KissMeData/154040/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	200800	83715488	1941	1941	1941	1941	566
3	20231006	200700	83715488	1941	1941	1941	1941	0
4	20231006	200600	83715488	1941	1941	1941	1941	0
5	20231006	200500	83715488	1941	1941	1941	1941	0
6	20231006	200400	83715488	1941	1941	1941	1941	0
7	20231006	200300	83715488	1941	1941	1941	1941	0
8	20231006	200200	83715488	1941	1941	1941	1941	0
9	20231006	200100	83715488	1941	1941	1941	1941	0
10	20231006	200000	83715488	1941	1941	1941	1941	0
11	20231006	195900	83715488	1941	1941	1941	1941	0
12	20231006	195800	83715488	1941	1941	1941	1941	0
13	20231006	195700	83715488	1941	1941	1941	1941	0
14	20231006	195600	83715488	1941	1941	1941	1941	0
15	20231006	195500	83715488	1941	1941	1941	1941	0
16	20231006	195400	83715488	1941	1941	1941	1941	0
17	20231006	195300	83715488	1941	1941	1941	1941	0
18	20231006	195200	83715488	1941	1941	1941	1941	0
19	20231006	195100	83715488	1941	1941	1941	1941	0
20	20231006	195000	83715488	1941	1941	1941	1941	0
21	20231006	194900	83715488	1941	1941	1941	1941	0
22	20231006	194800	83715488	1941	1941	1941	1941	0
23	20231006	194700	83715488	1941	1941	1941	1941	0
24	20231006	194600	83715488	1941	1941	1941	1941	0
25	20231006	194500	83715488	1941	1941	1941	1941	0
26	20231006	194400	83715488	1941	1941	1941	1941	0
27	20231006	194300	83715488	1941	1941	1941	1941	0
28	20231006	194200	83715488	1941	1941	1941	1941	0
29	20231006	194100	83715488	1941	1941	1941	1941	0
30	20231006	194000	83715488	1941	1941	1941	1941	0
31	20231006	193900	83715488	1941	1941	1941	1941	0
32	20231006	193800	83715488	1941	1941	1941	1941	566
33	20231006	193700	83715488	1941	1941	1941	1941	0
34	20231006	193600	83715488	1941	1941	1941	1941	0
35	20231006	193500	83715488	1941	1941	1941	1941	0
36	20231006	193400	83715488	1941	1941	1941	1941	0
37	20231006	193300	83715488	1941	1941	1941	1941	0
38	20231006	193200	83715488	1941	1941	1941	1941	0
39	20231006	193100	83715488	1941	1941	1941	1941	0
40	20231006	193000	83715488	1941	1941	1941	1941	0
41	20231006	192900	83715488	1941	1941	1941	1941	0
42	20231006	192800	83715488	1941	1941	1941	1941	0
43	20231006	192700	83715488	1941	1941	1941	1941	0
44	20231006	192600	83715488	1941	1941	1941	1941	0
45	20231006	192500	83715488	1941	1941	1941	1941	0
46	20231006	192400	83715488	1941	1941	1941	1941	0
47	20231006	192300	83715488	1941	1941	1941	1941	0
48	20231006	192200	83715488	1941	1941	1941	1941	0
49	20231006	192100	83715488	1941	1941	1941	1941	0
50	20231006	192000	83715488	1941	1941	1941	1941	0
51	20231006	191900	83715488	1941	1941	1941	1941	0
52	20231006	191800	83715488	1941	1941	1941	1941	0
53	20231006	191700	83715488	1941	1941	1941	1941	0
54	20231006	191600	83715488	1941	1941	1941	1941	0
55	20231006	191500	83715488	1941	1941	1941	1941	0
56	20231006	191400	83715488	1941	1941	1941	1941	0
57	20231006	191300	83715488	1941	1941	1941	1941	0
58	20231006	191200	83715488	1941	1941	1941	1941	0
59	20231006	191100	83715488	1941	1941	1941	1941	0
60	20231006	191000	83715488	1941	1941	1941	1941	0
61	20231006	190900	83715488	1941	1941	1941	1941	0
62	20231006	190800	83715488	1941	1941	1941	1941	566
63	20231006	190700	83715488	1941	1941	1941	1941	0
64	20231006	190600	83715488	1941	1941	1941	1941	0
65	20231006	190500	83715488	1941	1941	1941	1941	0
66	20231006	190400	83715488	1941	1941	1941	1941	0
67	20231006	190300	83715488	1941	1941	1941	1941	0
68	20231006	190200	83715488	1941	1941	1941	1941	0
69	20231006	190100	83715488	1941	1941	1941	1941	0
70	20231006	190000	83715488	1941	1941	1941	1941	0
71	20231006	185900	83715488	1941	1941	1941	1941	0
72	20231006	185800	83715488	1941	1941	1941	1941	0
73	20231006	185700	83715488	1941	1941	1941	1941	0
74	20231006	185600	83715488	1941	1941	1941	1941	0
75	20231006	185500	83715488	1941	1941	1941	1941	0
76	20231006	185400	83715488	1941	1941	1941	1941	0
77	20231006	185300	83715488	1941	1941	1941	1941	0
78	20231006	185200	83715488	1941	1941	1941	1941	0
79	20231006	185100	83715488	1941	1941	1941	1941	0
80	20231006	185000	83715488	1941	1941	1941	1941	0
81	20231006	184900	83715488	1941	1941	1941	1941	0
82	20231006	184800	83715488	1941	1941	1941	1941	0
83	20231006	184700	83715488	1941	1941	1941	1941	0
84	20231006	184600	83715488	1941	1941	1941	1941	0
85	20231006	184500	83715488	1941	1941	1941	1941	0
86	20231006	184400	83715488	1941	1941	1941	1941	0
87	20231006	184300	83715488	1941	1941	1941	1941	0
88	20231006	184200	83715488	1941	1941	1941	1941	0
89	20231006	184100	83715488	1941	1941	1941	1941	0
90	20231006	184000	83715488	1941	1941	1941	1941	0
91	20231006	183900	83715488	1941	1941	1941	1941	0
92	20231006	183800	83715488	1941	1941	1941	1941	566
93	20231006	183700	83715488	1941	1941	1941	1941	0
94	20231006	183600	83715488	1941	1941	1941	1941	0
95	20231006	183500	83715488	1941	1941	1941	1941	0
96	20231006	183400	83715488	1941	1941	1941	1941	0
97	20231006	183300	83715488	1941	1941	1941	1941	0
98	20231006	183200	83715488	1941	1941	1941	1941	0
99	20231006	183100	83715488	1941	1941	1941	1941	0
100	20231006	183000	83715488	1941	1941	1941	1941	0
101	20231006	182900	83715488	1941	1941	1941	1941	0
102	20231006	182800	83715488	1941	1941	1941	1941	0
103	20231006	182700	83715488	1941	1941	1941	1941	0
104	20231006	182600	83715488	1941	1941	1941	1941	0
105	20231006	182500	83715488	1941	1941	1941	1941	0
106	20231006	182400	83715488	1941	1941	1941	1941	0
107	20231006	182300	83715488	1941	1941	1941	1941	0
108	20231006	182200	83715488	1941	1941	1941	1941	0
109	20231006	182100	83715488	1941	1941	1941	1941	0
110	20231006	182000	83715488	1941	1941	1941	1941	0
111	20231006	181900	83715488	1941	1941	1941	1941	0
112	20231006	181800	83715488	1941	1941	1941	1941	0
113	20231006	181700	83715488	1941	1941	1941	1941	0
114	20231006	181600	83715488	1941	1941	1941	1941	0
115	20231006	181500	83715488	1941	1941	1941	1941	0
116	20231006	181400	83715488	1941	1941	1941	1941	0
117	20231006	181300	83715488	1941	1941	1941	1941	0
118	20231006	181200	83715488	1941	1941	1941	1941	0
119	20231006	181100	83715488	1941	1941	1941	1941	0
120	20231006	181000	83715488	1941	1941	1941	1941	0
121	20231006	180900	83715488	1941	1941	1941	1941	0
122	20231006	180800	83715488	1941	1941	1941	1941	566
123	20231006	180700	83715488	1941	1941	1941	1941	0
124	20231006	180600	83715488	1941	1941	1941	1941	0
125	20231006	180500	83715488	1941	1941	1941	1941	0
126	20231006	180400	83715488	1941	1941	1941	1941	0
127	20231006	180300	83715488	1941	1941	1941	1941	0
128	20231006	180200	83715488	1941	1941	1941	1941	0
129	20231006	180100	83715488	1941	1941	1941	1941	0
130	20231006	180000	83715488	1941	1941	1941	1941	0
131	20231006	175900	83715488	1941	1941	1941	1941	0
132	20231006	175800	83715488	1941	1941	1941	1941	0
133	20231006	175700	83715488	1941	1941	1941	1941	0
134	20231006	175600	83715488	1941	1941	1941	1941	0
135	20231006	175500	83715488	1941	1941	1941	1941	0
136	20231006	175400	83715488	1941	1941	1941	1941	0
137	20231006	175300	83715488	1941	1941	1941	1941	0
138	20231006	175200	83715488	1941	1941	1941	1941	0
139	20231006	175100	83715488	1941	1941	1941	1941	0
140	20231006	175000	83715488	1941	1941	1941	1941	0
141	20231006	174900	83715488	1941	1941	1941	1941	0
142	20231006	174800	83715488	1941	1941	1941	1941	0
143	20231006	174700	83715488	1941	1941	1941	1941	0
144	20231006	174600	83715488	1941	1941	1941	1941	0
145	20231006	174500	83715488	1941	1941	1941	1941	0
146	20231006	174400	83715488	1941	1941	1941	1941	0
147	20231006	174300	83715488	1941	1941	1941	1941	0
148	20231006	174200	83715488	1941	1941	1941	1941	0
149	20231006	174100	83715488	1941	1941	1941	1941	0
150	20231006	174000	83715488	1941	1941	1941	1941	0
151	20231006	173900	83715488	1941	1941	1941	1941	0
152	20231006	173800	83715488	1941	1941	1941	1941	566
153	20231006	173700	83715488	1941	1941	1941	1941	0
154	20231006	173600	83715488	1941	1941	1941	1941	0
155	20231006	173500	83715488	1941	1941	1941	1941	0
156	20231006	173400	83715488	1941	1941	1941	1941	0
157	20231006	173300	83715488	1941	1941	1941	1941	0
158	20231006	173200	83715488	1941	1941	1941	1941	0
159	20231006	173100	83715488	1941	1941	1941	1941	0
160	20231006	173000	83715488	1941	1941	1941	1941	0
161	20231006	172900	83715488	1941	1941	1941	1941	0
162	20231006	172800	83715488	1941	1941	1941	1941	0
163	20231006	172700	83715488	1941	1941	1941	1941	0
164	20231006	172600	83715488	1941	1941	1941	1941	0
165	20231006	172500	83715488	1941	1941	1941	1941	0
166	20231006	172400	83715488	1941	1941	1941	1941	0
167	20231006	172300	83715488	1941	1941	1941	1941	0
168	20231006	172200	83715488	1941	1941	1941	1941	0
169	20231006	172100	83715488	1941	1941	1941	1941	0
170	20231006	172000	83715488	1941	1941	1941	1941	0
171	20231006	171900	83715488	1941	1941	1941	1941	0
172	20231006	171800	83715488	1941	1941	1941	1941	0
173	20231006	171700	83715488	1941	1941	1941	1941	0
174	20231006	171600	83715488	1941	1941	1941	1941	0
175	20231006	171500	83715488	1941	1941	1941	1941	0
176	20231006	171400	83715488	1941	1941	1941	1941	0
177	20231006	171300	83715488	1941	1941	1941	1941	0
178	20231006	171200	83715488	1941	1941	1941	1941	0
179	20231006	171100	83715488	1941	1941	1941	1941	0
180	20231006	171000	83715488	1941	1941	1941	1941	0
181	20231006	170900	83715488	1941	1941	1941	1941	0
182	20231006	170800	83715488	1941	1941	1941	1941	566
183	20231006	170700	83715488	1941	1941	1941	1941	0
184	20231006	170600	83715488	1941	1941	1941	1941	0
185	20231006	170500	83715488	1941	1941	1941	1941	0
186	20231006	170400	83715488	1941	1941	1941	1941	0
187	20231006	170300	83715488	1941	1941	1941	1941	0
188	20231006	170200	83715488	1941	1941	1941	1941	0
189	20231006	170100	83715488	1941	1941	1941	1941	0
190	20231006	170000	83715488	1941	1941	1941	1941	0
191	20231006	165900	83715488	1941	1941	1941	1941	0
192	20231006	165800	83715488	1941	1941	1941	1941	0
193	20231006	165700	83715488	1941	1941	1941	1941	0
194	20231006	165600	83715488	1941	1941	1941	1941	0
195	20231006	165500	83715488	1941	1941	1941	1941	0
196	20231006	165400	83715488	1941	1941	1941	1941	0
197	20231006	165300	83715488	1941	1941	1941	1941	0
198	20231006	165200	83715488	1941	1941	1941	1941	0
199	20231006	165100	83715488	1941	1941	1941	1941	0
200	20231006	165000	83715488	1941	1941	1941	1941	0
201	20231006	164900	83715488	1941	1941	1941	1941	0
202	20231006	164800	83715488	1941	1941	1941	1941	0
203	20231006	164700	83715488	1941	1941	1941	1941	0
204	20231006	164600	83715488	1941	1941	1941	1941	0
205	20231006	164500	83715488	1941	1941	1941	1941	0
206	20231006	164400	83715488	1941	1941	1941	1941	0
207	20231006	164300	83715488	1941	1941	1941	1941	0
208	20231006	164200	83715488	1941	1941	1941	1941	0
209	20231006	164100	83715488	1941	1941	1941	1941	0
210	20231006	164000	83715488	1941	1941	1941	1941	0
211	20231006	163900	83715488	1941	1941	1941	1941	0
212	20231006	163800	83715488	1941	1941	1941	1941	566
213	20231006	163700	83715488	1941	1941	1941	1941	0
214	20231006	163600	83715488	1941	1941	1941	1941	0
215	20231006	163500	83715488	1941	1941	1941	1941	0
216	20231006	163400	83715488	1941	1941	1941	1941	0
217	20231006	163300	83715488	1941	1941	1941	1941	0
218	20231006	163200	83715488	1941	1941	1941	1941	0
219	20231006	163100	83715488	1941	1941	1941	1941	0
220	20231006	163000	83715488	1941	1941	1941	1941	0
221	20231006	162900	83715488	1941	1941	1941	1941	0
222	20231006	162800	83715488	1941	1941	1941	1941	0
223	20231006	162700	83715488	1941	1941	1941	1941	0
224	20231006	162600	83715488	1941	1941	1941	1941	0
225	20231006	162500	83715488	1941	1941	1941	1941	0
226	20231006	162400	83715488	1941	1941	1941	1941	0
227	20231006	162300	83715488	1941	1941	1941	1941	0
228	20231006	162200	83715488	1941	1941	1941	1941	0
229	20231006	162100	83715488	1941	1941	1941	1941	0
230	20231006	162000	83715488	1941	1941	1941	1941	0
231	20231006	161900	83715488	1941	1941	1941	1941	0
232	20231006	161800	83715488	1941	1941	1941	1941	0
233	20231006	161700	83715488	1941	1941	1941	1941	0
234	20231006	161600	83715488	1941	1941	1941	1941	0
235	20231006	161500	83715488	1941	1941	1941	1941	0
236	20231006	161400	83715488	1941	1941	1941	1941	0
237	20231006	161300	83715488	1941	1941	1941	1941	0
238	20231006	161200	83715488	1941	1941	1941	1941	0
239	20231006	161100	83715488	1941	1941	1941	1941	0
240	20231006	161000	83715488	1941	1941	1941	1941	0
241	20231006	160900	83715488	1941	1941	1941	1941	0
242	20231006	160800	83715488	1941	1941	1941	1941	566
243	20231006	160700	83715488	1941	1941	1941	1941	0
244	20231006	160600	83715488	1941	1941	1941	1941	0
245	20231006	160500	83715488	1941	1941	1941	1941	0
246	20231006	160400	83715488	1941	1941	1941	1941	0
247	20231006	160300	83715488	1941	1941	1941	1941	0
248	20231006	160200	83715488	1941	1941	1941	1941	0
249	20231006	160100	83715488	1941	1941	1941	1941	0
250	20231006	160000	83715488	1941	1941	1941	1941	0
251	20231006	155900	83715488	1941	1941	1941	1941	0
252	20231006	155800	83715488	1941	1941	1941	1941	0
253	20231006	155700	83715488	1941	1941	1941	1941	0
254	20231006	155600	83715488	1941	1941	1941	1941	0
255	20231006	155500	83715488	1941	1941	1941	1941	0
256	20231006	155400	83715488	1941	1941	1941	1941	0
257	20231006	155300	83715488	1941	1941	1941	1941	0
258	20231006	155200	83715488	1941	1941	1941	1941	0
259	20231006	155100	83715488	1941	1941	1941	1941	0
260	20231006	155000	83715488	1941	1941	1941	1941	0
261	20231006	154900	83715488	1941	1941	1941	1941	0
262	20231006	154800	83715488	1941	1941	1941	1941	0
263	20231006	154700	83715488	1941	1941	1941	1941	0
264	20231006	154600	83715488	1941	1941	1941	1941	0
265	20231006	154500	83715488	1941	1941	1941	1941	0
266	20231006	154400	83715488	1941	1941	1941	1941	0
267	20231006	154300	83715488	1941	1941	1941	1941	0
268	20231006	154200	83715488	1941	1941	1941	1941	0
269	20231006	154100	83715488	1941	1941	1941	1941	0
270	20231006	154000	83715488	1941	1941	1941	1941	0
271	20231006	153900	83715488	1941	1941	1941	1941	0
272	20231006	153800	83715488	1941	1941	1941	1941	566
273	20231006	153700	83715488	1941	1941	1941	1941	0
274	20231006	153600	83715488	1941	1941	1941	1941	0
275	20231006	153500	83715488	1941	1941	1941	1941	0
276	20231006	153400	83715488	1941	1941	1941	1941	0
277	20231006	153300	83715488	1941	1941	1941	1941	0
278	20231006	153200	83715488	1941	1941	1941	1941	0
279	20231006	153100	83715488	1941	1941	1941	1941	0
280	20231006	153000	83715488	1941	1941	1941	1941	566
281	20231006	152900	82616882	1940	1940	1940	1940	0
282	20231006	152800	82616882	1940	1940	1940	1940	0
283	20231006	152700	82616882	1940	1940	1940	1940	0
284	20231006	152600	82616882	1940	1940	1940	1940	0
285	20231006	152500	82616882	1940	1940	1940	1940	0
286	20231006	152400	82616882	1940	1940	1940	1940	0
287	20231006	152300	82616882	1940	1940	1940	1940	0
288	20231006	152200	82616882	1940	1940	1940	1940	0
289	20231006	152100	82616882	1940	1940	1940	1940	0
290	20231006	152000	82616882	1940	1940	1940	1940	0
291	20231006	151900	82616882	1940	1940	1940	1940	0
292	20231006	151800	82616882	1940	1940	1940	1940	2
293	20231006	151700	82613002	1940	1940	1940	1940	3
294	20231006	151600	82607182	1939	1939	1939	1939	19
295	20231006	151500	82570341	1939	1939	1939	1939	3
296	20231006	151400	82564524	1940	1940	1940	1940	29
297	20231006	151300	82508264	1940	1940	1940	1940	3
298	20231006	151200	82502444	1940	1940	1940	1940	2
299	20231006	151100	82498564	1939	1939	1939	1939	3
300	20231006	151000	82492747	1939	1939	1939	1939	3
301	20231006	150900	82486930	1939	1939	1939	1939	3
302	20231006	150800	82481113	1939	1939	1939	1939	3
303	20231006	150700	82475296	1939	1939	1939	1939	3
304	20231006	150600	82469479	1939	1939	1939	1939	2
305	20231006	150500	82465601	1939	1939	1939	1939	3
306	20231006	150400	82459784	1939	1939	1939	1939	3
307	20231006	150300	82453967	1939	1939	1939	1939	3
308	20231006	150200	82448150	1939	1938	1939	1938	752
309	20231006	150100	80990074	1938	1938	1938	1938	3
310	20231006	150000	80984260	1938	1938	1938	1938	2
311	20231006	145900	80980384	1938	1938	1938	1938	3
312	20231006	145800	80974570	1938	1938	1938	1938	3
313	20231006	145700	80968756	1938	1937	1938	1937	3
314	20231006	145600	80962943	1938	1938	1938	1938	3
315	20231006	145500	80957129	1938	1937	1938	1937	3
316	20231006	145400	80951316	1938	1927	1938	1927	23
317	20231006	145300	80906962	1938	1938	1938	1938	2
318	20231006	145200	80903086	1938	1937	1938	1937	3
319	20231006	145100	80897274	1938	1937	1938	1937	3
320	20231006	145000	80891462	1938	1927	1938	1927	61
321	20231006	144900	80773882	1938	1938	1938	1938	3
322	20231006	144800	80768068	1938	1938	1938	1938	3
323	20231006	144700	80762254	1938	1938	1938	1938	2
324	20231006	144600	80758378	1938	1938	1938	1938	3
325	20231006	144500	80752564	1938	1938	1938	1938	3
326	20231006	144400	80746750	1938	1938	1938	1938	3
327	20231006	144300	80740936	1926	1938	1938	1926	15
328	20231006	144200	80712010	1926	1938	1938	1926	5
329	20231006	144100	80702344	1938	1938	1938	1938	2
330	20231006	144000	80698468	1938	1926	1938	1926	70
331	20231006	143900	80563612	1938	1938	1938	1938	3
332	20231006	143800	80557798	1938	1938	1938	1938	3
333	20231006	143700	80551984	1938	1938	1938	1938	3
334	20231006	143600	80546170	1938	1938	1938	1938	3
335	20231006	143500	80540356	1938	1938	1938	1938	2
336	20231006	143400	80536480	1938	1938	1938	1938	3
337	20231006	143300	80530666	1938	1938	1938	1938	33
338	20231006	143200	80466712	1938	1938	1938	1938	3
339	20231006	143100	80460898	1938	1938	1938	1938	3
340	20231006	143000	80455084	1938	1926	1938	1926	61
341	20231006	142900	80337564	1938	1938	1938	1938	3
342	20231006	142800	80331750	1938	1938	1938	1938	44
343	20231006	142700	80246478	1938	1938	1938	1938	3
344	20231006	142600	80240664	1938	1938	1938	1938	3
345	20231006	142500	80234850	1938	1938	1938	1938	3
346	20231006	142400	80229036	1938	1938	1938	1938	3
347	20231006	142300	80223222	1938	1938	1938	1938	11
348	20231006	142200	80201904	1938	1938	1938	1938	2
349	20231006	142100	80198028	1938	1938	1938	1938	3
350	20231006	142000	80192214	1938	1926	1938	1926	70
351	20231006	141900	80057358	1938	1938	1938	1938	3
352	20231006	141800	80051544	1938	1938	1938	1938	3
353	20231006	141700	80045730	1938	1938	1938	1938	3
354	20231006	141600	80039916	1938	1938	1938	1938	2
355	20231006	141500	80036040	1938	1926	1938	1926	46
356	20231006	141400	79947408	1938	1938	1938	1938	519
357	20231006	141300	78941586	1938	1938	1938	1938	23
358	20231006	141200	78897012	1938	1938	1938	1938	3
359	20231006	141100	78891198	1938	1938	1938	1938	3
360	20231006	141000	78885384	1938	1925	1938	1925	61
361	20231006	140900	78767920	1938	1938	1938	1938	2
362	20231006	140800	78764044	1938	1938	1938	1938	3
363	20231006	140700	78758230	1938	1938	1938	1938	3
364	20231006	140600	78752416	1938	1938	1938	1938	3
365	20231006	140500	78746602	1938	1925	1938	1925	74
366	20231006	140400	78604113	1938	1938	1938	1938	3
367	20231006	140300	78598299	1938	1938	1938	1938	2
368	20231006	140200	78594423	1938	1938	1938	1938	3
369	20231006	140100	78588609	1938	1938	1938	1938	3
370	20231006	140000	78582795	1938	1928	1938	1925	70
371	20231006	135900	78447838	1938	1938	1938	1938	3
372	20231006	135800	78442024	1938	1938	1938	1938	45
373	20231006	135700	78354814	1938	1938	1938	1938	2
374	20231006	135600	78350938	1939	1939	1939	1939	3
375	20231006	135500	78345121	1939	1939	1939	1939	3
376	20231006	135400	78339304	1939	1939	1939	1939	3
377	20231006	135300	78333487	1939	1939	1939	1939	3
378	20231006	135200	78327670	1939	1939	1939	1939	3
379	20231006	135100	78321853	1939	1939	1939	1939	2
380	20231006	135000	78317975	1939	1926	1939	1926	61
381	20231006	134900	78200450	1939	1939	1939	1939	3
382	20231006	134800	78194633	1939	1939	1939	1939	3
383	20231006	134700	78188816	1935	1935	1935	1935	3
384	20231006	134600	78183011	1935	1934	1935	1934	3
385	20231006	134500	78177208	1934	1934	1934	1934	3
386	20231006	134400	78171406	1934	1934	1934	1934	2
387	20231006	134300	78167538	1934	1934	1934	1934	3
388	20231006	134200	78161736	1933	1933	1933	1933	3
389	20231006	134100	78155937	1933	1933	1933	1933	3
390	20231006	134000	78150138	1933	1923	1933	1922	70
391	20231006	133900	78015563	1935	1935	1935	1935	3
392	20231006	133800	78009758	1938	1938	1938	1938	2
393	20231006	133700	78005882	1938	1938	1938	1938	3
394	20231006	133600	78000068	1938	1938	1938	1938	3
395	20231006	133500	77994254	1938	1938	1938	1938	3
396	20231006	133400	77988440	1938	1938	1938	1938	3
397	20231006	133300	77982626	1938	1938	1938	1938	46
398	20231006	133200	77893478	1938	1938	1938	1938	15
399	20231006	133100	77864408	1938	1938	1938	1938	3
400	20231006	133000	77858594	1938	1922	1938	1922	61
401	20231006	132900	77741304	1939	1939	1939	1939	45
402	20231006	132800	77654049	1939	1939	1939	1939	3
403	20231006	132700	77648232	1929	1939	1939	1929	103
404	20231006	132600	77449515	1930	1940	1940	1930	527
405	20231006	132500	76432375	1940	1940	1940	1940	2
406	20231006	132400	76428495	1940	1940	1940	1940	3
407	20231006	132300	76422675	1940	1940	1940	1940	3
408	20231006	132200	76416855	1941	1941	1941	1941	3
409	20231006	132100	76411032	1941	1941	1941	1941	3
410	20231006	132000	76405209	1941	1930	1941	1930	70
411	20231006	131900	76270076	1941	1941	1941	1941	2
412	20231006	131800	76266194	1941	1941	1941	1941	3
413	20231006	131700	76260371	1941	1941	1941	1941	3
414	20231006	131600	76254548	1941	1941	1941	1941	3
415	20231006	131500	76248725	1941	1930	1941	1930	78
416	20231006	131400	76098152	1941	1941	1941	1941	3
417	20231006	131300	76092329	1941	1930	1941	1930	4
418	20231006	131200	76084576	1941	1941	1941	1941	3
419	20231006	131100	76078753	1941	1941	1941	1941	3
420	20231006	131000	76072930	1941	1930	1941	1930	61
421	20231006	130900	75955168	1940	1940	1940	1940	3
422	20231006	130800	75949348	1940	1930	1940	1930	5
423	20231006	130700	75939658	1940	1940	1940	1940	2
424	20231006	130600	75935778	1941	1941	1941	1941	3
425	20231006	130500	75929955	1941	1941	1941	1941	3
426	20231006	130400	75924132	1941	1941	1941	1941	3
427	20231006	130300	75918309	1941	1941	1941	1930	5
428	20231006	130200	75908615	1941	1941	1941	1941	3
429	20231006	130100	75902792	1941	1941	1941	1941	3
430	20231006	130000	75896969	1941	1930	1941	1930	69
431	20231006	125900	75763777	1941	1941	1941	1941	3
432	20231006	125800	75757954	1941	1941	1941	1941	3
433	20231006	125700	75752131	1941	1941	1941	1941	3
434	20231006	125600	75746308	1941	1941	1941	1941	3
435	20231006	125500	75740485	1941	1930	1941	1930	46
436	20231006	125400	75651672	1941	1941	1941	1941	2
437	20231006	125300	75647790	1941	1941	1941	1941	3
438	20231006	125200	75641967	1941	1941	1941	1941	3
439	20231006	125100	75636144	1941	1941	1941	1941	3
440	20231006	125000	75630321	1941	1930	1941	1930	61
441	20231006	124900	75512558	1941	1941	1941	1941	3
442	20231006	124800	75506735	1941	1941	1941	1941	2
443	20231006	124700	75502853	1941	1941	1941	1941	3
444	20231006	124600	75497030	1941	1941	1941	1941	3
445	20231006	124500	75491207	1941	1928	1941	1921	75
446	20231006	124400	75346911	1941	1940	1941	1940	3
447	20231006	124300	75341089	1941	1941	1941	1941	3
448	20231006	124200	75335266	1941	1941	1941	1941	3
449	20231006	124100	75329443	1941	1941	1941	1941	2
450	20231006	124000	75325561	1940	1928	1940	1928	70
451	20231006	123900	75190565	1940	1940	1940	1940	3
452	20231006	123800	75184745	1940	1940	1940	1940	3
453	20231006	123700	75178925	1940	1940	1940	1940	3
454	20231006	123600	75173105	1940	1940	1940	1940	3
455	20231006	123500	75167285	1940	1938	1940	1938	352
456	20231006	123400	74485105	1938	1938	1938	1938	86
457	20231006	123300	74318437	1939	1939	1939	1939	3
458	20231006	123200	74312620	1941	1941	1941	1941	3
459	20231006	123100	74306797	1941	1941	1941	1941	3
460	20231006	123000	74300974	1941	1922	1941	1921	61
461	20231006	122900	74183713	1942	1942	1942	1942	2
462	20231006	122800	74179829	1942	1942	1942	1942	3
463	20231006	122700	74174003	1942	1941	1942	1941	3
464	20231006	122600	74168178	1942	1942	1942	1942	3
465	20231006	122500	74162352	1942	1942	1942	1942	3
466	20231006	122400	74156526	1942	1942	1942	1942	3
467	20231006	122300	74150700	1942	1942	1942	1942	2
468	20231006	122200	74146816	1942	1942	1942	1942	3
469	20231006	122100	74140990	1942	1942	1942	1942	3
470	20231006	122000	74135164	1932	1914	1932	1912	94
471	20231006	121900	73954824	1942	1930	1942	1930	50
472	20231006	121800	73858290	1932	1938	1938	1932	383
473	20231006	121700	73118316	1941	1941	1941	1941	33
474	20231006	121600	73054263	1941	1924	1942	1923	417
475	20231006	121500	72252044	1942	1924	1942	1924	278
476	20231006	121400	71717082	1943	1943	1943	1943	3
477	20231006	121300	71711253	1943	1943	1943	1943	3
478	20231006	121200	71705424	1943	1943	1943	1943	3
479	20231006	121100	71699595	1944	1943	1944	1943	3
480	20231006	121000	71693765	1943	1922	1943	1922	60
481	20231006	120900	71578403	1944	1944	1944	1944	3
482	20231006	120800	71572571	1944	1944	1944	1944	3
483	20231006	120700	71566739	1944	1944	1944	1944	3
484	20231006	120600	71560907	1944	1944	1944	1944	3
485	20231006	120500	71555075	1944	1944	1944	1944	3
486	20231006	120400	71549243	1944	1930	1944	1930	2002
487	20231006	120300	67681589	1930	1930	1930	1930	3
488	20231006	120200	67675799	1930	1930	1930	1930	3
489	20231006	120100	67670009	1930	1930	1930	1930	3
490	20231006	120000	67664219	1930	1911	1930	1911	70
491	20231006	115900	67530392	1930	1930	1930	1930	3
492	20231006	115800	67524602	1930	1930	1930	1930	3
493	20231006	115700	67518812	1930	1911	1930	1911	3
494	20231006	115600	67513041	1930	1930	1930	1930	3
495	20231006	115500	67507251	1930	1930	1930	1930	3
496	20231006	115400	67501461	1930	1930	1930	1930	3
497	20231006	115300	67495671	1930	1930	1930	1930	3
498	20231006	115200	67489881	1930	1930	1930	1930	3
499	20231006	115100	67484091	1930	1930	1930	1930	2
500	20231006	115000	67480231	1930	1915	1930	1904	61
501	20231006	114900	67363459	1930	1930	1930	1930	3
502	20231006	114800	67357669	1915	1916	1930	1915	86
503	20231006	114700	67192879	1930	1917	1930	1917	403
504	20231006	114600	66420289	1930	1930	1930	1930	3
505	20231006	114500	66414499	1923	1906	1923	1904	2402
506	20231006	114400	61799791	1920	1920	1920	1920	3
507	20231006	114300	61794031	1920	1911	1920	1906	122
508	20231006	114200	61561439	1920	1920	1920	1920	4
509	20231006	114100	61553759	1921	1921	1921	1921	3
510	20231006	114000	61547996	1923	1906	1923	1906	70
511	20231006	113900	61414525	1922	1922	1922	1922	2
512	20231006	113800	61410681	1922	1922	1922	1922	3
513	20231006	113700	61404915	1922	1922	1922	1922	3
514	20231006	113600	61399149	1922	1922	1922	1922	3
515	20231006	113500	61393383	1923	1911	1923	1910	1062
516	20231006	113400	59357371	1923	1923	1923	1923	3
517	20231006	113300	59351602	1923	1923	1923	1923	3
518	20231006	113200	59345833	1923	1923	1923	1923	3
519	20231006	113100	59340064	1923	1923	1923	1923	3
520	20231006	113000	59334295	1923	1913	1923	1910	61
521	20231006	112900	59217664	1920	1916	1920	1916	401
522	20231006	112800	58448030	1916	1916	1916	1916	3
523	20231006	112700	58442282	1916	1916	1916	1916	3
524	20231006	112600	58436534	1916	1916	1916	1916	2
525	20231006	112500	58432702	1916	1906	1916	1905	75
526	20231006	112400	58289734	1916	1916	1916	1916	3
527	20231006	112300	58283986	1915	1915	1915	1915	3
528	20231006	112200	58278241	1915	1915	1915	1915	3
529	20231006	112100	58272496	1915	1915	1915	1915	3
530	20231006	112000	58266751	1916	1907	1916	1904	69
531	20231006	111900	58135201	1917	1917	1917	1917	3
532	20231006	111800	58129450	1919	1919	1919	1919	3
533	20231006	111700	58123693	1923	1923	1923	1923	3
534	20231006	111600	58117924	1925	1925	1925	1925	3
535	20231006	111500	58112149	1927	1907	1927	1907	18
536	20231006	111400	58077763	1906	1930	1930	1906	509
537	20231006	111300	57103810	1930	1930	1930	1930	2
538	20231006	111200	57099950	1930	1930	1930	1930	3
539	20231006	111100	57094160	1930	1930	1930	1930	3
540	20231006	111000	57088370	1930	1918	1930	1918	261
541	20231006	110900	56587736	1930	1930	1930	1930	3
542	20231006	110800	56581946	1930	1930	1930	1930	3
543	20231006	110700	56576156	1930	1919	1930	1901	827
544	20231006	110600	54991026	1931	1931	1931	1931	3
545	20231006	110500	54985233	1931	1931	1931	1931	3
546	20231006	110400	54979440	1931	1915	1931	1915	203
547	20231006	110300	54590647	1932	1932	1932	1932	3
548	20231006	110200	54584851	1934	1934	1934	1934	3
549	20231006	110100	54579049	1934	1934	1934	1934	2
550	20231006	110000	54575181	1934	1923	1934	1902	70
551	20231006	105900	54441168	1936	1936	1936	1936	3
552	20231006	105800	54435360	1937	1940	1940	1937	604
553	20231006	105700	53263612	1940	1940	1940	1940	3
554	20231006	105600	53257792	1943	1943	1943	1943	8
555	20231006	105500	53242248	1944	1943	1944	1943	2
556	20231006	105400	53238361	1944	1943	1944	1943	3
557	20231006	105300	53232530	1894	1944	1944	1894	1380
558	20231006	105200	50559052	1944	1944	1944	1944	3
559	20231006	105100	50553220	1944	1944	1944	1944	3
560	20231006	105000	50547388	1945	1932	1945	1931	61
561	20231006	104900	50429505	1945	1945	1945	1945	203
562	20231006	104800	50034670	1945	1944	1945	1944	2
563	20231006	104700	50030781	1945	1945	1945	1945	23
564	20231006	104600	49986046	1945	1945	1945	1945	3
565	20231006	104500	49980211	1945	1945	1945	1945	3
566	20231006	104400	49974376	1945	1945	1945	1945	3
567	20231006	104300	49968541	1945	1945	1945	1945	3
568	20231006	104200	49962706	1945	1945	1945	1945	2
569	20231006	104100	49958816	1945	1945	1945	1945	3
570	20231006	104000	49952981	1945	1930	1945	1930	70
571	20231006	103900	49817836	1945	1945	1945	1945	3
572	20231006	103800	49812001	1945	1945	1945	1945	3
573	20231006	103700	49806166	1945	1945	1945	1945	3
574	20231006	103600	49800331	1945	1930	1945	1930	5
575	20231006	103500	49790622	1945	1945	1945	1945	28
576	20231006	103400	49736162	1945	1945	1945	1945	3
577	20231006	103300	49730327	1945	1944	1945	1944	4
578	20231006	103200	49722548	1944	1934	1944	1934	4
579	20231006	103100	49714788	1942	1942	1942	1938	5
580	20231006	103000	49705082	1933	1928	1933	1928	60
581	20231006	102900	49589392	1928	1928	1928	1928	0
582	20231006	102800	49589392	1928	1925	1928	1925	806
583	20231006	102700	48036947	1924	1924	1924	1924	310
584	20231006	102600	47440507	1925	1925	1925	1925	0
585	20231006	102500	47440507	1925	1925	1925	1925	0
586	20231006	102400	47440507	1925	1925	1925	1925	250
587	20231006	102300	46959257	1925	1925	1925	1925	750
588	20231006	102200	45515507	1914	1914	1914	1914	0
589	20231006	102100	45515507	1914	1928	1931	1914	7
590	20231006	102000	45502044	1930	1909	1940	1909	71
591	20231006	101900	45366428	1940	1940	1940	1940	1
592	20231006	101800	45364488	1889	1906	1906	1889	476
593	20231006	101700	44462521	1883	1932	1932	1883	2350
594	20231006	101600	39993392	1932	1932	1932	1932	0
595	20231006	101500	39993392	1932	1933	1933	1932	44
596	20231006	101400	39908369	1948	1948	1948	1948	0
597	20231006	101300	39908369	1948	1948	1948	1948	0
598	20231006	101200	39908369	1948	1948	1948	1948	0
599	20231006	101100	39908369	1948	1935	1948	1935	1451
600	20231006	101000	37092931	1936	1923	1936	1922	85
601	20231006	100900	36929184	1917	1917	1917	1917	0
602	20231006	100800	36929184	1917	1917	1917	1917	0
603	20231006	100700	36929184	1917	1917	1917	1917	0
604	20231006	100600	36929184	1917	1917	1917	1917	0
605	20231006	100500	36929184	1917	1918	1918	1917	72
606	20231006	100400	36791158	1935	1935	1935	1935	0
607	20231006	100300	36791158	1935	1935	1935	1935	0
608	20231006	100200	36791158	1935	1931	1935	1931	74
609	20231006	100100	36648208	1930	1930	1930	1930	235
610	20231006	100000	36194658	1912	1920	1920	1912	68
611	20231006	095900	36064463	1935	1935	1935	1935	0
612	20231006	095800	36064463	1935	1933	1935	1933	3
613	20231006	095700	36058661	1932	1932	1932	1932	737
614	20231006	095600	34634777	1932	1932	1932	1932	0
615	20231006	095500	34634777	1932	1932	1932	1932	0
616	20231006	095400	34634777	1932	1932	1932	1932	0
617	20231006	095300	34634777	1932	1932	1932	1932	12
618	20231006	095200	34611593	1932	1932	1932	1932	310
619	20231006	095100	34012673	1932	1932	1932	1932	17
620	20231006	095000	33979829	1932	1922	1932	1921	60
621	20231006	094900	33864541	1922	1922	1922	1922	0
622	20231006	094800	33864541	1922	1922	1922	1922	20
623	20231006	094700	33826101	1922	1922	1922	1922	0
624	20231006	094600	33826101	1922	1922	1922	1922	0
625	20231006	094500	33826101	1922	1922	1922	1922	0
626	20231006	094400	33826101	1922	1922	1922	1922	0
627	20231006	094300	33826101	1922	1922	1922	1922	10
628	20231006	094200	33806881	1922	1922	1922	1922	0
629	20231006	094100	33806881	1922	1922	1922	1922	50
630	20231006	094000	33710781	1919	1929	1929	1919	68
631	20231006	093900	33580131	1939	1939	1940	1939	102
632	20231006	093800	33382341	1940	1940	1940	1940	0
633	20231006	093700	33382341	1940	1929	1940	1929	990
634	20231006	093600	31470916	1929	1923	1929	1923	1656
635	20231006	093500	28282922	1922	1922	1922	1922	287
636	20231006	093400	27731308	1922	1922	1922	1922	1
637	20231006	093300	27729386	1922	1922	1922	1922	5
638	20231006	093200	27719776	1922	1922	1922	1922	0
639	20231006	093100	27719776	1922	1922	1922	1922	100
640	20231006	093000	27527576	1922	1911	1922	1911	60
641	20231006	092900	27412905	1922	1921	1922	1921	1101
642	20231006	092800	25297184	1916	1916	1916	1916	0
643	20231006	092700	25297184	1916	1916	1916	1916	0
644	20231006	092600	25297184	1916	1916	1916	1916	5
645	20231006	092500	25287604	1924	1924	1924	1924	0
646	20231006	092400	25287604	1924	1925	1925	1917	95
647	20231006	092300	25105474	1916	1930	1930	1916	301
648	20231006	092200	24528744	1910	1910	1910	1910	0
649	20231006	092100	24528744	1910	1910	1910	1910	0
650	20231006	092000	24528744	1910	1911	1911	1910	1068
651	20231006	091900	22488754	1921	1921	1921	1921	0
652	20231006	091800	22488754	1921	1918	1921	1918	1826
653	20231006	091700	18985111	1917	1915	1917	1915	362
654	20231006	091600	18291281	1907	1907	1907	1907	35
655	20231006	091500	18224536	1906	1906	1906	1906	145
656	20231006	091400	17948166	1906	1906	1906	1906	146
657	20231006	091300	17669890	1915	1915	1915	1915	0
658	20231006	091200	17669890	1915	1915	1915	1915	0
659	20231006	091100	17669890	1915	1915	1915	1915	0
660	20231006	091000	17669890	1915	1915	1915	1915	0
661	20231006	090900	17669890	1915	1902	1915	1902	242
662	20231006	090800	17209059	1901	1901	1901	1901	48
663	20231006	090700	17117811	1883	1883	1883	1883	0
664	20231006	090600	17117811	1883	1883	1883	1883	0
665	20231006	090500	17117811	1883	1883	1883	1883	3965
666	20231006	090400	9651716	1883	1883	1883	1883	1
667	20231006	090300	9649833	1883	1882	1883	1882	44
668	20231006	090200	9567024	1882	1882	1882	1882	2029
669	20231006	090100	5748446	1882	1884	1884	1882	2998
670	20231006	090000	100267	1884	1882	1895	1882	53