KissMeData/033130/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	190600	2162153697	1998	1998	1998	1998	11466
3	20231024	190500	2162153697	1998	1998	1998	1998	0
4	20231024	190400	2162153697	1998	1998	1998	1998	0
5	20231024	190300	2162153697	1998	1998	1998	1998	0
6	20231024	190200	2162153697	1998	1998	1998	1998	0
7	20231024	190100	2162153697	1998	1998	1998	1998	0
8	20231024	190000	2162153697	1998	1998	1998	1998	0
9	20231024	185900	2162153697	1998	1998	1998	1998	0
10	20231024	185800	2162153697	1998	1998	1998	1998	0
11	20231024	185700	2162153697	1998	1998	1998	1998	0
12	20231024	185600	2162153697	1998	1998	1998	1998	0
13	20231024	185500	2162153697	1998	1998	1998	1998	0
14	20231024	185400	2162153697	1998	1998	1998	1998	0
15	20231024	185300	2162153697	1998	1998	1998	1998	0
16	20231024	185200	2162153697	1998	1998	1998	1998	0
17	20231024	185100	2162153697	1998	1998	1998	1998	0
18	20231024	185000	2162153697	1998	1998	1998	1998	0
19	20231024	184900	2162153697	1998	1998	1998	1998	0
20	20231024	184800	2162153697	1998	1998	1998	1998	0
21	20231024	184700	2162153697	1998	1998	1998	1998	0
22	20231024	184600	2162153697	1998	1998	1998	1998	0
23	20231024	184500	2162153697	1998	1998	1998	1998	0
24	20231024	184400	2162153697	1998	1998	1998	1998	0
25	20231024	184300	2162153697	1998	1998	1998	1998	0
26	20231024	184200	2162153697	1998	1998	1998	1998	0
27	20231024	184100	2162153697	1998	1998	1998	1998	0
28	20231024	184000	2162153697	1998	1998	1998	1998	0
29	20231024	183900	2162153697	1998	1998	1998	1998	0
30	20231024	183800	2162153697	1998	1998	1998	1998	0
31	20231024	183700	2162153697	1998	1998	1998	1998	0
32	20231024	183600	2162153697	1998	1998	1998	1998	11466
33	20231024	183500	2162153697	1998	1998	1998	1998	0
34	20231024	183400	2162153697	1998	1998	1998	1998	0
35	20231024	183300	2162153697	1998	1998	1998	1998	0
36	20231024	183200	2162153697	1998	1998	1998	1998	0
37	20231024	183100	2162153697	1998	1998	1998	1998	0
38	20231024	183000	2162153697	1998	1998	1998	1998	0
39	20231024	182900	2162153697	1998	1998	1998	1998	0
40	20231024	182800	2162153697	1998	1998	1998	1998	0
41	20231024	182700	2162153697	1998	1998	1998	1998	0
42	20231024	182600	2162153697	1998	1998	1998	1998	0
43	20231024	182500	2162153697	1998	1998	1998	1998	0
44	20231024	182400	2162153697	1998	1998	1998	1998	0
45	20231024	182300	2162153697	1998	1998	1998	1998	0
46	20231024	182200	2162153697	1998	1998	1998	1998	0
47	20231024	182100	2162153697	1998	1998	1998	1998	0
48	20231024	182000	2162153697	1998	1998	1998	1998	0
49	20231024	181900	2162153697	1998	1998	1998	1998	0
50	20231024	181800	2162153697	1998	1998	1998	1998	0
51	20231024	181700	2162153697	1998	1998	1998	1998	0
52	20231024	181600	2162153697	1998	1998	1998	1998	0
53	20231024	181500	2162153697	1998	1998	1998	1998	0
54	20231024	181400	2162153697	1998	1998	1998	1998	0
55	20231024	181300	2162153697	1998	1998	1998	1998	0
56	20231024	181200	2162153697	1998	1998	1998	1998	0
57	20231024	181100	2162153697	1998	1998	1998	1998	0
58	20231024	181000	2162153697	1998	1998	1998	1998	0
59	20231024	180900	2162153697	1998	1998	1998	1998	0
60	20231024	180800	2162153697	1998	1998	1998	1998	0
61	20231024	180700	2162153697	1998	1998	1998	1998	0
62	20231024	180600	2162153697	1998	1998	1998	1998	11466
63	20231024	180500	2162153697	1998	1998	1998	1998	0
64	20231024	180400	2162153697	1998	1998	1998	1998	0
65	20231024	180300	2162153697	1998	1998	1998	1998	0
66	20231024	180200	2162153697	1998	1998	1998	1998	0
67	20231024	180100	2162153697	1998	1998	1998	1998	0
68	20231024	180000	2162153697	1998	1998	1998	1998	0
69	20231024	175900	2162153697	1998	1998	1998	1998	0
70	20231024	175800	2162153697	1998	1998	1998	1998	0
71	20231024	175700	2162153697	1998	1998	1998	1998	0
72	20231024	175600	2162153697	1998	1998	1998	1998	0
73	20231024	175500	2162153697	1998	1998	1998	1998	0
74	20231024	175400	2162153697	1998	1998	1998	1998	0
75	20231024	175300	2162153697	1998	1998	1998	1998	0
76	20231024	175200	2162153697	1998	1998	1998	1998	0
77	20231024	175100	2162153697	1998	1998	1998	1998	0
78	20231024	175000	2162153697	1998	1998	1998	1998	0
79	20231024	174900	2162153697	1998	1998	1998	1998	0
80	20231024	174800	2162153697	1998	1998	1998	1998	0
81	20231024	174700	2162153697	1998	1998	1998	1998	0
82	20231024	174600	2162153697	1998	1998	1998	1998	0
83	20231024	174500	2162153697	1998	1998	1998	1998	0
84	20231024	174400	2162153697	1998	1998	1998	1998	0
85	20231024	174300	2162153697	1998	1998	1998	1998	0
86	20231024	174200	2162153697	1998	1998	1998	1998	0
87	20231024	174100	2162153697	1998	1998	1998	1998	0
88	20231024	174000	2162153697	1998	1998	1998	1998	0
89	20231024	173900	2162153697	1998	1998	1998	1998	0
90	20231024	173800	2162153697	1998	1998	1998	1998	0
91	20231024	173700	2162153697	1998	1998	1998	1998	0
92	20231024	173600	2162153697	1998	1998	1998	1998	11466
93	20231024	173500	2162153697	1998	1998	1998	1998	0
94	20231024	173400	2162153697	1998	1998	1998	1998	0
95	20231024	173300	2162153697	1998	1998	1998	1998	0
96	20231024	173200	2162153697	1998	1998	1998	1998	0
97	20231024	173100	2162153697	1998	1998	1998	1998	0
98	20231024	173000	2162153697	1998	1998	1998	1998	0
99	20231024	172900	2162153697	1998	1998	1998	1998	0
100	20231024	172800	2162153697	1998	1998	1998	1998	0
101	20231024	172700	2162153697	1998	1998	1998	1998	0
102	20231024	172600	2162153697	1998	1998	1998	1998	0
103	20231024	172500	2162153697	1998	1998	1998	1998	0
104	20231024	172400	2162153697	1998	1998	1998	1998	0
105	20231024	172300	2162153697	1998	1998	1998	1998	0
106	20231024	172200	2162153697	1998	1998	1998	1998	0
107	20231024	172100	2162153697	1998	1998	1998	1998	0
108	20231024	172000	2162153697	1998	1998	1998	1998	0
109	20231024	171900	2162153697	1998	1998	1998	1998	0
110	20231024	171800	2162153697	1998	1998	1998	1998	0
111	20231024	171700	2162153697	1998	1998	1998	1998	0
112	20231024	171600	2162153697	1998	1998	1998	1998	0
113	20231024	171500	2162153697	1998	1998	1998	1998	0
114	20231024	171400	2162153697	1998	1998	1998	1998	0
115	20231024	171300	2162153697	1998	1998	1998	1998	0
116	20231024	171200	2162153697	1998	1998	1998	1998	0
117	20231024	171100	2162153697	1998	1998	1998	1998	0
118	20231024	171000	2162153697	1998	1998	1998	1998	0
119	20231024	170900	2162153697	1998	1998	1998	1998	0
120	20231024	170800	2162153697	1998	1998	1998	1998	0
121	20231024	170700	2162153697	1998	1998	1998	1998	0
122	20231024	170600	2162153697	1998	1998	1998	1998	11466
123	20231024	170500	2162153697	1998	1998	1998	1998	0
124	20231024	170400	2162153697	1998	1998	1998	1998	0
125	20231024	170300	2162153697	1998	1998	1998	1998	0
126	20231024	170200	2162153697	1998	1998	1998	1998	0
127	20231024	170100	2162153697	1998	1998	1998	1998	0
128	20231024	170000	2162153697	1998	1998	1998	1998	0
129	20231024	165900	2162153697	1998	1998	1998	1998	0
130	20231024	165800	2162153697	1998	1998	1998	1998	0
131	20231024	165700	2162153697	1998	1998	1998	1998	0
132	20231024	165600	2162153697	1998	1998	1998	1998	0
133	20231024	165500	2162153697	1998	1998	1998	1998	0
134	20231024	165400	2162153697	1998	1998	1998	1998	0
135	20231024	165300	2162153697	1998	1998	1998	1998	0
136	20231024	165200	2162153697	1998	1998	1998	1998	0
137	20231024	165100	2162153697	1998	1998	1998	1998	0
138	20231024	165000	2162153697	1998	1998	1998	1998	0
139	20231024	164900	2162153697	1998	1998	1998	1998	0
140	20231024	164800	2162153697	1998	1998	1998	1998	0
141	20231024	164700	2162153697	1998	1998	1998	1998	0
142	20231024	164600	2162153697	1998	1998	1998	1998	0
143	20231024	164500	2162153697	1998	1998	1998	1998	0
144	20231024	164400	2162153697	1998	1998	1998	1998	0
145	20231024	164300	2162153697	1998	1998	1998	1998	0
146	20231024	164200	2162153697	1998	1998	1998	1998	0
147	20231024	164100	2162153697	1998	1998	1998	1998	0
148	20231024	164000	2162153697	1998	1998	1998	1998	0
149	20231024	163900	2162153697	1998	1998	1998	1998	0
150	20231024	163800	2162153697	1998	1998	1998	1998	0
151	20231024	163700	2162153697	1998	1998	1998	1998	0
152	20231024	163600	2162153697	1998	1998	1998	1998	11466
153	20231024	163500	2162153697	1998	1998	1998	1998	0
154	20231024	163400	2162153697	1998	1998	1998	1998	0
155	20231024	163300	2162153697	1998	1998	1998	1998	0
156	20231024	163200	2162153697	1998	1998	1998	1998	0
157	20231024	163100	2162153697	1998	1998	1998	1998	0
158	20231024	163000	2162153697	1998	1998	1998	1998	0
159	20231024	162900	2162153697	1998	1998	1998	1998	0
160	20231024	162800	2162153697	1998	1998	1998	1998	0
161	20231024	162700	2162153697	1998	1998	1998	1998	0
162	20231024	162600	2162153697	1998	1998	1998	1998	0
163	20231024	162500	2162153697	1998	1998	1998	1998	0
164	20231024	162400	2162153697	1998	1998	1998	1998	0
165	20231024	162300	2162153697	1998	1998	1998	1998	0
166	20231024	162200	2162153697	1998	1998	1998	1998	0
167	20231024	162100	2162153697	1998	1998	1998	1998	0
168	20231024	162000	2162153697	1998	1998	1998	1998	0
169	20231024	161900	2162153697	1998	1998	1998	1998	0
170	20231024	161800	2162153697	1998	1998	1998	1998	0
171	20231024	161700	2162153697	1998	1998	1998	1998	0
172	20231024	161600	2162153697	1998	1998	1998	1998	0
173	20231024	161500	2162153697	1998	1998	1998	1998	0
174	20231024	161400	2162153697	1998	1998	1998	1998	0
175	20231024	161300	2162153697	1998	1998	1998	1998	0
176	20231024	161200	2162153697	1998	1998	1998	1998	0
177	20231024	161100	2162153697	1998	1998	1998	1998	0
178	20231024	161000	2162153697	1998	1998	1998	1998	0
179	20231024	160900	2162153697	1998	1998	1998	1998	0
180	20231024	160800	2162153697	1998	1998	1998	1998	0
181	20231024	160700	2162153697	1998	1998	1998	1998	0
182	20231024	160600	2162153697	1998	1998	1998	1998	11466
183	20231024	160500	2162153697	1998	1998	1998	1998	0
184	20231024	160400	2162153697	1998	1998	1998	1998	0
185	20231024	160300	2162153697	1998	1998	1998	1998	0
186	20231024	160200	2162153697	1998	1998	1998	1998	0
187	20231024	160100	2162153697	1998	1998	1998	1998	0
188	20231024	160000	2162153697	1998	1998	1998	1998	0
189	20231024	155900	2162153697	1998	1998	1998	1998	0
190	20231024	155800	2162153697	1998	1998	1998	1998	0
191	20231024	155700	2162153697	1998	1998	1998	1998	0
192	20231024	155600	2162153697	1998	1998	1998	1998	0
193	20231024	155500	2162153697	1998	1998	1998	1998	0
194	20231024	155400	2162153697	1998	1998	1998	1998	0
195	20231024	155300	2162153697	1998	1998	1998	1998	0
196	20231024	155200	2162153697	1998	1998	1998	1998	0
197	20231024	155100	2162153697	1998	1998	1998	1998	0
198	20231024	155000	2162153697	1998	1998	1998	1998	0
199	20231024	154900	2162153697	1998	1998	1998	1998	0
200	20231024	154800	2162153697	1998	1998	1998	1998	0
201	20231024	154700	2162153697	1998	1998	1998	1998	0
202	20231024	154600	2162153697	1998	1998	1998	1998	0
203	20231024	154500	2162153697	1998	1998	1998	1998	0
204	20231024	154400	2162153697	1998	1998	1998	1998	0
205	20231024	154300	2162153697	1998	1998	1998	1998	0
206	20231024	154200	2162153697	1998	1998	1998	1998	0
207	20231024	154100	2162153697	1998	1998	1998	1998	0
208	20231024	154000	2162153697	1998	1998	1998	1998	0
209	20231024	153900	2162153697	1998	1998	1998	1998	0
210	20231024	153800	2162153697	1998	1998	1998	1998	0
211	20231024	153700	2162153697	1998	1998	1998	1998	0
212	20231024	153600	2162153697	1998	1998	1998	1998	11466
213	20231024	153500	2162153697	1998	1998	1998	1998	0
214	20231024	153400	2162153697	1998	1998	1998	1998	0
215	20231024	153300	2162153697	1998	1998	1998	1998	0
216	20231024	153200	2162153697	1998	1998	1998	1998	0
217	20231024	153100	2162153697	1998	1998	1998	1998	0
218	20231024	153000	2162153697	1998	1998	1998	1998	11466
219	20231024	152900	2139244629	1985	1985	1985	1985	0
220	20231024	152800	2139244629	1985	1985	1985	1985	0
221	20231024	152700	2139244629	1985	1985	1985	1985	0
222	20231024	152600	2139244629	1985	1985	1985	1985	0
223	20231024	152500	2139244629	1985	1985	1985	1985	0
224	20231024	152400	2139244629	1985	1985	1985	1985	0
225	20231024	152300	2139244629	1985	1985	1985	1985	0
226	20231024	152200	2139244629	1985	1985	1985	1985	0
227	20231024	152100	2139244629	1985	1985	1985	1985	0
228	20231024	152000	2139244629	1985	1985	1985	1985	0
229	20231024	151900	2139244629	1985	1983	1985	1983	1200
230	20231024	151800	2136863830	1984	1983	1985	1983	1644
231	20231024	151700	2133603693	1983	1983	1984	1983	192
232	20231024	151600	2133222951	1985	1985	1985	1985	578
233	20231024	151500	2132075621	1985	1990	1991	1983	822
234	20231024	151400	2130443001	1990	1984	1990	1983	3001
235	20231024	151300	2124480023	1985	1984	1986	1984	1183
236	20231024	151200	2122132238	1984	1984	1985	1984	60
237	20231024	151100	2122013150	1984	1984	1984	1983	74
238	20231024	151000	2121866336	1984	1984	1985	1983	682
239	20231024	150900	2120513177	1984	1984	1985	1984	509
240	20231024	150800	2119502821	1984	1984	1986	1983	579
241	20231024	150700	2118353010	1983	1984	1986	1983	2272
242	20231024	150600	2113846883	1983	1986	1987	1983	672
243	20231024	150500	2112513682	1987	1989	1989	1984	1093
244	20231024	150400	2110344835	1985	1991	1991	1985	4141
245	20231024	150300	2102113685	1992	1990	1992	1990	124
246	20231024	150200	2101866800	1991	1992	1992	1991	59
247	20231024	150100	2101749321	1992	1992	1993	1991	501
248	20231024	150000	2100751329	1992	1993	1993	1992	28
249	20231024	145900	2100695530	1994	1992	1994	1992	672
250	20231024	145800	2099356507	1992	1989	1992	1989	451
251	20231024	145700	2098458665	1989	1984	1989	1984	1346
252	20231024	145600	2095783040	1984	1984	1984	1984	5
253	20231024	145500	2095773120	1984	1984	1984	1984	4
254	20231024	145400	2095765184	1984	1984	1984	1984	6
255	20231024	145300	2095753280	1984	1982	1986	1982	570
256	20231024	145200	2094621638	1982	1982	1982	1982	4
257	20231024	145100	2094613710	1982	1980	1984	1980	7198
258	20231024	145000	2080352924	1983	1980	1983	1980	6745
259	20231024	144900	2066993675	1980	1980	1980	1980	0
260	20231024	144800	2066993675	1980	1978	1980	1978	182
261	20231024	144700	2066633319	1978	1979	1979	1978	370
262	20231024	144600	2065901368	1979	1981	1981	1979	214
263	20231024	144500	2065477501	1981	1982	1982	1980	209
264	20231024	144400	2065063471	1982	1987	1988	1982	468
265	20231024	144300	2064133738	1987	1987	1987	1986	1446
266	20231024	144200	2061260980	1987	1977	1990	1977	5743
267	20231024	144100	2049863080	1977	1979	1979	1977	438
268	20231024	144000	2048996906	1979	1979	1979	1977	1729
269	20231024	143900	2045578619	1977	1980	1980	1976	6448
270	20231024	143800	2032824124	1981	1980	1981	1980	108
271	20231024	143700	2032610279	1982	1979	1982	1979	829
272	20231024	143600	2030967806	1981	1979	1981	1979	334
273	20231024	143500	2030306158	1979	1978	1981	1978	124
274	20231024	143400	2030060522	1978	1981	1982	1978	702
275	20231024	143300	2028669789	1981	1982	1982	1978	563
276	20231024	143200	2027554501	1978	1977	1982	1977	955
277	20231024	143100	2025661901	1977	1976	1979	1976	6587
278	20231024	143000	2012644801	1976	1976	1978	1976	33
279	20231024	142900	2012579560	1976	1973	1977	1973	21
280	20231024	142800	2012538069	1973	1976	1976	1973	5469
281	20231024	142700	2001747663	1976	1973	1976	1973	23
282	20231024	142600	2001702229	1973	1970	1973	1970	120
283	20231024	142500	2001465784	1970	1969	1972	1969	3743
284	20231024	142400	1994092847	1969	1973	1976	1969	1927
285	20231024	142300	1990295203	1973	1977	1977	1973	86
286	20231024	142200	1990125437	1976	1977	1977	1970	2578
287	20231024	142100	1985040131	1977	1980	1980	1977	549
288	20231024	142000	1983953859	1980	1982	1982	1980	2977
289	20231024	141900	1978059129	1982	1982	1982	1982	116
290	20231024	141800	1977829217	1982	1985	1985	1980	2331
291	20231024	141700	1973210849	1985	1987	1987	1980	2078
292	20231024	141600	1969090176	1987	1988	1988	1983	1747
293	20231024	141500	1965623172	1988	1990	1990	1988	660
294	20231024	141400	1964310681	1989	1991	1994	1989	1931
295	20231024	141300	1960465911	1991	1991	1993	1991	5583
296	20231024	141200	1949349968	1991	1991	1992	1991	600
297	20231024	141100	1948155363	1991	1991	1994	1991	1810
298	20231024	141000	1944549049	1991	1992	1992	1988	4369
299	20231024	140900	1935857769	1993	1993	1995	1990	2348
300	20231024	140800	1931183320	1993	1996	1996	1993	872
301	20231024	140700	1929444657	1994	2000	2000	1994	2598
302	20231024	140600	1924261995	2000	1995	2000	1994	4155
303	20231024	140500	1915965139	1995	1998	1998	1994	73
304	20231024	140400	1915819442	1998	1994	1998	1994	4990
305	20231024	140300	1905868157	1994	2005	2005	1994	9067
306	20231024	140200	1887778465	2005	1999	2010	1996	3027
307	20231024	140100	1881720061	1999	1985	1999	1985	5366
308	20231024	140000	1871047439	1987	1990	1990	1987	873
309	20231024	135900	1869311628	1985	1996	1997	1981	9583
310	20231024	135800	1850238192	1996	2010	2010	1996	1491
311	20231024	135700	1847252428	2005	1993	2010	1989	6647
312	20231024	135600	1833997139	1993	1993	1994	1986	1223
313	20231024	135500	1831564194	1993	1990	1993	1990	142
314	20231024	135400	1831281578	1990	1988	1990	1977	10498
315	20231024	135300	1810453089	1990	1990	1990	1981	8524
316	20231024	135200	1793542477	1990	1999	1999	1990	6817
317	20231024	135100	1779946818	2000	1998	2010	1993	3675
318	20231024	135000	1772602854	1999	1983	2030	1982	26103
319	20231024	134900	1720436520	1984	1983	1986	1976	14986
320	20231024	134800	1690759958	1986	1987	1990	1976	4621
321	20231024	134700	1681606535	1989	1982	1992	1968	8815
322	20231024	134600	1664191726	1983	1978	1994	1976	17865
323	20231024	134500	1628725435	1979	1979	1980	1966	25139
324	20231024	134400	1579158267	1979	1998	1998	1969	56696
325	20231024	134300	1466750163	1998	2040	2045	1976	98102
326	20231024	134200	1270478738	2045	2070	2085	2020	103255
327	20231024	134100	1057478993	2110	2110	2110	2110	0
328	20231024	134000	1057478993	2110	2020	2110	1997	150342
329	20231024	133900	745929467	2020	1953	2045	1953	80248
330	20231024	133800	584665131	1953	1953	1953	1953	1
331	20231024	133700	584663178	1953	1949	1953	1949	84
332	20231024	133600	584499134	1949	1960	1960	1949	6243
333	20231024	133500	572292091	1960	1959	1961	1959	1715
334	20231024	133400	568930693	1958	1956	1958	1956	1455
335	20231024	133300	566082373	1955	1952	1955	1952	1154
336	20231024	133200	563826566	1948	1948	1948	1948	2
337	20231024	133100	563822670	1948	1948	1948	1948	2
338	20231024	133000	563818774	1947	1947	1947	1947	0
339	20231024	132900	563818774	1947	1947	1947	1947	2
340	20231024	132800	563814880	1947	1947	1947	1947	0
341	20231024	132700	563814880	1947	1947	1947	1947	4
342	20231024	132600	563807092	1946	1950	1950	1946	676
343	20231024	132500	562490339	1950	1951	1951	1950	323
344	20231024	132400	561860476	1952	1952	1952	1952	112
345	20231024	132300	561641852	1952	1952	1952	1952	0
346	20231024	132200	561641852	1952	1950	1952	1950	71
347	20231024	132100	561503321	1950	1950	1950	1950	0
348	20231024	132000	561503321	1950	1941	1950	1941	67
349	20231024	131900	561372878	1942	1942	1942	1942	4
350	20231024	131800	561365110	1941	1941	1941	1941	5
351	20231024	131700	561355405	1941	1940	1941	1940	3950
352	20231024	131600	553688486	1937	1937	1937	1937	2
353	20231024	131500	553684612	1937	1937	1937	1937	2
354	20231024	131400	553680738	1937	1941	1941	1937	102
355	20231024	131300	553482764	1943	1943	1943	1943	4
356	20231024	131200	553474992	1945	1942	1951	1942	4290
357	20231024	131100	545130386	1943	1943	1943	1942	94
358	20231024	131000	544947767	1943	1941	1944	1941	123
359	20231024	130900	544708810	1943	1940	1943	1940	100
360	20231024	130800	544514654	1935	1934	1935	1934	2093
361	20231024	130700	540464701	1936	1936	1936	1936	2267
362	20231024	130600	536075789	1936	1940	1943	1936	131
363	20231024	130500	535821595	1940	1936	1940	1936	104
364	20231024	130400	535619984	1936	1936	1936	1936	4
365	20231024	130300	535612240	1936	1936	1936	1936	4
366	20231024	130200	535604496	1936	1936	1936	1936	8
367	20231024	130100	535589008	1936	1936	1936	1936	6
368	20231024	130000	535577392	1936	1936	1936	1936	6
369	20231024	125900	535565776	1936	1936	1936	1936	8
370	20231024	125800	535550288	1936	1936	1936	1936	6
371	20231024	125700	535538672	1936	1941	1941	1936	247
372	20231024	125600	535059700	1941	1942	1942	1941	265
373	20231024	125500	534545072	1942	1942	1942	1942	4
374	20231024	125400	534537304	1942	1942	1942	1942	6
375	20231024	125300	534525652	1942	1942	1942	1942	9
376	20231024	125200	534508174	1942	1942	1942	1942	12
377	20231024	125100	534484870	1942	1943	1943	1942	12
378	20231024	125000	534461556	1942	1942	1942	1942	12
379	20231024	124900	534438252	1942	1942	1942	1942	20
380	20231024	124800	534399412	1942	1941	1942	1941	46
381	20231024	124700	534310115	1939	1936	1939	1936	184
382	20231024	124600	533953367	1939	1935	1939	1935	68
383	20231024	124500	533821641	1935	1935	1935	1935	18
384	20231024	124400	533786811	1935	1932	1935	1932	23
385	20231024	124300	533742312	1935	1931	1935	1931	30
386	20231024	124200	533684290	1931	1931	1937	1931	266
387	20231024	124100	533169244	1931	1931	1931	1931	4
388	20231024	124000	533161520	1931	1931	1931	1931	6
389	20231024	123900	533149934	1931	1931	1931	1931	2
390	20231024	123800	533146072	1936	1931	1936	1931	2006
391	20231024	123700	529262628	1931	1931	1931	1931	6
392	20231024	123600	529251042	1931	1931	1936	1931	80
393	20231024	123500	529096324	1931	1935	1935	1931	876
394	20231024	123400	527404284	1936	1936	1936	1936	20
395	20231024	123300	527365564	1936	1936	1936	1936	1
396	20231024	123200	527363628	1935	1935	1935	1935	6
397	20231024	123100	527352018	1935	1935	1935	1935	11
398	20231024	123000	527330733	1935	1935	1935	1935	4
399	20231024	122900	527322993	1935	1935	1936	1935	10
400	20231024	122800	527303641	1935	1935	1935	1935	14
401	20231024	122700	527276551	1935	1935	1935	1935	70
402	20231024	122600	527141101	1939	1935	1939	1935	72
403	20231024	122500	527001576	1935	1935	1935	1935	6
404	20231024	122400	526989966	1938	1935	1938	1935	5
405	20231024	122300	526980288	1934	1938	1939	1934	205
406	20231024	122200	526583581	1938	1938	1938	1938	17
407	20231024	122100	526550635	1939	1938	1939	1938	17
408	20231024	122000	526517674	1938	1938	1938	1938	156
409	20231024	121900	526215346	1939	1938	1939	1938	28
410	20231024	121800	526161081	1938	1936	1938	1936	10
411	20231024	121700	526141709	1937	1936	1937	1936	34
412	20231024	121600	526075869	1936	1934	1936	1934	71
413	20231024	121500	525938464	1934	1934	1934	1934	8
414	20231024	121400	525922992	1934	1934	1934	1934	10
415	20231024	121300	525903652	1934	1934	1934	1934	8
416	20231024	121200	525888180	1934	1934	1934	1934	17
417	20231024	121100	525855302	1934	1934	1934	1934	10
418	20231024	121000	525835962	1934	1934	1934	1934	8
419	20231024	120900	525820490	1934	1934	1934	1934	12
420	20231024	120800	525797282	1938	1938	1938	1938	0
421	20231024	120700	525797282	1938	1938	1938	1938	18
422	20231024	120600	525762398	1940	1934	1940	1934	71
423	20231024	120500	525624712	1938	1939	1939	1934	596
424	20231024	120400	524471028	1939	1939	1939	1939	7
425	20231024	120300	524457455	1939	1941	1941	1939	150
426	20231024	120200	524166575	1941	1944	1944	1941	30
427	20231024	120100	524108297	1944	1945	1945	1944	10
428	20231024	120000	524088851	1945	1945	1945	1945	2
429	20231024	115900	524084961	1948	1948	1948	1948	0
430	20231024	115800	524084961	1948	1948	1948	1948	200
431	20231024	115700	523695361	1957	1957	1957	1957	0
432	20231024	115600	523695361	1957	1949	1957	1949	69
433	20231024	115500	523560408	1949	1949	1949	1949	0
434	20231024	115400	523560408	1949	1957	1957	1949	101
435	20231024	115300	523363551	1958	1958	1958	1958	0
436	20231024	115200	523363551	1958	1958	1958	1958	0
437	20231024	115100	523363551	1958	1959	1959	1958	67
438	20231024	115000	523232299	1959	1955	1960	1955	1678
439	20231024	114900	519949109	1950	1955	1955	1950	4724
440	20231024	114800	510735139	1955	1954	1955	1954	653
441	20231024	114700	509459022	1955	1955	1955	1948	2171
442	20231024	114600	505221396	1956	1943	1956	1943	4963
443	20231024	114500	495543405	1942	1940	1942	1940	186
444	20231024	114400	495182336	1941	1941	1941	1941	5
445	20231024	114300	495172631	1942	1942	1942	1942	5
446	20231024	114200	495162921	1942	1934	1942	1934	552
447	20231024	114100	494092329	1938	1938	1938	1938	0
448	20231024	114000	494092329	1938	1938	1938	1938	0
449	20231024	113900	494092329	1938	1938	1938	1938	0
450	20231024	113800	494092329	1938	1934	1938	1934	20
451	20231024	113700	494053605	1936	1933	1936	1933	719
452	20231024	113600	492661685	1936	1933	1936	1933	69
453	20231024	113500	492528119	1935	1935	1935	1935	0
454	20231024	113400	492528119	1935	1933	1935	1933	2
455	20231024	113300	492524251	1929	1929	1929	1929	0
456	20231024	113200	492524251	1929	1929	1929	1929	6
457	20231024	113100	492512677	1940	1940	1940	1940	0
458	20231024	113000	492512677	1940	1940	1940	1940	0
459	20231024	112900	492512677	1940	1940	1940	1940	0
460	20231024	112800	492512677	1940	1930	1941	1930	4552
461	20231024	112700	483723145	1930	1930	1930	1930	2000
462	20231024	112600	479863145	1930	1929	1930	1929	86
463	20231024	112500	479697197	1928	1929	1929	1928	538
464	20231024	112400	478659929	1930	1930	1930	1930	0
465	20231024	112300	478659929	1930	1930	1930	1930	2000
466	20231024	112200	474799929	1935	1935	1935	1935	6
467	20231024	112100	474788319	1935	1935	1935	1935	7
468	20231024	112000	474774774	1935	1935	1935	1935	455
469	20231024	111900	473894349	1939	1939	1939	1939	1
470	20231024	111800	473892410	1936	1936	1936	1936	405
471	20231024	111700	473108330	1941	1941	1941	1941	0
472	20231024	111600	473108330	1941	1937	1945	1937	593
473	20231024	111500	471957198	1936	1927	1936	1927	1125
474	20231024	111400	469783750	1927	1922	1927	1922	500
475	20231024	111300	468821339	1918	1918	1918	1918	3
476	20231024	111200	468815585	1918	1923	1923	1918	37
477	20231024	111100	468744459	1923	1923	1923	1923	40
478	20231024	111000	468667539	1923	1923	1923	1923	102
479	20231024	110900	468471393	1923	1923	1923	1923	202
480	20231024	110800	468082947	1923	1923	1923	1923	1426
481	20231024	110700	465340749	1923	1923	1923	1923	3
482	20231024	110600	465334980	1923	1918	1923	1918	196
483	20231024	110500	464958176	1918	1918	1918	1918	1
484	20231024	110400	464956258	1918	1918	1918	1918	4
485	20231024	110300	464948586	1918	1918	1918	1918	1
486	20231024	110200	464946668	1918	1919	1919	1918	167
487	20231024	110100	464626197	1919	1919	1919	1919	2
488	20231024	110000	464622359	1920	1923	1923	1920	649
489	20231024	105900	463374335	1923	1923	1923	1923	3
490	20231024	105800	463368566	1923	1923	1923	1923	23
491	20231024	105700	463324337	1923	1923	1923	1923	3
492	20231024	105600	463318568	1923	1923	1923	1923	3
493	20231024	105500	463312799	1923	1923	1923	1923	2
494	20231024	105400	463308953	1923	1916	1923	1916	420
495	20231024	105300	462501469	1916	1916	1916	1916	3
496	20231024	105200	462495721	1916	1916	1916	1916	4
497	20231024	105100	462488057	1915	1915	1915	1915	2
498	20231024	105000	462484227	1915	1915	1915	1915	3
499	20231024	104900	462478482	1915	1915	1915	1915	1
500	20231024	104800	462476567	1915	1915	1915	1915	23
501	20231024	104700	462432522	1915	1915	1915	1915	4
502	20231024	104600	462424862	1915	1915	1915	1915	2
503	20231024	104500	462421032	1915	1915	1915	1915	15
504	20231024	104400	462392307	1915	1915	1915	1915	5
505	20231024	104300	462382732	1915	1915	1915	1915	3
506	20231024	104200	462376987	1915	1915	1915	1915	1
507	20231024	104100	462375072	1915	1919	1920	1914	469
508	20231024	104000	461476251	1918	1918	1918	1918	2
509	20231024	103900	461472415	1918	1918	1919	1918	14
510	20231024	103800	461445559	1917	1917	1917	1917	7
511	20231024	103700	461432140	1917	1916	1917	1916	31
512	20231024	103600	461372714	1916	1916	1916	1916	10
513	20231024	103500	461353554	1916	1916	1916	1916	3
514	20231024	103400	461347806	1916	1916	1916	1916	3
515	20231024	103300	461342058	1916	1916	1916	1916	5
516	20231024	103200	461332478	1916	1916	1920	1916	504
517	20231024	103100	460364955	1916	1915	1919	1915	4205
518	20231024	103000	452295640	1919	1916	1919	1915	1016
519	20231024	102900	450346160	1916	1916	1916	1916	4
520	20231024	102800	450338496	1916	1917	1917	1916	8
521	20231024	102700	450323161	1918	1918	1918	1918	100
522	20231024	102600	450131361	1918	1918	1918	1918	24
523	20231024	102500	450085329	1918	1918	1918	1918	70
524	20231024	102400	449951069	1918	1919	1919	1918	28
525	20231024	102300	449897347	1919	1919	1919	1919	303
526	20231024	102200	449315890	1919	1920	1920	1919	527
527	20231024	102100	448304254	1920	1922	1922	1920	1268
528	20231024	102000	445867922	1922	1923	1923	1922	215
529	20231024	101900	445454479	1923	1923	1923	1923	3
530	20231024	101800	445448710	1923	1923	1923	1923	2
531	20231024	101700	445444864	1927	1923	1927	1923	2301
532	20231024	101600	441011223	1923	1923	1923	1923	502
533	20231024	101500	440045877	1927	1927	1927	1927	0
534	20231024	101400	440045877	1927	1923	1927	1923	1002
535	20231024	101300	438115072	1923	1923	1930	1923	4203
536	20231024	101200	430003499	1923	1924	1924	1923	2002
537	20231024	101100	426151653	1924	1924	1927	1923	1003
538	20231024	101000	424218888	1923	1927	1927	1923	5003
539	20231024	100900	414592954	1931	1928	1931	1927	3064
540	20231024	100800	408679563	1929	1933	1933	1929	4699
541	20231024	100700	399611156	1936	1937	1940	1936	824
542	20231024	100600	398012700	1940	1936	1941	1933	2065
543	20231024	100500	394005654	1941	1933	1941	1933	3014
544	20231024	100400	388163858	1933	1939	1939	1933	4302
545	20231024	100300	379841400	1939	1939	1939	1939	0
546	20231024	100200	379841400	1939	1939	1939	1939	0
547	20231024	100100	379841400	1939	1941	1941	1939	1381
548	20231024	100000	377163509	1941	1941	1941	1941	78
549	20231024	095900	377012111	1941	1941	1941	1941	0
550	20231024	095800	377012111	1941	1941	1941	1941	0
551	20231024	095700	377012111	1941	1941	1941	1941	0
552	20231024	095600	377012111	1941	1941	1941	1941	178
553	20231024	095500	376666613	1940	1941	1941	1940	3
554	20231024	095400	376660791	1940	1940	1940	1940	1
555	20231024	095300	376658851	1939	1949	1949	1939	442
556	20231024	095200	375800408	1947	1947	1947	1947	0
557	20231024	095100	375800408	1947	1946	1953	1946	1172
558	20231024	095000	373515012	1951	1951	1951	1951	0
559	20231024	094900	373515012	1951	1951	1951	1951	0
560	20231024	094800	373515012	1951	1951	1951	1951	118
561	20231024	094700	373284794	1946	1948	1953	1946	476
562	20231024	094600	372355445	1952	1950	1952	1950	399
563	20231024	094500	371577153	1947	1947	1947	1947	0
564	20231024	094400	371577153	1947	1949	1949	1947	457
565	20231024	094300	370687287	1950	1953	1953	1950	1091
566	20231024	094200	368559803	1954	1956	1956	1954	1654
567	20231024	094100	365327105	1956	1956	1956	1956	38
568	20231024	094000	365252777	1956	1955	1956	1955	61
569	20231024	093900	365133481	1961	1961	1961	1961	998
570	20231024	093800	363176403	1961	1960	1961	1958	1175
571	20231024	093700	360873765	1960	1956	1960	1956	5260
572	20231024	093600	350571836	1955	1955	1955	1954	781
573	20231024	093500	349045481	1955	1955	1955	1955	446
574	20231024	093400	348173551	1955	1955	1955	1954	630
575	20231024	093300	346942066	1955	1955	1955	1955	0
576	20231024	093200	346942066	1955	1955	1955	1955	69
577	20231024	093100	346807171	1955	1955	1955	1955	16
578	20231024	093000	346775891	1960	1960	1960	1955	2015
579	20231024	092900	342836483	1959	1964	1966	1957	12514
580	20231024	092800	318248555	1960	1956	1963	1956	4317
581	20231024	092700	309790248	1955	1943	1955	1942	10431
582	20231024	092600	289444853	1944	1944	1944	1944	0
583	20231024	092500	289444853	1944	1946	1946	1944	375
584	20231024	092400	288715196	1946	1953	1953	1946	4479
585	20231024	092300	279972321	1953	1953	1953	1953	120
586	20231024	092200	279737961	1953	1953	1953	1953	1
587	20231024	092100	279736008	1952	1952	1952	1952	20
588	20231024	092000	279696968	1952	1953	1953	1952	152
589	20231024	091900	279400173	1953	1952	1953	1952	10762
590	20231024	091800	258392737	1952	1951	1952	1946	6715
591	20231024	091700	245298723	1952	1954	1954	1952	253
592	20231024	091600	244804831	1954	1957	1957	1954	7213
593	20231024	091500	230698333	1957	1960	1962	1957	2795
594	20231024	091400	225222342	1958	1957	1961	1956	8578
595	20231024	091300	208426230	1957	1960	1963	1957	849
596	20231024	091200	206762137	1960	1966	1968	1960	3913
597	20231024	091100	199071716	1966	1978	1980	1966	3871
598	20231024	091000	191434615	1979	1960	1999	1959	20062
599	20231024	090900	151730032	1960	1958	1962	1952	3404
600	20231024	090800	145065753	1965	1958	1965	1954	10259
601	20231024	090700	124962775	1957	1948	1973	1948	13556
602	20231024	090600	98385731	1951	1935	1951	1935	8864
603	20231024	090500	81179518	1938	1922	1938	1922	8334
604	20231024	090400	65123756	1922	1925	1925	1922	636
605	20231024	090300	63899462	1925	1931	1932	1922	2946
606	20231024	090200	58228195	1932	1932	1933	1930	10636
607	20231024	090100	37680046	1935	1918	1935	1918	11089
608	20231024	090000	16342712	1920	1920	1925	1920	8509