KissMeData/365590/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	205100	724308201	1942	1942	1942	1942	6039
3	20231018	205000	724308201	1942	1942	1942	1942	0
4	20231018	204900	724308201	1942	1942	1942	1942	0
5	20231018	204800	724308201	1942	1942	1942	1942	0
6	20231018	204700	724308201	1942	1942	1942	1942	0
7	20231018	204600	724308201	1942	1942	1942	1942	0
8	20231018	204500	724308201	1942	1942	1942	1942	0
9	20231018	204400	724308201	1942	1942	1942	1942	0
10	20231018	204300	724308201	1942	1942	1942	1942	0
11	20231018	204200	724308201	1942	1942	1942	1942	0
12	20231018	204100	724308201	1942	1942	1942	1942	0
13	20231018	204000	724308201	1942	1942	1942	1942	0
14	20231018	203900	724308201	1942	1942	1942	1942	0
15	20231018	203800	724308201	1942	1942	1942	1942	0
16	20231018	203700	724308201	1942	1942	1942	1942	0
17	20231018	203600	724308201	1942	1942	1942	1942	0
18	20231018	203500	724308201	1942	1942	1942	1942	0
19	20231018	203400	724308201	1942	1942	1942	1942	0
20	20231018	203300	724308201	1942	1942	1942	1942	0
21	20231018	203200	724308201	1942	1942	1942	1942	0
22	20231018	203100	724308201	1942	1942	1942	1942	0
23	20231018	203000	724308201	1942	1942	1942	1942	0
24	20231018	202900	724308201	1942	1942	1942	1942	0
25	20231018	202800	724308201	1942	1942	1942	1942	0
26	20231018	202700	724308201	1942	1942	1942	1942	0
27	20231018	202600	724308201	1942	1942	1942	1942	0
28	20231018	202500	724308201	1942	1942	1942	1942	0
29	20231018	202400	724308201	1942	1942	1942	1942	0
30	20231018	202300	724308201	1942	1942	1942	1942	0
31	20231018	202200	724308201	1942	1942	1942	1942	0
32	20231018	202100	724308201	1942	1942	1942	1942	6039
33	20231018	202000	724308201	1942	1942	1942	1942	0
34	20231018	201900	724308201	1942	1942	1942	1942	0
35	20231018	201800	724308201	1942	1942	1942	1942	0
36	20231018	201700	724308201	1942	1942	1942	1942	0
37	20231018	201600	724308201	1942	1942	1942	1942	0
38	20231018	201500	724308201	1942	1942	1942	1942	0
39	20231018	201400	724308201	1942	1942	1942	1942	0
40	20231018	201300	724308201	1942	1942	1942	1942	0
41	20231018	201200	724308201	1942	1942	1942	1942	0
42	20231018	201100	724308201	1942	1942	1942	1942	0
43	20231018	201000	724308201	1942	1942	1942	1942	0
44	20231018	200900	724308201	1942	1942	1942	1942	0
45	20231018	200800	724308201	1942	1942	1942	1942	0
46	20231018	200700	724308201	1942	1942	1942	1942	0
47	20231018	200600	724308201	1942	1942	1942	1942	0
48	20231018	200500	724308201	1942	1942	1942	1942	0
49	20231018	200400	724308201	1942	1942	1942	1942	0
50	20231018	200300	724308201	1942	1942	1942	1942	0
51	20231018	200200	724308201	1942	1942	1942	1942	0
52	20231018	200100	724308201	1942	1942	1942	1942	0
53	20231018	200000	724308201	1942	1942	1942	1942	0
54	20231018	195900	724308201	1942	1942	1942	1942	0
55	20231018	195800	724308201	1942	1942	1942	1942	0
56	20231018	195700	724308201	1942	1942	1942	1942	0
57	20231018	195600	724308201	1942	1942	1942	1942	0
58	20231018	195500	724308201	1942	1942	1942	1942	0
59	20231018	195400	724308201	1942	1942	1942	1942	0
60	20231018	195300	724308201	1942	1942	1942	1942	0
61	20231018	195200	724308201	1942	1942	1942	1942	0
62	20231018	195100	724308201	1942	1942	1942	1942	6039
63	20231018	195000	724308201	1942	1942	1942	1942	0
64	20231018	194900	724308201	1942	1942	1942	1942	0
65	20231018	194800	724308201	1942	1942	1942	1942	0
66	20231018	194700	724308201	1942	1942	1942	1942	0
67	20231018	194600	724308201	1942	1942	1942	1942	0
68	20231018	194500	724308201	1942	1942	1942	1942	0
69	20231018	194400	724308201	1942	1942	1942	1942	0
70	20231018	194300	724308201	1942	1942	1942	1942	0
71	20231018	194200	724308201	1942	1942	1942	1942	0
72	20231018	194100	724308201	1942	1942	1942	1942	0
73	20231018	194000	724308201	1942	1942	1942	1942	0
74	20231018	193900	724308201	1942	1942	1942	1942	0
75	20231018	193800	724308201	1942	1942	1942	1942	0
76	20231018	193700	724308201	1942	1942	1942	1942	0
77	20231018	193600	724308201	1942	1942	1942	1942	0
78	20231018	193500	724308201	1942	1942	1942	1942	0
79	20231018	193400	724308201	1942	1942	1942	1942	0
80	20231018	193300	724308201	1942	1942	1942	1942	0
81	20231018	193200	724308201	1942	1942	1942	1942	0
82	20231018	193100	724308201	1942	1942	1942	1942	0
83	20231018	193000	724308201	1942	1942	1942	1942	0
84	20231018	192900	724308201	1942	1942	1942	1942	0
85	20231018	192800	724308201	1942	1942	1942	1942	0
86	20231018	192700	724308201	1942	1942	1942	1942	0
87	20231018	192600	724308201	1942	1942	1942	1942	0
88	20231018	192500	724308201	1942	1942	1942	1942	0
89	20231018	192400	724308201	1942	1942	1942	1942	0
90	20231018	192300	724308201	1942	1942	1942	1942	0
91	20231018	192200	724308201	1942	1942	1942	1942	0
92	20231018	192100	724308201	1942	1942	1942	1942	6039
93	20231018	192000	724308201	1942	1942	1942	1942	0
94	20231018	191900	724308201	1942	1942	1942	1942	0
95	20231018	191800	724308201	1942	1942	1942	1942	0
96	20231018	191700	724308201	1942	1942	1942	1942	0
97	20231018	191600	724308201	1942	1942	1942	1942	0
98	20231018	191500	724308201	1942	1942	1942	1942	0
99	20231018	191400	724308201	1942	1942	1942	1942	0
100	20231018	191300	724308201	1942	1942	1942	1942	0
101	20231018	191200	724308201	1942	1942	1942	1942	0
102	20231018	191100	724308201	1942	1942	1942	1942	0
103	20231018	191000	724308201	1942	1942	1942	1942	0
104	20231018	190900	724308201	1942	1942	1942	1942	0
105	20231018	190800	724308201	1942	1942	1942	1942	0
106	20231018	190700	724308201	1942	1942	1942	1942	0
107	20231018	190600	724308201	1942	1942	1942	1942	0
108	20231018	190500	724308201	1942	1942	1942	1942	0
109	20231018	190400	724308201	1942	1942	1942	1942	0
110	20231018	190300	724308201	1942	1942	1942	1942	0
111	20231018	190200	724308201	1942	1942	1942	1942	0
112	20231018	190100	724308201	1942	1942	1942	1942	0
113	20231018	190000	724308201	1942	1942	1942	1942	0
114	20231018	185900	724308201	1942	1942	1942	1942	0
115	20231018	185800	724308201	1942	1942	1942	1942	0
116	20231018	185700	724308201	1942	1942	1942	1942	0
117	20231018	185600	724308201	1942	1942	1942	1942	0
118	20231018	185500	724308201	1942	1942	1942	1942	0
119	20231018	185400	724308201	1942	1942	1942	1942	0
120	20231018	185300	724308201	1942	1942	1942	1942	0
121	20231018	185200	724308201	1942	1942	1942	1942	0
122	20231018	185100	724308201	1942	1942	1942	1942	6039
123	20231018	185000	724308201	1942	1942	1942	1942	0
124	20231018	184900	724308201	1942	1942	1942	1942	0
125	20231018	184800	724308201	1942	1942	1942	1942	0
126	20231018	184700	724308201	1942	1942	1942	1942	0
127	20231018	184600	724308201	1942	1942	1942	1942	0
128	20231018	184500	724308201	1942	1942	1942	1942	0
129	20231018	184400	724308201	1942	1942	1942	1942	0
130	20231018	184300	724308201	1942	1942	1942	1942	0
131	20231018	184200	724308201	1942	1942	1942	1942	0
132	20231018	184100	724308201	1942	1942	1942	1942	0
133	20231018	184000	724308201	1942	1942	1942	1942	0
134	20231018	183900	724308201	1942	1942	1942	1942	0
135	20231018	183800	724308201	1942	1942	1942	1942	0
136	20231018	183700	724308201	1942	1942	1942	1942	0
137	20231018	183600	724308201	1942	1942	1942	1942	0
138	20231018	183500	724308201	1942	1942	1942	1942	0
139	20231018	183400	724308201	1942	1942	1942	1942	0
140	20231018	183300	724308201	1942	1942	1942	1942	0
141	20231018	183200	724308201	1942	1942	1942	1942	0
142	20231018	183100	724308201	1942	1942	1942	1942	0
143	20231018	183000	724308201	1942	1942	1942	1942	0
144	20231018	182900	724308201	1942	1942	1942	1942	0
145	20231018	182800	724308201	1942	1942	1942	1942	0
146	20231018	182700	724308201	1942	1942	1942	1942	0
147	20231018	182600	724308201	1942	1942	1942	1942	0
148	20231018	182500	724308201	1942	1942	1942	1942	0
149	20231018	182400	724308201	1942	1942	1942	1942	0
150	20231018	182300	724308201	1942	1942	1942	1942	0
151	20231018	182200	724308201	1942	1942	1942	1942	0
152	20231018	182100	724308201	1942	1942	1942	1942	6039
153	20231018	182000	724308201	1942	1942	1942	1942	0
154	20231018	181900	724308201	1942	1942	1942	1942	0
155	20231018	181800	724308201	1942	1942	1942	1942	0
156	20231018	181700	724308201	1942	1942	1942	1942	0
157	20231018	181600	724308201	1942	1942	1942	1942	0
158	20231018	181500	724308201	1942	1942	1942	1942	0
159	20231018	181400	724308201	1942	1942	1942	1942	0
160	20231018	181300	724308201	1942	1942	1942	1942	0
161	20231018	181200	724308201	1942	1942	1942	1942	0
162	20231018	181100	724308201	1942	1942	1942	1942	0
163	20231018	181000	724308201	1942	1942	1942	1942	0
164	20231018	180900	724308201	1942	1942	1942	1942	0
165	20231018	180800	724308201	1942	1942	1942	1942	0
166	20231018	180700	724308201	1942	1942	1942	1942	0
167	20231018	180600	724308201	1942	1942	1942	1942	0
168	20231018	180500	724308201	1942	1942	1942	1942	0
169	20231018	180400	724308201	1942	1942	1942	1942	0
170	20231018	180300	724308201	1942	1942	1942	1942	0
171	20231018	180200	724308201	1942	1942	1942	1942	0
172	20231018	180100	724308201	1942	1942	1942	1942	0
173	20231018	180000	724308201	1942	1942	1942	1942	0
174	20231018	175900	724308201	1942	1942	1942	1942	0
175	20231018	175800	724308201	1942	1942	1942	1942	0
176	20231018	175700	724308201	1942	1942	1942	1942	0
177	20231018	175600	724308201	1942	1942	1942	1942	0
178	20231018	175500	724308201	1942	1942	1942	1942	0
179	20231018	175400	724308201	1942	1942	1942	1942	0
180	20231018	175300	724308201	1942	1942	1942	1942	0
181	20231018	175200	724308201	1942	1942	1942	1942	0
182	20231018	175100	724308201	1942	1942	1942	1942	6039
183	20231018	175000	724308201	1942	1942	1942	1942	0
184	20231018	174900	724308201	1942	1942	1942	1942	0
185	20231018	174800	724308201	1942	1942	1942	1942	0
186	20231018	174700	724308201	1942	1942	1942	1942	0
187	20231018	174600	724308201	1942	1942	1942	1942	0
188	20231018	174500	724308201	1942	1942	1942	1942	0
189	20231018	174400	724308201	1942	1942	1942	1942	0
190	20231018	174300	724308201	1942	1942	1942	1942	0
191	20231018	174200	724308201	1942	1942	1942	1942	0
192	20231018	174100	724308201	1942	1942	1942	1942	0
193	20231018	174000	724308201	1942	1942	1942	1942	0
194	20231018	173900	724308201	1942	1942	1942	1942	0
195	20231018	173800	724308201	1942	1942	1942	1942	0
196	20231018	173700	724308201	1942	1942	1942	1942	0
197	20231018	173600	724308201	1942	1942	1942	1942	0
198	20231018	173500	724308201	1942	1942	1942	1942	0
199	20231018	173400	724308201	1942	1942	1942	1942	0
200	20231018	173300	724308201	1942	1942	1942	1942	0
201	20231018	173200	724308201	1942	1942	1942	1942	0
202	20231018	173100	724308201	1942	1942	1942	1942	0
203	20231018	173000	724308201	1942	1942	1942	1942	0
204	20231018	172900	724308201	1942	1942	1942	1942	0
205	20231018	172800	724308201	1942	1942	1942	1942	0
206	20231018	172700	724308201	1942	1942	1942	1942	0
207	20231018	172600	724308201	1942	1942	1942	1942	0
208	20231018	172500	724308201	1942	1942	1942	1942	0
209	20231018	172400	724308201	1942	1942	1942	1942	0
210	20231018	172300	724308201	1942	1942	1942	1942	0
211	20231018	172200	724308201	1942	1942	1942	1942	0
212	20231018	172100	724308201	1942	1942	1942	1942	6039
213	20231018	172000	724308201	1942	1942	1942	1942	0
214	20231018	171900	724308201	1942	1942	1942	1942	0
215	20231018	171800	724308201	1942	1942	1942	1942	0
216	20231018	171700	724308201	1942	1942	1942	1942	0
217	20231018	171600	724308201	1942	1942	1942	1942	0
218	20231018	171500	724308201	1942	1942	1942	1942	0
219	20231018	171400	724308201	1942	1942	1942	1942	0
220	20231018	171300	724308201	1942	1942	1942	1942	0
221	20231018	171200	724308201	1942	1942	1942	1942	0
222	20231018	171100	724308201	1942	1942	1942	1942	0
223	20231018	171000	724308201	1942	1942	1942	1942	0
224	20231018	170900	724308201	1942	1942	1942	1942	0
225	20231018	170800	724308201	1942	1942	1942	1942	0
226	20231018	170700	724308201	1942	1942	1942	1942	0
227	20231018	170600	724308201	1942	1942	1942	1942	0
228	20231018	170500	724308201	1942	1942	1942	1942	0
229	20231018	170400	724308201	1942	1942	1942	1942	0
230	20231018	170300	724308201	1942	1942	1942	1942	0
231	20231018	170200	724308201	1942	1942	1942	1942	0
232	20231018	170100	724308201	1942	1942	1942	1942	0
233	20231018	170000	724308201	1942	1942	1942	1942	0
234	20231018	165900	724308201	1942	1942	1942	1942	0
235	20231018	165800	724308201	1942	1942	1942	1942	0
236	20231018	165700	724308201	1942	1942	1942	1942	0
237	20231018	165600	724308201	1942	1942	1942	1942	0
238	20231018	165500	724308201	1942	1942	1942	1942	0
239	20231018	165400	724308201	1942	1942	1942	1942	0
240	20231018	165300	724308201	1942	1942	1942	1942	0
241	20231018	165200	724308201	1942	1942	1942	1942	0
242	20231018	165100	724308201	1942	1942	1942	1942	6039
243	20231018	165000	724308201	1942	1942	1942	1942	0
244	20231018	164900	724308201	1942	1942	1942	1942	0
245	20231018	164800	724308201	1942	1942	1942	1942	0
246	20231018	164700	724308201	1942	1942	1942	1942	0
247	20231018	164600	724308201	1942	1942	1942	1942	0
248	20231018	164500	724308201	1942	1942	1942	1942	0
249	20231018	164400	724308201	1942	1942	1942	1942	0
250	20231018	164300	724308201	1942	1942	1942	1942	0
251	20231018	164200	724308201	1942	1942	1942	1942	0
252	20231018	164100	724308201	1942	1942	1942	1942	0
253	20231018	164000	724308201	1942	1942	1942	1942	0
254	20231018	163900	724308201	1942	1942	1942	1942	0
255	20231018	163800	724308201	1942	1942	1942	1942	0
256	20231018	163700	724308201	1942	1942	1942	1942	0
257	20231018	163600	724308201	1942	1942	1942	1942	0
258	20231018	163500	724308201	1942	1942	1942	1942	0
259	20231018	163400	724308201	1942	1942	1942	1942	0
260	20231018	163300	724308201	1942	1942	1942	1942	0
261	20231018	163200	724308201	1942	1942	1942	1942	0
262	20231018	163100	724308201	1942	1942	1942	1942	0
263	20231018	163000	724308201	1942	1942	1942	1942	0
264	20231018	162900	724308201	1942	1942	1942	1942	0
265	20231018	162800	724308201	1942	1942	1942	1942	0
266	20231018	162700	724308201	1942	1942	1942	1942	0
267	20231018	162600	724308201	1942	1942	1942	1942	0
268	20231018	162500	724308201	1942	1942	1942	1942	0
269	20231018	162400	724308201	1942	1942	1942	1942	0
270	20231018	162300	724308201	1942	1942	1942	1942	0
271	20231018	162200	724308201	1942	1942	1942	1942	0
272	20231018	162100	724308201	1942	1942	1942	1942	6039
273	20231018	162000	724308201	1942	1942	1942	1942	0
274	20231018	161900	724308201	1942	1942	1942	1942	0
275	20231018	161800	724308201	1942	1942	1942	1942	0
276	20231018	161700	724308201	1942	1942	1942	1942	0
277	20231018	161600	724308201	1942	1942	1942	1942	0
278	20231018	161500	724308201	1942	1942	1942	1942	0
279	20231018	161400	724308201	1942	1942	1942	1942	0
280	20231018	161300	724308201	1942	1942	1942	1942	0
281	20231018	161200	724308201	1942	1942	1942	1942	0
282	20231018	161100	724308201	1942	1942	1942	1942	0
283	20231018	161000	724308201	1942	1942	1942	1942	0
284	20231018	160900	724308201	1942	1942	1942	1942	0
285	20231018	160800	724308201	1942	1942	1942	1942	0
286	20231018	160700	724308201	1942	1942	1942	1942	0
287	20231018	160600	724308201	1942	1942	1942	1942	0
288	20231018	160500	724308201	1942	1942	1942	1942	0
289	20231018	160400	724308201	1942	1942	1942	1942	0
290	20231018	160300	724308201	1942	1942	1942	1942	0
291	20231018	160200	724308201	1942	1942	1942	1942	0
292	20231018	160100	724308201	1942	1942	1942	1942	0
293	20231018	160000	724308201	1942	1942	1942	1942	0
294	20231018	155900	724308201	1942	1942	1942	1942	0
295	20231018	155800	724308201	1942	1942	1942	1942	0
296	20231018	155700	724308201	1942	1942	1942	1942	0
297	20231018	155600	724308201	1942	1942	1942	1942	0
298	20231018	155500	724308201	1942	1942	1942	1942	0
299	20231018	155400	724308201	1942	1942	1942	1942	0
300	20231018	155300	724308201	1942	1942	1942	1942	0
301	20231018	155200	724308201	1942	1942	1942	1942	0
302	20231018	155100	724308201	1942	1942	1942	1942	6039
303	20231018	155000	724308201	1942	1942	1942	1942	0
304	20231018	154900	724308201	1942	1942	1942	1942	0
305	20231018	154800	724308201	1942	1942	1942	1942	0
306	20231018	154700	724308201	1942	1942	1942	1942	0
307	20231018	154600	724308201	1942	1942	1942	1942	0
308	20231018	154500	724308201	1942	1942	1942	1942	0
309	20231018	154400	724308201	1942	1942	1942	1942	0
310	20231018	154300	724308201	1942	1942	1942	1942	0
311	20231018	154200	724308201	1942	1942	1942	1942	0
312	20231018	154100	724308201	1942	1942	1942	1942	0
313	20231018	154000	724308201	1942	1942	1942	1942	0
314	20231018	153900	724308201	1942	1942	1942	1942	0
315	20231018	153800	724308201	1942	1942	1942	1942	0
316	20231018	153700	724308201	1942	1942	1942	1942	0
317	20231018	153600	724308201	1942	1942	1942	1942	0
318	20231018	153500	724308201	1942	1942	1942	1942	0
319	20231018	153400	724308201	1942	1942	1942	1942	0
320	20231018	153300	724308201	1942	1942	1942	1942	0
321	20231018	153200	724308201	1942	1942	1942	1942	0
322	20231018	153100	724308201	1942	1942	1942	1942	0
323	20231018	153000	724308201	1942	1942	1942	1942	6039
324	20231018	152900	712580463	1944	1944	1944	1944	0
325	20231018	152800	712580463	1944	1944	1944	1944	0
326	20231018	152700	712580463	1944	1944	1944	1944	0
327	20231018	152600	712580463	1944	1944	1944	1944	0
328	20231018	152500	712580463	1944	1944	1944	1944	0
329	20231018	152400	712580463	1944	1944	1944	1944	0
330	20231018	152300	712580463	1944	1944	1944	1944	0
331	20231018	152200	712580463	1944	1944	1944	1944	0
332	20231018	152100	712580463	1944	1944	1944	1944	0
333	20231018	152000	712580463	1944	1944	1944	1944	0
334	20231018	151900	712580463	1944	1944	1945	1944	396
335	20231018	151800	711810417	1944	1944	1944	1944	500
336	20231018	151700	710838417	1944	1945	1945	1944	2609
337	20231018	151600	705766421	1945	1945	1946	1945	1109
338	20231018	151500	703609307	1944	1943	1944	1943	1821
339	20231018	151400	700069466	1943	1943	1943	1942	4198
340	20231018	151300	691916752	1942	1942	1942	1942	1030
341	20231018	151200	689916492	1943	1944	1944	1943	320
342	20231018	151100	689294531	1944	1944	1944	1944	450
343	20231018	151000	688419731	1944	1944	1944	1944	129
344	20231018	150900	688168955	1944	1944	1944	1944	198
345	20231018	150800	687784043	1943	1943	1943	1942	83
346	20231018	150700	687622783	1944	1944	1944	1944	198
347	20231018	150600	687237871	1944	1943	1944	1943	609
348	20231018	150500	686054485	1943	1943	1943	1943	199
349	20231018	150400	685667828	1943	1943	1943	1943	1172
350	20231018	150300	683390632	1944	1943	1944	1943	218
351	20231018	150200	682966959	1944	1944	1944	1944	99
352	20231018	150100	682774503	1944	1945	1945	1944	292
353	20231018	150000	682206658	1945	1944	1945	1944	6206
354	20231018	145900	670140988	1944	1943	1944	1942	507
355	20231018	145800	669156357	1944	1944	1944	1943	202
356	20231018	145700	668763685	1945	1945	1945	1945	198
357	20231018	145600	668378575	1944	1945	1945	1944	2099
358	20231018	145500	664298020	1945	1945	1945	1945	137
359	20231018	145400	664031555	1945	1944	1945	1944	3113
360	20231018	145300	657979783	1944	1944	1944	1944	198
361	20231018	145200	657594871	1944	1944	1944	1944	297
362	20231018	145100	657017503	1944	1943	1944	1941	3310
363	20231018	145000	650591950	1943	1944	1944	1943	199
364	20231018	144900	650205095	1943	1945	1945	1943	109
365	20231018	144800	649993107	1944	1944	1944	1944	96
366	20231018	144700	649806483	1944	1944	1944	1944	346
367	20231018	144600	649133859	1944	1943	1944	1943	202
368	20231018	144500	648741172	1944	1943	1944	1943	100
369	20231018	144400	648546871	1943	1943	1943	1943	3401
370	20231018	144300	641938728	1943	1943	1943	1943	99
371	20231018	144200	641746371	1943	1943	1943	1943	198
372	20231018	144100	641361657	1943	1943	1943	1943	514
373	20231018	144000	640362955	1943	1943	1943	1943	293
374	20231018	143900	639793656	1943	1943	1943	1942	604
375	20231018	143800	638620089	1943	1943	1943	1943	109
376	20231018	143700	638408302	1943	1944	1944	1943	187
377	20231018	143600	638044832	1944	1944	1944	1944	99
378	20231018	143500	637852376	1944	1944	1944	1944	844
379	20231018	143400	636211640	1944	1944	1944	1944	100
380	20231018	143300	636017240	1944	1943	1944	1943	204
381	20231018	143200	635620670	1944	1943	1944	1943	339
382	20231018	143100	634961894	1943	1943	1943	1943	99
383	20231018	143000	634769537	1944	1944	1944	1944	198
384	20231018	142900	634384625	1944	1944	1944	1944	1119
385	20231018	142800	632209289	1943	1944	1944	1943	101
386	20231018	142700	632013045	1943	1942	1944	1941	2100
387	20231018	142600	627936645	1943	1943	1943	1943	198
388	20231018	142500	627551931	1944	1944	1944	1944	500
389	20231018	142400	626579931	1944	1944	1944	1943	199
390	20231018	142300	626193174	1944	1943	1944	1942	1004
391	20231018	142200	624243298	1942	1941	1942	1940	5038
392	20231018	142100	614466271	1940	1941	1941	1940	3108
393	20231018	142000	608436643	1941	1940	1941	1940	199
394	20231018	141900	608050385	1941	1940	1941	1940	299
395	20231018	141800	607470226	1941	1941	1941	1941	198
396	20231018	141700	607085908	1941	1942	1942	1941	1458
397	20231018	141600	604255831	1942	1941	1942	1941	485
398	20231018	141500	603314346	1942	1942	1942	1942	198
399	20231018	141400	602929830	1941	1942	1942	1941	104
400	20231018	141300	602727961	1942	1942	1942	1941	417
401	20231018	141200	601918461	1942	1942	1942	1942	1538
402	20231018	141100	598931665	1944	1944	1944	1942	5099
403	20231018	141000	589026233	1945	1943	1945	1943	3133
404	20231018	140900	582935582	1942	1945	1945	1942	839
405	20231018	140800	581305491	1946	1947	1947	1946	432
406	20231018	140700	580464720	1947	1946	1947	1946	36
407	20231018	140600	580394662	1946	1946	1946	1946	466
408	20231018	140500	579487826	1947	1946	1947	1945	666
409	20231018	140400	578191225	1944	1944	1944	1944	974
410	20231018	140300	576297769	1945	1945	1945	1945	198
411	20231018	140200	575912659	1947	1944	1947	1943	1013
412	20231018	140100	573944096	1944	1946	1946	1943	1689
413	20231018	140000	570659474	1946	1946	1947	1946	232
414	20231018	135900	570207804	1947	1946	1947	1946	186
415	20231018	135800	569845749	1947	1947	1947	1947	517
416	20231018	135700	568839150	1947	1947	1947	1947	300
417	20231018	135600	568255050	1947	1947	1947	1947	0
418	20231018	135500	568255050	1947	1947	1947	1947	0
419	20231018	135400	568255050	1947	1948	1948	1947	162
420	20231018	135300	567939486	1948	1948	1948	1948	151
421	20231018	135200	567645338	1947	1945	1947	1945	2305
422	20231018	135100	563158435	1945	1945	1946	1945	144
423	20231018	135000	562878256	1946	1945	1946	1945	5930
424	20231018	134900	551343431	1945	1945	1945	1945	317
425	20231018	134800	550726866	1945	1945	1945	1945	897
426	20231018	134700	548982201	1945	1945	1945	1945	198
427	20231018	134600	548597091	1945	1945	1945	1945	508
428	20231018	134500	547609031	1945	1945	1945	1945	410
429	20231018	134400	546811581	1945	1944	1945	1944	198
430	20231018	134300	546426570	1943	1943	1943	1943	0
431	20231018	134200	546426570	1943	1943	1943	1943	841
432	20231018	134100	544792507	1942	1945	1945	1942	265
433	20231018	134000	544277359	1945	1944	1946	1944	639
434	20231018	133900	543034846	1944	1944	1944	1944	199
435	20231018	133800	542647990	1941	1941	1941	1941	2000
436	20231018	133700	538765990	1945	1945	1945	1944	1933
437	20231018	133600	535007042	1945	1945	1945	1945	298
438	20231018	133500	534427432	1945	1946	1946	1945	553
439	20231018	133400	533351563	1946	1943	1946	1943	220
440	20231018	133300	532923947	1940	1940	1940	1940	0
441	20231018	133200	532923947	1940	1947	1947	1940	5495
442	20231018	133100	522260204	1946	1947	1947	1946	680
443	20231018	133000	520936306	1947	1942	1947	1942	731
444	20231018	132900	519514907	1942	1940	1942	1940	2973
445	20231018	132800	513747281	1940	1940	1940	1940	4317
446	20231018	132700	505372301	1940	1940	1940	1940	1219
447	20231018	132600	503007441	1940	1939	1940	1939	3536
448	20231018	132500	496147987	1937	1937	1937	1937	33
449	20231018	132400	496084066	1939	1941	1941	1939	2230
450	20231018	132300	491757884	1940	1940	1940	1940	0
451	20231018	132200	491757884	1940	1940	1940	1940	4047
452	20231018	132100	483906704	1940	1940	1940	1940	0
453	20231018	132000	483906704	1940	1940	1940	1940	0
454	20231018	131900	483906704	1940	1940	1940	1940	187
455	20231018	131800	483543924	1940	1940	1940	1940	36
456	20231018	131700	483474084	1940	1940	1940	1940	0
457	20231018	131600	483474084	1940	1940	1940	1940	313
458	20231018	131500	482866864	1940	1940	1940	1938	1054
459	20231018	131400	480822491	1940	1940	1940	1940	58
460	20231018	131300	480709971	1940	1940	1940	1940	2505
461	20231018	131200	475850271	1940	1940	1940	1940	200
462	20231018	131100	475462271	1940	1940	1940	1940	65
463	20231018	131000	475336171	1940	1940	1940	1940	62
464	20231018	130900	475215891	1940	1940	1940	1940	346
465	20231018	130800	474544651	1940	1940	1940	1940	1775
466	20231018	130700	471101151	1940	1940	1940	1940	39
467	20231018	130600	471025491	1939	1941	1941	1939	8070
468	20231018	130500	455368619	1942	1942	1942	1942	1
469	20231018	130400	455366677	1942	1942	1942	1942	0
470	20231018	130300	455366677	1942	1942	1942	1942	300
471	20231018	130200	454784077	1942	1943	1943	1942	1640
472	20231018	130100	451598907	1943	1944	1944	1943	595
473	20231018	130000	450442695	1945	1945	1945	1945	0
474	20231018	125900	450442695	1945	1945	1945	1945	0
475	20231018	125800	450442695	1945	1945	1945	1945	55
476	20231018	125700	450335720	1945	1945	1945	1945	0
477	20231018	125600	450335720	1945	1945	1945	1945	1
478	20231018	125500	450333775	1945	1945	1945	1945	0
479	20231018	125400	450333775	1945	1944	1945	1944	1357
480	20231018	125300	447695766	1945	1945	1945	1945	1
481	20231018	125200	447693821	1946	1946	1946	1946	1
482	20231018	125100	447691875	1943	1943	1943	1943	940
483	20231018	125000	445865455	1943	1943	1943	1943	41
484	20231018	124900	445785792	1942	1941	1942	1941	1150
485	20231018	124800	443552560	1940	1940	1940	1940	0
486	20231018	124700	443552560	1940	1940	1940	1940	65
487	20231018	124600	443426460	1940	1940	1941	1940	1520
488	20231018	124500	440477654	1940	1940	1940	1939	575
489	20231018	124400	439362654	1940	1940	1940	1940	100
490	20231018	124300	439168654	1940	1940	1940	1940	763
491	20231018	124200	437688434	1940	1939	1940	1939	476
492	20231018	124100	436765405	1939	1940	1940	1939	145
493	20231018	124000	436484246	1940	1940	1940	1940	155
494	20231018	123900	436183546	1940	1940	1940	1940	361
495	20231018	123800	435483206	1940	1940	1940	1940	870
496	20231018	123700	433795406	1939	1939	1939	1939	1
497	20231018	123600	433793467	1940	1939	1940	1939	58
498	20231018	123500	433680997	1939	1939	1939	1939	760
499	20231018	123400	432207357	1937	1937	1939	1937	456
500	20231018	123300	431323947	1938	1940	1940	1938	235
501	20231018	123200	430868219	1940	1940	1940	1939	1115
502	20231018	123100	428705183	1940	1940	1942	1939	558
503	20231018	123000	427622436	1940	1940	1940	1939	970
504	20231018	122900	425740672	1940	1940	1940	1940	32
505	20231018	122800	425678592	1938	1940	1940	1937	457
506	20231018	122700	424792172	1940	1940	1940	1937	616
507	20231018	122600	423597644	1940	1942	1942	1937	1235
508	20231018	122500	421203934	1940	1940	1940	1939	973
509	20231018	122400	419316397	1942	1940	1942	1940	1128
510	20231018	122300	417128073	1940	1940	1940	1940	118
511	20231018	122200	416899153	1940	1940	1940	1940	30
512	20231018	122100	416840953	1940	1936	1940	1936	125
513	20231018	122000	416598908	1936	1940	1940	1936	1113
514	20231018	121900	414439728	1940	1935	1940	1935	83
515	20231018	121800	414279093	1940	1940	1940	1940	120
516	20231018	121700	414046293	1940	1937	1940	1935	742
517	20231018	121600	412608241	1937	1940	1940	1936	1027
518	20231018	121500	410616439	1940	1940	1940	1940	0
519	20231018	121400	410616439	1940	1940	1940	1940	0
520	20231018	121300	410616439	1940	1940	1940	1940	811
521	20231018	121200	409043099	1940	1936	1940	1936	67
522	20231018	121100	408913371	1936	1940	1940	1936	1041
523	20231018	121000	406894060	1942	1942	1942	1942	0
524	20231018	120900	406894060	1942	1940	1942	1940	230
525	20231018	120800	406447856	1940	1940	1940	1940	150
526	20231018	120700	406156856	1940	1940	1940	1936	637
527	20231018	120600	404921096	1940	1940	1940	1940	266
528	20231018	120500	404405056	1938	1940	1940	1938	911
529	20231018	120400	402637724	1940	1940	1940	1940	146
530	20231018	120300	402354484	1942	1942	1942	1942	2
531	20231018	120200	402350600	1940	1943	1943	1940	2356
532	20231018	120100	397779945	1943	1943	1943	1943	1
533	20231018	120000	397778002	1943	1943	1943	1943	0
534	20231018	115900	397778002	1943	1943	1943	1943	0
535	20231018	115800	397778002	1943	1940	1943	1940	587
536	20231018	115700	396639162	1940	1933	1943	1933	2084
537	20231018	115600	392610112	1940	1943	1943	1940	988
538	20231018	115500	390690719	1943	1939	1943	1938	4002
539	20231018	115400	382922772	1938	1938	1938	1937	677
540	20231018	115300	381610786	1938	1938	1938	1938	31
541	20231018	115200	381550708	1938	1938	1938	1936	426
542	20231018	115100	380725339	1938	1932	1938	1932	513
543	20231018	115000	379732519	1932	1932	1932	1932	62
544	20231018	114900	379612735	1932	1932	1932	1932	93
545	20231018	114800	379433059	1932	1937	1938	1932	698
546	20231018	114700	378082046	1938	1938	1938	1936	1792
547	20231018	114600	374610234	1938	1938	1938	1937	931
548	20231018	114500	372806048	1938	1939	1939	1938	21
549	20231018	114400	372765331	1938	1941	1941	1938	1959
550	20231018	114300	368964980	1941	1941	1941	1941	0
551	20231018	114200	368964980	1941	1941	1941	1941	1
552	20231018	114100	368963039	1939	1940	1940	1938	437
553	20231018	114000	368115339	1940	1938	1940	1938	579
554	20231018	113900	366992097	1937	1940	1940	1937	101
555	20231018	113800	366796187	1940	1940	1940	1937	64
556	20231018	113700	366672042	1940	1936	1940	1935	1824
557	20231018	113600	363140819	1936	1934	1936	1934	1510
558	20231018	113500	360218066	1935	1935	1935	1935	121
559	20231018	113400	359983931	1935	1935	1935	1935	7
560	20231018	113300	359970386	1933	1932	1933	1931	546
561	20231018	113200	358915510	1932	1934	1934	1932	510
562	20231018	113100	357929243	1934	1934	1934	1933	284
563	20231018	113000	357380198	1934	1940	1940	1934	506
564	20231018	112900	356399767	1940	1937	1940	1937	781
565	20231018	112800	354885467	1937	1937	1937	1937	4
566	20231018	112700	354877719	1934	1936	1937	1934	1032
567	20231018	112600	352881146	1937	1938	1940	1936	602
568	20231018	112500	351714134	1940	1936	1940	1936	487
569	20231018	112400	350770192	1936	1937	1937	1936	170
570	20231018	112300	350440929	1938	1940	1940	1935	62
571	20231018	112200	350320840	1934	1940	1940	1934	897
572	20231018	112100	348584261	1940	1939	1940	1938	928
573	20231018	112000	346784009	1940	1940	1940	1940	4
574	20231018	111900	346776249	1937	1937	1937	1937	678
575	20231018	111800	345462963	1934	1937	1937	1934	760
576	20231018	111700	343990866	1934	1937	1937	1934	130
577	20231018	111600	343739218	1934	1937	1937	1934	172
578	20231018	111500	343406357	1935	1940	1940	1935	411
579	20231018	111400	342609633	1940	1940	1940	1938	999
580	20231018	111300	340672593	1936	1942	1942	1936	106
581	20231018	111200	340467079	1929	1944	1944	1928	2485
582	20231018	111100	335666325	1940	1940	1944	1930	6329
583	20231018	111000	323442427	1930	1940	1940	1930	1950
584	20231018	110900	319668994	1941	1941	1941	1941	74
585	20231018	110800	319525360	1948	1941	1948	1941	4
586	20231018	110700	319517589	1940	1941	1941	1940	1000
587	20231018	110600	317577519	1941	1940	1945	1940	609
588	20231018	110500	316395073	1939	1939	1939	1939	0
589	20231018	110400	316395073	1939	1941	1941	1939	831
590	20231018	110300	314783090	1939	1936	1939	1936	1071
591	20231018	110200	312709481	1936	1936	1936	1936	4
592	20231018	110100	312701737	1931	1936	1936	1931	1006
593	20231018	110000	310759121	1936	1933	1936	1931	522
594	20231018	105900	309749662	1931	1931	1931	1927	2127
595	20231018	105800	305645065	1932	1937	1937	1932	5045
596	20231018	105700	295891172	1938	1940	1940	1936	169
597	20231018	105600	295563444	1940	1939	1940	1936	1459
598	20231018	105500	292734592	1939	1941	1941	1938	9637
599	20231018	105400	274038872	1940	1940	1940	1940	63
600	20231018	105300	273916652	1941	1940	1941	1940	113
601	20231018	105200	273697382	1940	1943	1943	1940	1603
602	20231018	105100	270585591	1944	1946	1946	1943	116
603	20231018	105000	270360071	1946	1946	1946	1946	1
604	20231018	104900	270358125	1946	1950	1950	1946	5
605	20231018	104800	270348391	1950	1950	1950	1950	263
606	20231018	104700	269835541	1950	1949	1950	1949	100
607	20231018	104600	269640544	1950	1950	1950	1950	0
608	20231018	104500	269640544	1950	1950	1950	1950	0
609	20231018	104400	269640544	1950	1948	1950	1948	6
610	20231018	104300	269628846	1950	1950	1950	1949	111
611	20231018	104200	269412399	1951	1951	1951	1951	0
612	20231018	104100	269412399	1951	1951	1951	1951	0
613	20231018	104000	269412399	1951	1951	1951	1950	324
614	20231018	103900	268780277	1951	1950	1951	1948	3135
615	20231018	103800	262668959	1951	1950	1951	1950	3542
616	20231018	103700	255761955	1950	1949	1950	1949	2171
617	20231018	103600	251529666	1950	1949	1950	1949	45
618	20231018	103500	251441957	1950	1949	1950	1949	429
619	20231018	103400	250605832	1949	1944	1949	1944	1283
620	20231018	103300	248106248	1941	1941	1941	1941	60
621	20231018	103200	247989788	1941	1941	1941	1941	36
622	20231018	103100	247919912	1941	1941	1941	1941	0
623	20231018	103000	247919912	1941	1939	1941	1939	141
624	20231018	102900	247646421	1940	1937	1940	1937	101
625	20231018	102800	247450587	1937	1941	1941	1937	3405
626	20231018	102700	240844733	1944	1944	1944	1944	539
627	20231018	102600	239796917	1947	1944	1947	1944	321
628	20231018	102500	239172023	1947	1947	1947	1947	0
629	20231018	102400	239172023	1947	1947	1947	1947	36
630	20231018	102300	239101931	1947	1945	1947	1943	1536
631	20231018	102200	236116298	1943	1943	1943	1941	133
632	20231018	102100	235857903	1946	1946	1948	1946	2319
633	20231018	102000	231343719	1940	1944	1946	1940	3024
634	20231018	101900	225469469	1944	1944	1944	1944	105
635	20231018	101800	225265349	1945	1945	1945	1940	2004
636	20231018	101700	221377403	1940	1944	1944	1940	3384
637	20231018	101600	214805096	1943	1943	1943	1943	1168
638	20231018	101500	212535672	1943	1940	1943	1940	113
639	20231018	101400	212316212	1940	1940	1940	1940	111
640	20231018	101300	212100872	1933	1931	1933	1931	94
641	20231018	101200	211919179	1944	1940	1944	1940	2112
642	20231018	101100	207821875	1940	1940	1940	1940	0
643	20231018	101000	207821875	1940	1940	1940	1931	2594
644	20231018	100900	202791857	1940	1929	1940	1929	3771
645	20231018	100800	195514519	1928	1921	1928	1920	4513
646	20231018	100700	186831913	1921	1920	1921	1919	143
647	20231018	100600	186557389	1919	1920	1920	1919	543
648	20231018	100500	185515029	1920	1922	1922	1920	1404
649	20231018	100400	182818429	1922	1918	1922	1918	1037
650	20231018	100300	180826718	1918	1917	1918	1917	61
651	20231018	100200	180709780	1918	1916	1918	1916	500
652	20231018	100100	179751654	1916	1914	1918	1910	965
653	20231018	100000	177904576	1914	1915	1920	1910	892
654	20231018	095900	176199650	1921	1923	1923	1912	1985
655	20231018	095800	172390757	1922	1923	1924	1922	270
656	20231018	095700	171871565	1922	1926	1926	1922	5802
657	20231018	095600	160712789	1925	1926	1926	1925	65
658	20231018	095500	160587607	1926	1926	1926	1924	2513
659	20231018	095400	155750120	1925	1928	1928	1925	918
660	20231018	095300	153981742	1927	1928	1928	1925	1899
661	20231018	095200	150323532	1928	1929	1929	1928	1064
662	20231018	095100	148271140	1923	1929	1929	1923	3706
663	20231018	095000	141133995	1929	1925	1929	1925	838
664	20231018	094900	139517589	1925	1925	1925	1925	25
665	20231018	094800	139469464	1925	1925	1929	1924	1405
666	20231018	094700	136765081	1925	1927	1929	1924	1874
667	20231018	094600	133156268	1929	1925	1929	1924	212
668	20231018	094500	132748115	1924	1929	1929	1924	1002
669	20231018	094400	130819947	1925	1925	1925	1925	854
670	20231018	094300	129175997	1924	1931	1931	1924	8804
671	20231018	094200	112216196	1932	1932	1932	1931	1193
672	20231018	094100	109911813	1932	1940	1940	1932	3201
673	20231018	094000	103720214	1940	1938	1940	1938	970
674	20231018	093900	101839813	1938	1943	1943	1936	3785
675	20231018	093800	94497957	1943	1945	1945	1943	15
676	20231018	093700	94468802	1940	1946	1946	1940	4000
677	20231018	093600	86707699	1948	1949	1949	1948	375
678	20231018	093500	85977139	1949	1949	1949	1949	0
679	20231018	093400	85977139	1949	1949	1949	1949	2190
680	20231018	093300	81708829	1949	1948	1949	1948	4
681	20231018	093200	81701035	1950	1950	1950	1950	11
682	20231018	093100	81679585	1950	1950	1950	1950	2
683	20231018	093000	81675685	1951	1950	1951	1940	5040
684	20231018	092900	71896937	1951	1951	1951	1951	2
685	20231018	092800	71893035	1951	1951	1951	1951	2568
686	20231018	092700	66882867	1951	1953	1953	1951	895
687	20231018	092600	65135132	1953	1949	1953	1949	3341
688	20231018	092500	58619699	1949	1945	1949	1941	1031
689	20231018	092400	56614480	1945	1948	1948	1945	1000
690	20231018	092300	54668993	1949	1949	1949	1949	545
691	20231018	092200	53606788	1949	1948	1950	1948	312
692	20231018	092100	52998658	1948	1947	1948	1947	142
693	20231018	092000	52722134	1940	1938	1940	1936	1569
694	20231018	091900	49683644	1936	1937	1937	1936	93
695	20231018	091800	49503558	1937	1947	1947	1937	1276
696	20231018	091700	47028126	1940	1940	1940	1940	110
697	20231018	091600	46814726	1940	1940	1940	1934	3021
698	20231018	091500	40956267	1940	1938	1940	1937	699
699	20231018	091400	39601195	1935	1934	1940	1934	297
700	20231018	091300	39025716	1935	1937	1947	1935	1683
701	20231018	091200	35763490	1936	1941	1941	1936	4427
702	20231018	091100	27175386	1949	1942	1949	1941	502
703	20231018	091000	26200977	1949	1945	1949	1945	533
704	20231018	090900	25162781	1940	1940	1940	1940	316
705	20231018	090800	24549741	1940	1940	1940	1940	80
706	20231018	090700	24394541	1948	1940	1948	1940	795
707	20231018	090600	22851645	1940	1938	1942	1938	1435
708	20231018	090500	20068263	1939	1939	1939	1939	0
709	20231018	090400	20068263	1939	1940	1940	1939	96
710	20231018	090300	19882109	1924	1924	1940	1923	856
711	20231018	090200	18234605	1922	1940	1940	1922	3743
712	20231018	090100	11023987	1940	1958	1958	1940	3744
713	20231018	090000	3729774	1958	1944	1958	1944	902