KissMeData/031510/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	190400	151185851	1952	1952	1952	1952	4076
3	20231017	190300	151185851	1952	1952	1952	1952	0
4	20231017	190200	151185851	1952	1952	1952	1952	0
5	20231017	190100	151185851	1952	1952	1952	1952	0
6	20231017	190000	151185851	1952	1952	1952	1952	0
7	20231017	185900	151185851	1952	1952	1952	1952	0
8	20231017	185800	151185851	1952	1952	1952	1952	0
9	20231017	185700	151185851	1952	1952	1952	1952	0
10	20231017	185600	151185851	1952	1952	1952	1952	0
11	20231017	185500	151185851	1952	1952	1952	1952	0
12	20231017	185400	151185851	1952	1952	1952	1952	0
13	20231017	185300	151185851	1952	1952	1952	1952	0
14	20231017	185200	151185851	1952	1952	1952	1952	0
15	20231017	185100	151185851	1952	1952	1952	1952	0
16	20231017	185000	151185851	1952	1952	1952	1952	0
17	20231017	184900	151185851	1952	1952	1952	1952	0
18	20231017	184800	151185851	1952	1952	1952	1952	0
19	20231017	184700	151185851	1952	1952	1952	1952	0
20	20231017	184600	151185851	1952	1952	1952	1952	0
21	20231017	184500	151185851	1952	1952	1952	1952	0
22	20231017	184400	151185851	1952	1952	1952	1952	0
23	20231017	184300	151185851	1952	1952	1952	1952	0
24	20231017	184200	151185851	1952	1952	1952	1952	0
25	20231017	184100	151185851	1952	1952	1952	1952	0
26	20231017	184000	151185851	1952	1952	1952	1952	0
27	20231017	183900	151185851	1952	1952	1952	1952	0
28	20231017	183800	151185851	1952	1952	1952	1952	0
29	20231017	183700	151185851	1952	1952	1952	1952	0
30	20231017	183600	151185851	1952	1952	1952	1952	0
31	20231017	183500	151185851	1952	1952	1952	1952	0
32	20231017	183400	151185851	1952	1952	1952	1952	4076
33	20231017	183300	151185851	1952	1952	1952	1952	0
34	20231017	183200	151185851	1952	1952	1952	1952	0
35	20231017	183100	151185851	1952	1952	1952	1952	0
36	20231017	183000	151185851	1952	1952	1952	1952	0
37	20231017	182900	151185851	1952	1952	1952	1952	0
38	20231017	182800	151185851	1952	1952	1952	1952	0
39	20231017	182700	151185851	1952	1952	1952	1952	0
40	20231017	182600	151185851	1952	1952	1952	1952	0
41	20231017	182500	151185851	1952	1952	1952	1952	0
42	20231017	182400	151185851	1952	1952	1952	1952	0
43	20231017	182300	151185851	1952	1952	1952	1952	0
44	20231017	182200	151185851	1952	1952	1952	1952	0
45	20231017	182100	151185851	1952	1952	1952	1952	0
46	20231017	182000	151185851	1952	1952	1952	1952	0
47	20231017	181900	151185851	1952	1952	1952	1952	0
48	20231017	181800	151185851	1952	1952	1952	1952	0
49	20231017	181700	151185851	1952	1952	1952	1952	0
50	20231017	181600	151185851	1952	1952	1952	1952	0
51	20231017	181500	151185851	1952	1952	1952	1952	0
52	20231017	181400	151185851	1952	1952	1952	1952	0
53	20231017	181300	151185851	1952	1952	1952	1952	0
54	20231017	181200	151185851	1952	1952	1952	1952	0
55	20231017	181100	151185851	1952	1952	1952	1952	0
56	20231017	181000	151185851	1952	1952	1952	1952	0
57	20231017	180900	151185851	1952	1952	1952	1952	0
58	20231017	180800	151185851	1952	1952	1952	1952	0
59	20231017	180700	151185851	1952	1952	1952	1952	0
60	20231017	180600	151185851	1952	1952	1952	1952	0
61	20231017	180500	151185851	1952	1952	1952	1952	0
62	20231017	180400	151185851	1952	1952	1952	1952	4076
63	20231017	180300	151185851	1952	1952	1952	1952	0
64	20231017	180200	151185851	1952	1952	1952	1952	0
65	20231017	180100	151185851	1952	1952	1952	1952	0
66	20231017	180000	151185851	1952	1952	1952	1952	0
67	20231017	175900	151185851	1952	1952	1952	1952	0
68	20231017	175800	151185851	1952	1952	1952	1952	0
69	20231017	175700	151185851	1952	1952	1952	1952	0
70	20231017	175600	151185851	1952	1952	1952	1952	0
71	20231017	175500	151185851	1952	1952	1952	1952	0
72	20231017	175400	151185851	1952	1952	1952	1952	0
73	20231017	175300	151185851	1952	1952	1952	1952	0
74	20231017	175200	151185851	1952	1952	1952	1952	0
75	20231017	175100	151185851	1952	1952	1952	1952	0
76	20231017	175000	151185851	1952	1952	1952	1952	0
77	20231017	174900	151185851	1952	1952	1952	1952	0
78	20231017	174800	151185851	1952	1952	1952	1952	0
79	20231017	174700	151185851	1952	1952	1952	1952	0
80	20231017	174600	151185851	1952	1952	1952	1952	0
81	20231017	174500	151185851	1952	1952	1952	1952	0
82	20231017	174400	151185851	1952	1952	1952	1952	0
83	20231017	174300	151185851	1952	1952	1952	1952	0
84	20231017	174200	151185851	1952	1952	1952	1952	0
85	20231017	174100	151185851	1952	1952	1952	1952	0
86	20231017	174000	151185851	1952	1952	1952	1952	0
87	20231017	173900	151185851	1952	1952	1952	1952	0
88	20231017	173800	151185851	1952	1952	1952	1952	0
89	20231017	173700	151185851	1952	1952	1952	1952	0
90	20231017	173600	151185851	1952	1952	1952	1952	0
91	20231017	173500	151185851	1952	1952	1952	1952	0
92	20231017	173400	151185851	1952	1952	1952	1952	4076
93	20231017	173300	151185851	1952	1952	1952	1952	0
94	20231017	173200	151185851	1952	1952	1952	1952	0
95	20231017	173100	151185851	1952	1952	1952	1952	0
96	20231017	173000	151185851	1952	1952	1952	1952	0
97	20231017	172900	151185851	1952	1952	1952	1952	0
98	20231017	172800	151185851	1952	1952	1952	1952	0
99	20231017	172700	151185851	1952	1952	1952	1952	0
100	20231017	172600	151185851	1952	1952	1952	1952	0
101	20231017	172500	151185851	1952	1952	1952	1952	0
102	20231017	172400	151185851	1952	1952	1952	1952	0
103	20231017	172300	151185851	1952	1952	1952	1952	0
104	20231017	172200	151185851	1952	1952	1952	1952	0
105	20231017	172100	151185851	1952	1952	1952	1952	0
106	20231017	172000	151185851	1952	1952	1952	1952	0
107	20231017	171900	151185851	1952	1952	1952	1952	0
108	20231017	171800	151185851	1952	1952	1952	1952	0
109	20231017	171700	151185851	1952	1952	1952	1952	0
110	20231017	171600	151185851	1952	1952	1952	1952	0
111	20231017	171500	151185851	1952	1952	1952	1952	0
112	20231017	171400	151185851	1952	1952	1952	1952	0
113	20231017	171300	151185851	1952	1952	1952	1952	0
114	20231017	171200	151185851	1952	1952	1952	1952	0
115	20231017	171100	151185851	1952	1952	1952	1952	0
116	20231017	171000	151185851	1952	1952	1952	1952	0
117	20231017	170900	151185851	1952	1952	1952	1952	0
118	20231017	170800	151185851	1952	1952	1952	1952	0
119	20231017	170700	151185851	1952	1952	1952	1952	0
120	20231017	170600	151185851	1952	1952	1952	1952	0
121	20231017	170500	151185851	1952	1952	1952	1952	0
122	20231017	170400	151185851	1952	1952	1952	1952	4076
123	20231017	170300	151185851	1952	1952	1952	1952	0
124	20231017	170200	151185851	1952	1952	1952	1952	0
125	20231017	170100	151185851	1952	1952	1952	1952	0
126	20231017	170000	151185851	1952	1952	1952	1952	0
127	20231017	165900	151185851	1952	1952	1952	1952	0
128	20231017	165800	151185851	1952	1952	1952	1952	0
129	20231017	165700	151185851	1952	1952	1952	1952	0
130	20231017	165600	151185851	1952	1952	1952	1952	0
131	20231017	165500	151185851	1952	1952	1952	1952	0
132	20231017	165400	151185851	1952	1952	1952	1952	0
133	20231017	165300	151185851	1952	1952	1952	1952	0
134	20231017	165200	151185851	1952	1952	1952	1952	0
135	20231017	165100	151185851	1952	1952	1952	1952	0
136	20231017	165000	151185851	1952	1952	1952	1952	0
137	20231017	164900	151185851	1952	1952	1952	1952	0
138	20231017	164800	151185851	1952	1952	1952	1952	0
139	20231017	164700	151185851	1952	1952	1952	1952	0
140	20231017	164600	151185851	1952	1952	1952	1952	0
141	20231017	164500	151185851	1952	1952	1952	1952	0
142	20231017	164400	151185851	1952	1952	1952	1952	0
143	20231017	164300	151185851	1952	1952	1952	1952	0
144	20231017	164200	151185851	1952	1952	1952	1952	0
145	20231017	164100	151185851	1952	1952	1952	1952	0
146	20231017	164000	151185851	1952	1952	1952	1952	0
147	20231017	163900	151185851	1952	1952	1952	1952	0
148	20231017	163800	151185851	1952	1952	1952	1952	0
149	20231017	163700	151185851	1952	1952	1952	1952	0
150	20231017	163600	151185851	1952	1952	1952	1952	0
151	20231017	163500	151185851	1952	1952	1952	1952	0
152	20231017	163400	151185851	1952	1952	1952	1952	4076
153	20231017	163300	151185851	1952	1952	1952	1952	0
154	20231017	163200	151185851	1952	1952	1952	1952	0
155	20231017	163100	151185851	1952	1952	1952	1952	0
156	20231017	163000	151185851	1952	1952	1952	1952	0
157	20231017	162900	151185851	1952	1952	1952	1952	0
158	20231017	162800	151185851	1952	1952	1952	1952	0
159	20231017	162700	151185851	1952	1952	1952	1952	0
160	20231017	162600	151185851	1952	1952	1952	1952	0
161	20231017	162500	151185851	1952	1952	1952	1952	0
162	20231017	162400	151185851	1952	1952	1952	1952	0
163	20231017	162300	151185851	1952	1952	1952	1952	0
164	20231017	162200	151185851	1952	1952	1952	1952	0
165	20231017	162100	151185851	1952	1952	1952	1952	0
166	20231017	162000	151185851	1952	1952	1952	1952	0
167	20231017	161900	151185851	1952	1952	1952	1952	0
168	20231017	161800	151185851	1952	1952	1952	1952	0
169	20231017	161700	151185851	1952	1952	1952	1952	0
170	20231017	161600	151185851	1952	1952	1952	1952	0
171	20231017	161500	151185851	1952	1952	1952	1952	0
172	20231017	161400	151185851	1952	1952	1952	1952	0
173	20231017	161300	151185851	1952	1952	1952	1952	0
174	20231017	161200	151185851	1952	1952	1952	1952	0
175	20231017	161100	151185851	1952	1952	1952	1952	0
176	20231017	161000	151185851	1952	1952	1952	1952	0
177	20231017	160900	151185851	1952	1952	1952	1952	0
178	20231017	160800	151185851	1952	1952	1952	1952	0
179	20231017	160700	151185851	1952	1952	1952	1952	0
180	20231017	160600	151185851	1952	1952	1952	1952	0
181	20231017	160500	151185851	1952	1952	1952	1952	0
182	20231017	160400	151185851	1952	1952	1952	1952	4076
183	20231017	160300	151185851	1952	1952	1952	1952	0
184	20231017	160200	151185851	1952	1952	1952	1952	0
185	20231017	160100	151185851	1952	1952	1952	1952	0
186	20231017	160000	151185851	1952	1952	1952	1952	0
187	20231017	155900	151185851	1952	1952	1952	1952	0
188	20231017	155800	151185851	1952	1952	1952	1952	0
189	20231017	155700	151185851	1952	1952	1952	1952	0
190	20231017	155600	151185851	1952	1952	1952	1952	0
191	20231017	155500	151185851	1952	1952	1952	1952	0
192	20231017	155400	151185851	1952	1952	1952	1952	0
193	20231017	155300	151185851	1952	1952	1952	1952	0
194	20231017	155200	151185851	1952	1952	1952	1952	0
195	20231017	155100	151185851	1952	1952	1952	1952	0
196	20231017	155000	151185851	1952	1952	1952	1952	0
197	20231017	154900	151185851	1952	1952	1952	1952	0
198	20231017	154800	151185851	1952	1952	1952	1952	0
199	20231017	154700	151185851	1952	1952	1952	1952	0
200	20231017	154600	151185851	1952	1952	1952	1952	0
201	20231017	154500	151185851	1952	1952	1952	1952	0
202	20231017	154400	151185851	1952	1952	1952	1952	0
203	20231017	154300	151185851	1952	1952	1952	1952	0
204	20231017	154200	151185851	1952	1952	1952	1952	0
205	20231017	154100	151185851	1952	1952	1952	1952	0
206	20231017	154000	151185851	1952	1952	1952	1952	0
207	20231017	153900	151185851	1952	1952	1952	1952	0
208	20231017	153800	151185851	1952	1952	1952	1952	0
209	20231017	153700	151185851	1952	1952	1952	1952	0
210	20231017	153600	151185851	1952	1952	1952	1952	0
211	20231017	153500	151185851	1952	1952	1952	1952	0
212	20231017	153400	151185851	1952	1952	1952	1952	4076
213	20231017	153300	151185851	1952	1952	1952	1952	0
214	20231017	153200	151185851	1952	1952	1952	1952	0
215	20231017	153100	151185851	1952	1952	1952	1952	0
216	20231017	153000	151185851	1952	1952	1952	1952	4076
217	20231017	152900	143229499	1949	1949	1949	1949	0
218	20231017	152800	143229499	1949	1949	1949	1949	0
219	20231017	152700	143229499	1949	1949	1949	1949	0
220	20231017	152600	143229499	1949	1949	1949	1949	0
221	20231017	152500	143229499	1949	1949	1949	1949	0
222	20231017	152400	143229499	1949	1949	1949	1949	0
223	20231017	152300	143229499	1949	1949	1949	1949	0
224	20231017	152200	143229499	1949	1949	1949	1949	0
225	20231017	152100	143229499	1949	1949	1949	1949	0
226	20231017	152000	143229499	1949	1949	1949	1949	0
227	20231017	151900	143229499	1949	1949	1949	1949	0
228	20231017	151800	143229499	1949	1949	1949	1949	0
229	20231017	151700	143229499	1949	1938	1949	1938	256
230	20231017	151600	142731440	1927	1929	1929	1927	5
231	20231017	151500	142721802	1948	1936	1948	1930	2005
232	20231017	151400	138845190	1948	1948	1949	1948	133
233	20231017	151300	138585979	1949	1948	1949	1948	19
234	20231017	151200	138548951	1949	1943	1949	1943	1000
235	20231017	151100	136600788	1930	1940	1940	1930	178
236	20231017	151000	136257043	1940	1940	1940	1940	28
237	20231017	150900	136202723	1940	1941	1941	1940	2
238	20231017	150800	136198842	1948	1945	1948	1945	101
239	20231017	150700	136002120	1948	1943	1948	1943	19
240	20231017	150600	135965144	1948	1948	1948	1948	0
241	20231017	150500	135965144	1948	1945	1948	1942	131
242	20231017	150400	135710145	1942	1942	1942	1942	19
243	20231017	150300	135673247	1942	1935	1948	1935	202
244	20231017	150200	135281274	1935	1945	1945	1935	102
245	20231017	150100	135083894	1948	1948	1948	1929	522
246	20231017	150000	134073127	1948	1928	1948	1928	232
247	20231017	145900	133622535	1926	1922	1926	1920	534
248	20231017	145800	132597015	1922	1922	1922	1922	0
249	20231017	145700	132597015	1922	1922	1922	1922	5
250	20231017	145600	132587405	1922	1927	1927	1922	121
251	20231017	145500	132354712	1927	1929	1929	1926	23
252	20231017	145400	132310353	1929	1935	1935	1929	2
253	20231017	145300	132306489	1937	1923	1937	1923	10
254	20231017	145200	132287205	1922	1922	1922	1922	20
255	20231017	145100	132248765	1922	1922	1922	1922	0
256	20231017	145000	132248765	1922	1922	1922	1922	162
257	20231017	144900	131937401	1920	1922	1922	1920	21
258	20231017	144800	131897042	1922	1922	1922	1922	4
259	20231017	144700	131889354	1923	1923	1924	1923	53
260	20231017	144600	131787434	1923	1923	1923	1923	19
261	20231017	144500	131750897	1923	1923	1923	1923	0
262	20231017	144400	131750897	1923	1923	1923	1923	2
263	20231017	144300	131747051	1915	1920	1925	1915	45
264	20231017	144200	131660736	1927	1927	1927	1927	0
265	20231017	144100	131660736	1927	1927	1927	1927	0
266	20231017	144000	131660736	1927	1935	1935	1887	3332
267	20231017	143900	125287200	1935	1935	1935	1935	0
268	20231017	143800	125287200	1935	1935	1935	1935	10
269	20231017	143700	125267850	1935	1935	1935	1935	19
270	20231017	143600	125231085	1940	1940	1940	1940	0
271	20231017	143500	125231085	1940	1940	1940	1940	0
272	20231017	143400	125231085	1940	1929	1940	1929	172
273	20231017	143300	124898263	1929	1929	1929	1929	0
274	20231017	143200	124898263	1929	1929	1929	1929	0
275	20231017	143100	124898263	1929	1929	1929	1929	19
276	20231017	143000	124861612	1929	1929	1929	1929	0
277	20231017	142900	124861612	1929	1929	1929	1929	0
278	20231017	142800	124861612	1929	1929	1929	1929	19
279	20231017	142700	124824961	1929	1926	1929	1926	171
280	20231017	142600	124495156	1926	1926	1926	1926	0
281	20231017	142500	124495156	1926	1926	1926	1926	19
282	20231017	142400	124458562	1927	1927	1927	1927	49
283	20231017	142300	124364139	1927	1927	1927	1927	208
284	20231017	142200	123963323	1927	1927	1927	1927	19
285	20231017	142100	123926710	1927	1927	1927	1927	1
286	20231017	142000	123924783	1927	1926	1927	1926	190
287	20231017	141900	123558773	1926	1926	1926	1926	19
288	20231017	141800	123522179	1927	1927	1927	1927	0
289	20231017	141700	123522179	1927	1927	1927	1927	0
290	20231017	141600	123522179	1927	1927	1927	1927	19
291	20231017	141500	123485566	1927	1927	1927	1927	0
292	20231017	141400	123485566	1927	1927	1927	1927	1
293	20231017	141300	123483639	1929	1923	1929	1923	204
294	20231017	141200	123090203	1923	1921	1923	1921	28
295	20231017	141100	123036405	1921	1921	1921	1921	23
296	20231017	141000	122992222	1921	1921	1921	1921	268
297	20231017	140900	122477394	1921	1921	1921	1921	1
298	20231017	140800	122475473	1922	1922	1922	1922	10
299	20231017	140700	122456253	1921	1921	1921	1921	18
300	20231017	140600	122421675	1921	1924	1924	1921	132
301	20231017	140500	122167760	1923	1923	1923	1923	0
302	20231017	140400	122167760	1923	1923	1923	1923	19
303	20231017	140300	122131223	1923	1923	1923	1923	0
304	20231017	140200	122131223	1923	1923	1923	1923	0
305	20231017	140100	122131223	1923	1923	1923	1923	25
306	20231017	140000	122083148	1923	1926	1926	1923	20
307	20231017	135900	122044664	1926	1928	1928	1926	69
308	20231017	135800	121911696	1929	1929	1929	1929	551
309	20231017	135700	120848817	1929	1929	1929	1929	0
310	20231017	135600	120848817	1929	1931	1931	1929	2095
311	20231017	135500	116806884	1931	1931	1931	1931	13
312	20231017	135400	116781781	1931	1931	1931	1931	0
313	20231017	135300	116781781	1931	1931	1931	1931	0
314	20231017	135200	116781781	1931	1931	1931	1931	13
315	20231017	135100	116756678	1931	1932	1932	1931	8
316	20231017	135000	116741226	1949	1949	1949	1949	0
317	20231017	134900	116741226	1949	1936	1949	1936	114
318	20231017	134800	116519235	1931	1937	1937	1931	17
319	20231017	134700	116486384	1937	1937	1937	1937	0
320	20231017	134600	116486384	1937	1947	1947	1937	59
321	20231017	134500	116371901	1948	1941	1948	1941	203
322	20231017	134400	115976804	1937	1937	1937	1937	0
323	20231017	134300	115976804	1937	1937	1937	1937	0
324	20231017	134200	115976804	1937	1937	1937	1937	0
325	20231017	134100	115976804	1937	1937	1937	1937	1
326	20231017	134000	115974867	1937	1937	1937	1937	0
327	20231017	133900	115974867	1937	1937	1937	1937	0
328	20231017	133800	115974867	1937	1937	1937	1937	0
329	20231017	133700	115974867	1937	1937	1937	1937	20
330	20231017	133600	115936127	1937	1937	1937	1937	0
331	20231017	133500	115936127	1937	1937	1937	1937	38
332	20231017	133400	115862521	1937	1940	1940	1937	1160
333	20231017	133300	113613329	1940	1940	1940	1940	4
334	20231017	133200	113605569	1940	1943	1943	1940	118
335	20231017	133100	113376307	1940	1940	1940	1940	0
336	20231017	133000	113376307	1940	1940	1940	1940	0
337	20231017	132900	113376307	1940	1940	1940	1940	0
338	20231017	132800	113376307	1940	1940	1940	1940	0
339	20231017	132700	113376307	1940	1940	1940	1940	0
340	20231017	132600	113376307	1940	1940	1940	1940	0
341	20231017	132500	113376307	1940	1944	1944	1940	70
342	20231017	132400	113240426	1944	1944	1944	1944	0
343	20231017	132300	113240426	1944	1944	1944	1944	29
344	20231017	132200	113184050	1948	1948	1948	1948	20
345	20231017	132100	113145090	1948	1948	1948	1948	0
346	20231017	132000	113145090	1948	1948	1948	1948	0
347	20231017	131900	113145090	1948	1945	1948	1945	203
348	20231017	131800	112749835	1944	1944	1944	1944	0
349	20231017	131700	112749835	1944	1944	1944	1944	7
350	20231017	131600	112736227	1944	1944	1944	1944	4
351	20231017	131500	112728451	1944	1944	1944	1944	0
352	20231017	131400	112728451	1944	1944	1944	1944	1
353	20231017	131300	112726507	1945	1944	1945	1944	2
354	20231017	131200	112722618	1939	1939	1939	1939	0
355	20231017	131100	112722618	1939	1939	1939	1939	0
356	20231017	131000	112722618	1939	1939	1939	1939	0
357	20231017	130900	112722618	1939	1939	1939	1939	0
358	20231017	130800	112722618	1939	1939	1939	1939	365
359	20231017	130700	112014883	1939	1939	1939	1939	32
360	20231017	130600	111952835	1939	1939	1939	1939	0
361	20231017	130500	111952835	1939	1939	1939	1939	0
362	20231017	130400	111952835	1939	1939	1939	1939	20
363	20231017	130300	111914055	1939	1939	1939	1939	1
364	20231017	130200	111912116	1939	1939	1939	1939	0
365	20231017	130100	111912116	1939	1939	1939	1939	34
366	20231017	130000	111846190	1939	1939	1939	1939	10
367	20231017	125900	111826800	1939	1939	1939	1939	0
368	20231017	125800	111826800	1939	1939	1939	1939	20
369	20231017	125700	111788020	1939	1939	1939	1939	0
370	20231017	125600	111788020	1939	1939	1939	1939	0
371	20231017	125500	111788020	1939	1939	1939	1939	20
372	20231017	125400	111749240	1939	1939	1939	1939	0
373	20231017	125300	111749240	1939	1935	1939	1935	203
374	20231017	125200	111355736	1930	1930	1930	1930	16
375	20231017	125100	111324856	1929	1929	1929	1929	0
376	20231017	125000	111324856	1929	1929	1929	1929	0
377	20231017	124900	111324856	1929	1929	1929	1929	0
378	20231017	124800	111324856	1929	1929	1929	1929	0
379	20231017	124700	111324856	1929	1929	1929	1929	0
380	20231017	124600	111324856	1929	1930	1930	1929	2371
381	20231017	124500	106751167	1930	1930	1930	1930	35
382	20231017	124400	106683617	1930	1930	1930	1930	0
383	20231017	124300	106683617	1930	1934	1934	1930	1912
384	20231017	124200	102989523	1934	1934	1934	1934	0
385	20231017	124100	102989523	1934	1934	1934	1934	0
386	20231017	124000	102989523	1934	1935	1935	1934	21
387	20231017	123900	102948889	1935	1935	1935	1935	10
388	20231017	123800	102929539	1931	1931	1931	1931	22
389	20231017	123700	102887057	1931	1931	1931	1931	14
390	20231017	123600	102860023	1930	1930	1930	1930	0
391	20231017	123500	102860023	1930	1930	1930	1930	0
392	20231017	123400	102860023	1930	1930	1930	1930	0
393	20231017	123300	102860023	1930	1930	1930	1930	0
394	20231017	123200	102860023	1930	1931	1931	1930	253
395	20231017	123100	102371715	1936	1931	1936	1931	68
396	20231017	123000	102240157	1931	1931	1931	1931	29
397	20231017	122900	102184158	1937	1937	1937	1937	0
398	20231017	122800	102184158	1937	1938	1938	1937	38
399	20231017	122700	102110532	1939	1928	1939	1928	203
400	20231017	122600	101717883	1927	1927	1927	1927	0
401	20231017	122500	101717883	1927	1938	1938	1927	994
402	20231017	122400	99798021	1938	1938	1938	1938	0
403	20231017	122300	99798021	1938	1938	1938	1938	0
404	20231017	122200	99798021	1938	1938	1938	1938	10
405	20231017	122100	99778641	1938	1938	1938	1938	1
406	20231017	122000	99776703	1938	1938	1938	1938	1
407	20231017	121900	99774765	1938	1939	1939	1938	27
408	20231017	121800	99722414	1938	1938	1939	1938	8
409	20231017	121700	99706904	1938	1938	1938	1938	0
410	20231017	121600	99706904	1938	1938	1938	1938	23
411	20231017	121500	99662330	1937	1936	1937	1936	38
412	20231017	121400	99588725	1937	1937	1937	1937	31
413	20231017	121300	99528678	1937	1937	1937	1937	20
414	20231017	121200	99489938	1937	1937	1937	1937	1
415	20231017	121100	99488001	1930	1938	1938	1930	234
416	20231017	121000	99035557	1939	1930	1939	1930	165
417	20231017	120900	98716271	1929	1929	1929	1929	0
418	20231017	120800	98716271	1929	1929	1929	1929	23
419	20231017	120700	98671904	1929	1929	1929	1929	43
420	20231017	120600	98588957	1929	1930	1930	1929	120
421	20231017	120500	98357399	1930	1933	1933	1930	604
422	20231017	120400	97191205	1933	1933	1933	1933	0
423	20231017	120300	97191205	1933	1933	1933	1933	7
424	20231017	120200	97177674	1933	1933	1933	1933	7
425	20231017	120100	97164143	1939	1937	1939	1937	204
426	20231017	120000	96768653	1933	1933	1933	1933	0
427	20231017	115900	96768653	1933	1933	1933	1933	0
428	20231017	115800	96768653	1933	1933	1933	1933	0
429	20231017	115700	96768653	1933	1933	1933	1933	0
430	20231017	115600	96768653	1933	1933	1933	1933	0
431	20231017	115500	96768653	1933	1933	1933	1933	0
432	20231017	115400	96768653	1933	1933	1933	1933	0
433	20231017	115300	96768653	1933	1933	1933	1933	0
434	20231017	115200	96768653	1933	1938	1938	1933	25
435	20231017	115100	96720228	1939	1939	1939	1939	0
436	20231017	115000	96720228	1939	1934	1939	1934	118
437	20231017	114900	96491611	1933	1933	1933	1933	19
438	20231017	114800	96454884	1933	1933	1933	1933	0
439	20231017	114700	96454884	1933	1933	1933	1933	0
440	20231017	114600	96454884	1933	1933	1933	1933	4
441	20231017	114500	96447152	1933	1933	1933	1933	1
442	20231017	114400	96445219	1933	1933	1933	1933	1
443	20231017	114300	96443286	1933	1933	1933	1933	34
444	20231017	114200	96377564	1933	1933	1933	1933	7
445	20231017	114100	96364033	1935	1935	1935	1935	0
446	20231017	114000	96364033	1935	1930	1935	1930	20
447	20231017	113900	96325338	1935	1935	1935	1935	1
448	20231017	113800	96323403	1928	1930	1930	1928	26
449	20231017	113700	96273260	1944	1941	1944	1940	91
450	20231017	113600	96096641	1941	1941	1941	1941	1
451	20231017	113500	96094700	1950	1939	1950	1939	204
452	20231017	113400	95698122	1939	1939	1939	1939	20
453	20231017	113300	95659342	1940	1940	1940	1940	0
454	20231017	113200	95659342	1940	1940	1940	1940	1
455	20231017	113100	95657402	1941	1941	1941	1941	20
456	20231017	113000	95618582	1945	1928	1945	1928	134
457	20231017	112900	95358262	1928	1928	1928	1928	0
458	20231017	112800	95358262	1928	1928	1928	1928	20
459	20231017	112700	95319702	1928	1928	1928	1928	0
460	20231017	112600	95319702	1928	1928	1928	1928	0
461	20231017	112500	95319702	1928	1927	1928	1927	20
462	20231017	112400	95281151	1929	1929	1929	1929	0
463	20231017	112300	95281151	1929	1929	1929	1929	0
464	20231017	112200	95281151	1929	1948	1949	1929	23
465	20231017	112100	95236386	1949	1928	1949	1928	18
466	20231017	112000	95201397	1912	1912	1912	1912	0
467	20231017	111900	95201397	1912	1912	1912	1912	0
468	20231017	111800	95201397	1912	1912	1912	1912	0
469	20231017	111700	95201397	1912	1912	1912	1912	0
470	20231017	111600	95201397	1912	1912	1912	1912	0
471	20231017	111500	95201397	1912	1912	1912	1912	0
472	20231017	111400	95201397	1912	1912	1912	1912	0
473	20231017	111300	95201397	1912	1912	1912	1912	0
474	20231017	111200	95201397	1912	1912	1912	1912	0
475	20231017	111100	95201397	1912	1912	1912	1912	10
476	20231017	111000	95182277	1925	1924	1925	1924	20
477	20231017	110900	95143781	1925	1921	1925	1919	214
478	20231017	110800	94732375	1922	1922	1922	1922	20
479	20231017	110700	94693935	1922	1922	1922	1922	0
480	20231017	110600	94693935	1922	1919	1922	1919	4
481	20231017	110500	94686250	1901	1930	1930	1901	3761
482	20231017	110400	87480029	1949	1949	1949	1949	20
483	20231017	110300	87441049	1950	1930	1950	1930	134
484	20231017	110200	87182197	1929	1929	1929	1929	0
485	20231017	110100	87182197	1929	1929	1929	1929	91
486	20231017	110000	87006658	1929	1929	1929	1929	0
487	20231017	105900	87006658	1929	1929	1929	1929	259
488	20231017	105800	86507047	1928	1928	1928	1928	0
489	20231017	105700	86507047	1928	1928	1928	1928	0
490	20231017	105600	86507047	1928	1928	1928	1928	0
491	20231017	105500	86507047	1928	1928	1928	1928	0
492	20231017	105400	86507047	1928	1928	1928	1928	0
493	20231017	105300	86507047	1928	1928	1928	1928	0
494	20231017	105200	86507047	1928	1928	1928	1928	0
495	20231017	105100	86507047	1928	1928	1928	1928	0
496	20231017	105000	86507047	1928	1928	1928	1928	0
497	20231017	104900	86507047	1928	1928	1928	1928	20
498	20231017	104800	86468487	1928	1928	1928	1928	0
499	20231017	104700	86468487	1928	1928	1928	1928	0
500	20231017	104600	86468487	1928	1928	1928	1928	20
501	20231017	104500	86429927	1929	1929	1929	1929	0
502	20231017	104400	86429927	1929	1929	1929	1929	0
503	20231017	104300	86429927	1929	1928	1929	1928	224
504	20231017	104200	85997957	1928	1928	1928	1928	0
505	20231017	104100	85997957	1928	1928	1928	1928	0
506	20231017	104000	85997957	1928	1927	1928	1927	20
507	20231017	103900	85959416	1928	1928	1928	1928	0
508	20231017	103800	85959416	1928	1928	1928	1928	0
509	20231017	103700	85959416	1928	1928	1928	1928	20
510	20231017	103600	85920856	1929	1928	1929	1928	511
511	20231017	103500	84935150	1929	1929	1929	1929	0
512	20231017	103400	84935150	1929	1934	1934	1929	90
513	20231017	103300	84761440	1935	1935	1935	1935	0
514	20231017	103200	84761440	1935	1930	1935	1930	219
515	20231017	103100	84338520	1930	1930	1930	1930	52
516	20231017	103000	84238160	1929	1929	1929	1929	370
517	20231017	102900	83524430	1929	1929	1929	1929	20
518	20231017	102800	83485850	1929	1929	1929	1929	20
519	20231017	102700	83447270	1929	1929	1929	1929	0
520	20231017	102600	83447270	1929	1929	1929	1929	20
521	20231017	102500	83408690	1929	1929	1929	1929	0
522	20231017	102400	83408690	1929	1929	1929	1929	0
523	20231017	102300	83408690	1929	1926	1929	1926	107
524	20231017	102200	83202347	1929	1929	1929	1929	20
525	20231017	102100	83163767	1929	1923	1950	1923	329
526	20231017	102000	82525466	1922	1922	1922	1922	1
527	20231017	101900	82523544	1923	1923	1923	1923	20
528	20231017	101800	82485084	1923	1925	1926	1923	28
529	20231017	101700	82431185	1925	1922	1950	1922	365
530	20231017	101600	81725175	1922	1920	1922	1920	6
531	20231017	101500	81713649	1911	1911	1911	1911	0
532	20231017	101400	81713649	1911	1911	1911	1911	100
533	20231017	101300	81522549	1911	1911	1911	1911	0
534	20231017	101200	81522549	1911	1920	1920	1911	52
535	20231017	101100	81422988	1929	1907	1929	1907	39
536	20231017	101000	81348442	1905	1905	1905	1905	80
537	20231017	100900	81196042	1905	1905	1905	1905	0
538	20231017	100800	81196042	1905	1898	1905	1898	629
539	20231017	100700	79998230	1884	1884	1884	1884	0
540	20231017	100600	79998230	1884	1884	1884	1884	0
541	20231017	100500	79998230	1884	1886	1886	1884	165
542	20231017	100400	79687089	1886	1887	1887	1886	396
543	20231017	100300	78940010	1886	1896	1896	1886	696
544	20231017	100200	77626068	1895	1895	1895	1895	0
545	20231017	100100	77626068	1895	1895	1895	1895	0
546	20231017	100000	77626068	1895	1895	1895	1895	1
547	20231017	095900	77624173	1886	1886	1886	1886	19
548	20231017	095800	77588339	1885	1885	1885	1885	137
549	20231017	095700	77330094	1884	1888	1888	1884	400
550	20231017	095600	76576108	1885	1886	1886	1885	100
551	20231017	095500	76387514	1886	1883	1886	1883	5023
552	20231017	095400	66923595	1887	1893	1893	1877	434
553	20231017	095300	66105937	1893	1902	1902	1893	29
554	20231017	095200	66050943	1903	1905	1905	1902	180
555	20231017	095100	65708512	1905	1917	1917	1902	1609
556	20231017	095000	62643701	1919	1919	1919	1919	255
557	20231017	094900	62154356	1919	1919	1920	1919	124
558	20231017	094800	61916390	1920	1920	1920	1920	0
559	20231017	094700	61916390	1920	1920	1920	1920	700
560	20231017	094600	60572390	1920	1930	1930	1920	430
561	20231017	094500	59744022	1930	1930	1930	1930	289
562	20231017	094400	59186252	1932	1932	1932	1932	0
563	20231017	094300	59186252	1932	1932	1932	1932	20
564	20231017	094200	59147612	1932	1935	1935	1932	1266
565	20231017	094100	56697905	1935	1935	1935	1935	0
566	20231017	094000	56697905	1935	1935	1935	1935	5
567	20231017	093900	56688230	1935	1949	1949	1935	1572
568	20231017	093800	53641359	1943	1950	1950	1943	1820
569	20231017	093700	50102025	1950	1950	1950	1950	0
570	20231017	093600	50102025	1950	1950	1950	1950	0
571	20231017	093500	50102025	1950	1950	1950	1950	64
572	20231017	093400	49977225	1950	1950	1950	1950	0
573	20231017	093300	49977225	1950	1950	1950	1950	1
574	20231017	093200	49975275	1950	1950	1950	1950	0
575	20231017	093100	49975275	1950	1950	1950	1950	1951
576	20231017	093000	46170825	1950	1950	1950	1950	0
577	20231017	092900	46170825	1950	1950	1950	1950	0
578	20231017	092800	46170825	1950	1950	1950	1950	20
579	20231017	092700	46131825	1950	1950	1950	1950	1
580	20231017	092600	46129875	1950	1950	1950	1950	0
581	20231017	092500	46129875	1950	1950	1950	1950	487
582	20231017	092400	45180225	1950	1950	1950	1950	100
583	20231017	092300	44985225	1950	1948	1950	1947	2881
584	20231017	092200	39373638	1948	1948	1948	1948	38
585	20231017	092100	39299614	1947	1947	1947	1947	319
586	20231017	092000	38678521	1950	1956	1956	1950	5325
587	20231017	091900	28262852	1956	1956	1956	1956	250
588	20231017	091800	27773852	1956	1960	1960	1956	1110
589	20231017	091700	25601708	1964	1964	1964	1964	85
590	20231017	091600	25434768	1963	1962	1963	1962	1426
591	20231017	091500	22636935	1962	1960	1962	1960	562
592	20231017	091400	21534801	1961	1960	1961	1960	5
593	20231017	091300	21524998	1960	1960	1960	1960	21
594	20231017	091200	21483838	1960	1960	1960	1960	9
595	20231017	091100	21466198	1960	1955	1960	1955	1739
596	20231017	091000	18064584	1956	1956	1956	1956	383
597	20231017	090900	17315436	1956	1950	1956	1950	501
598	20231017	090800	16335499	1947	1944	1947	1944	252
599	20231017	090700	15845125	1944	1942	1944	1942	704
600	20231017	090600	14477441	1941	1941	1941	1941	7
601	20231017	090500	14463854	1942	1940	1942	1940	200
602	20231017	090400	14075482	1936	1936	1936	1936	0
603	20231017	090300	14075482	1936	1936	1936	1936	0
604	20231017	090200	14075482	1936	1936	1936	1936	277
605	20231017	090100	13539210	1936	1936	1936	1936	576
606	20231017	090000	12424074	1936	1920	1936	1920	6383