KissMeData/090410/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	194700	396669663	1918	1918	1918	1918	4820
3	20231018	194600	396669663	1918	1918	1918	1918	0
4	20231018	194500	396669663	1918	1918	1918	1918	0
5	20231018	194400	396669663	1918	1918	1918	1918	0
6	20231018	194300	396669663	1918	1918	1918	1918	0
7	20231018	194200	396669663	1918	1918	1918	1918	0
8	20231018	194100	396669663	1918	1918	1918	1918	0
9	20231018	194000	396669663	1918	1918	1918	1918	0
10	20231018	193900	396669663	1918	1918	1918	1918	0
11	20231018	193800	396669663	1918	1918	1918	1918	0
12	20231018	193700	396669663	1918	1918	1918	1918	0
13	20231018	193600	396669663	1918	1918	1918	1918	0
14	20231018	193500	396669663	1918	1918	1918	1918	0
15	20231018	193400	396669663	1918	1918	1918	1918	0
16	20231018	193300	396669663	1918	1918	1918	1918	0
17	20231018	193200	396669663	1918	1918	1918	1918	0
18	20231018	193100	396669663	1918	1918	1918	1918	0
19	20231018	193000	396669663	1918	1918	1918	1918	0
20	20231018	192900	396669663	1918	1918	1918	1918	0
21	20231018	192800	396669663	1918	1918	1918	1918	0
22	20231018	192700	396669663	1918	1918	1918	1918	0
23	20231018	192600	396669663	1918	1918	1918	1918	0
24	20231018	192500	396669663	1918	1918	1918	1918	0
25	20231018	192400	396669663	1918	1918	1918	1918	0
26	20231018	192300	396669663	1918	1918	1918	1918	0
27	20231018	192200	396669663	1918	1918	1918	1918	0
28	20231018	192100	396669663	1918	1918	1918	1918	0
29	20231018	192000	396669663	1918	1918	1918	1918	0
30	20231018	191900	396669663	1918	1918	1918	1918	0
31	20231018	191800	396669663	1918	1918	1918	1918	0
32	20231018	191700	396669663	1918	1918	1918	1918	4820
33	20231018	191600	396669663	1918	1918	1918	1918	0
34	20231018	191500	396669663	1918	1918	1918	1918	0
35	20231018	191400	396669663	1918	1918	1918	1918	0
36	20231018	191300	396669663	1918	1918	1918	1918	0
37	20231018	191200	396669663	1918	1918	1918	1918	0
38	20231018	191100	396669663	1918	1918	1918	1918	0
39	20231018	191000	396669663	1918	1918	1918	1918	0
40	20231018	190900	396669663	1918	1918	1918	1918	0
41	20231018	190800	396669663	1918	1918	1918	1918	0
42	20231018	190700	396669663	1918	1918	1918	1918	0
43	20231018	190600	396669663	1918	1918	1918	1918	0
44	20231018	190500	396669663	1918	1918	1918	1918	0
45	20231018	190400	396669663	1918	1918	1918	1918	0
46	20231018	190300	396669663	1918	1918	1918	1918	0
47	20231018	190200	396669663	1918	1918	1918	1918	0
48	20231018	190100	396669663	1918	1918	1918	1918	0
49	20231018	190000	396669663	1918	1918	1918	1918	0
50	20231018	185900	396669663	1918	1918	1918	1918	0
51	20231018	185800	396669663	1918	1918	1918	1918	0
52	20231018	185700	396669663	1918	1918	1918	1918	0
53	20231018	185600	396669663	1918	1918	1918	1918	0
54	20231018	185500	396669663	1918	1918	1918	1918	0
55	20231018	185400	396669663	1918	1918	1918	1918	0
56	20231018	185300	396669663	1918	1918	1918	1918	0
57	20231018	185200	396669663	1918	1918	1918	1918	0
58	20231018	185100	396669663	1918	1918	1918	1918	0
59	20231018	185000	396669663	1918	1918	1918	1918	0
60	20231018	184900	396669663	1918	1918	1918	1918	0
61	20231018	184800	396669663	1918	1918	1918	1918	0
62	20231018	184700	396669663	1918	1918	1918	1918	4820
63	20231018	184600	396669663	1918	1918	1918	1918	0
64	20231018	184500	396669663	1918	1918	1918	1918	0
65	20231018	184400	396669663	1918	1918	1918	1918	0
66	20231018	184300	396669663	1918	1918	1918	1918	0
67	20231018	184200	396669663	1918	1918	1918	1918	0
68	20231018	184100	396669663	1918	1918	1918	1918	0
69	20231018	184000	396669663	1918	1918	1918	1918	0
70	20231018	183900	396669663	1918	1918	1918	1918	0
71	20231018	183800	396669663	1918	1918	1918	1918	0
72	20231018	183700	396669663	1918	1918	1918	1918	0
73	20231018	183600	396669663	1918	1918	1918	1918	0
74	20231018	183500	396669663	1918	1918	1918	1918	0
75	20231018	183400	396669663	1918	1918	1918	1918	0
76	20231018	183300	396669663	1918	1918	1918	1918	0
77	20231018	183200	396669663	1918	1918	1918	1918	0
78	20231018	183100	396669663	1918	1918	1918	1918	0
79	20231018	183000	396669663	1918	1918	1918	1918	0
80	20231018	182900	396669663	1918	1918	1918	1918	0
81	20231018	182800	396669663	1918	1918	1918	1918	0
82	20231018	182700	396669663	1918	1918	1918	1918	0
83	20231018	182600	396669663	1918	1918	1918	1918	0
84	20231018	182500	396669663	1918	1918	1918	1918	0
85	20231018	182400	396669663	1918	1918	1918	1918	0
86	20231018	182300	396669663	1918	1918	1918	1918	0
87	20231018	182200	396669663	1918	1918	1918	1918	0
88	20231018	182100	396669663	1918	1918	1918	1918	0
89	20231018	182000	396669663	1918	1918	1918	1918	0
90	20231018	181900	396669663	1918	1918	1918	1918	0
91	20231018	181800	396669663	1918	1918	1918	1918	0
92	20231018	181700	396669663	1918	1918	1918	1918	4820
93	20231018	181600	396669663	1918	1918	1918	1918	0
94	20231018	181500	396669663	1918	1918	1918	1918	0
95	20231018	181400	396669663	1918	1918	1918	1918	0
96	20231018	181300	396669663	1918	1918	1918	1918	0
97	20231018	181200	396669663	1918	1918	1918	1918	0
98	20231018	181100	396669663	1918	1918	1918	1918	0
99	20231018	181000	396669663	1918	1918	1918	1918	0
100	20231018	180900	396669663	1918	1918	1918	1918	0
101	20231018	180800	396669663	1918	1918	1918	1918	0
102	20231018	180700	396669663	1918	1918	1918	1918	0
103	20231018	180600	396669663	1918	1918	1918	1918	0
104	20231018	180500	396669663	1918	1918	1918	1918	0
105	20231018	180400	396669663	1918	1918	1918	1918	0
106	20231018	180300	396669663	1918	1918	1918	1918	0
107	20231018	180200	396669663	1918	1918	1918	1918	0
108	20231018	180100	396669663	1918	1918	1918	1918	0
109	20231018	180000	396669663	1918	1918	1918	1918	0
110	20231018	175900	396669663	1918	1918	1918	1918	0
111	20231018	175800	396669663	1918	1918	1918	1918	0
112	20231018	175700	396669663	1918	1918	1918	1918	0
113	20231018	175600	396669663	1918	1918	1918	1918	0
114	20231018	175500	396669663	1918	1918	1918	1918	0
115	20231018	175400	396669663	1918	1918	1918	1918	0
116	20231018	175300	396669663	1918	1918	1918	1918	0
117	20231018	175200	396669663	1918	1918	1918	1918	0
118	20231018	175100	396669663	1918	1918	1918	1918	0
119	20231018	175000	396669663	1918	1918	1918	1918	0
120	20231018	174900	396669663	1918	1918	1918	1918	0
121	20231018	174800	396669663	1918	1918	1918	1918	0
122	20231018	174700	396669663	1918	1918	1918	1918	4820
123	20231018	174600	396669663	1918	1918	1918	1918	0
124	20231018	174500	396669663	1918	1918	1918	1918	0
125	20231018	174400	396669663	1918	1918	1918	1918	0
126	20231018	174300	396669663	1918	1918	1918	1918	0
127	20231018	174200	396669663	1918	1918	1918	1918	0
128	20231018	174100	396669663	1918	1918	1918	1918	0
129	20231018	174000	396669663	1918	1918	1918	1918	0
130	20231018	173900	396669663	1918	1918	1918	1918	0
131	20231018	173800	396669663	1918	1918	1918	1918	0
132	20231018	173700	396669663	1918	1918	1918	1918	0
133	20231018	173600	396669663	1918	1918	1918	1918	0
134	20231018	173500	396669663	1918	1918	1918	1918	0
135	20231018	173400	396669663	1918	1918	1918	1918	0
136	20231018	173300	396669663	1918	1918	1918	1918	0
137	20231018	173200	396669663	1918	1918	1918	1918	0
138	20231018	173100	396669663	1918	1918	1918	1918	0
139	20231018	173000	396669663	1918	1918	1918	1918	0
140	20231018	172900	396669663	1918	1918	1918	1918	0
141	20231018	172800	396669663	1918	1918	1918	1918	0
142	20231018	172700	396669663	1918	1918	1918	1918	0
143	20231018	172600	396669663	1918	1918	1918	1918	0
144	20231018	172500	396669663	1918	1918	1918	1918	0
145	20231018	172400	396669663	1918	1918	1918	1918	0
146	20231018	172300	396669663	1918	1918	1918	1918	0
147	20231018	172200	396669663	1918	1918	1918	1918	0
148	20231018	172100	396669663	1918	1918	1918	1918	0
149	20231018	172000	396669663	1918	1918	1918	1918	0
150	20231018	171900	396669663	1918	1918	1918	1918	0
151	20231018	171800	396669663	1918	1918	1918	1918	0
152	20231018	171700	396669663	1918	1918	1918	1918	4820
153	20231018	171600	396669663	1918	1918	1918	1918	0
154	20231018	171500	396669663	1918	1918	1918	1918	0
155	20231018	171400	396669663	1918	1918	1918	1918	0
156	20231018	171300	396669663	1918	1918	1918	1918	0
157	20231018	171200	396669663	1918	1918	1918	1918	0
158	20231018	171100	396669663	1918	1918	1918	1918	0
159	20231018	171000	396669663	1918	1918	1918	1918	0
160	20231018	170900	396669663	1918	1918	1918	1918	0
161	20231018	170800	396669663	1918	1918	1918	1918	0
162	20231018	170700	396669663	1918	1918	1918	1918	0
163	20231018	170600	396669663	1918	1918	1918	1918	0
164	20231018	170500	396669663	1918	1918	1918	1918	0
165	20231018	170400	396669663	1918	1918	1918	1918	0
166	20231018	170300	396669663	1918	1918	1918	1918	0
167	20231018	170200	396669663	1918	1918	1918	1918	0
168	20231018	170100	396669663	1918	1918	1918	1918	0
169	20231018	170000	396669663	1918	1918	1918	1918	0
170	20231018	165900	396669663	1918	1918	1918	1918	0
171	20231018	165800	396669663	1918	1918	1918	1918	0
172	20231018	165700	396669663	1918	1918	1918	1918	0
173	20231018	165600	396669663	1918	1918	1918	1918	0
174	20231018	165500	396669663	1918	1918	1918	1918	0
175	20231018	165400	396669663	1918	1918	1918	1918	0
176	20231018	165300	396669663	1918	1918	1918	1918	0
177	20231018	165200	396669663	1918	1918	1918	1918	0
178	20231018	165100	396669663	1918	1918	1918	1918	0
179	20231018	165000	396669663	1918	1918	1918	1918	0
180	20231018	164900	396669663	1918	1918	1918	1918	0
181	20231018	164800	396669663	1918	1918	1918	1918	0
182	20231018	164700	396669663	1918	1918	1918	1918	4820
183	20231018	164600	396669663	1918	1918	1918	1918	0
184	20231018	164500	396669663	1918	1918	1918	1918	0
185	20231018	164400	396669663	1918	1918	1918	1918	0
186	20231018	164300	396669663	1918	1918	1918	1918	0
187	20231018	164200	396669663	1918	1918	1918	1918	0
188	20231018	164100	396669663	1918	1918	1918	1918	0
189	20231018	164000	396669663	1918	1918	1918	1918	0
190	20231018	163900	396669663	1918	1918	1918	1918	0
191	20231018	163800	396669663	1918	1918	1918	1918	0
192	20231018	163700	396669663	1918	1918	1918	1918	0
193	20231018	163600	396669663	1918	1918	1918	1918	0
194	20231018	163500	396669663	1918	1918	1918	1918	0
195	20231018	163400	396669663	1918	1918	1918	1918	0
196	20231018	163300	396669663	1918	1918	1918	1918	0
197	20231018	163200	396669663	1918	1918	1918	1918	0
198	20231018	163100	396669663	1918	1918	1918	1918	0
199	20231018	163000	396669663	1918	1918	1918	1918	0
200	20231018	162900	396669663	1918	1918	1918	1918	0
201	20231018	162800	396669663	1918	1918	1918	1918	0
202	20231018	162700	396669663	1918	1918	1918	1918	0
203	20231018	162600	396669663	1918	1918	1918	1918	0
204	20231018	162500	396669663	1918	1918	1918	1918	0
205	20231018	162400	396669663	1918	1918	1918	1918	0
206	20231018	162300	396669663	1918	1918	1918	1918	0
207	20231018	162200	396669663	1918	1918	1918	1918	0
208	20231018	162100	396669663	1918	1918	1918	1918	0
209	20231018	162000	396669663	1918	1918	1918	1918	0
210	20231018	161900	396669663	1918	1918	1918	1918	0
211	20231018	161800	396669663	1918	1918	1918	1918	0
212	20231018	161700	396669663	1918	1918	1918	1918	4820
213	20231018	161600	396669663	1918	1918	1918	1918	0
214	20231018	161500	396669663	1918	1918	1918	1918	0
215	20231018	161400	396669663	1918	1918	1918	1918	0
216	20231018	161300	396669663	1918	1918	1918	1918	0
217	20231018	161200	396669663	1918	1918	1918	1918	0
218	20231018	161100	396669663	1918	1918	1918	1918	0
219	20231018	161000	396669663	1918	1918	1918	1918	0
220	20231018	160900	396669663	1918	1918	1918	1918	0
221	20231018	160800	396669663	1918	1918	1918	1918	0
222	20231018	160700	396669663	1918	1918	1918	1918	0
223	20231018	160600	396669663	1918	1918	1918	1918	0
224	20231018	160500	396669663	1918	1918	1918	1918	0
225	20231018	160400	396669663	1918	1918	1918	1918	0
226	20231018	160300	396669663	1918	1918	1918	1918	0
227	20231018	160200	396669663	1918	1918	1918	1918	0
228	20231018	160100	396669663	1918	1918	1918	1918	0
229	20231018	160000	396669663	1918	1918	1918	1918	0
230	20231018	155900	396669663	1918	1918	1918	1918	0
231	20231018	155800	396669663	1918	1918	1918	1918	0
232	20231018	155700	396669663	1918	1918	1918	1918	0
233	20231018	155600	396669663	1918	1918	1918	1918	0
234	20231018	155500	396669663	1918	1918	1918	1918	0
235	20231018	155400	396669663	1918	1918	1918	1918	0
236	20231018	155300	396669663	1918	1918	1918	1918	0
237	20231018	155200	396669663	1918	1918	1918	1918	0
238	20231018	155100	396669663	1918	1918	1918	1918	0
239	20231018	155000	396669663	1918	1918	1918	1918	0
240	20231018	154900	396669663	1918	1918	1918	1918	0
241	20231018	154800	396669663	1918	1918	1918	1918	0
242	20231018	154700	396669663	1918	1918	1918	1918	4820
243	20231018	154600	396669663	1918	1918	1918	1918	0
244	20231018	154500	396669663	1918	1918	1918	1918	0
245	20231018	154400	396669663	1918	1918	1918	1918	0
246	20231018	154300	396669663	1918	1918	1918	1918	0
247	20231018	154200	396669663	1918	1918	1918	1918	0
248	20231018	154100	396669663	1918	1918	1918	1918	0
249	20231018	154000	396669663	1918	1918	1918	1918	0
250	20231018	153900	396669663	1918	1918	1918	1918	0
251	20231018	153800	396669663	1918	1918	1918	1918	0
252	20231018	153700	396669663	1918	1918	1918	1918	0
253	20231018	153600	396669663	1918	1918	1918	1918	0
254	20231018	153500	396669663	1918	1918	1918	1918	0
255	20231018	153400	396669663	1918	1918	1918	1918	0
256	20231018	153300	396669663	1918	1918	1918	1918	0
257	20231018	153200	396669663	1918	1918	1918	1918	0
258	20231018	153100	396669663	1918	1918	1918	1918	0
259	20231018	153000	396669663	1918	1918	1918	1918	4820
260	20231018	152900	387424903	1924	1924	1924	1924	0
261	20231018	152800	387424903	1924	1924	1924	1924	0
262	20231018	152700	387424903	1924	1924	1924	1924	0
263	20231018	152600	387424903	1924	1924	1924	1924	0
264	20231018	152500	387424903	1924	1924	1924	1924	0
265	20231018	152400	387424903	1924	1924	1924	1924	0
266	20231018	152300	387424903	1924	1924	1924	1924	0
267	20231018	152200	387424903	1924	1924	1924	1924	0
268	20231018	152100	387424903	1924	1924	1924	1924	0
269	20231018	152000	387424903	1924	1924	1924	1924	0
270	20231018	151900	387424903	1924	1923	1924	1923	60
271	20231018	151800	387309476	1923	1919	1923	1918	859
272	20231018	151700	385660109	1919	1919	1919	1919	1040
273	20231018	151600	383664349	1919	1920	1920	1919	1227
274	20231018	151500	381308850	1920	1920	1925	1920	294
275	20231018	151400	380743530	1918	1918	1918	1918	0
276	20231018	151300	380743530	1918	1918	1918	1918	0
277	20231018	151200	380743530	1918	1924	1924	1918	7353
278	20231018	151100	366628972	1924	1927	1927	1924	1247
279	20231018	151000	364228376	1927	1932	1932	1927	51
280	20231018	150900	364129849	1932	1932	1932	1932	0
281	20231018	150800	364129849	1932	1932	1932	1932	0
282	20231018	150700	364129849	1932	1932	1932	1932	1
283	20231018	150600	364127917	1932	1932	1932	1932	0
284	20231018	150500	364127917	1932	1932	1932	1932	2
285	20231018	150400	364124053	1932	1932	1932	1932	0
286	20231018	150300	364124053	1932	1932	1932	1932	0
287	20231018	150200	364124053	1932	1932	1932	1932	10
288	20231018	150100	364104733	1932	1923	1932	1923	2127
289	20231018	150000	360012432	1923	1923	1923	1923	215
290	20231018	145900	359598987	1924	1924	1924	1924	272
291	20231018	145800	359075659	1932	1932	1932	1932	0
292	20231018	145700	359075659	1932	1930	1932	1930	3
293	20231018	145600	359069865	1932	1932	1932	1932	0
294	20231018	145500	359069865	1932	1930	1932	1930	714
295	20231018	145400	357691617	1930	1922	1930	1922	51
296	20231018	145300	357593587	1922	1922	1922	1922	0
297	20231018	145200	357593587	1922	1930	1930	1922	2
298	20231018	145100	357589735	1922	1922	1922	1922	0
299	20231018	145000	357589735	1922	1922	1922	1922	1
300	20231018	144900	357587813	1921	1921	1921	1921	0
301	20231018	144800	357587813	1921	1925	1929	1921	2540
302	20231018	144700	352707879	1925	1923	1930	1923	153
303	20231018	144600	352413441	1932	1921	1932	1921	300
304	20231018	144500	351836601	1922	1924	1924	1922	782
305	20231018	144400	350333081	1931	1931	1931	1931	1
306	20231018	144300	350331150	1930	1930	1930	1930	0
307	20231018	144200	350331150	1930	1930	1930	1930	0
308	20231018	144100	350331150	1930	1931	1931	1930	289
309	20231018	144000	349773291	1932	1932	1932	1932	0
310	20231018	143900	349773291	1932	1932	1932	1932	178
311	20231018	143800	349429395	1933	1932	1933	1932	172
312	20231018	143700	349097046	1932	1932	1932	1932	0
313	20231018	143600	349097046	1932	1932	1932	1932	0
314	20231018	143500	349097046	1932	1932	1932	1932	0
315	20231018	143400	349097046	1932	1923	1932	1923	11
316	20231018	143300	349075884	1923	1932	1933	1923	176
317	20231018	143200	348735826	1932	1930	1933	1930	51
318	20231018	143100	348637353	1930	1929	1930	1929	100
319	20231018	143000	348444433	1933	1933	1933	1933	0
320	20231018	142900	348444433	1933	1921	1933	1921	23
321	20231018	142800	348400238	1934	1922	1934	1921	2166
322	20231018	142700	344217727	1922	1922	1922	1922	15
323	20231018	142600	344188897	1921	1921	1921	1921	0
324	20231018	142500	344188897	1921	1921	1921	1921	0
325	20231018	142400	344188897	1921	1921	1921	1921	0
326	20231018	142300	344188897	1921	1921	1921	1921	0
327	20231018	142200	344188897	1921	1921	1921	1921	0
328	20231018	142100	344188897	1921	1921	1921	1921	13
329	20231018	142000	344163924	1921	1921	1921	1921	375
330	20231018	141900	343443549	1919	1919	1919	1919	0
331	20231018	141800	343443549	1919	1919	1919	1919	0
332	20231018	141700	343443549	1919	1919	1921	1919	364
333	20231018	141600	342745031	1919	1919	1919	1919	6
334	20231018	141500	342733517	1919	1919	1919	1919	6
335	20231018	141400	342722003	1919	1921	1921	1919	175
336	20231018	141300	342385838	1919	1919	1919	1919	0
337	20231018	141200	342385838	1919	1919	1919	1919	0
338	20231018	141100	342385838	1919	1919	1919	1919	8
339	20231018	141000	342370486	1919	1919	1919	1919	7
340	20231018	140900	342357053	1918	1918	1918	1918	207
341	20231018	140800	341960027	1918	1918	1918	1918	0
342	20231018	140700	341960027	1918	1918	1918	1918	0
343	20231018	140600	341960027	1918	1918	1918	1918	4
344	20231018	140500	341952355	1918	1918	1918	1918	4
345	20231018	140400	341944683	1918	1918	1924	1918	112
346	20231018	140300	341729821	1919	1919	1919	1919	1
347	20231018	140200	341727902	1919	1919	1919	1919	1
348	20231018	140100	341725983	1920	1920	1920	1920	0
349	20231018	140000	341725983	1920	1921	1921	1920	1778
350	20231018	135900	338310864	1924	1921	1924	1921	279
351	20231018	135800	337774878	1921	1921	1921	1921	0
352	20231018	135700	337774878	1921	1921	1921	1921	0
353	20231018	135600	337774878	1921	1921	1921	1921	0
354	20231018	135500	337774878	1921	1921	1921	1921	26
355	20231018	135400	337724932	1920	1920	1920	1920	93
356	20231018	135300	337546372	1921	1921	1921	1921	174
357	20231018	135200	337212118	1920	1920	1920	1920	0
358	20231018	135100	337212118	1920	1920	1920	1920	0
359	20231018	135000	337212118	1920	1920	1920	1920	0
360	20231018	134900	337212118	1920	1920	1920	1920	0
361	20231018	134800	337212118	1920	1920	1920	1920	9
362	20231018	134700	337194838	1918	1918	1918	1918	0
363	20231018	134600	337194838	1918	1918	1918	1918	0
364	20231018	134500	337194838	1918	1918	1918	1918	403
365	20231018	134400	336421884	1918	1918	1918	1918	96
366	20231018	134300	336237756	1918	1917	1918	1917	204
367	20231018	134200	335846487	1918	1917	1918	1917	56
368	20231018	134100	335739133	1917	1917	1917	1917	2
369	20231018	134000	335735299	1916	1916	1916	1916	692
370	20231018	133900	334409427	1917	1917	1917	1917	0
371	20231018	133800	334409427	1917	1917	1917	1917	131
372	20231018	133700	334158300	1913	1913	1913	1913	0
373	20231018	133600	334158300	1913	1913	1913	1913	90
374	20231018	133500	333986130	1913	1913	1913	1913	110
375	20231018	133400	333775700	1917	1917	1917	1917	1
376	20231018	133300	333773783	1913	1913	1913	1913	383
377	20231018	133200	333041104	1917	1917	1917	1917	0
378	20231018	133100	333041104	1917	1917	1917	1917	2
379	20231018	133000	333037270	1918	1918	1918	1918	1
380	20231018	132900	333035352	1911	1911	1911	1911	974
381	20231018	132800	331174038	1917	1917	1917	1917	0
382	20231018	132700	331174038	1917	1917	1917	1917	0
383	20231018	132600	331174038	1917	1917	1917	1917	0
384	20231018	132500	331174038	1917	1917	1917	1917	116
385	20231018	132400	330951666	1909	1907	1909	1907	283
386	20231018	132300	330411967	1917	1917	1917	1917	0
387	20231018	132200	330411967	1917	1917	1917	1917	0
388	20231018	132100	330411967	1917	1916	1917	1916	1000
389	20231018	132000	328495016	1916	1916	1916	1916	0
390	20231018	131900	328495016	1916	1916	1916	1916	1
391	20231018	131800	328493100	1906	1909	1909	1900	12405
392	20231018	131700	304893736	1910	1913	1913	1910	18975
393	20231018	131600	268626043	1915	1914	1915	1914	992
394	20231018	131500	266726364	1914	1915	1915	1913	661
395	20231018	131400	265461261	1915	1915	1915	1915	0
396	20231018	131300	265461261	1915	1915	1915	1915	1
397	20231018	131200	265459346	1915	1915	1915	1915	0
398	20231018	131100	265459346	1915	1915	1915	1915	60
399	20231018	131000	265344446	1915	1915	1915	1915	582
400	20231018	130900	264229916	1915	1915	1915	1915	135
401	20231018	130800	263971391	1917	1917	1917	1917	0
402	20231018	130700	263971391	1917	1917	1917	1917	1
403	20231018	130600	263969474	1917	1919	1919	1917	1235
404	20231018	130500	261601977	1919	1919	1919	1919	0
405	20231018	130400	261601977	1919	1919	1919	1919	50
406	20231018	130300	261506027	1919	1919	1919	1919	0
407	20231018	130200	261506027	1919	1919	1919	1919	5
408	20231018	130100	261496432	1919	1919	1919	1919	0
409	20231018	130000	261496432	1919	1919	1919	1919	0
410	20231018	125900	261496432	1919	1919	1919	1919	0
411	20231018	125800	261496432	1919	1919	1919	1919	1
412	20231018	125700	261494513	1919	1917	1919	1917	878
413	20231018	125600	259809814	1919	1919	1919	1919	42
414	20231018	125500	259729216	1919	1919	1919	1919	26
415	20231018	125400	259679322	1919	1919	1919	1919	0
416	20231018	125300	259679322	1919	1919	1919	1919	100
417	20231018	125200	259487422	1919	1919	1919	1919	88
418	20231018	125100	259318550	1919	1919	1919	1919	112
419	20231018	125000	259103622	1919	1920	1920	1919	498
420	20231018	124900	258147945	1920	1919	1922	1919	464
421	20231018	124800	257256890	1915	1911	1915	1911	2773
422	20231018	124700	251952903	1911	1911	1911	1911	286
423	20231018	124600	251406357	1910	1914	1914	1910	1599
424	20231018	124500	248351322	1914	1916	1917	1914	367
425	20231018	124400	247648482	1915	1918	1918	1915	218
426	20231018	124300	247230786	1918	1918	1918	1918	82
427	20231018	124200	247073510	1918	1918	1918	1918	58
428	20231018	124100	246962266	1918	1919	1919	1918	13
429	20231018	124000	246937331	1916	1919	1919	1916	22
430	20231018	123900	246895143	1914	1914	1914	1914	0
431	20231018	123800	246895143	1914	1919	1919	1914	395
432	20231018	123700	246138928	1919	1918	1920	1914	159
433	20231018	123600	245834265	1920	1922	1922	1919	3422
434	20231018	123500	239264031	1921	1923	1923	1921	900
435	20231018	123400	237533483	1924	1924	1924	1924	1304
436	20231018	123300	235024587	1924	1925	1925	1924	2613
437	20231018	123200	229994848	1926	1926	1926	1926	1
438	20231018	123100	229992922	1926	1926	1926	1926	1310
439	20231018	123000	227469862	1927	1930	1930	1927	5007
440	20231018	122900	217812653	1931	1931	1931	1930	1141
441	20231018	122800	215609392	1930	1931	1931	1930	692
442	20231018	122700	214273632	1930	1932	1932	1930	5026
443	20231018	122600	204566372	1932	1932	1932	1932	22
444	20231018	122500	204523868	1934	1934	1934	1934	517
445	20231018	122400	203523990	1932	1932	1932	1932	100
446	20231018	122300	203330790	1939	1939	1939	1939	1
447	20231018	122200	203328851	1931	1931	1931	1931	0
448	20231018	122100	203328851	1931	1931	1939	1931	365
449	20231018	122000	202623956	1931	1931	1931	1931	0
450	20231018	121900	202623956	1931	1931	1931	1931	0
451	20231018	121800	202623956	1931	1931	1931	1931	13
452	20231018	121700	202598853	1931	1931	1931	1931	0
453	20231018	121600	202598853	1931	1936	1936	1931	5587
454	20231018	121500	191798080	1939	1939	1939	1939	3
455	20231018	121400	191792263	1940	1940	1940	1940	194
456	20231018	121300	191415903	1941	1941	1941	1941	0
457	20231018	121200	191415903	1941	1941	1941	1941	0
458	20231018	121100	191415903	1941	1941	1941	1941	10
459	20231018	121000	191396493	1941	1941	1941	1941	0
460	20231018	120900	191396493	1941	1941	1941	1941	0
461	20231018	120800	191396493	1941	1941	1941	1941	0
462	20231018	120700	191396493	1941	1941	1941	1941	35
463	20231018	120600	191328558	1942	1942	1942	1942	0
464	20231018	120500	191328558	1942	1941	1942	1941	194
465	20231018	120400	190951849	1941	1941	1941	1941	0
466	20231018	120300	190951849	1941	1941	1941	1941	93
467	20231018	120200	190771336	1941	1941	1941	1941	1
468	20231018	120100	190769395	1932	1932	1932	1932	0
469	20231018	120000	190769395	1932	1932	1932	1932	0
470	20231018	115900	190769395	1932	1932	1932	1932	0
471	20231018	115800	190769395	1932	1932	1932	1932	0
472	20231018	115700	190769395	1932	1932	1932	1932	0
473	20231018	115600	190769395	1932	1932	1932	1932	0
474	20231018	115500	190769395	1932	1932	1932	1932	0
475	20231018	115400	190769395	1932	1936	1940	1932	7139
476	20231018	115300	176968513	1936	1936	1937	1936	1340
477	20231018	115200	174374253	1936	1936	1936	1936	0
478	20231018	115100	174374253	1936	1936	1936	1936	0
479	20231018	115000	174374253	1936	1936	1936	1936	146
480	20231018	114900	174091597	1936	1936	1936	1936	305
481	20231018	114800	173501117	1936	1935	1936	1935	3
482	20231018	114700	173495310	1935	1935	1935	1935	1010
483	20231018	114600	171540960	1936	1935	1936	1935	2559
484	20231018	114500	166588795	1936	1936	1936	1936	173
485	20231018	114400	166253867	1941	1941	1941	1941	0
486	20231018	114300	166253867	1941	1936	1941	1935	452
487	20231018	114200	165379232	1941	1941	1941	1941	0
488	20231018	114100	165379232	1941	1941	1941	1941	1
489	20231018	114000	165377291	1936	1936	1936	1936	1097
490	20231018	113900	163253499	1938	1942	1942	1938	10
491	20231018	113800	163234099	1943	1943	1943	1943	1
492	20231018	113700	163232156	1937	1937	1937	1937	0
493	20231018	113600	163232156	1937	1937	1937	1937	20
494	20231018	113500	163193416	1937	1937	1937	1937	0
495	20231018	113400	163193416	1937	1937	1937	1937	976
496	20231018	113300	161302904	1946	1946	1946	1946	0
497	20231018	113200	161302904	1946	1946	1946	1946	0
498	20231018	113100	161302904	1946	1946	1946	1946	0
499	20231018	113000	161302904	1946	1946	1946	1946	0
500	20231018	112900	161302904	1946	1946	1946	1946	0
501	20231018	112800	161302904	1946	1946	1946	1946	0
502	20231018	112700	161302904	1946	1946	1946	1946	1
503	20231018	112600	161300958	1935	1943	1943	1935	9779
504	20231018	112500	142342028	1944	1944	1944	1944	0
505	20231018	112400	142342028	1944	1944	1944	1944	500
506	20231018	112300	141370028	1944	1944	1944	1944	600
507	20231018	112200	140203628	1946	1946	1946	1946	0
508	20231018	112100	140203628	1946	1946	1946	1946	0
509	20231018	112000	140203628	1946	1946	1946	1946	20
510	20231018	111900	140164708	1946	1944	1946	1943	2001
511	20231018	111800	136276080	1943	1943	1943	1943	0
512	20231018	111700	136276080	1943	1943	1943	1943	0
513	20231018	111600	136276080	1943	1943	1943	1943	164
514	20231018	111500	135957428	1946	1946	1946	1946	0
515	20231018	111400	135957428	1946	1947	1947	1946	178
516	20231018	111300	135611038	1948	1948	1948	1948	165
517	20231018	111200	135289618	1948	1948	1948	1948	0
518	20231018	111100	135289618	1948	1948	1948	1948	0
519	20231018	111000	135289618	1948	1948	1948	1948	550
520	20231018	110900	134218218	1948	1948	1948	1948	103
521	20231018	110800	134017574	1947	1947	1947	1947	156
522	20231018	110700	133713842	1947	1947	1947	1947	8
523	20231018	110600	133698266	1946	1946	1946	1946	0
524	20231018	110500	133698266	1946	1946	1946	1946	621
525	20231018	110400	132489800	1945	1945	1945	1945	0
526	20231018	110300	132489800	1945	1945	1945	1945	0
527	20231018	110200	132489800	1945	1944	1945	1944	152
528	20231018	110100	132194272	1939	1939	1939	1939	0
529	20231018	110000	132194272	1939	1939	1939	1939	51
530	20231018	105900	132095383	1938	1938	1938	1938	0
531	20231018	105800	132095383	1938	1938	1938	1938	40
532	20231018	105700	132017863	1938	1938	1938	1938	1293
533	20231018	105600	129512029	1944	1943	1944	1943	74
534	20231018	105500	129368174	1939	1940	1940	1939	905
535	20231018	105400	127613007	1940	1940	1940	1940	50
536	20231018	105300	127516007	1941	1941	1941	1941	5
537	20231018	105200	127506302	1941	1941	1941	1941	3
538	20231018	105100	127500479	1946	1946	1946	1946	50
539	20231018	105000	127403179	1946	1946	1946	1946	24
540	20231018	104900	127356475	1948	1947	1948	1947	337
541	20231018	104800	126700191	1939	1939	1939	1939	0
542	20231018	104700	126700191	1939	1939	1939	1939	1
543	20231018	104600	126698252	1939	1939	1939	1939	0
544	20231018	104500	126698252	1939	1939	1939	1939	0
545	20231018	104400	126698252	1939	1939	1939	1939	0
546	20231018	104300	126698252	1939	1939	1939	1939	0
547	20231018	104200	126698252	1939	1939	1939	1939	0
548	20231018	104100	126698252	1939	1939	1939	1939	0
549	20231018	104000	126698252	1939	1939	1939	1939	0
550	20231018	103900	126698252	1939	1939	1939	1939	333
551	20231018	103800	126052565	1938	1938	1938	1938	1
552	20231018	103700	126050627	1938	1946	1946	1938	5000
553	20231018	103600	116358081	1946	1946	1946	1946	0
554	20231018	103500	116358081	1946	1946	1946	1946	70
555	20231018	103400	116221861	1949	1949	1949	1949	0
556	20231018	103300	116221861	1949	1949	1949	1949	0
557	20231018	103200	116221861	1949	1949	1949	1949	1
558	20231018	103100	116219912	1949	1949	1949	1949	0
559	20231018	103000	116219912	1949	1949	1950	1948	503
560	20231018	102900	115239568	1950	1950	1950	1950	2530
561	20231018	102800	110306068	1949	1949	1949	1949	290
562	20231018	102700	109740858	1949	1949	1949	1949	0
563	20231018	102600	109740858	1949	1950	1950	1946	115
564	20231018	102500	109516622	1950	1950	1950	1950	2000
565	20231018	102400	105616622	1950	1950	1950	1950	0
566	20231018	102300	105616622	1950	1950	1950	1950	0
567	20231018	102200	105616622	1950	1950	1950	1938	2024
568	20231018	102100	101691435	1950	1950	1950	1950	35
569	20231018	102000	101623185	1950	1950	1950	1950	0
570	20231018	101900	101623185	1950	1950	1950	1950	0
571	20231018	101800	101623185	1950	1951	1951	1949	392
572	20231018	101700	100858778	1951	1951	1951	1951	0
573	20231018	101600	100858778	1951	1949	1951	1949	50
574	20231018	101500	100761308	1950	1950	1950	1950	1
575	20231018	101400	100759358	1950	1940	1950	1940	944
576	20231018	101300	98918998	1950	1939	1950	1939	1568
577	20231018	101200	95878635	1939	1939	1939	1939	0
578	20231018	101100	95878635	1939	1939	1939	1939	1400
579	20231018	101000	93164035	1937	1937	1937	1937	90
580	20231018	100900	92989705	1938	1938	1938	1938	273
581	20231018	100800	92460631	1938	1938	1938	1938	728
582	20231018	100700	91049767	1938	1939	1939	1938	76
583	20231018	100600	90902469	1938	1938	1938	1938	0
584	20231018	100500	90902469	1938	1939	1939	1938	2106
585	20231018	100400	86819003	1939	1949	1949	1939	2115
586	20231018	100300	82717874	1940	1940	1940	1940	3722
587	20231018	100200	75497194	1941	1944	1944	1941	4372
588	20231018	100100	67001420	1944	1944	1944	1944	0
589	20231018	100000	67001420	1944	1944	1944	1944	0
590	20231018	095900	67001420	1944	1945	1945	1944	3574
591	20231018	095800	60052821	1950	1950	1950	1950	206
592	20231018	095700	59651121	1950	1950	1950	1950	10
593	20231018	095600	59631621	1953	1953	1953	1953	0
594	20231018	095500	59631621	1953	1953	1953	1953	0
595	20231018	095400	59631621	1953	1953	1953	1953	0
596	20231018	095300	59631621	1953	1953	1953	1953	0
597	20231018	095200	59631621	1953	1953	1953	1953	26
598	20231018	095100	59580843	1953	1953	1953	1953	1
599	20231018	095000	59578890	1953	1953	1953	1953	1
600	20231018	094900	59576937	1950	1950	1950	1950	0
601	20231018	094800	59576937	1950	1950	1950	1950	20
602	20231018	094700	59537937	1944	1944	1944	1944	0
603	20231018	094600	59537937	1944	1944	1944	1944	0
604	20231018	094500	59537937	1944	1944	1944	1944	0
605	20231018	094400	59537937	1944	1945	1945	1944	4
606	20231018	094300	59530159	1945	1946	1946	1944	2746
607	20231018	094200	54189190	1945	1945	1945	1945	0
608	20231018	094100	54189190	1945	1945	1945	1945	508
609	20231018	094000	53201130	1945	1945	1945	1945	0
610	20231018	093900	53201130	1945	1945	1945	1945	1
611	20231018	093800	53199185	1945	1945	1945	1945	704
612	20231018	093700	51829905	1945	1945	1945	1945	625
613	20231018	093600	50614280	1945	1945	1945	1945	881
614	20231018	093500	48900735	1945	1945	1945	1945	36
615	20231018	093400	48830715	1954	1954	1954	1954	1
616	20231018	093300	48828761	1954	1948	1954	1945	16
617	20231018	093200	48797575	1954	1953	1954	1953	2
618	20231018	093100	48793668	1954	1954	1954	1954	3
619	20231018	093000	48787806	1954	1953	1954	1953	60
620	20231018	092900	48670620	1954	1954	1954	1954	0
621	20231018	092800	48670620	1954	1954	1954	1954	207
622	20231018	092700	48266142	1957	1950	1957	1950	5340
623	20231018	092600	37852379	1948	1943	1948	1943	656
624	20231018	092500	36575228	1943	1943	1943	1943	5
625	20231018	092400	36565513	1943	1943	1943	1943	8
626	20231018	092300	36549969	1943	1943	1943	1943	0
627	20231018	092200	36549969	1943	1943	1943	1943	8
628	20231018	092100	36534425	1942	1942	1942	1942	500
629	20231018	092000	35563425	1942	1941	1942	1941	642
630	20231018	091900	34317023	1940	1940	1941	1940	152
631	20231018	091800	34022007	1939	1940	1940	1939	681
632	20231018	091700	32701545	1940	1940	1940	1940	3
633	20231018	091600	32695725	1941	1940	1941	1940	527
634	20231018	091500	31673321	1939	1941	1941	1939	2286
635	20231018	091400	27239925	1941	1942	1942	1941	556
636	20231018	091300	26160199	1942	1948	1948	1942	48
637	20231018	091200	26066923	1948	1948	1948	1948	0
638	20231018	091100	26066923	1948	1948	1948	1948	1
639	20231018	091000	26064975	1945	1941	1945	1941	4098
640	20231018	090900	18105500	1941	1941	1942	1941	11
641	20231018	090800	18084148	1942	1940	1942	1940	74
642	20231018	090700	17940457	1937	1939	1939	1937	7
643	20231018	090600	17926896	1943	1942	1943	1942	1000
644	20231018	090500	15983999	1943	1936	1943	1936	12
645	20231018	090400	15960748	1935	1935	1935	1935	215
646	20231018	090300	15544723	1934	1934	1934	1934	0
647	20231018	090200	15544723	1934	1943	1943	1934	9
648	20231018	090100	15527308	1934	1934	1934	1934	8
649	20231018	090000	15511836	1936	1941	1941	1936	8000