KissMeData/227610/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	202500	214750339	1930	1930	1930	1930	3220
3	20231027	202400	214750339	1930	1930	1930	1930	0
4	20231027	202300	214750339	1930	1930	1930	1930	0
5	20231027	202200	214750339	1930	1930	1930	1930	0
6	20231027	202100	214750339	1930	1930	1930	1930	0
7	20231027	202000	214750339	1930	1930	1930	1930	0
8	20231027	201900	214750339	1930	1930	1930	1930	0
9	20231027	201800	214750339	1930	1930	1930	1930	0
10	20231027	201700	214750339	1930	1930	1930	1930	0
11	20231027	201600	214750339	1930	1930	1930	1930	0
12	20231027	201500	214750339	1930	1930	1930	1930	0
13	20231027	201400	214750339	1930	1930	1930	1930	0
14	20231027	201300	214750339	1930	1930	1930	1930	0
15	20231027	201200	214750339	1930	1930	1930	1930	0
16	20231027	201100	214750339	1930	1930	1930	1930	0
17	20231027	201000	214750339	1930	1930	1930	1930	0
18	20231027	200900	214750339	1930	1930	1930	1930	0
19	20231027	200800	214750339	1930	1930	1930	1930	0
20	20231027	200700	214750339	1930	1930	1930	1930	0
21	20231027	200600	214750339	1930	1930	1930	1930	0
22	20231027	200500	214750339	1930	1930	1930	1930	0
23	20231027	200400	214750339	1930	1930	1930	1930	0
24	20231027	200300	214750339	1930	1930	1930	1930	0
25	20231027	200200	214750339	1930	1930	1930	1930	0
26	20231027	200100	214750339	1930	1930	1930	1930	0
27	20231027	200000	214750339	1930	1930	1930	1930	0
28	20231027	195900	214750339	1930	1930	1930	1930	0
29	20231027	195800	214750339	1930	1930	1930	1930	0
30	20231027	195700	214750339	1930	1930	1930	1930	0
31	20231027	195600	214750339	1930	1930	1930	1930	0
32	20231027	195500	214750339	1930	1930	1930	1930	3220
33	20231027	195400	214750339	1930	1930	1930	1930	0
34	20231027	195300	214750339	1930	1930	1930	1930	0
35	20231027	195200	214750339	1930	1930	1930	1930	0
36	20231027	195100	214750339	1930	1930	1930	1930	0
37	20231027	195000	214750339	1930	1930	1930	1930	0
38	20231027	194900	214750339	1930	1930	1930	1930	0
39	20231027	194800	214750339	1930	1930	1930	1930	0
40	20231027	194700	214750339	1930	1930	1930	1930	0
41	20231027	194600	214750339	1930	1930	1930	1930	0
42	20231027	194500	214750339	1930	1930	1930	1930	0
43	20231027	194400	214750339	1930	1930	1930	1930	0
44	20231027	194300	214750339	1930	1930	1930	1930	0
45	20231027	194200	214750339	1930	1930	1930	1930	0
46	20231027	194100	214750339	1930	1930	1930	1930	0
47	20231027	194000	214750339	1930	1930	1930	1930	0
48	20231027	193900	214750339	1930	1930	1930	1930	0
49	20231027	193800	214750339	1930	1930	1930	1930	0
50	20231027	193700	214750339	1930	1930	1930	1930	0
51	20231027	193600	214750339	1930	1930	1930	1930	0
52	20231027	193500	214750339	1930	1930	1930	1930	0
53	20231027	193400	214750339	1930	1930	1930	1930	0
54	20231027	193300	214750339	1930	1930	1930	1930	0
55	20231027	193200	214750339	1930	1930	1930	1930	0
56	20231027	193100	214750339	1930	1930	1930	1930	0
57	20231027	193000	214750339	1930	1930	1930	1930	0
58	20231027	192900	214750339	1930	1930	1930	1930	0
59	20231027	192800	214750339	1930	1930	1930	1930	0
60	20231027	192700	214750339	1930	1930	1930	1930	0
61	20231027	192600	214750339	1930	1930	1930	1930	0
62	20231027	192500	214750339	1930	1930	1930	1930	3220
63	20231027	192400	214750339	1930	1930	1930	1930	0
64	20231027	192300	214750339	1930	1930	1930	1930	0
65	20231027	192200	214750339	1930	1930	1930	1930	0
66	20231027	192100	214750339	1930	1930	1930	1930	0
67	20231027	192000	214750339	1930	1930	1930	1930	0
68	20231027	191900	214750339	1930	1930	1930	1930	0
69	20231027	191800	214750339	1930	1930	1930	1930	0
70	20231027	191700	214750339	1930	1930	1930	1930	0
71	20231027	191600	214750339	1930	1930	1930	1930	0
72	20231027	191500	214750339	1930	1930	1930	1930	0
73	20231027	191400	214750339	1930	1930	1930	1930	0
74	20231027	191300	214750339	1930	1930	1930	1930	0
75	20231027	191200	214750339	1930	1930	1930	1930	0
76	20231027	191100	214750339	1930	1930	1930	1930	0
77	20231027	191000	214750339	1930	1930	1930	1930	0
78	20231027	190900	214750339	1930	1930	1930	1930	0
79	20231027	190800	214750339	1930	1930	1930	1930	0
80	20231027	190700	214750339	1930	1930	1930	1930	0
81	20231027	190600	214750339	1930	1930	1930	1930	0
82	20231027	190500	214750339	1930	1930	1930	1930	0
83	20231027	190400	214750339	1930	1930	1930	1930	0
84	20231027	190300	214750339	1930	1930	1930	1930	0
85	20231027	190200	214750339	1930	1930	1930	1930	0
86	20231027	190100	214750339	1930	1930	1930	1930	0
87	20231027	190000	214750339	1930	1930	1930	1930	0
88	20231027	185900	214750339	1930	1930	1930	1930	0
89	20231027	185800	214750339	1930	1930	1930	1930	0
90	20231027	185700	214750339	1930	1930	1930	1930	0
91	20231027	185600	214750339	1930	1930	1930	1930	0
92	20231027	185500	214750339	1930	1930	1930	1930	3220
93	20231027	185400	214750339	1930	1930	1930	1930	0
94	20231027	185300	214750339	1930	1930	1930	1930	0
95	20231027	185200	214750339	1930	1930	1930	1930	0
96	20231027	185100	214750339	1930	1930	1930	1930	0
97	20231027	185000	214750339	1930	1930	1930	1930	0
98	20231027	184900	214750339	1930	1930	1930	1930	0
99	20231027	184800	214750339	1930	1930	1930	1930	0
100	20231027	184700	214750339	1930	1930	1930	1930	0
101	20231027	184600	214750339	1930	1930	1930	1930	0
102	20231027	184500	214750339	1930	1930	1930	1930	0
103	20231027	184400	214750339	1930	1930	1930	1930	0
104	20231027	184300	214750339	1930	1930	1930	1930	0
105	20231027	184200	214750339	1930	1930	1930	1930	0
106	20231027	184100	214750339	1930	1930	1930	1930	0
107	20231027	184000	214750339	1930	1930	1930	1930	0
108	20231027	183900	214750339	1930	1930	1930	1930	0
109	20231027	183800	214750339	1930	1930	1930	1930	0
110	20231027	183700	214750339	1930	1930	1930	1930	0
111	20231027	183600	214750339	1930	1930	1930	1930	0
112	20231027	183500	214750339	1930	1930	1930	1930	0
113	20231027	183400	214750339	1930	1930	1930	1930	0
114	20231027	183300	214750339	1930	1930	1930	1930	0
115	20231027	183200	214750339	1930	1930	1930	1930	0
116	20231027	183100	214750339	1930	1930	1930	1930	0
117	20231027	183000	214750339	1930	1930	1930	1930	0
118	20231027	182900	214750339	1930	1930	1930	1930	0
119	20231027	182800	214750339	1930	1930	1930	1930	0
120	20231027	182700	214750339	1930	1930	1930	1930	0
121	20231027	182600	214750339	1930	1930	1930	1930	0
122	20231027	182500	214750339	1930	1930	1930	1930	3220
123	20231027	182400	214750339	1930	1930	1930	1930	0
124	20231027	182300	214750339	1930	1930	1930	1930	0
125	20231027	182200	214750339	1930	1930	1930	1930	0
126	20231027	182100	214750339	1930	1930	1930	1930	0
127	20231027	182000	214750339	1930	1930	1930	1930	0
128	20231027	181900	214750339	1930	1930	1930	1930	0
129	20231027	181800	214750339	1930	1930	1930	1930	0
130	20231027	181700	214750339	1930	1930	1930	1930	0
131	20231027	181600	214750339	1930	1930	1930	1930	0
132	20231027	181500	214750339	1930	1930	1930	1930	0
133	20231027	181400	214750339	1930	1930	1930	1930	0
134	20231027	181300	214750339	1930	1930	1930	1930	0
135	20231027	181200	214750339	1930	1930	1930	1930	0
136	20231027	181100	214750339	1930	1930	1930	1930	0
137	20231027	181000	214750339	1930	1930	1930	1930	0
138	20231027	180900	214750339	1930	1930	1930	1930	0
139	20231027	180800	214750339	1930	1930	1930	1930	0
140	20231027	180700	214750339	1930	1930	1930	1930	0
141	20231027	180600	214750339	1930	1930	1930	1930	0
142	20231027	180500	214750339	1930	1930	1930	1930	0
143	20231027	180400	214750339	1930	1930	1930	1930	0
144	20231027	180300	214750339	1930	1930	1930	1930	0
145	20231027	180200	214750339	1930	1930	1930	1930	0
146	20231027	180100	214750339	1930	1930	1930	1930	0
147	20231027	180000	214750339	1930	1930	1930	1930	0
148	20231027	175900	214750339	1930	1930	1930	1930	0
149	20231027	175800	214750339	1930	1930	1930	1930	0
150	20231027	175700	214750339	1930	1930	1930	1930	0
151	20231027	175600	214750339	1930	1930	1930	1930	0
152	20231027	175500	214750339	1930	1930	1930	1930	3220
153	20231027	175400	214750339	1930	1930	1930	1930	0
154	20231027	175300	214750339	1930	1930	1930	1930	0
155	20231027	175200	214750339	1930	1930	1930	1930	0
156	20231027	175100	214750339	1930	1930	1930	1930	0
157	20231027	175000	214750339	1930	1930	1930	1930	0
158	20231027	174900	214750339	1930	1930	1930	1930	0
159	20231027	174800	214750339	1930	1930	1930	1930	0
160	20231027	174700	214750339	1930	1930	1930	1930	0
161	20231027	174600	214750339	1930	1930	1930	1930	0
162	20231027	174500	214750339	1930	1930	1930	1930	0
163	20231027	174400	214750339	1930	1930	1930	1930	0
164	20231027	174300	214750339	1930	1930	1930	1930	0
165	20231027	174200	214750339	1930	1930	1930	1930	0
166	20231027	174100	214750339	1930	1930	1930	1930	0
167	20231027	174000	214750339	1930	1930	1930	1930	0
168	20231027	173900	214750339	1930	1930	1930	1930	0
169	20231027	173800	214750339	1930	1930	1930	1930	0
170	20231027	173700	214750339	1930	1930	1930	1930	0
171	20231027	173600	214750339	1930	1930	1930	1930	0
172	20231027	173500	214750339	1930	1930	1930	1930	0
173	20231027	173400	214750339	1930	1930	1930	1930	0
174	20231027	173300	214750339	1930	1930	1930	1930	0
175	20231027	173200	214750339	1930	1930	1930	1930	0
176	20231027	173100	214750339	1930	1930	1930	1930	0
177	20231027	173000	214750339	1930	1930	1930	1930	0
178	20231027	172900	214750339	1930	1930	1930	1930	0
179	20231027	172800	214750339	1930	1930	1930	1930	0
180	20231027	172700	214750339	1930	1930	1930	1930	0
181	20231027	172600	214750339	1930	1930	1930	1930	0
182	20231027	172500	214750339	1930	1930	1930	1930	3220
183	20231027	172400	214750339	1930	1930	1930	1930	0
184	20231027	172300	214750339	1930	1930	1930	1930	0
185	20231027	172200	214750339	1930	1930	1930	1930	0
186	20231027	172100	214750339	1930	1930	1930	1930	0
187	20231027	172000	214750339	1930	1930	1930	1930	0
188	20231027	171900	214750339	1930	1930	1930	1930	0
189	20231027	171800	214750339	1930	1930	1930	1930	0
190	20231027	171700	214750339	1930	1930	1930	1930	0
191	20231027	171600	214750339	1930	1930	1930	1930	0
192	20231027	171500	214750339	1930	1930	1930	1930	0
193	20231027	171400	214750339	1930	1930	1930	1930	0
194	20231027	171300	214750339	1930	1930	1930	1930	0
195	20231027	171200	214750339	1930	1930	1930	1930	0
196	20231027	171100	214750339	1930	1930	1930	1930	0
197	20231027	171000	214750339	1930	1930	1930	1930	0
198	20231027	170900	214750339	1930	1930	1930	1930	0
199	20231027	170800	214750339	1930	1930	1930	1930	0
200	20231027	170700	214750339	1930	1930	1930	1930	0
201	20231027	170600	214750339	1930	1930	1930	1930	0
202	20231027	170500	214750339	1930	1930	1930	1930	0
203	20231027	170400	214750339	1930	1930	1930	1930	0
204	20231027	170300	214750339	1930	1930	1930	1930	0
205	20231027	170200	214750339	1930	1930	1930	1930	0
206	20231027	170100	214750339	1930	1930	1930	1930	0
207	20231027	170000	214750339	1930	1930	1930	1930	0
208	20231027	165900	214750339	1930	1930	1930	1930	0
209	20231027	165800	214750339	1930	1930	1930	1930	0
210	20231027	165700	214750339	1930	1930	1930	1930	0
211	20231027	165600	214750339	1930	1930	1930	1930	0
212	20231027	165500	214750339	1930	1930	1930	1930	3220
213	20231027	165400	214750339	1930	1930	1930	1930	0
214	20231027	165300	214750339	1930	1930	1930	1930	0
215	20231027	165200	214750339	1930	1930	1930	1930	0
216	20231027	165100	214750339	1930	1930	1930	1930	0
217	20231027	165000	214750339	1930	1930	1930	1930	0
218	20231027	164900	214750339	1930	1930	1930	1930	0
219	20231027	164800	214750339	1930	1930	1930	1930	0
220	20231027	164700	214750339	1930	1930	1930	1930	0
221	20231027	164600	214750339	1930	1930	1930	1930	0
222	20231027	164500	214750339	1930	1930	1930	1930	0
223	20231027	164400	214750339	1930	1930	1930	1930	0
224	20231027	164300	214750339	1930	1930	1930	1930	0
225	20231027	164200	214750339	1930	1930	1930	1930	0
226	20231027	164100	214750339	1930	1930	1930	1930	0
227	20231027	164000	214750339	1930	1930	1930	1930	0
228	20231027	163900	214750339	1930	1930	1930	1930	0
229	20231027	163800	214750339	1930	1930	1930	1930	0
230	20231027	163700	214750339	1930	1930	1930	1930	0
231	20231027	163600	214750339	1930	1930	1930	1930	0
232	20231027	163500	214750339	1930	1930	1930	1930	0
233	20231027	163400	214750339	1930	1930	1930	1930	0
234	20231027	163300	214750339	1930	1930	1930	1930	0
235	20231027	163200	214750339	1930	1930	1930	1930	0
236	20231027	163100	214750339	1930	1930	1930	1930	0
237	20231027	163000	214750339	1930	1930	1930	1930	0
238	20231027	162900	214750339	1930	1930	1930	1930	0
239	20231027	162800	214750339	1930	1930	1930	1930	0
240	20231027	162700	214750339	1930	1930	1930	1930	0
241	20231027	162600	214750339	1930	1930	1930	1930	0
242	20231027	162500	214750339	1930	1930	1930	1930	3220
243	20231027	162400	214750339	1930	1930	1930	1930	0
244	20231027	162300	214750339	1930	1930	1930	1930	0
245	20231027	162200	214750339	1930	1930	1930	1930	0
246	20231027	162100	214750339	1930	1930	1930	1930	0
247	20231027	162000	214750339	1930	1930	1930	1930	0
248	20231027	161900	214750339	1930	1930	1930	1930	0
249	20231027	161800	214750339	1930	1930	1930	1930	0
250	20231027	161700	214750339	1930	1930	1930	1930	0
251	20231027	161600	214750339	1930	1930	1930	1930	0
252	20231027	161500	214750339	1930	1930	1930	1930	0
253	20231027	161400	214750339	1930	1930	1930	1930	0
254	20231027	161300	214750339	1930	1930	1930	1930	0
255	20231027	161200	214750339	1930	1930	1930	1930	0
256	20231027	161100	214750339	1930	1930	1930	1930	0
257	20231027	161000	214750339	1930	1930	1930	1930	0
258	20231027	160900	214750339	1930	1930	1930	1930	0
259	20231027	160800	214750339	1930	1930	1930	1930	0
260	20231027	160700	214750339	1930	1930	1930	1930	0
261	20231027	160600	214750339	1930	1930	1930	1930	0
262	20231027	160500	214750339	1930	1930	1930	1930	0
263	20231027	160400	214750339	1930	1930	1930	1930	0
264	20231027	160300	214750339	1930	1930	1930	1930	0
265	20231027	160200	214750339	1930	1930	1930	1930	0
266	20231027	160100	214750339	1930	1930	1930	1930	0
267	20231027	160000	214750339	1930	1930	1930	1930	0
268	20231027	155900	214750339	1930	1930	1930	1930	0
269	20231027	155800	214750339	1930	1930	1930	1930	0
270	20231027	155700	214750339	1930	1930	1930	1930	0
271	20231027	155600	214750339	1930	1930	1930	1930	0
272	20231027	155500	214750339	1930	1930	1930	1930	3220
273	20231027	155400	214750339	1930	1930	1930	1930	0
274	20231027	155300	214750339	1930	1930	1930	1930	0
275	20231027	155200	214750339	1930	1930	1930	1930	0
276	20231027	155100	214750339	1930	1930	1930	1930	0
277	20231027	155000	214750339	1930	1930	1930	1930	0
278	20231027	154900	214750339	1930	1930	1930	1930	0
279	20231027	154800	214750339	1930	1930	1930	1930	0
280	20231027	154700	214750339	1930	1930	1930	1930	0
281	20231027	154600	214750339	1930	1930	1930	1930	0
282	20231027	154500	214750339	1930	1930	1930	1930	0
283	20231027	154400	214750339	1930	1930	1930	1930	0
284	20231027	154300	214750339	1930	1930	1930	1930	0
285	20231027	154200	214750339	1930	1930	1930	1930	0
286	20231027	154100	214750339	1930	1930	1930	1930	0
287	20231027	154000	214750339	1930	1930	1930	1930	0
288	20231027	153900	214750339	1930	1930	1930	1930	0
289	20231027	153800	214750339	1930	1930	1930	1930	0
290	20231027	153700	214750339	1930	1930	1930	1930	0
291	20231027	153600	214750339	1930	1930	1930	1930	0
292	20231027	153500	214750339	1930	1930	1930	1930	0
293	20231027	153400	214750339	1930	1930	1930	1930	0
294	20231027	153300	214750339	1930	1930	1930	1930	0
295	20231027	153200	214750339	1930	1930	1930	1930	0
296	20231027	153100	214750339	1930	1930	1930	1930	0
297	20231027	153000	214750339	1930	1930	1930	1930	3220
298	20231027	152900	208535739	1920	1920	1920	1920	0
299	20231027	152800	208535739	1920	1920	1920	1920	0
300	20231027	152700	208535739	1920	1920	1920	1920	0
301	20231027	152600	208535739	1920	1920	1920	1920	0
302	20231027	152500	208535739	1920	1920	1920	1920	0
303	20231027	152400	208535739	1920	1920	1920	1920	0
304	20231027	152300	208535739	1920	1920	1920	1920	0
305	20231027	152200	208535739	1920	1920	1920	1920	0
306	20231027	152100	208535739	1920	1920	1920	1920	0
307	20231027	152000	208535739	1920	1920	1920	1920	0
308	20231027	151900	208535739	1920	1928	1928	1918	1561
309	20231027	151800	205538797	1928	1925	1928	1920	356
310	20231027	151700	204853494	1928	1925	1928	1925	114
311	20231027	151600	204634035	1928	1928	1928	1928	0
312	20231027	151500	204634035	1928	1928	1928	1928	0
313	20231027	151400	204634035	1928	1928	1928	1928	0
314	20231027	151300	204634035	1928	1928	1928	1928	0
315	20231027	151200	204634035	1928	1928	1928	1928	1
316	20231027	151100	204632107	1925	1930	1930	1925	73
317	20231027	151000	204491430	1939	1939	1939	1939	0
318	20231027	150900	204491430	1939	1939	1939	1939	1
319	20231027	150800	204489491	1930	1939	1939	1930	397
320	20231027	150700	203722486	1939	1939	1939	1939	0
321	20231027	150600	203722486	1939	1939	1939	1939	0
322	20231027	150500	203722486	1939	1939	1939	1939	0
323	20231027	150400	203722486	1939	1939	1939	1939	0
324	20231027	150300	203722486	1939	1939	1939	1939	0
325	20231027	150200	203722486	1939	1940	1940	1939	143
326	20231027	150100	203445207	1940	1940	1940	1940	0
327	20231027	150000	203445207	1940	1940	1940	1940	0
328	20231027	145900	203445207	1940	1940	1940	1940	1
329	20231027	145800	203443267	1932	1932	1932	1932	0
330	20231027	145700	203443267	1932	1935	1940	1932	237
331	20231027	145600	202984701	1935	1934	1941	1934	40
332	20231027	145500	202907314	1934	1940	1940	1934	26
333	20231027	145400	202856988	1940	1927	1941	1925	517
334	20231027	145300	201857018	1927	1927	1927	1927	1
335	20231027	145200	201855091	1925	1925	1925	1925	59
336	20231027	145100	201741516	1928	1928	1928	1928	0
337	20231027	145000	201741516	1928	1928	1928	1928	0
338	20231027	144900	201741516	1928	1928	1928	1928	1
339	20231027	144800	201739588	1926	1926	1933	1926	34
340	20231027	144700	201674069	1925	1925	1925	1925	527
341	20231027	144600	200659594	1925	1925	1925	1925	0
342	20231027	144500	200659594	1925	1925	1925	1925	0
343	20231027	144400	200659594	1925	1925	1925	1925	0
344	20231027	144300	200659594	1925	1925	1925	1925	0
345	20231027	144200	200659594	1925	1925	1925	1925	0
346	20231027	144100	200659594	1925	1925	1925	1925	0
347	20231027	144000	200659594	1925	1925	1925	1925	0
348	20231027	143900	200659594	1925	1925	1925	1925	0
349	20231027	143800	200659594	1925	1922	1925	1914	542
350	20231027	143700	199617896	1922	1920	1922	1920	16
351	20231027	143600	199587174	1925	1925	1925	1925	0
352	20231027	143500	199587174	1925	1925	1925	1925	0
353	20231027	143400	199587174	1925	1925	1925	1925	0
354	20231027	143300	199587174	1925	1925	1925	1925	0
355	20231027	143200	199587174	1925	1925	1925	1925	0
356	20231027	143100	199587174	1925	1924	1925	1908	2045
357	20231027	143000	195652695	1925	1925	1925	1925	2
358	20231027	142900	195648845	1925	1918	1925	1915	407
359	20231027	142800	194868224	1915	1915	1915	1915	11
360	20231027	142700	194847159	1915	1915	1915	1915	0
361	20231027	142600	194847159	1915	1916	1916	1906	1342
362	20231027	142500	192276572	1916	1907	1916	1906	510
363	20231027	142400	191303998	1907	1909	1909	1907	1232
364	20231027	142300	188953389	1919	1919	1919	1919	0
365	20231027	142200	188953389	1919	1919	1919	1919	0
366	20231027	142100	188953389	1919	1919	1919	1919	0
367	20231027	142000	188953389	1919	1919	1919	1908	1067
368	20231027	141900	186916348	1921	1921	1921	1921	0
369	20231027	141800	186916348	1921	1921	1921	1921	0
370	20231027	141700	186916348	1921	1921	1921	1921	0
371	20231027	141600	186916348	1921	1921	1921	1921	0
372	20231027	141500	186916348	1921	1921	1921	1921	0
373	20231027	141400	186916348	1921	1921	1921	1921	0
374	20231027	141300	186916348	1921	1922	1922	1910	4974
375	20231027	141200	177358069	1925	1925	1925	1925	0
376	20231027	141100	177358069	1925	1925	1925	1925	0
377	20231027	141000	177358069	1925	1925	1925	1925	1
378	20231027	140900	177356144	1912	1921	1921	1910	6703
379	20231027	140800	164541236	1931	1931	1931	1931	0
380	20231027	140700	164541236	1931	1931	1931	1931	0
381	20231027	140600	164541236	1931	1931	1931	1931	0
382	20231027	140500	164541236	1931	1931	1931	1931	0
383	20231027	140400	164541236	1931	1931	1931	1931	20
384	20231027	140300	164502616	1933	1933	1933	1933	0
385	20231027	140200	164502616	1933	1933	1933	1933	0
386	20231027	140100	164502616	1933	1933	1933	1933	0
387	20231027	140000	164502616	1933	1933	1933	1933	0
388	20231027	135900	164502616	1933	1933	1933	1933	0
389	20231027	135800	164502616	1933	1933	1933	1933	0
390	20231027	135700	164502616	1933	1933	1933	1933	0
391	20231027	135600	164502616	1933	1933	1933	1933	0
392	20231027	135500	164502616	1933	1933	1933	1933	0
393	20231027	135400	164502616	1933	1933	1933	1933	0
394	20231027	135300	164502616	1933	1933	1933	1933	0
395	20231027	135200	164502616	1933	1933	1933	1933	0
396	20231027	135100	164502616	1933	1933	1933	1933	0
397	20231027	135000	164502616	1933	1933	1933	1933	0
398	20231027	134900	164502616	1933	1933	1933	1933	1
399	20231027	134800	164500683	1921	1921	1921	1921	0
400	20231027	134700	164500683	1921	1921	1921	1921	0
401	20231027	134600	164500683	1921	1921	1921	1921	2
402	20231027	134500	164496841	1933	1933	1933	1933	0
403	20231027	134400	164496841	1933	1933	1933	1933	0
404	20231027	134300	164496841	1933	1933	1933	1933	0
405	20231027	134200	164496841	1933	1933	1933	1933	1
406	20231027	134100	164494908	1934	1934	1934	1934	0
407	20231027	134000	164494908	1934	1934	1934	1934	0
408	20231027	133900	164494908	1934	1934	1934	1934	7
409	20231027	133800	164481370	1934	1934	1934	1934	0
410	20231027	133700	164481370	1934	1934	1934	1934	0
411	20231027	133600	164481370	1934	1931	1934	1920	524
412	20231027	133500	163470056	1939	1939	1939	1939	0
413	20231027	133400	163470056	1939	1939	1939	1939	0
414	20231027	133300	163470056	1939	1939	1939	1931	108
415	20231027	133200	163261484	1940	1940	1940	1940	0
416	20231027	133100	163261484	1940	1940	1940	1940	0
417	20231027	133000	163261484	1940	1940	1940	1940	0
418	20231027	132900	163261484	1940	1940	1940	1940	0
419	20231027	132800	163261484	1940	1940	1940	1940	0
420	20231027	132700	163261484	1940	1930	1940	1930	79
421	20231027	132600	163108910	1931	1931	1931	1931	28
422	20231027	132500	163054842	1946	1946	1946	1946	0
423	20231027	132400	163054842	1946	1946	1946	1946	0
424	20231027	132300	163054842	1946	1946	1946	1946	1
425	20231027	132200	163052896	1931	1931	1931	1931	76
426	20231027	132100	162906140	1949	1949	1949	1949	1
427	20231027	132000	162904191	1931	1931	1931	1931	2
428	20231027	131900	162900329	1925	1925	1925	1925	11
429	20231027	131800	162879154	1931	1931	1931	1931	0
430	20231027	131700	162879154	1931	1931	1931	1931	1
431	20231027	131600	162877223	1930	1935	1935	1930	1073
432	20231027	131500	160802791	1944	1944	1944	1944	0
433	20231027	131400	160802791	1944	1944	1944	1944	0
434	20231027	131300	160802791	1944	1944	1944	1944	0
435	20231027	131200	160802791	1944	1944	1944	1944	94
436	20231027	131100	160620055	1944	1944	1944	1944	0
437	20231027	131000	160620055	1944	1944	1944	1944	0
438	20231027	130900	160620055	1944	1944	1944	1944	2
439	20231027	130800	160616167	1949	1949	1949	1949	0
440	20231027	130700	160616167	1949	1949	1949	1949	0
441	20231027	130600	160616167	1949	1949	1949	1949	0
442	20231027	130500	160616167	1949	1949	1949	1949	0
443	20231027	130400	160616167	1949	1949	1949	1949	0
444	20231027	130300	160616167	1949	1932	1949	1932	92
445	20231027	130200	160438389	1931	1941	1941	1931	179
446	20231027	130100	160091000	1941	1941	1941	1941	26
447	20231027	130000	160040534	1941	1941	1941	1941	1
448	20231027	125900	160038593	1931	1931	1931	1931	0
449	20231027	125800	160038593	1931	1931	1931	1931	0
450	20231027	125700	160038593	1931	1931	1931	1931	0
451	20231027	125600	160038593	1931	1931	1931	1931	0
452	20231027	125500	160038593	1931	1932	1932	1931	40
453	20231027	125400	159961318	1931	1931	1931	1931	0
454	20231027	125300	159961318	1931	1931	1931	1931	0
455	20231027	125200	159961318	1931	1931	1931	1931	0
456	20231027	125100	159961318	1931	1941	1941	1931	1139
457	20231027	125000	157752140	1956	1956	1956	1956	0
458	20231027	124900	157752140	1956	1956	1956	1956	0
459	20231027	124800	157752140	1956	1956	1956	1956	0
460	20231027	124700	157752140	1956	1956	1956	1956	0
461	20231027	124600	157752140	1956	1956	1956	1956	0
462	20231027	124500	157752140	1956	1949	1956	1949	3
463	20231027	124400	157746279	1949	1949	1949	1949	49
464	20231027	124300	157650778	1949	1949	1949	1949	0
465	20231027	124200	157650778	1949	1950	1950	1949	6
466	20231027	124100	157639083	1949	1949	1949	1949	0
467	20231027	124000	157639083	1949	1949	1949	1949	0
468	20231027	123900	157639083	1949	1949	1949	1949	0
469	20231027	123800	157639083	1949	1949	1949	1949	0
470	20231027	123700	157639083	1949	1949	1949	1949	0
471	20231027	123600	157639083	1949	1949	1949	1949	0
472	20231027	123500	157639083	1949	1949	1949	1949	0
473	20231027	123400	157639083	1949	1949	1949	1949	16
474	20231027	123300	157607899	1949	1949	1949	1949	134
475	20231027	123200	157346733	1953	1953	1953	1953	0
476	20231027	123100	157346733	1953	1953	1953	1953	0
477	20231027	123000	157346733	1953	1953	1953	1953	0
478	20231027	122900	157346733	1953	1953	1953	1953	0
479	20231027	122800	157346733	1953	1953	1953	1953	0
480	20231027	122700	157346733	1953	1953	1953	1953	0
481	20231027	122600	157346733	1953	1953	1953	1953	15
482	20231027	122500	157317438	1953	1953	1953	1953	0
483	20231027	122400	157317438	1953	1953	1953	1953	0
484	20231027	122300	157317438	1953	1953	1953	1953	0
485	20231027	122200	157317438	1953	1953	1953	1953	1
486	20231027	122100	157315485	1956	1956	1956	1956	0
487	20231027	122000	157315485	1956	1956	1956	1956	0
488	20231027	121900	157315485	1956	1956	1956	1956	37
489	20231027	121800	157243113	1956	1958	1958	1956	199
490	20231027	121700	156853581	1960	1960	1960	1960	0
491	20231027	121600	156853581	1960	1960	1960	1960	0
492	20231027	121500	156853581	1960	1960	1960	1960	0
493	20231027	121400	156853581	1960	1960	1960	1958	207
494	20231027	121300	156447973	1956	1956	1956	1956	0
495	20231027	121200	156447973	1956	1956	1956	1956	0
496	20231027	121100	156447973	1956	1956	1956	1956	0
497	20231027	121000	156447973	1956	1956	1956	1956	0
498	20231027	120900	156447973	1956	1956	1956	1956	0
499	20231027	120800	156447973	1956	1956	1956	1956	0
500	20231027	120700	156447973	1956	1956	1956	1956	0
501	20231027	120600	156447973	1956	1956	1956	1956	0
502	20231027	120500	156447973	1956	1956	1956	1956	0
503	20231027	120400	156447973	1956	1956	1956	1956	0
504	20231027	120300	156447973	1956	1956	1956	1956	0
505	20231027	120200	156447973	1956	1956	1956	1956	0
506	20231027	120100	156447973	1956	1956	1956	1956	0
507	20231027	120000	156447973	1956	1956	1956	1956	0
508	20231027	115900	156447973	1956	1956	1956	1953	305
509	20231027	115800	155851411	1956	1956	1956	1956	0
510	20231027	115700	155851411	1956	1956	1956	1956	0
511	20231027	115600	155851411	1956	1964	1964	1956	256
512	20231027	115500	155348643	1964	1964	1964	1964	0
513	20231027	115400	155348643	1964	1958	1964	1956	31
514	20231027	115300	155287997	1964	1964	1964	1964	0
515	20231027	115200	155287997	1964	1964	1964	1964	0
516	20231027	115100	155287997	1964	1964	1964	1964	0
517	20231027	115000	155287997	1964	1964	1964	1964	0
518	20231027	114900	155287997	1964	1964	1964	1964	0
519	20231027	114800	155287997	1964	1964	1964	1964	1
520	20231027	114700	155286033	1943	1943	1943	1943	0
521	20231027	114600	155286033	1943	1964	1964	1943	3827
522	20231027	114500	147771569	1964	1964	1964	1964	0
523	20231027	114400	147771569	1964	1964	1964	1964	0
524	20231027	114300	147771569	1964	1964	1964	1964	0
525	20231027	114200	147771569	1964	1964	1964	1964	0
526	20231027	114100	147771569	1964	1965	1965	1937	9211
527	20231027	114000	129880418	1966	1953	1966	1940	345
528	20231027	113900	129206360	1953	1953	1953	1953	0
529	20231027	113800	129206360	1953	1952	1953	1938	120
530	20231027	113700	128972029	1954	1954	1954	1954	0
531	20231027	113600	128972029	1954	1954	1954	1954	0
532	20231027	113500	128972029	1954	1954	1954	1954	50
533	20231027	113400	128874329	1954	1954	1954	1954	0
534	20231027	113300	128874329	1954	1954	1954	1954	1
535	20231027	113200	128872375	1954	1950	1954	1935	4956
536	20231027	113100	119275952	1950	1955	1955	1950	2628
537	20231027	113000	114149422	1955	1955	1955	1955	1
538	20231027	112900	114147467	1955	1955	1955	1955	84
539	20231027	112800	113983247	1968	1968	1968	1968	0
540	20231027	112700	113983247	1968	1968	1968	1968	0
541	20231027	112600	113983247	1968	1968	1968	1968	0
542	20231027	112500	113983247	1968	1968	1968	1968	0
543	20231027	112400	113983247	1968	1968	1968	1968	0
544	20231027	112300	113983247	1968	1968	1968	1968	0
545	20231027	112200	113983247	1968	1956	1968	1955	629
546	20231027	112100	112753440	1968	1968	1968	1968	20
547	20231027	112000	112714080	1968	1968	1968	1968	0
548	20231027	111900	112714080	1968	1968	1968	1968	0
549	20231027	111800	112714080	1968	1968	1968	1968	0
550	20231027	111700	112714080	1968	1968	1968	1968	0
551	20231027	111600	112714080	1968	1968	1968	1968	1
552	20231027	111500	112712112	1969	1969	1969	1969	0
553	20231027	111400	112712112	1969	1969	1969	1969	0
554	20231027	111300	112712112	1969	1969	1969	1969	0
555	20231027	111200	112712112	1969	1969	1969	1969	1
556	20231027	111100	112710143	1969	1969	1969	1969	0
557	20231027	111000	112710143	1969	1969	1969	1969	0
558	20231027	110900	112710143	1969	1969	1969	1969	1
559	20231027	110800	112708174	1956	1956	1956	1956	0
560	20231027	110700	112708174	1956	1966	1966	1956	2044
561	20231027	110600	108694068	1970	1971	1971	1964	250
562	20231027	110500	108201589	1970	1969	1970	1969	216
563	20231027	110400	107776071	1957	1957	1957	1957	0
564	20231027	110300	107776071	1957	1970	1970	1956	815
565	20231027	110200	106171457	1964	1970	1970	1964	1515
566	20231027	110100	103186997	1970	1970	1970	1970	1
567	20231027	110000	103185027	1970	1970	1970	1964	809
568	20231027	105900	101591345	1970	1964	1970	1956	1685
569	20231027	105800	98279275	1964	1964	1964	1964	5
570	20231027	105700	98269455	1966	1966	1966	1966	0
571	20231027	105600	98269455	1966	1966	1966	1966	0
572	20231027	105500	98269455	1966	1966	1966	1966	0
573	20231027	105400	98269455	1966	1965	1969	1956	2164
574	20231027	105300	94012920	1966	1966	1966	1966	0
575	20231027	105200	94012920	1966	1966	1966	1966	0
576	20231027	105100	94012920	1966	1966	1966	1966	0
577	20231027	105000	94012920	1966	1966	1966	1966	0
578	20231027	104900	94012920	1966	1966	1966	1966	0
579	20231027	104800	94012920	1966	1966	1966	1966	2
580	20231027	104700	94008988	1957	1957	1957	1957	0
581	20231027	104600	94008988	1957	1966	1966	1957	304
582	20231027	104500	93411369	1956	1967	1969	1956	1144
583	20231027	104400	91159771	1967	1967	1967	1967	0
584	20231027	104300	91159771	1967	1967	1967	1967	0
585	20231027	104200	91159771	1967	1967	1967	1967	1
586	20231027	104100	91157804	1967	1967	1967	1967	20
587	20231027	104000	91118464	1967	1967	1967	1967	1
588	20231027	103900	91116497	1955	1955	1955	1955	1
589	20231027	103800	91114542	1955	1966	1967	1955	5183
590	20231027	103700	80921896	1967	1967	1967	1967	0
591	20231027	103600	80921896	1967	1967	1967	1967	0
592	20231027	103500	80921896	1967	1967	1967	1967	0
593	20231027	103400	80921896	1967	1967	1967	1967	1
594	20231027	103300	80919929	1967	1967	1967	1955	882
595	20231027	103200	79186057	1968	1968	1968	1968	1
596	20231027	103100	79184089	1955	1941	1955	1941	1710
597	20231027	103000	75859460	1941	1941	1941	1941	0
598	20231027	102900	75859460	1941	1940	1941	1940	15
599	20231027	102800	75830358	1940	1940	1941	1939	59
600	20231027	102700	75715909	1940	1940	1940	1940	462
601	20231027	102600	74819629	1940	1941	1942	1940	56
602	20231027	102500	74710956	1928	1942	1942	1926	1314
603	20231027	102400	72159378	1942	1942	1942	1942	0
604	20231027	102300	72159378	1942	1942	1942	1942	1
605	20231027	102200	72157436	1930	1942	1944	1930	292
606	20231027	102100	71590087	1930	1939	1940	1928	505
607	20231027	102000	70610888	1934	1932	1934	1926	373
608	20231027	101900	69889686	1925	1934	1934	1925	710
609	20231027	101800	68522909	1934	1934	1934	1934	80
610	20231027	101700	68368189	1934	1934	1934	1934	1
611	20231027	101600	68366255	1924	1917	1924	1917	2239
612	20231027	101500	64066986	1917	1914	1917	1914	5
613	20231027	101400	64057413	1917	1917	1917	1917	2
614	20231027	101300	64053579	1917	1917	1917	1917	0
615	20231027	101200	64053579	1917	1917	1917	1917	0
616	20231027	101100	64053579	1917	1913	1917	1913	2
617	20231027	101000	64049749	1917	1917	1917	1913	134
618	20231027	100900	63792886	1910	1914	1915	1909	580
619	20231027	100800	62682634	1914	1914	1914	1914	1
620	20231027	100700	62680720	1908	1908	1908	1908	0
621	20231027	100600	62680720	1908	1914	1914	1908	606
622	20231027	100500	61520872	1914	1914	1914	1914	4
623	20231027	100400	61513216	1914	1914	1914	1914	0
624	20231027	100300	61513216	1914	1914	1914	1914	0
625	20231027	100200	61513216	1914	1912	1914	1912	45
626	20231027	100100	61427174	1908	1908	1909	1904	137
627	20231027	100000	61165738	1908	1908	1908	1908	3
628	20231027	095900	61160014	1909	1907	1909	1902	279
629	20231027	095800	60627974	1907	1907	1907	1907	3
630	20231027	095700	60622253	1907	1907	1907	1907	10
631	20231027	095600	60603183	1907	1907	1907	1907	0
632	20231027	095500	60603183	1907	1907	1907	1907	1
633	20231027	095400	60601276	1900	1907	1907	1900	100
634	20231027	095300	60411269	1899	1900	1900	1899	1764
635	20231027	095200	57061394	1899	1899	1899	1899	1065
636	20231027	095100	55038959	1898	1898	1898	1898	0
637	20231027	095000	55038959	1898	1898	1898	1898	0
638	20231027	094900	55038959	1898	1898	1898	1898	0
639	20231027	094800	55038959	1898	1907	1907	1898	2
640	20231027	094700	55035154	1898	1898	1898	1898	0
641	20231027	094600	55035154	1898	1898	1898	1898	35
642	20231027	094500	54968724	1897	1899	1906	1897	1089
643	20231027	094400	52902601	1897	1897	1897	1897	0
644	20231027	094300	52902601	1897	1901	1906	1897	102
645	20231027	094200	52708582	1907	1907	1907	1907	3
646	20231027	094100	52702861	1909	1915	1915	1896	1522
647	20231027	094000	49812387	1917	1917	1917	1917	0
648	20231027	093900	49812387	1917	1900	1917	1900	5
649	20231027	093800	49802826	1900	1900	1900	1896	3968
650	20231027	093700	42263640	1903	1903	1903	1900	100
651	20231027	093600	42073626	1900	1904	1904	1900	3730
652	20231027	093500	34985817	1907	1918	1918	1901	28
653	20231027	093400	34932285	1918	1918	1918	1901	3
654	20231027	093300	34926548	1919	1919	1919	1919	1
655	20231027	093200	34924629	1912	1912	1912	1912	140
656	20231027	093100	34656949	1921	1922	1922	1921	2
657	20231027	093000	34653106	1912	1901	1912	1901	548
658	20231027	092900	33610830	1912	1912	1912	1901	509
659	20231027	092800	32642643	1911	1924	1924	1911	3853
660	20231027	092700	25267688	1916	1916	1916	1916	2
661	20231027	092600	25263856	1932	1932	1932	1932	10
662	20231027	092500	25244536	1932	1923	1932	1917	2041
663	20231027	092400	21329296	1937	1937	1937	1937	0
664	20231027	092300	21329296	1937	1923	1937	1923	320
665	20231027	092200	20713922	1938	1938	1938	1938	100
666	20231027	092100	20520122	1939	1939	1939	1939	0
667	20231027	092000	20520122	1939	1939	1939	1939	0
668	20231027	091900	20520122	1939	1939	1939	1939	0
669	20231027	091800	20520122	1939	1939	1939	1939	0
670	20231027	091700	20520122	1939	1939	1939	1939	0
671	20231027	091600	20520122	1939	1939	1939	1939	757
672	20231027	091500	19052299	1939	1939	1939	1939	0
673	20231027	091400	19052299	1939	1922	1939	1922	3
674	20231027	091300	19046499	1922	1914	1922	1914	456
675	20231027	091200	18173257	1922	1922	1922	1915	11
676	20231027	091100	18152164	1922	1922	1922	1922	2
677	20231027	091000	18148320	1938	1938	1938	1938	4
678	20231027	090900	18140568	1922	1922	1922	1922	0
679	20231027	090800	18140568	1922	1923	1923	1922	473
680	20231027	090700	17231089	1923	1895	1923	1895	2
681	20231027	090600	17227271	1923	1914	1923	1900	3220
682	20231027	090500	11093109	1939	1939	1939	1939	0
683	20231027	090400	11093109	1939	1913	1939	1913	387
684	20231027	090300	10352750	1908	1908	1913	1908	506
685	20231027	090200	9387297	1913	1914	1914	1908	503
686	20231027	090100	8425174	1943	1915	1943	1915	1001
687	20231027	090000	6508231	1947	1913	1947	1913	3402