	20231023	172100	387284836	1931	1931	1931	1931	0
130	20231023	172000	387284836	1931	1931	1931	1931	0
131	20231023	171900	387284836	1931	1931	1931	1931	0
132	20231023	171800	387284836	1931	1931	1931	1931	0
133	20231023	171700	387284836	1931	1931	1931	1931	0
134	20231023	171600	387284836	1931	1931	1931	1931	0
135	20231023	171500	387284836	1931	1931	1931	1931	0
136	20231023	171400	387284836	1931	1931	1931	1931	0
137	20231023	171300	387284836	1931	1931	1931	1931	0
138	20231023	171200	387284836	1931	1931	1931	1931	0
139	20231023	171100	387284836	1931	1931	1931	1931	0
140	20231023	171000	387284836	1931	1931	1931	1931	0
141	20231023	170900	387284836	1931	1931	1931	1931	0
142	20231023	170800	387284836	1931	1931	1931	1931	0
143	20231023	170700	387284836	1931	1931	1931	1931	0
144	20231023	170600	387284836	1931	1931	1931	1931	0
145	20231023	170500	387284836	1931	1931	1931	1931	0
146	20231023	170400	387284836	1931	1931	1931	1931	0
147	20231023	170300	387284836	1931	1931	1931	1931	0
148	20231023	170200	387284836	1931	1931	1931	1931	0
149	20231023	170100	387284836	1931	1931	1931	1931	0
150	20231023	170000	387284836	1931	1931	1931	1931	0
151	20231023	165900	387284836	1931	1931	1931	1931	0
152	20231023	165800	387284836	1931	1931	1931	1931	9370
153	20231023	165700	387284836	1931	1931	1931	1931	0
154	20231023	165600	387284836	1931	1931	1931	1931	0
155	20231023	165500	387284836	1931	1931	1931	1931	0
156	20231023	165400	387284836	1931	1931	1931	1931	0
157	20231023	165300	387284836	1931	1931	1931	1931	0
158	20231023	165200	387284836	1931	1931	1931	1931	0
159	20231023	165100	387284836	1931	1931	1931	1931	0
160	20231023	165000	387284836	1931	1931	1931	1931	0
161	20231023	164900	387284836	1931	1931	1931	1931	0
162	20231023	164800	387284836	1931	1931	1931	1931	0
163	20231023	164700	387284836	1931	1931	1931	1931	0
164	20231023	164600	387284836	1931	1931	1931	1931	0
165	20231023	164500	387284836	1931	1931	1931	1931	0
166	20231023	164400	387284836	1931	1931	1931	1931	0
167	20231023	164300	387284836	1931	1931	1931	1931	0
168	20231023	164200	387284836	1931	1931	1931	1931	0
169	20231023	164100	387284836	1931	1931	1931	1931	0
170	20231023	164000	387284836	1931	1931	1931	1931	0
171	20231023	163900	387284836	1931	1931	1931	1931	0
172	20231023	163800	387284836	1931	1931	1931	1931	0
173	20231023	163700	387284836	1931	1931	1931	1931	0
174	20231023	163600	387284836	1931	1931	1931	1931	0
175	20231023	163500	387284836	1931	1931	1931	1931	0
176	20231023	163400	387284836	1931	1931	1931	1931	0
177	20231023	163300	387284836	1931	1931	1931	1931	0
178	20231023	163200	387284836	1931	1931	1931	1931	0
179	20231023	163100	387284836	1931	1931	1931	1931	0
180	20231023	163000	387284836	1931	1931	1931	1931	0
181	20231023	162900	387284836	1931	1931	1931	1931	0
182	20231023	162800	387284836	1931	1931	1931	1931	9370
183	20231023	162700	387284836	1931	1931	1931	1931	0
184	20231023	162600	387284836	1931	1931	1931	1931	0
185	20231023	162500	387284836	1931	1931	1931	1931	0
186	20231023	162400	387284836	1931	1931	1931	1931	0
187	20231023	162300	387284836	1931	1931	1931	1931	0
188	20231023	162200	387284836	1931	1931	1931	1931	0
189	20231023	162100	387284836	1931	1931	1931	1931	0
190	20231023	162000	387284836	1931	1931	1931	1931	0
191	20231023	161900	387284836	1931	1931	1931	1931	0
192	20231023	161800	387284836	1931	1931	1931	1931	0
193	20231023	161700	387284836	1931	1931	1931	1931	0
194	20231023	161600	387284836	1931	1931	1931	1931	0
195	20231023	161500	387284836	1931	1931	1931	1931	0
196	20231023	161400	387284836	1931	1931	1931	1931	0
197	20231023	161300	387284836	1931	1931	1931	1931	0
198	20231023	161200	387284836	1931	1931	1931	1931	0
199	20231023	161100	387284836	1931	1931	1931	1931	0
200	20231023	161000	387284836	1931	1931	1931	1931	0
201	20231023	160900	387284836	1931	1931	1931	1931	0
202	20231023	160800	387284836	1931	1931	1931	1931	0
203	20231023	160700	387284836	1931	1931	1931	1931	0
204	20231023	160600	387284836	1931	1931	1931	1931	0
205	20231023	160500	387284836	1931	1931	1931	1931	0
206	20231023	160400	387284836	1931	1931	1931	1931	0
207	20231023	160300	387284836	1931	1931	1931	1931	0
208	20231023	160200	387284836	1931	1931	1931	1931	0
209	20231023	160100	387284836	1931	1931	1931	1931	0
210	20231023	160000	387284836	1931	1931	1931	1931	0
211	20231023	155900	387284836	1931	1931	1931	1931	0
212	20231023	155800	387284836	1931	1931	1931	1931	9370
213	20231023	155700	387284836	1931	1931	1931	1931	0
214	20231023	155600	387284836	1931	1931	1931	1931	0
215	20231023	155500	387284836	1931	1931	1931	1931	0
216	20231023	155400	387284836	1931	1931	1931	1931	0
217	20231023	155300	387284836	1931	1931	1931	1931	0
218	20231023	155200	387284836	1931	1931	1931	1931	0
219	20231023	155100	387284836	1931	1931	1931	1931	0
220	20231023	155000	387284836	1931	1931	1931	1931	0
221	20231023	154900	387284836	1931	1931	1931	1931	0
222	20231023	154800	387284836	1931	1931	1931	1931	0
223	20231023	154700	387284836	1931	1931	1931	1931	0
224	20231023	154600	387284836	1931	1931	1931	1931	0
225	20231023	154500	387284836	1931	1931	1931	1931	0
226	20231023	154400	387284836	1931	1931	1931	1931	0
227	20231023	154300	387284836	1931	1931	1931	1931	0
228	20231023	154200	387284836	1931	1931	1931	1931	0
229	20231023	154100	387284836	1931	1931	1931	1931	0
230	20231023	154000	387284836	1931	1931	1931	1931	0
231	20231023	153900	387284836	1931	1931	1931	1931	0
232	20231023	153800	387284836	1931	1931	1931	1931	0
233	20231023	153700	387284836	1931	1931	1931	1931	0
234	20231023	153600	387284836	1931	1931	1931	1931	0
235	20231023	153500	387284836	1931	1931	1931	1931	0
236	20231023	153400	387284836	1931	1931	1931	1931	0
237	20231023	153300	387284836	1931	1931	1931	1931	0
238	20231023	153200	387284836	1931	1931	1931	1931	0
239	20231023	153100	387284836	1931	1931	1931	1931	0
240	20231023	153000	387284836	1931	1931	1931	1931	9370
241	20231023	152900	369191366	1931	1931	1931	1931	0
242	20231023	152800	369191366	1931	1931	1931	1931	0
243	20231023	152700	369191366	1931	1931	1931	1931	0
244	20231023	152600	369191366	1931	1931	1931	1931	0
245	20231023	152500	369191366	1931	1931	1931	1931	0
246	20231023	152400	369191366	1931	1931	1931	1931	0
247	20231023	152300	369191366	1931	1931	1931	1931	0
248	20231023	152200	369191366	1931	1931	1931	1931	0
249	20231023	152100	369191366	1931	1931	1931	1931	0
250	20231023	152000	369191366	1931	1931	1931	1931	0
251	20231023	151900	369191366	1931	1930	1932	1930	2276
252	20231023	151800	364795926	1931	1929	1932	1925	3116
253	20231023	151700	358781119	1931	1931	1931	1931	10
254	20231023	151600	358761809	1924	1925	1931	1924	3894
255	20231023	151500	351268206	1925	1925	1925	1925	263
256	20231023	151400	350761931	1931	1932	1932	1931	2195
257	20231023	151300	346523367	1935	1931	1935	1931	58
258	20231023	151200	346411333	1925	1925	1925	1925	2502
259	20231023	151100	341594983	1923	1923	1923	1923	0
260	20231023	151000	341594983	1923	1923	1923	1923	0
261	20231023	150900	341594983	1923	1923	1923	1923	10
262	20231023	150800	341575753	1931	1930	1931	1930	21
263	20231023	150700	341535212	1923	1924	1924	1923	66
264	20231023	150600	341408293	1923	1931	1931	1923	14
265	20231023	150500	341381363	1931	1931	1931	1931	4
266	20231023	150400	341373639	1932	1932	1932	1932	0
267	20231023	150300	341373639	1932	1920	1932	1919	2567
268	20231023	150200	336428535	1919	1922	1937	1919	5189
269	20231023	150100	326465159	1937	1938	1938	1922	6099
270	20231023	150000	314741177	1925	1938	1938	1925	8323
271	20231023	145900	298710236	1929	1932	1938	1929	7017
272	20231023	145800	285163875	1933	1933	1933	1933	156
273	20231023	145700	284862327	1934	1938	1938	1934	1500
274	20231023	145600	281957147	1938	1934	1938	1934	201
275	20231023	145500	281568409	1936	1936	1936	1936	179
276	20231023	145400	281221865	1939	1939	1939	1939	0
277	20231023	145300	281221865	1939	1936	1939	1936	15
278	20231023	145200	281192822	1939	1936	1939	1935	992
279	20231023	145100	279272536	1936	1936	1936	1936	104
280	20231023	145000	279071192	1939	1939	1939	1939	1
281	20231023	144900	279069253	1936	1939	1939	1936	2104
282	20231023	144800	274995906	1936	1936	1936	1936	174
283	20231023	144700	274659042	1936	1939	1939	1936	3
284	20231023	144600	274653231	1936	1939	1939	1936	1182
285	20231023	144500	272364873	1940	1940	1940	1940	0
286	20231023	144400	272364873	1940	1940	1940	1940	0
287	20231023	144300	272364873	1940	1940	1940	1940	0
288	20231023	144200	272364873	1940	1939	1940	1939	4
289	20231023	144100	272357116	1936	1936	1936	1936	2421
290	20231023	144000	267670060	1937	1937	1937	1937	118
291	20231023	143900	267441494	1937	1937	1937	1937	750
292	20231023	143800	265988744	1937	1938	1938	1937	5000
293	20231023	143700	256303742	1938	1938	1938	1938	1090
294	20231023	143600	254191322	1939	1939	1939	1939	0
295	20231023	143500	254191322	1939	1938	1939	1938	110
296	20231023	143400	253978132	1938	1938	1938	1938	467
297	20231023	143300	253073086	1938	1940	1940	1938	900
298	20231023	143200	251328686	1940	1940	1940	1940	0
299	20231023	143100	251328686	1940	1940	1940	1940	100
300	20231023	143000	251134686	1940	1940	1940	1940	29
301	20231023	142900	251078426	1938	1939	1939	1938	6017
302	20231023	142800	239414102	1939	1941	1941	1939	35
303	20231023	142700	239346191	1941	1941	1941	1941	0
304	20231023	142600	239346191	1941	1941	1941	1941	81
305	20231023	142500	239188970	1939	1939	1939	1939	0
306	20231023	142400	239188970	1939	1939	1939	1939	0
307	20231023	142300	239188970	1939	1939	1939	1939	300
308	20231023	142200	238607270	1939	1940	1940	1939	4000
309	20231023	142100	230850891	1940	1940	1940	1940	0
310	20231023	142000	230850891	1940	1940	1940	1940	1
311	20231023	141900	230848951	1940	1940	1940	1940	200
312	20231023	141800	230460951	1940	1940	1940	1940	0
313	20231023	141700	230460951	1940	1940	1940	1940	0
314	20231023	141600	230460951	1940	1940	1940	1940	0
315	20231023	141500	230460951	1940	1940	1940	1940	0
316	20231023	141400	230460951	1940	1940	1940	1940	0
317	20231023	141300	230460951	1940	1941	1941	1940	48
318	20231023	141200	230367821	1943	1943	1943	1943	0
319	20231023	141100	230367821	1943	1943	1943	1943	0
320	20231023	141000	230367821	1943	1943	1943	1943	0
321	20231023	140900	230367821	1943	1943	1943	1943	0
322	20231023	140800	230367821	1943	1940	1943	1939	5560
323	20231023	140700	219583827	1940	1940	1940	1940	0
324	20231023	140600	219583827	1940	1940	1940	1940	0
325	20231023	140500	219583827	1940	1940	1940	1940	0
326	20231023	140400	219583827	1940	1940	1940	1940	0
327	20231023	140300	219583827	1940	1941	1941	1940	1950
328	20231023	140200	215800727	1944	1944	1944	1944	0
329	20231023	140100	215800727	1944	1944	1944	1944	0
330	20231023	140000	215800727	1944	1944	1944	1944	0
331	20231023	135900	215800727	1944	1944	1944	1944	10
332	20231023	135800	215781287	1941	1941	1941	1941	0
333	20231023	135700	215781287	1941	1941	1941	1941	600
334	20231023	135600	214616687	1945	1945	1945	1945	0
335	20231023	135500	214616687	1945	1945	1945	1945	1
336	20231023	135400	214614742	1941	1942	1942	1941	500
337	20231023	135300	213644232	1945	1945	1945	1945	0
338	20231023	135200	213644232	1945	1945	1945	1945	1
339	20231023	135100	213642287	1940	1940	1940	1940	0
340	20231023	135000	213642287	1940	1940	1940	1940	1977
341	20231023	134900	209806907	1941	1941	1941	1941	0
342	20231023	134800	209806907	1941	1941	1941	1941	0
343	20231023	134700	209806907	1941	1941	1941	1941	0
344	20231023	134600	209806907	1941	1941	1941	1941	0
345	20231023	134500	209806907	1941	1941	1941	1941	1746
346	20231023	134400	206417921	1942	1942	1942	1942	601
347	20231023	134300	205250779	1944	1944	1944	1944	28
348	20231023	134200	205196347	1943	1943	1943	1943	50
349	20231023	134100	205099197	1943	1943	1943	1943	0
350	20231023	134000	205099197	1943	1943	1943	1943	0
351	20231023	133900	205099197	1943	1943	1943	1943	0
352	20231023	133800	205099197	1943	1943	1943	1943	0
353	20231023	133700	205099197	1943	1943	1943	1943	0
354	20231023	133600	205099197	1943	1943	1943	1943	400
355	20231023	133500	204321997	1945	1945	1945	1945	0
356	20231023	133400	204321997	1945	1945	1945	1945	700
357	20231023	133300	202960497	1946	1946	1946	1946	1000
358	20231023	133200	201014497	1946	1946	1946	1946	1035
359	20231023	133100	199000387	1946	1946	1946	1946	949
360	20231023	133000	197153633	1946	1947	1947	1946	152
361	20231023	132900	196857840	1947	1947	1947	1947	1286
362	20231023	132800	194353998	1945	1945	1945	1945	100
363	20231023	132700	194159498	1945	1945	1945	1945	0
364	20231023	132600	194159498	1945	1945	1945	1945	200
365	20231023	132500	193770498	1942	1942	1942	1942	0
366	20231023	132400	193770498	1942	1942	1942	1942	0
367	20231023	132300	193770498	1942	1942	1942	1942	0
368	20231023	132200	193770498	1942	1942	1942	1942	0
369	20231023	132100	193770498	1942	1942	1942	1942	0
370	20231023	132000	193770498	1942	1942	1942	1942	0
371	20231023	131900	193770498	1942	1942	1942	1942	200
372	20231023	131800	193382098	1947	1947	1947	1947	0
373	20231023	131700	193382098	1947	1947	1947	1947	20
374	20231023	131600	193343158	1940	1940	1940	1940	0
375	20231023	131500	193343158	1940	1940	1940	1940	0
376	20231023	131400	193343158	1940	1940	1940	1940	0
377	20231023	131300	193343158	1940	1940	1940	1940	0
378	20231023	131200	193343158	1940	1940	1940	1940	0
379	20231023	131100	193343158	1940	1940	1940	1940	0
380	20231023	131000	193343158	1940	1941	1941	1940	5720
381	20231023	130900	182243359	1941	1941	1941	1941	0
382	20231023	130800	182243359	1941	1941	1941	1941	0
383	20231023	130700	182243359	1941	1941	1941	1941	1
384	20231023	130600	182241418	1940	1940	1940	1940	5
385	20231023	130500	182231718	1948	1948	1948	1948	300
386	20231023	130400	181647318	1948	1948	1948	1948	16
387	20231023	130300	181616150	1940	1948	1948	1940	52
388	20231023	130200	181514870	1948	1948	1948	1948	20
389	20231023	130100	181475910	1940	1940	1940	1940	0
390	20231023	130000	181475910	1940	1940	1940	1940	2
391	20231023	125900	181472030	1940	1940	1940	1940	0
392	20231023	125800	181472030	1940	1940	1940	1940	2462
393	20231023	125700	176695750	1940	1945	1945	1940	151
394	20231023	125600	176402577	1945	1945	1945	1945	0
395	20231023	125500	176402577	1945	1945	1945	1945	1
396	20231023	125400	176400632	1945	1945	1945	1945	0
397	20231023	125300	176400632	1945	1945	1945	1945	0
398	20231023	125200	176400632	1945	1945	1945	1945	0
399	20231023	125100	176400632	1945	1945	1945	1945	1051
400	20231023	125000	174356437	1945	1945	1945	1945	0
401	20231023	124900	174356437	1945	1945	1945	1945	0
402	20231023	124800	174356437	1945	1945	1945	1945	0
403	20231023	124700	174356437	1945	1945	1945	1945	0
404	20231023	124600	174356437	1945	1945	1945	1945	0
405	20231023	124500	174356437	1945	1945	1945	1945	0
406	20231023	124400	174356437	1945	1945	1945	1945	0
407	20231023	124300	174356437	1945	1945	1945	1945	5
408	20231023	124200	174346712	1945	1945	1945	1945	63
409	20231023	124100	174224177	1945	1945	1945	1945	3
410	20231023	124000	174218342	1945	1945	1945	1945	14
411	20231023	123900	174191112	1945	1945	1945	1945	0
412	20231023	123800	174191112	1945	1945	1945	1945	0
413	20231023	123700	174191112	1945	1945	1945	1945	0
414	20231023	123600	174191112	1945	1945	1945	1945	528
415	20231023	123500	173164152	1945	1946	1946	1945	7
416	20231023	123400	173150536	1947	1947	1947	1947	1
417	20231023	123300	173148589	1948	1948	1948	1948	0
418	20231023	123200	173148589	1948	1948	1948	1948	0
419	20231023	123100	173148589	1948	1948	1948	1948	0
420	20231023	123000	173148589	1948	1940	1948	1940	70
421	20231023	122900	173012389	1940	1940	1940	1940	0
422	20231023	122800	173012389	1940	1940	1940	1940	0
423	20231023	122700	173012389	1940	1940	1940	1940	0
424	20231023	122600	173012389	1940	1940	1940	1940	0
425	20231023	122500	173012389	1940	1940	1940	1940	0
426	20231023	122400	173012389	1940	1940	1940	1940	0
427	20231023	122300	173012389	1940	1940	1940	1940	0
428	20231023	122200	173012389	1940	1940	1940	1940	0
429	20231023	122100	173012389	1940	1940	1940	1940	853
430	20231023	122000	171357569	1939	1939	1939	1939	0
431	20231023	121900	171357569	1939	1939	1939	1939	0
432	20231023	121800	171357569	1939	1939	1939	1939	0
433	20231023	121700	171357569	1939	1939	1939	1939	2631
434	20231023	121600	166256060	1938	1938	1938	1938	1280
435	20231023	121500	163775420	1939	1939	1939	1939	0
436	20231023	121400	163775420	1939	1939	1939	1939	0
437	20231023	121300	163775420	1939	1939	1939	1939	0
438	20231023	121200	163775420	1939	1939	1939	1939	0
439	20231023	121100	163775420	1939	1939	1939	1939	50
440	20231023	121000	163678470	1939	1939	1939	1939	0
441	20231023	120900	163678470	1939	1939	1939	1939	99
442	20231023	120800	163486509	1939	1940	1940	1939	105
443	20231023	120700	163282912	1939	1939	1939	1939	1081
444	20231023	120600	161186853	1939	1939	1939	1939	0
445	20231023	120500	161186853	1939	1939	1939	1939	317
446	20231023	120400	160572190	1939	1938	1939	1938	502
447	20231023	120300	159599312	1938	1938	1938	1938	0
448	20231023	120200	159599312	1938	1938	1938	1938	0
449	20231023	120100	159599312	1938	1938	1938	1938	0
450	20231023	120000	159599312	1938	1938	1938	1938	0
451	20231023	115900	159599312	1938	1938	1938	1938	0
452	20231023	115800	159599312	1938	1938	1938	1938	0
453	20231023	115700	159599312	1938	1938	1938	1938	0
454	20231023	115600	159599312	1938	1938	1938	1938	3
455	20231023	115500	159593498	1939	1940	1940	1939	44
456	20231023	115400	159508180	1940	1940	1940	1940	0
457	20231023	115300	159508180	1940	1940	1940	1940	20
458	20231023	115200	159469380	1940	1940	1940	1940	530
459	20231023	115100	158441180	1940	1940	1940	1939	53
460	20231023	115000	158338411	1939	1940	1940	1939	181
461	20231023	114900	157987332	1940	1940	1940	1940	1
462	20231023	114800	157985392	1948	1948	1948	1948	0
463	20231023	114700	157985392	1948	1948	1948	1948	0
464	20231023	114600	157985392	1948	1948	1948	1948	0
465	20231023	114500	157985392	1948	1948	1948	1948	1
466	20231023	114400	157983444	1938	1938	1938	1938	0
467	20231023	114300	157983444	1938	1938	1938	1938	0
468	20231023	114200	157983444	1938	1938	1938	1938	300
469	20231023	114100	157402044	1948	1948	1948	1948	540
470	20231023	114000	156350124	1948	1947	1948	1947	810
471	20231023	113900	154772249	1947	1947	1947	1947	0
472	20231023	113800	154772249	1947	1947	1947	1947	0
473	20231023	113700	154772249	1947	1947	1947	1947	0
474	20231023	113600	154772249	1947	1947	1947	1947	0
475	20231023	113500	154772249	1947	1947	1947	1947	500
476	20231023	113400	153798749	1948	1948	1948	1948	0
477	20231023	113300	153798749	1948	1948	1948	1948	0
478	20231023	113200	153798749	1948	1948	1948	1948	0
479	20231023	113100	153798749	1948	1948	1948	1948	1
480	20231023	113000	153796801	1948	1948	1948	1948	1
481	20231023	112900	153794853	1948	1948	1948	1948	1
482	20231023	112800	153792905	1946	1945	1946	1945	5139
483	20231023	112700	143794459	1945	1945	1945	1945	0
484	20231023	112600	143794459	1945	1945	1945	1945	12
485	20231023	112500	143771119	1945	1945	1945	1945	1
486	20231023	112400	143769174	1945	1945	1945	1945	1
487	20231023	112300	143767229	1937	1945	1945	1937	174
488	20231023	112200	143429455	1945	1945	1945	1945	0
489	20231023	112100	143429455	1945	1945	1945	1945	3
490	20231023	112000	143423620	1945	1945	1945	1945	0
491	20231023	111900	143423620	1945	1937	1946	1937	1268
492	20231023	111800	140963611	1937	1937	1937	1937	170
493	20231023	111700	140634321	1937	1937	1937	1937	15
494	20231023	111600	140605266	1938	1938	1938	1938	506
495	20231023	111500	139624638	1938	1938	1938	1938	0
496	20231023	111400	139624638	1938	1938	1938	1938	0
497	20231023	111300	139624638	1938	1938	1938	1938	32
498	20231023	111200	139562622	1938	1940	1940	1938	572
499	20231023	111100	138452982	1940	1941	1941	1940	315
500	20231023	111000	137841605	1940	1941	1941	1940	235
501	20231023	110900	137385478	1941	1941	1941	1941	535
502	20231023	110800	136347043	1941	1941	1941	1941	0
503	20231023	110700	136347043	1941	1941	1941	1941	180
504	20231023	110600	135997663	1942	1942	1942	1942	0
505	20231023	110500	135997663	1942	1942	1942	1942	67
506	20231023	110400	135867549	1942	1942	1942	1942	0
507	20231023	110300	135867549	1942	1946	1946	1942	1903
508	20231023	110200	132168087	1946	1946	1946	1946	0
509	20231023	110100	132168087	1946	1946	1946	1946	0
510	20231023	110000	132168087	1946	1946	1946	1946	441
511	20231023	105900	131309901	1948	1948	1948	1948	0
512	20231023	105800	131309901	1948	1948	1948	1948	40
513	20231023	105700	131231981	1948	1948	1948	1948	0
514	20231023	105600	131231981	1948	1948	1948	1948	30
515	20231023	105500	131173541	1948	1948	1948	1948	0
516	20231023	105400	131173541	1948	1947	1948	1947	1048
517	20231023	105300	129133061	1946	1946	1946	1946	0
518	20231023	105200	129133061	1946	1946	1946	1946	2
519	20231023	105100	129129169	1946	1947	1947	1946	20
520	20231023	105000	129090239	1947	1947	1947	1947	20
521	20231023	104900	129051299	1948	1948	1948	1948	1
522	20231023	104800	129049351	1948	1948	1948	1948	3
523	20231023	104700	129043507	1948	1948	1948	1948	0
524	20231023	104600	129043507	1948	1948	1948	1948	0
525	20231023	104500	129043507	1948	1948	1948	1948	10
526	20231023	104400	129024027	1948	1946	1948	1946	296
527	20231023	104300	128447981	1948	1948	1948	1948	0
528	20231023	104200	128447981	1948	1948	1948	1948	4
529	20231023	104100	128440189	1946	1946	1946	1946	0
530	20231023	104000	128440189	1946	1946	1946	1946	0
531	20231023	103900	128440189	1946	1946	1946	1946	5
532	20231023	103800	128430459	1949	1949	1949	1949	0
533	20231023	103700	128430459	1949	1949	1949	1949	0
534	20231023	103600	128430459	1949	1944	1949	1944	2569
535	20231023	103500	123433818	1943	1943	1943	1943	209
536	20231023	103400	123027731	1943	1943	1943	1943	1
537	20231023	103300	123025788	1936	1936	1936	1936	0
538	20231023	103200	123025788	1936	1936	1936	1936	0
539	20231023	103100	123025788	1936	1936	1936	1936	0
540	20231023	103000	123025788	1936	1936	1936	1936	0
541	20231023	102900	123025788	1936	1936	1936	1936	0
542	20231023	102800	123025788	1936	1936	1936	1936	0
543	20231023	102700	123025788	1936	1936	1936	1936	196
544	20231023	102600	122646332	1936	1936	1936	1936	0
545	20231023	102500	122646332	1936	1936	1936	1936	0
546	20231023	102400	122646332	1936	1936	1936	1936	0
547	20231023	102300	122646332	1936	1936	1936	1936	0
548	20231023	102200	122646332	1936	1936	1936	1936	50
549	20231023	102100	122549532	1934	1934	1934	1934	0
550	20231023	102000	122549532	1934	1934	1934	1934	0
551	20231023	101900	122549532	1934	1934	1934	1934	0
552	20231023	101800	122549532	1934	1934	1934	1934	0
553	20231023	101700	122549532	1934	1934	1934	1934	0
554	20231023	101600	122549532	1934	1939	1939	1934	5000
555	20231023	101500	112872035	1945	1945	1945	1945	0
556	20231023	101400	112872035	1945	1945	1945	1945	0
557	20231023	101300	112872035	1945	1945	1945	1945	1
558	20231023	101200	112870090	1946	1946	1946	1946	0
559	20231023	101100	112870090	1946	1946	1946	1946	0
560	20231023	101000	112870090	1946	1946	1946	1946	0
561	20231023	100900	112870090	1946	1946	1946	1946	0
562	20231023	100800	112870090	1946	1946	1946	1946	0
563	20231023	100700	112870090	1946	1946	1946	1946	200
564	20231023	100600	112480890	1947	1947	1947	1947	0
565	20231023	100500	112480890	1947	1947	1947	1947	0
566	20231023	100400	112480890	1947	1946	1947	1945	2771
567	20231023	100300	107085811	1949	1943	1950	1943	800
568	20231023	100200	105528833	1943	1943	1943	1943	400
569	20231023	100100	104751633	1943	1943	1943	1943	50
570	20231023	100000	104654483	1937	1937	1937	1937	0
571	20231023	095900	104654483	1937	1937	1937	1937	501
572	20231023	095800	103684046	1937	1937	1937	1937	500
573	20231023	095700	102715546	1937	1937	1937	1937	0
574	20231023	095600	102715546	1937	1937	1937	1937	0
575	20231023	095500	102715546	1937	1937	1937	1937	5
576	20231023	095400	102705861	1937	1937	1937	1937	1
577	20231023	095300	102703924	1936	1936	1936	1936	0
578	20231023	095200	102703924	1936	1937	1937	1936	500
579	20231023	095100	101735817	1944	1944	1944	1944	0
580	20231023	095000	101735817	1944	1944	1944	1944	0
581	20231023	094900	101735817	1944	1936	1944	1936	22
582	20231023	094800	101693209	1936	1936	1936	1936	0
583	20231023	094700	101693209	1936	1936	1936	1936	4
584	20231023	094600	101685465	1936	1936	1936	1936	1
585	20231023	094500	101683529	1947	1947	1947	1947	1
586	20231023	094400	101681582	1936	1937	1937	1936	871
587	20231023	094300	99995276	1947	1947	1947	1947	0
588	20231023	094200	99995276	1947	1947	1947	1947	150
589	20231023	094100	99703226	1947	1946	1947	1946	15
590	20231023	094000	99674032	1936	1946	1946	1935	83
591	20231023	093900	99513335	1935	1946	1946	1935	98
592	20231023	093800	99323507	1935	1946	1946	1935	1088
593	20231023	093700	97206270	1946	1946	1946	1946	1
594	20231023	093600	97204324	1933	1944	1946	1933	906
595	20231023	093500	95443029	1933	1944	1944	1933	1006
596	20231023	093400	93487387	1933	1933	1944	1933	112
597	20231023	093300	93269865	1940	1940	1940	1940	0
598	20231023	093200	93269865	1940	1935	1940	1935	1539
599	20231023	093100	90288810	1935	1935	1935	1935	0
600	20231023	093000	90288810	1935	1931	1935	1931	198
601	20231023	092900	89906284	1934	1931	1935	1931	1475
602	20231023	092800	87058049	1930	1930	1930	1930	1
603	20231023	092700	87056119	1931	1930	1931	1930	4
604	20231023	092600	87048397	1931	1931	1931	1931	31
605	20231023	092500	86988536	1938	1938	1938	1938	40
606	20231023	092400	86911016	1938	1931	1938	1931	6
607	20231023	092300	86899423	1931	1931	1931	1931	0
608	20231023	092200	86899423	1931	1931	1931	1931	0
609	20231023	092100	86899423	1931	1931	1931	1931	200
610	20231023	092000	86513223	1932	1933	1933	1932	1625
611	20231023	091900	83373012	1932	1936	1946	1932	1773
612	20231023	091800	79940535	1948	1947	1948	1947	300
613	20231023	091700	79356141	1949	1939	1951	1937	167
614	20231023	091600	79032331	1940	1943	1943	1940	14
615	20231023	091500	79005153	1954	1943	1954	1943	23
616	20231023	091400	78960233	1955	1946	1957	1946	290
617	20231023	091300	78394589	1946	1942	1957	1942	102
618	20231023	091200	78195238	1942	1958	1958	1942	732
619	20231023	091100	76764504	1957	1952	1957	1952	838
620	20231023	091000	75127703	1950	1944	1950	1944	3144
621	20231023	090900	69000960	1926	1934	1934	1926	140
622	20231023	090800	68731094	1935	1935	1935	1935	2777
623	20231023	090700	63357599	1935	1934	1935	1934	46
624	20231023	090600	63268630	1932	1937	1937	1932	2097
625	20231023	090500	59207024	1937	1944	1944	1937	1220
626	20231023	090400	56836092	1944	1950	1950	1943	3091
627	20231023	090300	50815109	1953	1956	1956	1951	97
628	20231023	090200	50625510	1956	1932	1956	1932	6343
629	20231023	090100	38334908	1919	1920	1933	1919	8427
630	20231023	090000	22128606	1933	1924	1934	1924	11501