KissMeData/331380/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	204100	283279322	1926	1926	1926	1926	997
3	20231023	204000	283279322	1926	1926	1926	1926	0
4	20231023	203900	283279322	1926	1926	1926	1926	0
5	20231023	203800	283279322	1926	1926	1926	1926	0
6	20231023	203700	283279322	1926	1926	1926	1926	0
7	20231023	203600	283279322	1926	1926	1926	1926	0
8	20231023	203500	283279322	1926	1926	1926	1926	0
9	20231023	203400	283279322	1926	1926	1926	1926	0
10	20231023	203300	283279322	1926	1926	1926	1926	0
11	20231023	203200	283279322	1926	1926	1926	1926	0
12	20231023	203100	283279322	1926	1926	1926	1926	0
13	20231023	203000	283279322	1926	1926	1926	1926	0
14	20231023	202900	283279322	1926	1926	1926	1926	0
15	20231023	202800	283279322	1926	1926	1926	1926	0
16	20231023	202700	283279322	1926	1926	1926	1926	0
17	20231023	202600	283279322	1926	1926	1926	1926	0
18	20231023	202500	283279322	1926	1926	1926	1926	0
19	20231023	202400	283279322	1926	1926	1926	1926	0
20	20231023	202300	283279322	1926	1926	1926	1926	0
21	20231023	202200	283279322	1926	1926	1926	1926	0
22	20231023	202100	283279322	1926	1926	1926	1926	0
23	20231023	202000	283279322	1926	1926	1926	1926	0
24	20231023	201900	283279322	1926	1926	1926	1926	0
25	20231023	201800	283279322	1926	1926	1926	1926	0
26	20231023	201700	283279322	1926	1926	1926	1926	0
27	20231023	201600	283279322	1926	1926	1926	1926	0
28	20231023	201500	283279322	1926	1926	1926	1926	0
29	20231023	201400	283279322	1926	1926	1926	1926	0
30	20231023	201300	283279322	1926	1926	1926	1926	0
31	20231023	201200	283279322	1926	1926	1926	1926	0
32	20231023	201100	283279322	1926	1926	1926	1926	997
33	20231023	201000	283279322	1926	1926	1926	1926	0
34	20231023	200900	283279322	1926	1926	1926	1926	0
35	20231023	200800	283279322	1926	1926	1926	1926	0
36	20231023	200700	283279322	1926	1926	1926	1926	0
37	20231023	200600	283279322	1926	1926	1926	1926	0
38	20231023	200500	283279322	1926	1926	1926	1926	0
39	20231023	200400	283279322	1926	1926	1926	1926	0
40	20231023	200300	283279322	1926	1926	1926	1926	0
41	20231023	200200	283279322	1926	1926	1926	1926	0
42	20231023	200100	283279322	1926	1926	1926	1926	0
43	20231023	200000	283279322	1926	1926	1926	1926	0
44	20231023	195900	283279322	1926	1926	1926	1926	0
45	20231023	195800	283279322	1926	1926	1926	1926	0
46	20231023	195700	283279322	1926	1926	1926	1926	0
47	20231023	195600	283279322	1926	1926	1926	1926	0
48	20231023	195500	283279322	1926	1926	1926	1926	0
49	20231023	195400	283279322	1926	1926	1926	1926	0
50	20231023	195300	283279322	1926	1926	1926	1926	0
51	20231023	195200	283279322	1926	1926	1926	1926	0
52	20231023	195100	283279322	1926	1926	1926	1926	0
53	20231023	195000	283279322	1926	1926	1926	1926	0
54	20231023	194900	283279322	1926	1926	1926	1926	0
55	20231023	194800	283279322	1926	1926	1926	1926	0
56	20231023	194700	283279322	1926	1926	1926	1926	0
57	20231023	194600	283279322	1926	1926	1926	1926	0
58	20231023	194500	283279322	1926	1926	1926	1926	0
59	20231023	194400	283279322	1926	1926	1926	1926	0
60	20231023	194300	283279322	1926	1926	1926	1926	0
61	20231023	194200	283279322	1926	1926	1926	1926	0
62	20231023	194100	283279322	1926	1926	1926	1926	997
63	20231023	194000	283279322	1926	1926	1926	1926	0
64	20231023	193900	283279322	1926	1926	1926	1926	0
65	20231023	193800	283279322	1926	1926	1926	1926	0
66	20231023	193700	283279322	1926	1926	1926	1926	0
67	20231023	193600	283279322	1926	1926	1926	1926	0
68	20231023	193500	283279322	1926	1926	1926	1926	0
69	20231023	193400	283279322	1926	1926	1926	1926	0
70	20231023	193300	283279322	1926	1926	1926	1926	0
71	20231023	193200	283279322	1926	1926	1926	1926	0
72	20231023	193100	283279322	1926	1926	1926	1926	0
73	20231023	193000	283279322	1926	1926	1926	1926	0
74	20231023	192900	283279322	1926	1926	1926	1926	0
75	20231023	192800	283279322	1926	1926	1926	1926	0
76	20231023	192700	283279322	1926	1926	1926	1926	0
77	20231023	192600	283279322	1926	1926	1926	1926	0
78	20231023	192500	283279322	1926	1926	1926	1926	0
79	20231023	192400	283279322	1926	1926	1926	1926	0
80	20231023	192300	283279322	1926	1926	1926	1926	0
81	20231023	192200	283279322	1926	1926	1926	1926	0
82	20231023	192100	283279322	1926	1926	1926	1926	0
83	20231023	192000	283279322	1926	1926	1926	1926	0
84	20231023	191900	283279322	1926	1926	1926	1926	0
85	20231023	191800	283279322	1926	1926	1926	1926	0
86	20231023	191700	283279322	1926	1926	1926	1926	0
87	20231023	191600	283279322	1926	1926	1926	1926	0
88	20231023	191500	283279322	1926	1926	1926	1926	0
89	20231023	191400	283279322	1926	1926	1926	1926	0
90	20231023	191300	283279322	1926	1926	1926	1926	0
91	20231023	191200	283279322	1926	1926	1926	1926	0
92	20231023	191100	283279322	1926	1926	1926	1926	997
93	20231023	191000	283279322	1926	1926	1926	1926	0
94	20231023	190900	283279322	1926	1926	1926	1926	0
95	20231023	190800	283279322	1926	1926	1926	1926	0
96	20231023	190700	283279322	1926	1926	1926	1926	0
97	20231023	190600	283279322	1926	1926	1926	1926	0
98	20231023	190500	283279322	1926	1926	1926	1926	0
99	20231023	190400	283279322	1926	1926	1926	1926	0
100	20231023	190300	283279322	1926	1926	1926	1926	0
101	20231023	190200	283279322	1926	1926	1926	1926	0
102	20231023	190100	283279322	1926	1926	1926	1926	0
103	20231023	190000	283279322	1926	1926	1926	1926	0
104	20231023	185900	283279322	1926	1926	1926	1926	0
105	20231023	185800	283279322	1926	1926	1926	1926	0
106	20231023	185700	283279322	1926	1926	1926	1926	0
107	20231023	185600	283279322	1926	1926	1926	1926	0
108	20231023	185500	283279322	1926	1926	1926	1926	0
109	20231023	185400	283279322	1926	1926	1926	1926	0
110	20231023	185300	283279322	1926	1926	1926	1926	0
111	20231023	185200	283279322	1926	1926	1926	1926	0
112	20231023	185100	283279322	1926	1926	1926	1926	0
113	20231023	185000	283279322	1926	1926	1926	1926	0
114	20231023	184900	283279322	1926	1926	1926	1926	0
115	20231023	184800	283279322	1926	1926	1926	1926	0
116	20231023	184700	283279322	1926	1926	1926	1926	0
117	20231023	184600	283279322	1926	1926	1926	1926	0
118	20231023	184500	283279322	1926	1926	1926	1926	0
119	20231023	184400	283279322	1926	1926	1926	1926	0
120	20231023	184300	283279322	1926	1926	1926	1926	0
121	20231023	184200	283279322	1926	1926	1926	1926	0
122	20231023	184100	283279322	1926	1926	1926	1926	997
123	20231023	184000	283279322	1926	1926	1926	1926	0
124	20231023	183900	283279322	1926	1926	1926	1926	0
125	20231023	183800	283279322	1926	1926	1926	1926	0
126	20231023	183700	283279322	1926	1926	1926	1926	0
127	20231023	183600	283279322	1926	1926	1926	1926	0
128	20231023	183500	283279322	1926	1926	1926	1926	0
129	20231023	183400	283279322	1926	1926	1926	1926	0
130	20231023	183300	283279322	1926	1926	1926	1926	0
131	20231023	183200	283279322	1926	1926	1926	1926	0
132	20231023	183100	283279322	1926	1926	1926	1926	0
133	20231023	183000	283279322	1926	1926	1926	1926	0
134	20231023	182900	283279322	1926	1926	1926	1926	0
135	20231023	182800	283279322	1926	1926	1926	1926	0
136	20231023	182700	283279322	1926	1926	1926	1926	0
137	20231023	182600	283279322	1926	1926	1926	1926	0
138	20231023	182500	283279322	1926	1926	1926	1926	0
139	20231023	182400	283279322	1926	1926	1926	1926	0
140	20231023	182300	283279322	1926	1926	1926	1926	0
141	20231023	182200	283279322	1926	1926	1926	1926	0
142	20231023	182100	283279322	1926	1926	1926	1926	0
143	20231023	182000	283279322	1926	1926	1926	1926	0
144	20231023	181900	283279322	1926	1926	1926	1926	0
145	20231023	181800	283279322	1926	1926	1926	1926	0
146	20231023	181700	283279322	1926	1926	1926	1926	0
147	20231023	181600	283279322	1926	1926	1926	1926	0
148	20231023	181500	283279322	1926	1926	1926	1926	0
149	20231023	181400	283279322	1926	1926	1926	1926	0
150	20231023	181300	283279322	1926	1926	1926	1926	0
151	20231023	181200	283279322	1926	1926	1926	1926	0
152	20231023	181100	283279322	1926	1926	1926	1926	997
153	20231023	181000	283279322	1926	1926	1926	1926	0
154	20231023	180900	283279322	1926	1926	1926	1926	0
155	20231023	180800	283279322	1926	1926	1926	1926	0
156	20231023	180700	283279322	1926	1926	1926	1926	0
157	20231023	180600	283279322	1926	1926	1926	1926	0
158	20231023	180500	283279322	1926	1926	1926	1926	0
159	20231023	180400	283279322	1926	1926	1926	1926	0
160	20231023	180300	283279322	1926	1926	1926	1926	0
161	20231023	180200	283279322	1926	1926	1926	1926	0
162	20231023	180100	283279322	1926	1926	1926	1926	0
163	20231023	180000	283279322	1926	1926	1926	1926	0
164	20231023	175900	283279322	1926	1926	1926	1926	0
165	20231023	175800	283279322	1926	1926	1926	1926	0
166	20231023	175700	283279322	1926	1926	1926	1926	0
167	20231023	175600	283279322	1926	1926	1926	1926	0
168	20231023	175500	283279322	1926	1926	1926	1926	0
169	20231023	175400	283279322	1926	1926	1926	1926	0
170	20231023	175300	283279322	1926	1926	1926	1926	0
171	20231023	175200	283279322	1926	1926	1926	1926	0
172	20231023	175100	283279322	1926	1926	1926	1926	0
173	20231023	175000	283279322	1926	1926	1926	1926	0
174	20231023	174900	283279322	1926	1926	1926	1926	0
175	20231023	174800	283279322	1926	1926	1926	1926	0
176	20231023	174700	283279322	1926	1926	1926	1926	0
177	20231023	174600	283279322	1926	1926	1926	1926	0
178	20231023	174500	283279322	1926	1926	1926	1926	0
179	20231023	174400	283279322	1926	1926	1926	1926	0
180	20231023	174300	283279322	1926	1926	1926	1926	0
181	20231023	174200	283279322	1926	1926	1926	1926	0
182	20231023	174100	283279322	1926	1926	1926	1926	997
183	20231023	174000	283279322	1926	1926	1926	1926	0
184	20231023	173900	283279322	1926	1926	1926	1926	0
185	20231023	173800	283279322	1926	1926	1926	1926	0
186	20231023	173700	283279322	1926	1926	1926	1926	0
187	20231023	173600	283279322	1926	1926	1926	1926	0
188	20231023	173500	283279322	1926	1926	1926	1926	0
189	20231023	173400	283279322	1926	1926	1926	1926	0
190	20231023	173300	283279322	1926	1926	1926	1926	0
191	20231023	173200	283279322	1926	1926	1926	1926	0
192	20231023	173100	283279322	1926	1926	1926	1926	0
193	20231023	173000	283279322	1926	1926	1926	1926	0
194	20231023	172900	283279322	1926	1926	1926	1926	0
195	20231023	172800	283279322	1926	1926	1926	1926	0
196	20231023	172700	283279322	1926	1926	1926	1926	0
197	20231023	172600	283279322	1926	1926	1926	1926	0
198	20231023	172500	283279322	1926	1926	1926	1926	0
199	20231023	172400	283279322	1926	1926	1926	1926	0
200	20231023	172300	283279322	1926	1926	1926	1926	0
201	20231023	172200	283279322	1926	1926	1926	1926	0
202	20231023	172100	283279322	1926	1926	1926	1926	0
203	20231023	172000	283279322	1926	1926	1926	1926	0
204	20231023	171900	283279322	1926	1926	1926	1926	0
205	20231023	171800	283279322	1926	1926	1926	1926	0
206	20231023	171700	283279322	1926	1926	1926	1926	0
207	20231023	171600	283279322	1926	1926	1926	1926	0
208	20231023	171500	283279322	1926	1926	1926	1926	0
209	20231023	171400	283279322	1926	1926	1926	1926	0
210	20231023	171300	283279322	1926	1926	1926	1926	0
211	20231023	171200	283279322	1926	1926	1926	1926	0
212	20231023	171100	283279322	1926	1926	1926	1926	997
213	20231023	171000	283279322	1926	1926	1926	1926	0
214	20231023	170900	283279322	1926	1926	1926	1926	0
215	20231023	170800	283279322	1926	1926	1926	1926	0
216	20231023	170700	283279322	1926	1926	1926	1926	0
217	20231023	170600	283279322	1926	1926	1926	1926	0
218	20231023	170500	283279322	1926	1926	1926	1926	0
219	20231023	170400	283279322	1926	1926	1926	1926	0
220	20231023	170300	283279322	1926	1926	1926	1926	0
221	20231023	170200	283279322	1926	1926	1926	1926	0
222	20231023	170100	283279322	1926	1926	1926	1926	0
223	20231023	170000	283279322	1926	1926	1926	1926	0
224	20231023	165900	283279322	1926	1926	1926	1926	0
225	20231023	165800	283279322	1926	1926	1926	1926	0
226	20231023	165700	283279322	1926	1926	1926	1926	0
227	20231023	165600	283279322	1926	1926	1926	1926	0
228	20231023	165500	283279322	1926	1926	1926	1926	0
229	20231023	165400	283279322	1926	1926	1926	1926	0
230	20231023	165300	283279322	1926	1926	1926	1926	0
231	20231023	165200	283279322	1926	1926	1926	1926	0
232	20231023	165100	283279322	1926	1926	1926	1926	0
233	20231023	165000	283279322	1926	1926	1926	1926	0
234	20231023	164900	283279322	1926	1926	1926	1926	0
235	20231023	164800	283279322	1926	1926	1926	1926	0
236	20231023	164700	283279322	1926	1926	1926	1926	0
237	20231023	164600	283279322	1926	1926	1926	1926	0
238	20231023	164500	283279322	1926	1926	1926	1926	0
239	20231023	164400	283279322	1926	1926	1926	1926	0
240	20231023	164300	283279322	1926	1926	1926	1926	0
241	20231023	164200	283279322	1926	1926	1926	1926	0
242	20231023	164100	283279322	1926	1926	1926	1926	997
243	20231023	164000	283279322	1926	1926	1926	1926	0
244	20231023	163900	283279322	1926	1926	1926	1926	0
245	20231023	163800	283279322	1926	1926	1926	1926	0
246	20231023	163700	283279322	1926	1926	1926	1926	0
247	20231023	163600	283279322	1926	1926	1926	1926	0
248	20231023	163500	283279322	1926	1926	1926	1926	0
249	20231023	163400	283279322	1926	1926	1926	1926	0
250	20231023	163300	283279322	1926	1926	1926	1926	0
251	20231023	163200	283279322	1926	1926	1926	1926	0
252	20231023	163100	283279322	1926	1926	1926	1926	0
253	20231023	163000	283279322	1926	1926	1926	1926	0
254	20231023	162900	283279322	1926	1926	1926	1926	0
255	20231023	162800	283279322	1926	1926	1926	1926	0
256	20231023	162700	283279322	1926	1926	1926	1926	0
257	20231023	162600	283279322	1926	1926	1926	1926	0
258	20231023	162500	283279322	1926	1926	1926	1926	0
259	20231023	162400	283279322	1926	1926	1926	1926	0
260	20231023	162300	283279322	1926	1926	1926	1926	0
261	20231023	162200	283279322	1926	1926	1926	1926	0
262	20231023	162100	283279322	1926	1926	1926	1926	0
263	20231023	162000	283279322	1926	1926	1926	1926	0
264	20231023	161900	283279322	1926	1926	1926	1926	0
265	20231023	161800	283279322	1926	1926	1926	1926	0
266	20231023	161700	283279322	1926	1926	1926	1926	0
267	20231023	161600	283279322	1926	1926	1926	1926	0
268	20231023	161500	283279322	1926	1926	1926	1926	0
269	20231023	161400	283279322	1926	1926	1926	1926	0
270	20231023	161300	283279322	1926	1926	1926	1926	0
271	20231023	161200	283279322	1926	1926	1926	1926	0
272	20231023	161100	283279322	1926	1926	1926	1926	997
273	20231023	161000	283279322	1926	1926	1926	1926	0
274	20231023	160900	283279322	1926	1926	1926	1926	0
275	20231023	160800	283279322	1926	1926	1926	1926	0
276	20231023	160700	283279322	1926	1926	1926	1926	0
277	20231023	160600	283279322	1926	1926	1926	1926	0
278	20231023	160500	283279322	1926	1926	1926	1926	0
279	20231023	160400	283279322	1926	1926	1926	1926	0
280	20231023	160300	283279322	1926	1926	1926	1926	0
281	20231023	160200	283279322	1926	1926	1926	1926	0
282	20231023	160100	283279322	1926	1926	1926	1926	0
283	20231023	160000	283279322	1926	1926	1926	1926	0
284	20231023	155900	283279322	1926	1926	1926	1926	0
285	20231023	155800	283279322	1926	1926	1926	1926	0
286	20231023	155700	283279322	1926	1926	1926	1926	0
287	20231023	155600	283279322	1926	1926	1926	1926	0
288	20231023	155500	283279322	1926	1926	1926	1926	0
289	20231023	155400	283279322	1926	1926	1926	1926	0
290	20231023	155300	283279322	1926	1926	1926	1926	0
291	20231023	155200	283279322	1926	1926	1926	1926	0
292	20231023	155100	283279322	1926	1926	1926	1926	0
293	20231023	155000	283279322	1926	1926	1926	1926	0
294	20231023	154900	283279322	1926	1926	1926	1926	0
295	20231023	154800	283279322	1926	1926	1926	1926	0
296	20231023	154700	283279322	1926	1926	1926	1926	0
297	20231023	154600	283279322	1926	1926	1926	1926	0
298	20231023	154500	283279322	1926	1926	1926	1926	0
299	20231023	154400	283279322	1926	1926	1926	1926	0
300	20231023	154300	283279322	1926	1926	1926	1926	0
301	20231023	154200	283279322	1926	1926	1926	1926	0
302	20231023	154100	283279322	1926	1926	1926	1926	997
303	20231023	154000	283279322	1926	1926	1926	1926	0
304	20231023	153900	283279322	1926	1926	1926	1926	0
305	20231023	153800	283279322	1926	1926	1926	1926	0
306	20231023	153700	283279322	1926	1926	1926	1926	0
307	20231023	153600	283279322	1926	1926	1926	1926	0
308	20231023	153500	283279322	1926	1926	1926	1926	0
309	20231023	153400	283279322	1926	1926	1926	1926	0
310	20231023	153300	283279322	1926	1926	1926	1926	0
311	20231023	153200	283279322	1926	1926	1926	1926	0
312	20231023	153100	283279322	1926	1926	1926	1926	0
313	20231023	153000	283279322	1926	1926	1926	1926	997
314	20231023	152900	281359100	1919	1919	1919	1919	0
315	20231023	152800	281359100	1919	1919	1919	1919	0
316	20231023	152700	281359100	1919	1919	1919	1919	0
317	20231023	152600	281359100	1919	1919	1919	1919	0
318	20231023	152500	281359100	1919	1919	1919	1919	0
319	20231023	152400	281359100	1919	1919	1919	1919	0
320	20231023	152300	281359100	1919	1919	1919	1919	0
321	20231023	152200	281359100	1919	1919	1919	1919	0
322	20231023	152100	281359100	1919	1919	1919	1919	0
323	20231023	152000	281359100	1919	1919	1919	1919	0
324	20231023	151900	281359100	1919	1919	1919	1919	2571
325	20231023	151800	276425351	1919	1918	1919	1918	59
326	20231023	151700	276312171	1918	1918	1918	1918	102
327	20231023	151600	276116535	1918	1917	1918	1917	1015
328	20231023	151500	274170655	1919	1918	1919	1918	84
329	20231023	151400	274009467	1917	1917	1917	1917	93
330	20231023	151300	273831186	1917	1917	1917	1917	0
331	20231023	151200	273831186	1917	1917	1917	1917	0
332	20231023	151100	273831186	1917	1917	1917	1917	0
333	20231023	151000	273831186	1917	1917	1917	1917	248
334	20231023	150900	273355770	1916	1916	1916	1916	0
335	20231023	150800	273355770	1916	1916	1916	1916	1
336	20231023	150700	273353854	1917	1917	1917	1917	708
337	20231023	150600	271996618	1917	1917	1917	1917	360
338	20231023	150500	271306498	1918	1918	1918	1918	1054
339	20231023	150400	269284926	1918	1918	1918	1918	0
340	20231023	150300	269284926	1918	1918	1918	1918	330
341	20231023	150200	268651986	1917	1919	1919	1917	602
342	20231023	150100	267497752	1919	1919	1919	1919	0
343	20231023	150000	267497752	1919	1919	1919	1919	1
344	20231023	145900	267495833	1919	1919	1919	1919	0
345	20231023	145800	267495833	1919	1919	1919	1917	217
346	20231023	145700	267079446	1918	1918	1918	1918	0
347	20231023	145600	267079446	1918	1918	1918	1918	0
348	20231023	145500	267079446	1918	1918	1918	1918	0
349	20231023	145400	267079446	1918	1918	1918	1918	0
350	20231023	145300	267079446	1918	1918	1918	1918	17
351	20231023	145200	267046840	1918	1918	1918	1918	0
352	20231023	145100	267046840	1918	1918	1918	1918	10
353	20231023	145000	267027660	1919	1919	1919	1919	0
354	20231023	144900	267027660	1919	1919	1919	1919	0
355	20231023	144800	267027660	1919	1919	1919	1919	12
356	20231023	144700	267004632	1917	1917	1917	1917	10
357	20231023	144600	266985462	1920	1918	1920	1918	597
358	20231023	144500	265840316	1918	1919	1919	1917	17245
359	20231023	144400	232748454	1919	1919	1919	1919	0
360	20231023	144300	232748454	1919	1919	1919	1919	0
361	20231023	144200	232748454	1919	1919	1919	1919	0
362	20231023	144100	232748454	1919	1919	1919	1919	0
363	20231023	144000	232748454	1919	1919	1919	1919	0
364	20231023	143900	232748454	1919	1919	1919	1919	0
365	20231023	143800	232748454	1919	1919	1919	1919	0
366	20231023	143700	232748454	1919	1919	1919	1919	0
367	20231023	143600	232748454	1919	1919	1919	1919	0
368	20231023	143500	232748454	1919	1919	1919	1919	4056
369	20231023	143400	224964990	1920	1920	1920	1920	21
370	20231023	143300	224924670	1919	1919	1919	1919	9
371	20231023	143200	224907399	1919	1920	1920	1919	2892
372	20231023	143100	219355148	1920	1920	1920	1920	0
373	20231023	143000	219355148	1920	1922	1922	1920	3529
374	20231023	142900	212575915	1923	1925	1925	1923	2178
375	20231023	142800	208386063	1925	1926	1926	1925	44
376	20231023	142700	208301320	1926	1926	1926	1926	0
377	20231023	142600	208301320	1926	1926	1926	1926	0
378	20231023	142500	208301320	1926	1926	1926	1926	0
379	20231023	142400	208301320	1926	1926	1926	1926	0
380	20231023	142300	208301320	1926	1926	1926	1926	0
381	20231023	142200	208301320	1926	1926	1926	1926	0
382	20231023	142100	208301320	1926	1926	1926	1926	0
383	20231023	142000	208301320	1926	1926	1926	1926	0
384	20231023	141900	208301320	1926	1926	1926	1926	0
385	20231023	141800	208301320	1926	1926	1926	1926	0
386	20231023	141700	208301320	1926	1926	1926	1926	3
387	20231023	141600	208295542	1926	1926	1926	1926	0
388	20231023	141500	208295542	1926	1924	1926	1924	2
389	20231023	141400	208291692	1925	1925	1925	1925	0
390	20231023	141300	208291692	1925	1925	1925	1925	0
391	20231023	141200	208291692	1925	1925	1925	1925	0
392	20231023	141100	208291692	1925	1925	1927	1925	2608
393	20231023	141000	203267058	1925	1925	1925	1925	0
394	20231023	140900	203267058	1925	1925	1925	1925	0
395	20231023	140800	203267058	1925	1925	1925	1925	0
396	20231023	140700	203267058	1925	1925	1925	1925	0
397	20231023	140600	203267058	1925	1925	1925	1925	0
398	20231023	140500	203267058	1925	1925	1925	1925	2
399	20231023	140400	203263208	1925	1925	1925	1925	0
400	20231023	140300	203263208	1925	1924	1925	1924	614
401	20231023	140200	202081612	1924	1924	1924	1924	0
402	20231023	140100	202081612	1924	1924	1924	1924	0
403	20231023	140000	202081612	1924	1924	1924	1924	0
404	20231023	135900	202081612	1924	1924	1924	1924	90
405	20231023	135800	201908452	1924	1924	1924	1924	44
406	20231023	135700	201823796	1922	1922	1922	1922	0
407	20231023	135600	201823796	1922	1922	1922	1922	0
408	20231023	135500	201823796	1922	1922	1922	1922	0
409	20231023	135400	201823796	1922	1922	1922	1922	0
410	20231023	135300	201823796	1922	1922	1922	1922	0
411	20231023	135200	201823796	1922	1922	1922	1922	2
412	20231023	135100	201819952	1922	1922	1922	1922	0
413	20231023	135000	201819952	1922	1922	1922	1922	70
414	20231023	134900	201685412	1922	1922	1922	1922	106
415	20231023	134800	201481680	1923	1922	1923	1922	170
416	20231023	134700	201154939	1922	1925	1925	1922	2721
417	20231023	134600	195918950	1926	1927	1927	1926	1851
418	20231023	134500	192352309	1927	1927	1927	1927	1
419	20231023	134400	192350382	1927	1928	1928	1927	52
420	20231023	134300	192250127	1927	1927	1927	1927	0
421	20231023	134200	192250127	1927	1927	1927	1927	0
422	20231023	134100	192250127	1927	1928	1928	1927	563
423	20231023	134000	191164682	1928	1931	1931	1928	1206
424	20231023	133900	188837177	1931	1931	1931	1931	0
425	20231023	133800	188837177	1931	1931	1931	1931	0
426	20231023	133700	188837177	1931	1931	1931	1931	0
427	20231023	133600	188837177	1931	1931	1931	1931	5
428	20231023	133500	188827522	1933	1933	1933	1933	0
429	20231023	133400	188827522	1933	1933	1933	1933	0
430	20231023	133300	188827522	1933	1933	1933	1933	1
431	20231023	133200	188825589	1931	1930	1931	1930	12
432	20231023	133100	188802419	1930	1930	1930	1929	204
433	20231023	133000	188408898	1930	1930	1930	1930	7
434	20231023	132900	188395388	1930	1930	1930	1930	1
435	20231023	132800	188393458	1929	1930	1930	1929	609
436	20231023	132700	187218690	1930	1929	1930	1929	229
437	20231023	132600	186776726	1930	1930	1930	1929	8
438	20231023	132500	186761288	1930	1930	1930	1930	5
439	20231023	132400	186751638	1930	1929	1930	1929	7
440	20231023	132300	186738129	1931	1928	1931	1928	5
441	20231023	132200	186728482	1928	1928	1928	1928	1006
442	20231023	132100	184788914	1928	1928	1928	1928	2
443	20231023	132000	184785058	1928	1928	1928	1928	5
444	20231023	131900	184775418	1927	1924	1927	1924	5
445	20231023	131800	184765786	1924	1923	1935	1920	2914
446	20231023	131700	179165877	1924	1928	1928	1924	69
447	20231023	131600	179033008	1935	1926	1935	1926	584
448	20231023	131500	177908212	1926	1926	1926	1926	213
449	20231023	131400	177497974	1926	1926	1926	1926	883
450	20231023	131300	175797316	1926	1930	1930	1925	4916
451	20231023	131200	166321966	1930	1930	1930	1930	0
452	20231023	131100	166321966	1930	1930	1930	1930	11
453	20231023	131000	166300736	1930	1930	1930	1930	0
454	20231023	130900	166300736	1930	1930	1930	1930	0
455	20231023	130800	166300736	1930	1930	1930	1930	0
456	20231023	130700	166300736	1930	1932	1932	1928	6029
457	20231023	130600	154666158	1935	1933	1935	1933	3
458	20231023	130500	154660355	1932	1932	1932	1932	0
459	20231023	130400	154660355	1932	1932	1932	1932	0
460	20231023	130300	154660355	1932	1932	1932	1932	822
461	20231023	130200	153072251	1932	1936	1936	1932	4780
462	20231023	130100	143821030	1936	1936	1936	1936	0
463	20231023	130000	143821030	1936	1936	1936	1936	6
464	20231023	125900	143809414	1937	1943	1943	1937	5565
465	20231023	125800	133014347	1943	1943	1943	1943	0
466	20231023	125700	133014347	1943	1942	1943	1942	522
467	20231023	125600	132000622	1942	1942	1942	1942	2
468	20231023	125500	131996738	1945	1945	1945	1943	2724
469	20231023	125400	126700086	1949	1949	1949	1949	0
470	20231023	125300	126700086	1949	1949	1949	1949	0
471	20231023	125200	126700086	1949	1946	1949	1946	4
472	20231023	125100	126692293	1949	1949	1949	1949	0
473	20231023	125000	126692293	1949	1949	1949	1949	0
474	20231023	124900	126692293	1949	1946	1949	1946	25
475	20231023	124800	126643571	1949	1949	1949	1949	0
476	20231023	124700	126643571	1949	1949	1949	1949	0
477	20231023	124600	126643571	1949	1949	1949	1949	0
478	20231023	124500	126643571	1949	1946	1949	1946	3
479	20231023	124400	126637730	1945	1945	1945	1945	3
480	20231023	124300	126631895	1945	1945	1945	1945	96
481	20231023	124200	126445175	1948	1948	1948	1948	0
482	20231023	124100	126445175	1948	1948	1948	1948	0
483	20231023	124000	126445175	1948	1948	1948	1948	0
484	20231023	123900	126445175	1948	1949	1949	1948	117
485	20231023	123800	126217143	1950	1950	1950	1950	0
486	20231023	123700	126217143	1950	1950	1950	1950	0
487	20231023	123600	126217143	1950	1950	1950	1950	0
488	20231023	123500	126217143	1950	1950	1950	1950	0
489	20231023	123400	126217143	1950	1949	1950	1949	2
490	20231023	123300	126213244	1953	1951	1953	1951	51
491	20231023	123200	126113649	1947	1947	1947	1947	0
492	20231023	123100	126113649	1947	1947	1947	1947	3
493	20231023	123000	126107808	1947	1946	1947	1946	1088
494	20231023	122900	123990556	1946	1946	1946	1946	10
495	20231023	122800	123971096	1945	1945	1945	1945	0
496	20231023	122700	123971096	1945	1945	1945	1945	4
497	20231023	122600	123963316	1945	1945	1945	1945	0
498	20231023	122500	123963316	1945	1945	1945	1945	0
499	20231023	122400	123963316	1945	1948	1948	1945	2025
500	20231023	122300	120018649	1949	1949	1949	1949	0
501	20231023	122200	120018649	1949	1949	1949	1949	73
502	20231023	122100	119876372	1949	1949	1949	1949	0
503	20231023	122000	119876372	1949	1949	1949	1949	0
504	20231023	121900	119876372	1949	1949	1949	1949	1017
505	20231023	121800	117894239	1948	1948	1948	1948	0
506	20231023	121700	117894239	1948	1948	1948	1948	0
507	20231023	121600	117894239	1948	1948	1948	1948	0
508	20231023	121500	117894239	1948	1948	1948	1948	0
509	20231023	121400	117894239	1948	1948	1948	1948	0
510	20231023	121300	117894239	1948	1948	1948	1948	0
511	20231023	121200	117894239	1948	1948	1948	1948	0
512	20231023	121100	117894239	1948	1952	1952	1948	1076
513	20231023	121000	115798172	1953	1953	1953	1953	1124
514	20231023	120900	113603000	1954	1955	1955	1954	450
515	20231023	120800	112723554	1954	1954	1954	1954	0
516	20231023	120700	112723554	1954	1954	1954	1954	0
517	20231023	120600	112723554	1954	1954	1954	1954	0
518	20231023	120500	112723554	1954	1954	1954	1954	0
519	20231023	120400	112723554	1954	1954	1954	1954	0
520	20231023	120300	112723554	1954	1954	1954	1954	0
521	20231023	120200	112723554	1954	1954	1954	1954	0
522	20231023	120100	112723554	1954	1954	1954	1954	0
523	20231023	120000	112723554	1954	1954	1954	1954	0
524	20231023	115900	112723554	1954	1954	1954	1954	0
525	20231023	115800	112723554	1954	1954	1954	1954	0
526	20231023	115700	112723554	1954	1954	1954	1954	0
527	20231023	115600	112723554	1954	1950	1954	1950	847
528	20231023	115500	111070160	1949	1949	1949	1949	0
529	20231023	115400	111070160	1949	1949	1949	1949	156
530	20231023	115300	110766116	1949	1949	1949	1949	0
531	20231023	115200	110766116	1949	1949	1949	1949	99
532	20231023	115100	110573165	1949	1951	1951	1949	1345
533	20231023	115000	107950213	1951	1951	1951	1951	0
534	20231023	114900	107950213	1951	1951	1951	1951	0
535	20231023	114800	107950213	1951	1951	1951	1951	0
536	20231023	114700	107950213	1951	1951	1951	1951	10
537	20231023	114600	107930703	1951	1951	1951	1951	0
538	20231023	114500	107930703	1951	1951	1951	1951	72
539	20231023	114400	107790231	1950	1950	1950	1950	59
540	20231023	114300	107675181	1948	1948	1948	1948	0
541	20231023	114200	107675181	1948	1948	1948	1948	0
542	20231023	114100	107675181	1948	1948	1948	1948	0
543	20231023	114000	107675181	1948	1948	1948	1948	0
544	20231023	113900	107675181	1948	1948	1948	1948	0
545	20231023	113800	107675181	1948	1948	1948	1948	0
546	20231023	113700	107675181	1948	1948	1948	1948	9
547	20231023	113600	107657649	1948	1948	1948	1948	127
548	20231023	113500	107410253	1950	1950	1950	1950	125
549	20231023	113400	107166503	1950	1960	1960	1948	3340
550	20231023	113300	100637206	1960	1960	1960	1960	3
551	20231023	113200	100631326	1960	1960	1960	1960	49
552	20231023	113100	100535286	1960	1961	1961	1960	49
553	20231023	113000	100439234	1961	1963	1963	1961	1305
554	20231023	112900	97877570	1963	1963	1963	1963	0
555	20231023	112800	97877570	1963	1963	1963	1963	0
556	20231023	112700	97877570	1963	1963	1963	1963	5
557	20231023	112600	97867755	1963	1963	1963	1963	6
558	20231023	112500	97855977	1963	1966	1966	1963	127
559	20231023	112400	97606429	1980	1966	1980	1966	32
560	20231023	112300	97543443	1965	1965	1965	1965	0
561	20231023	112200	97543443	1965	1965	1965	1965	0
562	20231023	112100	97543443	1965	1965	1965	1965	0
563	20231023	112000	97543443	1965	1965	1965	1965	0
564	20231023	111900	97543443	1965	1965	1965	1965	15
565	20231023	111800	97513968	1963	1963	1963	1963	0
566	20231023	111700	97513968	1963	1963	1963	1963	0
567	20231023	111600	97513968	1963	1963	1963	1963	0
568	20231023	111500	97513968	1963	1963	1963	1963	1
569	20231023	111400	97512005	1963	1963	1963	1963	8
570	20231023	111300	97496301	1964	1963	1964	1963	36
571	20231023	111200	97425598	1963	1965	1965	1963	179
572	20231023	111100	97073936	1966	1966	1966	1966	2
573	20231023	111000	97070004	1968	1968	1968	1968	1
574	20231023	110900	97068036	1968	1968	1968	1968	0
575	20231023	110800	97068036	1968	1968	1968	1968	0
576	20231023	110700	97068036	1968	1968	1968	1968	2
577	20231023	110600	97064100	1968	1970	1970	1968	18
578	20231023	110500	97028646	1969	1969	1969	1966	571
579	20231023	110400	95904436	1970	1970	1970	1970	1
580	20231023	110300	95902466	1971	1972	1972	1971	16
581	20231023	110200	95870920	1974	1974	1974	1974	0
582	20231023	110100	95870920	1974	1974	1974	1974	0
583	20231023	110000	95870920	1974	1972	1974	1972	4
584	20231023	105900	95863030	1973	1976	1976	1970	80
585	20231023	105800	95705115	1975	1975	1975	1975	31
586	20231023	105700	95643890	1973	1973	1973	1973	15
587	20231023	105600	95614295	1969	1969	1969	1969	5
588	20231023	105500	95604450	1969	1969	1969	1969	6
589	20231023	105400	95592636	1969	1969	1969	1969	5
590	20231023	105300	95582791	1969	1969	1969	1969	6
591	20231023	105200	95570977	1969	1969	1969	1969	5
592	20231023	105100	95561132	1969	1969	1969	1969	2
593	20231023	105000	95557194	1969	1969	1969	1969	0
594	20231023	104900	95557194	1969	1969	1969	1969	0
595	20231023	104800	95557194	1969	1969	1969	1969	2
596	20231023	104700	95553256	1969	1969	1969	1969	4
597	20231023	104600	95545380	1969	1969	1969	1969	1
598	20231023	104500	95543411	1969	1969	1969	1969	0
599	20231023	104400	95543411	1969	1970	1970	1969	4307
600	20231023	104300	87062897	1975	1975	1975	1975	0
601	20231023	104200	87062897	1975	1979	1979	1975	48
602	20231023	104100	86967990	1976	1976	1976	1976	61
603	20231023	104000	86847454	1980	1973	1980	1973	2560
604	20231023	103900	81790944	1973	1973	1973	1973	0
605	20231023	103800	81790944	1973	1973	1973	1973	0
606	20231023	103700	81790944	1973	1971	1973	1971	71
607	20231023	103600	81650868	1971	1967	1971	1967	175
608	20231023	103500	81306310	1966	1966	1966	1966	16
609	20231023	103400	81274854	1966	1966	1966	1966	0
610	20231023	103300	81274854	1966	1966	1966	1966	0
611	20231023	103200	81274854	1966	1966	1966	1966	0
612	20231023	103100	81274854	1966	1966	1966	1966	500
613	20231023	103000	80291854	1964	1964	1964	1964	0
614	20231023	102900	80291854	1964	1964	1964	1964	0
615	20231023	102800	80291854	1964	1964	1964	1964	0
616	20231023	102700	80291854	1964	1964	1964	1964	0
617	20231023	102600	80291854	1964	1964	1964	1964	0
618	20231023	102500	80291854	1964	1964	1964	1964	250
619	20231023	102400	79800854	1962	1962	1962	1962	0
620	20231023	102300	79800854	1962	1962	1962	1962	0
621	20231023	102200	79800854	1962	1962	1962	1962	0
622	20231023	102100	79800854	1962	1962	1962	1962	3
623	20231023	102000	79794968	1962	1965	1965	1962	120
624	20231023	101900	79559189	1962	1962	1962	1962	3
625	20231023	101800	79553303	1962	1959	1962	1959	6
626	20231023	101700	79541546	1959	1957	1959	1957	4
627	20231023	101600	79533714	1957	1955	1957	1955	1077
628	20231023	101500	77428175	1956	1956	1956	1956	3
629	20231023	101400	77422307	1958	1954	1958	1954	1105
630	20231023	101300	75263013	1953	1953	1953	1953	31
631	20231023	101200	75202470	1953	1953	1953	1953	0
632	20231023	101100	75202470	1953	1953	1953	1953	0
633	20231023	101000	75202470	1953	1955	1955	1953	597
634	20231023	100900	74036425	1956	1956	1956	1956	0
635	20231023	100800	74036425	1956	1956	1956	1956	33
636	20231023	100700	73971877	1960	1960	1960	1960	0
637	20231023	100600	73971877	1960	1964	1964	1960	2789
638	20231023	100500	68501639	1966	1966	1966	1966	0
639	20231023	100400	68501639	1966	1966	1966	1966	0
640	20231023	100300	68501639	1966	1966	1966	1966	50
641	20231023	100200	68403339	1964	1963	1966	1963	186
642	20231023	100100	68037813	1963	1963	1966	1963	880
643	20231023	100000	66310200	1960	1960	1960	1960	2
644	20231023	095900	66306280	1960	1960	1960	1960	1
645	20231023	095800	66304320	1960	1960	1960	1960	4
646	20231023	095700	66296480	1959	1955	1959	1955	6
647	20231023	095600	66284734	1957	1957	1957	1957	1074
648	20231023	095500	64182916	1953	1953	1953	1953	20
649	20231023	095400	64143856	1953	1958	1958	1953	2000
650	20231023	095300	60229674	1957	1962	1962	1957	296
651	20231023	095200	59649379	1962	1962	1962	1962	99
652	20231023	095100	59455141	1962	1962	1962	1962	65
653	20231023	095000	59327611	1962	1961	1962	1961	72
654	20231023	094900	59186351	1961	1961	1961	1961	3
655	20231023	094800	59180468	1959	1959	1959	1959	694
656	20231023	094700	57820922	1958	1958	1958	1958	0
657	20231023	094600	57820922	1958	1958	1958	1958	48
658	20231023	094500	57726938	1958	1954	1958	1954	854
659	20231023	094400	56055191	1958	1963	1963	1957	2095
660	20231023	094300	51945785	1966	1966	1966	1966	13
661	20231023	094200	51920227	1963	1967	1967	1963	7
662	20231023	094100	51906466	1967	1967	1967	1967	8
663	20231023	094000	51890730	1967	1966	1974	1966	96
664	20231023	093900	51701780	1965	1963	1965	1963	77
665	20231023	093800	51550549	1961	1961	1961	1961	79
666	20231023	093700	51395630	1960	1958	1962	1958	155
667	20231023	093600	51091814	1958	1953	1958	1953	7
668	20231023	093500	51078128	1953	1958	1958	1953	3087
669	20231023	093400	45039217	1962	1962	1962	1962	1
670	20231023	093300	45037255	1968	1965	1969	1965	20
671	20231023	093200	44997893	1964	1964	1964	1964	1
672	20231023	093100	44995929	1950	1947	1950	1947	1187
673	20231023	093000	42681558	1947	1946	1947	1945	177
674	20231023	092900	42337128	1946	1946	1946	1946	50
675	20231023	092800	42239828	1946	1946	1946	1946	59
676	20231023	092700	42125014	1945	1946	1946	1945	1512
677	20231023	092600	39183018	1949	1950	1950	1949	1233
678	20231023	092500	36778761	1950	1950	1950	1950	0
679	20231023	092400	36778761	1950	1950	1950	1950	0
680	20231023	092300	36778761	1950	1950	1950	1950	0
681	20231023	092200	36778761	1950	1949	1950	1949	2
682	20231023	092100	36774862	1949	1949	1949	1948	12
683	20231023	092000	36751477	1949	1945	1949	1945	791
684	20231023	091900	35212428	1945	1945	1945	1945	5
685	20231023	091800	35202703	1944	1948	1948	1942	2587
686	20231023	091700	30174004	1960	1961	1961	1960	578
687	20231023	091600	29041046	1961	1967	1967	1961	588
688	20231023	091500	27885491	1971	1971	1971	1971	0
689	20231023	091400	27885491	1971	1966	1971	1966	43
690	20231023	091300	27800938	1965	1965	1965	1965	0
691	20231023	091200	27800938	1965	1966	1966	1965	223
692	20231023	091100	27362725	1965	1965	1965	1964	284
693	20231023	091000	26804798	1965	1955	1965	1955	213
694	20231023	090900	26387573	1952	1950	1952	1950	1044
695	20231023	090800	24351413	1948	1942	1948	1942	513
696	20231023	090700	23353885	1951	1948	1955	1945	3193
697	20231023	090600	17133729	1948	1948	1948	1948	0
698	20231023	090500	17133729	1948	1948	1948	1948	20
699	20231023	090400	17094769	1948	1948	1948	1948	0
700	20231023	090300	17094769	1948	1949	1949	1948	802
701	20231023	090200	15532373	1966	1949	1966	1948	396
702	20231023	090100	14760666	1970	1958	1970	1935	621
703	20231023	090000	13552518	1960	1974	1974	1960	6868