KissMeData/017900/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	185900	218635246	1916	1916	1916	1916	5975
3	20231027	185800	218635246	1916	1916	1916	1916	0
4	20231027	185700	218635246	1916	1916	1916	1916	0
5	20231027	185600	218635246	1916	1916	1916	1916	0
6	20231027	185500	218635246	1916	1916	1916	1916	0
7	20231027	185400	218635246	1916	1916	1916	1916	0
8	20231027	185300	218635246	1916	1916	1916	1916	0
9	20231027	185200	218635246	1916	1916	1916	1916	0
10	20231027	185100	218635246	1916	1916	1916	1916	0
11	20231027	185000	218635246	1916	1916	1916	1916	0
12	20231027	184900	218635246	1916	1916	1916	1916	0
13	20231027	184800	218635246	1916	1916	1916	1916	0
14	20231027	184700	218635246	1916	1916	1916	1916	0
15	20231027	184600	218635246	1916	1916	1916	1916	0
16	20231027	184500	218635246	1916	1916	1916	1916	0
17	20231027	184400	218635246	1916	1916	1916	1916	0
18	20231027	184300	218635246	1916	1916	1916	1916	0
19	20231027	184200	218635246	1916	1916	1916	1916	0
20	20231027	184100	218635246	1916	1916	1916	1916	0
21	20231027	184000	218635246	1916	1916	1916	1916	0
22	20231027	183900	218635246	1916	1916	1916	1916	0
23	20231027	183800	218635246	1916	1916	1916	1916	0
24	20231027	183700	218635246	1916	1916	1916	1916	0
25	20231027	183600	218635246	1916	1916	1916	1916	0
26	20231027	183500	218635246	1916	1916	1916	1916	0
27	20231027	183400	218635246	1916	1916	1916	1916	0
28	20231027	183300	218635246	1916	1916	1916	1916	0
29	20231027	183200	218635246	1916	1916	1916	1916	0
30	20231027	183100	218635246	1916	1916	1916	1916	0
31	20231027	183000	218635246	1916	1916	1916	1916	0
32	20231027	182900	218635246	1916	1916	1916	1916	5975
33	20231027	182800	218635246	1916	1916	1916	1916	0
34	20231027	182700	218635246	1916	1916	1916	1916	0
35	20231027	182600	218635246	1916	1916	1916	1916	0
36	20231027	182500	218635246	1916	1916	1916	1916	0
37	20231027	182400	218635246	1916	1916	1916	1916	0
38	20231027	182300	218635246	1916	1916	1916	1916	0
39	20231027	182200	218635246	1916	1916	1916	1916	0
40	20231027	182100	218635246	1916	1916	1916	1916	0
41	20231027	182000	218635246	1916	1916	1916	1916	0
42	20231027	181900	218635246	1916	1916	1916	1916	0
43	20231027	181800	218635246	1916	1916	1916	1916	0
44	20231027	181700	218635246	1916	1916	1916	1916	0
45	20231027	181600	218635246	1916	1916	1916	1916	0
46	20231027	181500	218635246	1916	1916	1916	1916	0
47	20231027	181400	218635246	1916	1916	1916	1916	0
48	20231027	181300	218635246	1916	1916	1916	1916	0
49	20231027	181200	218635246	1916	1916	1916	1916	0
50	20231027	181100	218635246	1916	1916	1916	1916	0
51	20231027	181000	218635246	1916	1916	1916	1916	0
52	20231027	180900	218635246	1916	1916	1916	1916	0
53	20231027	180800	218635246	1916	1916	1916	1916	0
54	20231027	180700	218635246	1916	1916	1916	1916	0
55	20231027	180600	218635246	1916	1916	1916	1916	0
56	20231027	180500	218635246	1916	1916	1916	1916	0
57	20231027	180400	218635246	1916	1916	1916	1916	0
58	20231027	180300	218635246	1916	1916	1916	1916	0
59	20231027	180200	218635246	1916	1916	1916	1916	0
60	20231027	180100	218635246	1916	1916	1916	1916	0
61	20231027	180000	218635246	1916	1916	1916	1916	0
62	20231027	175900	218635246	1916	1916	1916	1916	5975
63	20231027	175800	218635246	1916	1916	1916	1916	0
64	20231027	175700	218635246	1916	1916	1916	1916	0
65	20231027	175600	218635246	1916	1916	1916	1916	0
66	20231027	175500	218635246	1916	1916	1916	1916	0
67	20231027	175400	218635246	1916	1916	1916	1916	0
68	20231027	175300	218635246	1916	1916	1916	1916	0
69	20231027	175200	218635246	1916	1916	1916	1916	0
70	20231027	175100	218635246	1916	1916	1916	1916	0
71	20231027	175000	218635246	1916	1916	1916	1916	0
72	20231027	174900	218635246	1916	1916	1916	1916	0
73	20231027	174800	218635246	1916	1916	1916	1916	0
74	20231027	174700	218635246	1916	1916	1916	1916	0
75	20231027	174600	218635246	1916	1916	1916	1916	0
76	20231027	174500	218635246	1916	1916	1916	1916	0
77	20231027	174400	218635246	1916	1916	1916	1916	0
78	20231027	174300	218635246	1916	1916	1916	1916	0
79	20231027	174200	218635246	1916	1916	1916	1916	0
80	20231027	174100	218635246	1916	1916	1916	1916	0
81	20231027	174000	218635246	1916	1916	1916	1916	0
82	20231027	173900	218635246	1916	1916	1916	1916	0
83	20231027	173800	218635246	1916	1916	1916	1916	0
84	20231027	173700	218635246	1916	1916	1916	1916	0
85	20231027	173600	218635246	1916	1916	1916	1916	0
86	20231027	173500	218635246	1916	1916	1916	1916	0
87	20231027	173400	218635246	1916	1916	1916	1916	0
88	20231027	173300	218635246	1916	1916	1916	1916	0
89	20231027	173200	218635246	1916	1916	1916	1916	0
90	20231027	173100	218635246	1916	1916	1916	1916	0
91	20231027	173000	218635246	1916	1916	1916	1916	0
92	20231027	172900	218635246	1916	1916	1916	1916	5975
93	20231027	172800	218635246	1916	1916	1916	1916	0
94	20231027	172700	218635246	1916	1916	1916	1916	0
95	20231027	172600	218635246	1916	1916	1916	1916	0
96	20231027	172500	218635246	1916	1916	1916	1916	0
97	20231027	172400	218635246	1916	1916	1916	1916	0
98	20231027	172300	218635246	1916	1916	1916	1916	0
99	20231027	172200	218635246	1916	1916	1916	1916	0
100	20231027	172100	218635246	1916	1916	1916	1916	0
101	20231027	172000	218635246	1916	1916	1916	1916	0
102	20231027	171900	218635246	1916	1916	1916	1916	0
103	20231027	171800	218635246	1916	1916	1916	1916	0
104	20231027	171700	218635246	1916	1916	1916	1916	0
105	20231027	171600	218635246	1916	1916	1916	1916	0
106	20231027	171500	218635246	1916	1916	1916	1916	0
107	20231027	171400	218635246	1916	1916	1916	1916	0
108	20231027	171300	218635246	1916	1916	1916	1916	0
109	20231027	171200	218635246	1916	1916	1916	1916	0
110	20231027	171100	218635246	1916	1916	1916	1916	0
111	20231027	171000	218635246	1916	1916	1916	1916	0
112	20231027	170900	218635246	1916	1916	1916	1916	0
113	20231027	170800	218635246	1916	1916	1916	1916	0
114	20231027	170700	218635246	1916	1916	1916	1916	0
115	20231027	170600	218635246	1916	1916	1916	1916	0
116	20231027	170500	218635246	1916	1916	1916	1916	0
117	20231027	170400	218635246	1916	1916	1916	1916	0
118	20231027	170300	218635246	1916	1916	1916	1916	0
119	20231027	170200	218635246	1916	1916	1916	1916	0
120	20231027	170100	218635246	1916	1916	1916	1916	0
121	20231027	170000	218635246	1916	1916	1916	1916	0
122	20231027	165900	218635246	1916	1916	1916	1916	5975
123	20231027	165800	218635246	1916	1916	1916	1916	0
124	20231027	165700	218635246	1916	1916	1916	1916	0
125	20231027	165600	218635246	1916	1916	1916	1916	0
126	20231027	165500	218635246	1916	1916	1916	1916	0
127	20231027	165400	218635246	1916	1916	1916	1916	0
128	20231027	165300	218635246	1916	1916	1916	1916	0
129	20231027	165200	218635246	1916	1916	1916	1916	0
130	20231027	165100	218635246	1916	1916	1916	1916	0
131	20231027	165000	218635246	1916	1916	1916	1916	0
132	20231027	164900	218635246	1916	1916	1916	1916	0
133	20231027	164800	218635246	1916	1916	1916	1916	0
134	20231027	164700	218635246	1916	1916	1916	1916	0
135	20231027	164600	218635246	1916	1916	1916	1916	0
136	20231027	164500	218635246	1916	1916	1916	1916	0
137	20231027	164400	218635246	1916	1916	1916	1916	0
138	20231027	164300	218635246	1916	1916	1916	1916	0
139	20231027	164200	218635246	1916	1916	1916	1916	0
140	20231027	164100	218635246	1916	1916	1916	1916	0
141	20231027	164000	218635246	1916	1916	1916	1916	0
142	20231027	163900	218635246	1916	1916	1916	1916	0
143	20231027	163800	218635246	1916	1916	1916	1916	0
144	20231027	163700	218635246	1916	1916	1916	1916	0
145	20231027	163600	218635246	1916	1916	1916	1916	0
146	20231027	163500	218635246	1916	1916	1916	1916	0
147	20231027	163400	218635246	1916	1916	1916	1916	0
148	20231027	163300	218635246	1916	1916	1916	1916	0
149	20231027	163200	218635246	1916	1916	1916	1916	0
150	20231027	163100	218635246	1916	1916	1916	1916	0
151	20231027	163000	218635246	1916	1916	1916	1916	0
152	20231027	162900	218635246	1916	1916	1916	1916	5975
153	20231027	162800	218635246	1916	1916	1916	1916	0
154	20231027	162700	218635246	1916	1916	1916	1916	0
155	20231027	162600	218635246	1916	1916	1916	1916	0
156	20231027	162500	218635246	1916	1916	1916	1916	0
157	20231027	162400	218635246	1916	1916	1916	1916	0
158	20231027	162300	218635246	1916	1916	1916	1916	0
159	20231027	162200	218635246	1916	1916	1916	1916	0
160	20231027	162100	218635246	1916	1916	1916	1916	0
161	20231027	162000	218635246	1916	1916	1916	1916	0
162	20231027	161900	218635246	1916	1916	1916	1916	0
163	20231027	161800	218635246	1916	1916	1916	1916	0
164	20231027	161700	218635246	1916	1916	1916	1916	0
165	20231027	161600	218635246	1916	1916	1916	1916	0
166	20231027	161500	218635246	1916	1916	1916	1916	0
167	20231027	161400	218635246	1916	1916	1916	1916	0
168	20231027	161300	218635246	1916	1916	1916	1916	0
169	20231027	161200	218635246	1916	1916	1916	1916	0
170	20231027	161100	218635246	1916	1916	1916	1916	0
171	20231027	161000	218635246	1916	1916	1916	1916	0
172	20231027	160900	218635246	1916	1916	1916	1916	0
173	20231027	160800	218635246	1916	1916	1916	1916	0
174	20231027	160700	218635246	1916	1916	1916	1916	0
175	20231027	160600	218635246	1916	1916	1916	1916	0
176	20231027	160500	218635246	1916	1916	1916	1916	0
177	20231027	160400	218635246	1916	1916	1916	1916	0
178	20231027	160300	218635246	1916	1916	1916	1916	0
179	20231027	160200	218635246	1916	1916	1916	1916	0
180	20231027	160100	218635246	1916	1916	1916	1916	0
181	20231027	160000	218635246	1916	1916	1916	1916	0
182	20231027	155900	218635246	1916	1916	1916	1916	5975
183	20231027	155800	218635246	1916	1916	1916	1916	0
184	20231027	155700	218635246	1916	1916	1916	1916	0
185	20231027	155600	218635246	1916	1916	1916	1916	0
186	20231027	155500	218635246	1916	1916	1916	1916	0
187	20231027	155400	218635246	1916	1916	1916	1916	0
188	20231027	155300	218635246	1916	1916	1916	1916	0
189	20231027	155200	218635246	1916	1916	1916	1916	0
190	20231027	155100	218635246	1916	1916	1916	1916	0
191	20231027	155000	218635246	1916	1916	1916	1916	0
192	20231027	154900	218635246	1916	1916	1916	1916	0
193	20231027	154800	218635246	1916	1916	1916	1916	0
194	20231027	154700	218635246	1916	1916	1916	1916	0
195	20231027	154600	218635246	1916	1916	1916	1916	0
196	20231027	154500	218635246	1916	1916	1916	1916	0
197	20231027	154400	218635246	1916	1916	1916	1916	0
198	20231027	154300	218635246	1916	1916	1916	1916	0
199	20231027	154200	218635246	1916	1916	1916	1916	0
200	20231027	154100	218635246	1916	1916	1916	1916	0
201	20231027	154000	218635246	1916	1916	1916	1916	0
202	20231027	153900	218635246	1916	1916	1916	1916	0
203	20231027	153800	218635246	1916	1916	1916	1916	0
204	20231027	153700	218635246	1916	1916	1916	1916	0
205	20231027	153600	218635246	1916	1916	1916	1916	0
206	20231027	153500	218635246	1916	1916	1916	1916	0
207	20231027	153400	218635246	1916	1916	1916	1916	0
208	20231027	153300	218635246	1916	1916	1916	1916	0
209	20231027	153200	218635246	1916	1916	1916	1916	0
210	20231027	153100	218635246	1916	1916	1916	1916	0
211	20231027	153000	218635246	1916	1916	1916	1916	5975
212	20231027	152900	207187146	1929	1929	1929	1929	0
213	20231027	152800	207187146	1929	1929	1929	1929	0
214	20231027	152700	207187146	1929	1929	1929	1929	0
215	20231027	152600	207187146	1929	1929	1929	1929	0
216	20231027	152500	207187146	1929	1929	1929	1929	0
217	20231027	152400	207187146	1929	1929	1929	1929	0
218	20231027	152300	207187146	1929	1929	1929	1929	0
219	20231027	152200	207187146	1929	1929	1929	1929	0
220	20231027	152100	207187146	1929	1929	1929	1929	0
221	20231027	152000	207187146	1929	1929	1929	1929	0
222	20231027	151900	207187146	1929	1929	1929	1929	0
223	20231027	151800	207187146	1929	1929	1929	1929	0
224	20231027	151700	207187146	1929	1918	1929	1918	51
225	20231027	151600	207089317	1929	1929	1929	1929	0
226	20231027	151500	207089317	1929	1929	1929	1929	0
227	20231027	151400	207089317	1929	1929	1929	1929	0
228	20231027	151300	207089317	1929	1929	1929	1929	0
229	20231027	151200	207089317	1929	1929	1929	1929	0
230	20231027	151100	207089317	1929	1929	1929	1929	0
231	20231027	151000	207089317	1929	1929	1929	1929	0
232	20231027	150900	207089317	1929	1929	1929	1929	0
233	20231027	150800	207089317	1929	1929	1929	1929	0
234	20231027	150700	207089317	1929	1929	1929	1929	0
235	20231027	150600	207089317	1929	1921	1929	1916	575
236	20231027	150500	205987402	1930	1930	1930	1930	0
237	20231027	150400	205987402	1930	1930	1930	1930	0
238	20231027	150300	205987402	1930	1930	1930	1930	0
239	20231027	150200	205987402	1930	1930	1930	1930	0
240	20231027	150100	205987402	1930	1927	1930	1922	216
241	20231027	150000	205571953	1930	1930	1930	1930	0
242	20231027	145900	205571953	1930	1930	1930	1930	0
243	20231027	145800	205571953	1930	1930	1930	1930	0
244	20231027	145700	205571953	1930	1930	1930	1930	0
245	20231027	145600	205571953	1930	1930	1930	1930	0
246	20231027	145500	205571953	1930	1930	1930	1930	0
247	20231027	145400	205571953	1930	1928	1930	1928	7
248	20231027	145300	205558455	1930	1929	1930	1929	117
249	20231027	145200	205332660	1930	1921	1930	1921	457
250	20231027	145100	204454746	1921	1921	1921	1921	0
251	20231027	145000	204454746	1921	1919	1921	1919	5
252	20231027	144900	204445149	1919	1919	1919	1919	1
253	20231027	144800	204443230	1921	1920	1921	1920	2
254	20231027	144700	204439389	1921	1921	1921	1917	180
255	20231027	144600	204094192	1930	1930	1930	1930	0
256	20231027	144500	204094192	1930	1930	1930	1930	0
257	20231027	144400	204094192	1930	1929	1930	1929	5
258	20231027	144300	204084543	1930	1929	1930	1920	6
259	20231027	144200	204072974	1930	1918	1930	1918	28
260	20231027	144100	204019210	1929	1929	1929	1929	0
261	20231027	144000	204019210	1929	1929	1929	1929	0
262	20231027	143900	204019210	1929	1929	1929	1929	1
263	20231027	143800	204017281	1929	1929	1929	1929	739
264	20231027	143700	202591750	1929	1929	1929	1929	0
265	20231027	143600	202591750	1929	1913	1930	1913	1284
266	20231027	143500	200120507	1913	1913	1913	1913	0
267	20231027	143400	200120507	1913	1913	1913	1913	0
268	20231027	143300	200120507	1913	1913	1913	1913	0
269	20231027	143200	200120507	1913	1913	1913	1913	60
270	20231027	143100	200005727	1913	1913	1913	1913	0
271	20231027	143000	200005727	1913	1908	1913	1908	145
272	20231027	142900	199729057	1906	1906	1906	1906	0
273	20231027	142800	199729057	1906	1906	1906	1906	0
274	20231027	142700	199729057	1906	1906	1906	1906	0
275	20231027	142600	199729057	1906	1906	1906	1906	0
276	20231027	142500	199729057	1906	1906	1906	1906	297
277	20231027	142400	199162975	1906	1906	1906	1906	0
278	20231027	142300	199162975	1906	1906	1906	1906	417
279	20231027	142200	198368173	1908	1908	1908	1908	1
280	20231027	142100	198366265	1912	1908	1912	1907	601
281	20231027	142000	197220053	1908	1908	1908	1908	0
282	20231027	141900	197220053	1908	1908	1908	1908	0
283	20231027	141800	197220053	1908	1910	1910	1908	121
284	20231027	141700	196989131	1910	1910	1910	1910	0
285	20231027	141600	196989131	1910	1910	1910	1910	0
286	20231027	141500	196989131	1910	1910	1910	1910	0
287	20231027	141400	196989131	1910	1910	1910	1910	50
288	20231027	141300	196893631	1910	1914	1914	1910	51
289	20231027	141200	196796217	1910	1910	1910	1910	0
290	20231027	141100	196796217	1910	1914	1914	1910	318
291	20231027	141000	196187569	1914	1920	1920	1914	666
292	20231027	140900	194912730	1924	1924	1924	1924	8
293	20231027	140800	194897338	1925	1925	1925	1925	0
294	20231027	140700	194897338	1925	1925	1925	1925	0
295	20231027	140600	194897338	1925	1925	1925	1925	0
296	20231027	140500	194897338	1925	1925	1925	1925	0
297	20231027	140400	194897338	1925	1925	1925	1925	3
298	20231027	140300	194891563	1927	1927	1927	1927	0
299	20231027	140200	194891563	1927	1927	1927	1927	0
300	20231027	140100	194891563	1927	1927	1927	1927	0
301	20231027	140000	194891563	1927	1927	1927	1927	0
302	20231027	135900	194891563	1927	1927	1927	1927	0
303	20231027	135800	194891563	1927	1927	1927	1927	0
304	20231027	135700	194891563	1927	1927	1927	1927	0
305	20231027	135600	194891563	1927	1927	1927	1927	0
306	20231027	135500	194891563	1927	1927	1927	1927	1
307	20231027	135400	194889636	1921	1921	1921	1921	16
308	20231027	135300	194858900	1933	1933	1933	1933	10
309	20231027	135200	194839570	1933	1933	1933	1933	0
310	20231027	135100	194839570	1933	1933	1933	1933	0
311	20231027	135000	194839570	1933	1933	1933	1933	23
312	20231027	134900	194795111	1933	1933	1933	1933	0
313	20231027	134800	194795111	1933	1933	1933	1933	0
314	20231027	134700	194795111	1933	1933	1933	1933	0
315	20231027	134600	194795111	1933	1933	1933	1933	0
316	20231027	134500	194795111	1933	1933	1933	1933	0
317	20231027	134400	194795111	1933	1933	1933	1933	0
318	20231027	134300	194795111	1933	1933	1933	1933	0
319	20231027	134200	194795111	1933	1933	1933	1933	0
320	20231027	134100	194795111	1933	1933	1933	1933	0
321	20231027	134000	194795111	1933	1933	1933	1933	0
322	20231027	133900	194795111	1933	1933	1933	1921	1527
323	20231027	133800	191861097	1920	1932	1932	1920	504
324	20231027	133700	190892733	1933	1932	1933	1931	114
325	20231027	133600	190672485	1933	1933	1933	1933	0
326	20231027	133500	190672485	1933	1933	1933	1933	0
327	20231027	133400	190672485	1933	1933	1933	1933	0
328	20231027	133300	190672485	1933	1933	1933	1933	0
329	20231027	133200	190672485	1933	1933	1933	1933	0
330	20231027	133100	190672485	1933	1933	1933	1933	0
331	20231027	133000	190672485	1933	1933	1933	1933	0
332	20231027	132900	190672485	1933	1933	1933	1933	0
333	20231027	132800	190672485	1933	1933	1933	1933	0
334	20231027	132700	190672485	1933	1933	1933	1933	0
335	20231027	132600	190672485	1933	1933	1933	1933	0
336	20231027	132500	190672485	1933	1933	1933	1933	0
337	20231027	132400	190672485	1933	1925	1933	1921	88
338	20231027	132300	190503264	1935	1935	1935	1935	0
339	20231027	132200	190503264	1935	1935	1935	1935	0
340	20231027	132100	190503264	1935	1935	1935	1935	0
341	20231027	132000	190503264	1935	1935	1935	1935	0
342	20231027	131900	190503264	1935	1935	1935	1935	0
343	20231027	131800	190503264	1935	1935	1935	1935	0
344	20231027	131700	190503264	1935	1935	1935	1935	1
345	20231027	131600	190501329	1925	1936	1938	1925	1134
346	20231027	131500	188316697	1936	1930	1936	1929	114
347	20231027	131400	188096753	1938	1938	1938	1938	0
348	20231027	131300	188096753	1938	1938	1938	1938	0
349	20231027	131200	188096753	1938	1938	1938	1938	0
350	20231027	131100	188096753	1938	1938	1938	1938	1
351	20231027	131000	188094815	1937	1937	1937	1937	4
352	20231027	130900	188087067	1939	1938	1939	1938	101
353	20231027	130800	187891235	1939	1936	1939	1936	200
354	20231027	130700	187503484	1940	1940	1940	1940	0
355	20231027	130600	187503484	1940	1940	1940	1940	0
356	20231027	130500	187503484	1940	1940	1940	1940	0
357	20231027	130400	187503484	1940	1930	1940	1930	403
358	20231027	130300	186725666	1930	1930	1940	1930	509
359	20231027	130200	185743276	1940	1940	1940	1940	2
360	20231027	130100	185739396	1941	1941	1941	1941	0
361	20231027	130000	185739396	1941	1941	1941	1941	0
362	20231027	125900	185739396	1941	1941	1941	1941	0
363	20231027	125800	185739396	1941	1941	1941	1941	0
364	20231027	125700	185739396	1941	1941	1941	1941	0
365	20231027	125600	185739396	1941	1941	1941	1941	0
366	20231027	125500	185739396	1941	1941	1941	1941	0
367	20231027	125400	185739396	1941	1941	1941	1941	0
368	20231027	125300	185739396	1941	1930	1941	1930	93
369	20231027	125200	185559895	1942	1943	1943	1930	8066
370	20231027	125100	169978723	1943	1943	1943	1934	459
371	20231027	125000	169090729	1943	1943	1943	1943	0
372	20231027	124900	169090729	1943	1943	1943	1943	50
373	20231027	124800	168993579	1943	1943	1943	1943	0
374	20231027	124700	168993579	1943	1942	1943	1942	10
375	20231027	124600	168974158	1942	1941	1942	1941	300
376	20231027	124500	168391758	1942	1942	1942	1942	0
377	20231027	124400	168391758	1942	1942	1942	1942	0
378	20231027	124300	168391758	1942	1942	1942	1942	0
379	20231027	124200	168391758	1942	1942	1942	1942	0
380	20231027	124100	168391758	1942	1942	1942	1942	0
381	20231027	124000	168391758	1942	1934	1942	1934	12
382	20231027	123900	168368534	1942	1942	1942	1942	2
383	20231027	123800	168364650	1940	1940	1940	1940	2
384	20231027	123700	168360770	1940	1940	1940	1940	5
385	20231027	123600	168351070	1942	1942	1942	1942	0
386	20231027	123500	168351070	1942	1942	1942	1942	0
387	20231027	123400	168351070	1942	1942	1942	1942	0
388	20231027	123300	168351070	1942	1942	1942	1942	0
389	20231027	123200	168351070	1942	1942	1942	1942	0
390	20231027	123100	168351070	1942	1942	1942	1942	0
391	20231027	123000	168351070	1942	1942	1942	1942	0
392	20231027	122900	168351070	1942	1942	1942	1942	0
393	20231027	122800	168351070	1942	1942	1942	1942	0
394	20231027	122700	168351070	1942	1942	1942	1942	0
395	20231027	122600	168351070	1942	1942	1942	1942	3
396	20231027	122500	168345244	1943	1943	1943	1943	0
397	20231027	122400	168345244	1943	1943	1943	1943	1
398	20231027	122300	168343301	1939	1938	1939	1932	141
399	20231027	122200	168070613	1932	1932	1932	1931	202
400	20231027	122100	167680455	1943	1943	1943	1943	1
401	20231027	122000	167678512	1931	1943	1943	1931	309
402	20231027	121900	167081437	1945	1945	1945	1945	12
403	20231027	121800	167058097	1943	1943	1943	1943	1
404	20231027	121700	167056154	1946	1945	1946	1943	31
405	20231027	121600	166995878	1946	1946	1946	1946	1
406	20231027	121500	166993932	1946	1946	1946	1946	0
407	20231027	121400	166993932	1946	1946	1946	1946	1
408	20231027	121300	166991986	1948	1948	1948	1948	0
409	20231027	121200	166991986	1948	1948	1948	1948	0
410	20231027	121100	166991986	1948	1948	1948	1948	12
411	20231027	121000	166968610	1949	1949	1949	1949	0
412	20231027	120900	166968610	1949	1949	1949	1949	0
413	20231027	120800	166968610	1949	1949	1949	1949	1
414	20231027	120700	166966661	1950	1950	1950	1950	1
415	20231027	120600	166964711	1952	1952	1952	1952	0
416	20231027	120500	166964711	1952	1941	1952	1941	48
417	20231027	120400	166871521	1952	1942	1952	1933	1437
418	20231027	120300	164092384	1934	1934	1934	1934	0
419	20231027	120200	164092384	1934	1934	1934	1934	0
420	20231027	120100	164092384	1934	1934	1934	1934	0
421	20231027	120000	164092384	1934	1949	1949	1931	391
422	20231027	115900	163332769	1949	1949	1949	1949	1
423	20231027	115800	163330820	1955	1955	1955	1955	0
424	20231027	115700	163330820	1955	1955	1955	1955	0
425	20231027	115600	163330820	1955	1955	1955	1955	0
426	20231027	115500	163330820	1955	1955	1955	1955	1
427	20231027	115400	163328865	1949	1949	1949	1949	0
428	20231027	115300	163328865	1949	1949	1949	1949	0
429	20231027	115200	163328865	1949	1954	1954	1949	333
430	20231027	115100	162678188	1954	1954	1954	1954	118
431	20231027	115000	162447616	1954	1954	1954	1954	39
432	20231027	114900	162371410	1949	1949	1949	1949	1
433	20231027	114800	162369461	1949	1949	1949	1949	0
434	20231027	114700	162369461	1949	1949	1949	1949	1
435	20231027	114600	162367512	1955	1955	1955	1955	0
436	20231027	114500	162367512	1955	1955	1955	1955	1
437	20231027	114400	162365557	1954	1954	1954	1954	3
438	20231027	114300	162359695	1946	1946	1946	1946	0
439	20231027	114200	162359695	1946	1954	1954	1946	211
440	20231027	114100	161948136	1954	1954	1954	1954	4
441	20231027	114000	161940320	1951	1951	1951	1951	1
442	20231027	113900	161938369	1954	1954	1954	1954	11
443	20231027	113800	161916875	1950	1954	1954	1950	113
444	20231027	113700	161696473	1947	1947	1947	1947	0
445	20231027	113600	161696473	1947	1947	1947	1947	0
446	20231027	113500	161696473	1947	1954	1954	1947	82
447	20231027	113400	161536252	1947	1951	1954	1947	1070
448	20231027	113300	159446260	1947	1947	1947	1947	0
449	20231027	113200	159446260	1947	1947	1947	1947	0
450	20231027	113100	159446260	1947	1947	1947	1947	0
451	20231027	113000	159446260	1947	1947	1947	1947	1
452	20231027	112900	159444313	1950	1950	1950	1950	6418
453	20231027	112800	146929213	1950	1953	1953	1950	119
454	20231027	112700	146696917	1953	1950	1953	1950	348
455	20231027	112600	146018168	1950	1946	1950	1945	2544
456	20231027	112500	141060218	1945	1945	1945	1945	15
457	20231027	112400	141031043	1945	1945	1945	1941	810
458	20231027	112300	139458793	1940	1940	1940	1940	0
459	20231027	112200	139458793	1940	1938	1948	1938	7559
460	20231027	112100	124799821	1934	1935	1938	1934	446
461	20231027	112000	123935843	1935	1935	1935	1935	0
462	20231027	111900	123935843	1935	1936	1936	1935	24
463	20231027	111800	123889383	1938	1938	1938	1938	1976
464	20231027	111700	120059895	1938	1938	1939	1938	1820
465	20231027	111600	116532717	1939	1939	1939	1939	0
466	20231027	111500	116532717	1939	1938	1939	1938	20
467	20231027	111400	116493938	1938	1938	1938	1938	0
468	20231027	111300	116493938	1938	1938	1938	1938	0
469	20231027	111200	116493938	1938	1938	1938	1938	0
470	20231027	111100	116493938	1938	1938	1938	1938	0
471	20231027	111000	116493938	1938	1938	1938	1938	0
472	20231027	110900	116493938	1938	1940	1940	1938	1215
473	20231027	110800	114136904	1939	1939	1939	1939	67
474	20231027	110700	114006991	1940	1940	1940	1940	0
475	20231027	110600	114006991	1940	1940	1940	1940	0
476	20231027	110500	114006991	1940	1940	1940	1940	0
477	20231027	110400	114006991	1940	1940	1940	1940	41
478	20231027	110300	113927451	1939	1939	1939	1939	10
479	20231027	110200	113908061	1939	1939	1939	1939	24
480	20231027	110100	113861525	1939	1938	1939	1938	1165
481	20231027	110000	111603287	1939	1939	1939	1939	18
482	20231027	105900	111568385	1939	1940	1940	1938	1956
483	20231027	105800	107775065	1940	1930	1940	1930	2086
484	20231027	105700	103732046	1938	1933	1938	1930	5653
485	20231027	105600	92787021	1933	1932	1933	1932	19
486	20231027	105500	92750312	1932	1932	1932	1932	1
487	20231027	105400	92748380	1933	1933	1933	1933	0
488	20231027	105300	92748380	1933	1933	1933	1933	21
489	20231027	105200	92707787	1933	1933	1933	1933	0
490	20231027	105100	92707787	1933	1933	1933	1933	0
491	20231027	105000	92707787	1933	1933	1933	1933	60
492	20231027	104900	92591807	1933	1933	1933	1933	5
493	20231027	104800	92582142	1933	1933	1933	1933	42
494	20231027	104700	92500956	1929	1932	1933	1929	11
495	20231027	104600	92479698	1919	1919	1919	1919	0
496	20231027	104500	92479698	1919	1919	1919	1919	0
497	20231027	104400	92479698	1919	1919	1919	1919	0
498	20231027	104300	92479698	1919	1930	1935	1919	5311
499	20231027	104200	82204493	1936	1915	1936	1915	3241
500	20231027	104100	75961763	1920	1916	1920	1916	1416
501	20231027	104000	73245509	1915	1915	1915	1915	49
502	20231027	103900	73151674	1911	1911	1911	1911	1
503	20231027	103800	73149763	1915	1915	1915	1915	1
504	20231027	103700	73147848	1911	1911	1911	1911	0
505	20231027	103600	73147848	1911	1911	1911	1911	0
506	20231027	103500	73147848	1911	1911	1911	1911	0
507	20231027	103400	73147848	1911	1911	1911	1911	0
508	20231027	103300	73147848	1911	1911	1911	1911	0
509	20231027	103200	73147848	1911	1911	1911	1911	1
510	20231027	103100	73145937	1916	1916	1916	1916	0
511	20231027	103000	73145937	1916	1916	1916	1916	179
512	20231027	102900	72802973	1916	1916	1916	1916	0
513	20231027	102800	72802973	1916	1916	1916	1916	50
514	20231027	102700	72707173	1916	1916	1916	1916	300
515	20231027	102600	72132373	1918	1918	1918	1918	1
516	20231027	102500	72130455	1916	1916	1916	1916	5
517	20231027	102400	72120875	1918	1918	1918	1918	18
518	20231027	102300	72086351	1918	1918	1918	1918	419
519	20231027	102200	71282709	1916	1916	1916	1916	1
520	20231027	102100	71280793	1916	1917	1917	1916	458
521	20231027	102000	70403107	1917	1916	1917	1916	36
522	20231027	101900	70334103	1915	1915	1915	1915	0
523	20231027	101800	70334103	1915	1915	1915	1915	0
524	20231027	101700	70334103	1915	1911	1915	1911	1335
525	20231027	101600	67780547	1911	1911	1911	1911	55
526	20231027	101500	67675442	1911	1910	1911	1910	1225
527	20231027	101400	65334640	1905	1905	1905	1905	0
528	20231027	101300	65334640	1905	1905	1905	1905	200
529	20231027	101200	64953640	1905	1905	1905	1905	1
530	20231027	101100	64951735	1910	1910	1910	1910	0
531	20231027	101000	64951735	1910	1910	1910	1910	0
532	20231027	100900	64951735	1910	1907	1910	1907	401
533	20231027	100800	64186860	1907	1907	1907	1907	200
534	20231027	100700	63805460	1907	1907	1907	1907	1
535	20231027	100600	63803553	1906	1906	1906	1906	19
536	20231027	100500	63767339	1904	1904	1904	1904	0
537	20231027	100400	63767339	1904	1904	1904	1904	0
538	20231027	100300	63767339	1904	1904	1904	1904	0
539	20231027	100200	63767339	1904	1904	1904	1904	0
540	20231027	100100	63767339	1904	1904	1904	1904	0
541	20231027	100000	63767339	1904	1904	1904	1904	0
542	20231027	095900	63767339	1904	1904	1904	1904	0
543	20231027	095800	63767339	1904	1897	1905	1897	3342
544	20231027	095700	57420358	1897	1905	1905	1897	714
545	20231027	095600	56065892	1898	1897	1898	1897	3
546	20231027	095500	56060199	1906	1906	1906	1906	1
547	20231027	095400	56058293	1897	1898	1898	1897	300
548	20231027	095300	55488953	1898	1910	1910	1898	2
549	20231027	095200	55485145	1898	1898	1898	1898	1
550	20231027	095100	55483247	1901	1899	1901	1897	2067
551	20231027	095000	51556212	1897	1897	1897	1897	348
552	20231027	094900	50896056	1897	1897	1897	1897	0
553	20231027	094800	50896056	1897	1897	1897	1887	715
554	20231027	094700	49546791	1887	1887	1887	1887	0
555	20231027	094600	49546791	1887	1887	1887	1887	0
556	20231027	094500	49546791	1887	1887	1887	1887	0
557	20231027	094400	49546791	1887	1887	1887	1887	0
558	20231027	094300	49546791	1887	1887	1887	1887	0
559	20231027	094200	49546791	1887	1887	1887	1887	1
560	20231027	094100	49544904	1886	1892	1892	1886	773
561	20231027	094000	48084458	1890	1890	1890	1890	0
562	20231027	093900	48084458	1890	1892	1892	1890	2554
563	20231027	093800	43253521	1892	1899	1899	1892	3361
564	20231027	093700	36890484	1899	1899	1899	1899	0
565	20231027	093600	36890484	1899	1899	1899	1899	37
566	20231027	093500	36820221	1899	1899	1899	1899	0
567	20231027	093400	36820221	1899	1899	1899	1899	100
568	20231027	093300	36630321	1899	1899	1899	1899	1
569	20231027	093200	36628422	1897	1893	1897	1893	339
570	20231027	093100	35986688	1893	1893	1893	1893	1
571	20231027	093000	35984795	1892	1893	1893	1892	468
572	20231027	092900	35098939	1893	1896	1896	1892	2355
573	20231027	092800	30638828	1896	1896	1896	1896	0
574	20231027	092700	30638828	1896	1896	1896	1896	250
575	20231027	092600	30164828	1897	1897	1897	1897	29
576	20231027	092500	30109815	1898	1898	1898	1898	55
577	20231027	092400	30005425	1899	1898	1899	1898	48
578	20231027	092300	29914286	1898	1896	1898	1896	214
579	20231027	092200	29508140	1897	1897	1899	1897	244
580	20231027	092100	29044872	1897	1897	1897	1897	0
581	20231027	092000	29044872	1897	1898	1898	1897	196
582	20231027	091900	28672944	1897	1902	1902	1897	8169
583	20231027	091800	13145093	1901	1901	1901	1901	49
584	20231027	091700	13051944	1902	1902	1902	1902	0
585	20231027	091600	13051944	1902	1902	1902	1902	1096
586	20231027	091500	10967352	1902	1902	1902	1902	101
587	20231027	091400	10775250	1902	1902	1902	1902	1746
588	20231027	091300	7454358	1902	1902	1902	1902	100
589	20231027	091200	7264158	1902	1902	1902	1902	0
590	20231027	091100	7264158	1902	1911	1911	1902	202
591	20231027	091000	6879945	1901	1901	1901	1901	0
592	20231027	090900	6879945	1901	1904	1904	1900	2443
593	20231027	090800	2235917	1904	1904	1910	1904	214
594	20231027	090700	1827249	1918	1918	1918	1918	1
595	20231027	090600	1825331	1904	1904	1904	1904	0
596	20231027	090500	1825331	1904	1924	1924	1904	4
597	20231027	090400	1817655	1925	1925	1925	1925	0
598	20231027	090300	1817655	1925	1925	1925	1925	1
599	20231027	090200	1815730	1905	1905	1905	1905	0
600	20231027	090100	1815730	1905	1905	1905	1905	0
601	20231027	090000	1815730	1905	1905	1939	1905	953