KissMeData/037330/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	191300	295142637	1873	1873	1873	1873	4347
3	20231010	191200	295142637	1873	1873	1873	1873	0
4	20231010	191100	295142637	1873	1873	1873	1873	0
5	20231010	191000	295142637	1873	1873	1873	1873	0
6	20231010	190900	295142637	1873	1873	1873	1873	0
7	20231010	190800	295142637	1873	1873	1873	1873	0
8	20231010	190700	295142637	1873	1873	1873	1873	0
9	20231010	190600	295142637	1873	1873	1873	1873	0
10	20231010	190500	295142637	1873	1873	1873	1873	0
11	20231010	190400	295142637	1873	1873	1873	1873	0
12	20231010	190300	295142637	1873	1873	1873	1873	0
13	20231010	190200	295142637	1873	1873	1873	1873	0
14	20231010	190100	295142637	1873	1873	1873	1873	0
15	20231010	190000	295142637	1873	1873	1873	1873	0
16	20231010	185900	295142637	1873	1873	1873	1873	0
17	20231010	185800	295142637	1873	1873	1873	1873	0
18	20231010	185700	295142637	1873	1873	1873	1873	0
19	20231010	185600	295142637	1873	1873	1873	1873	0
20	20231010	185500	295142637	1873	1873	1873	1873	0
21	20231010	185400	295142637	1873	1873	1873	1873	0
22	20231010	185300	295142637	1873	1873	1873	1873	0
23	20231010	185200	295142637	1873	1873	1873	1873	0
24	20231010	185100	295142637	1873	1873	1873	1873	0
25	20231010	185000	295142637	1873	1873	1873	1873	0
26	20231010	184900	295142637	1873	1873	1873	1873	0
27	20231010	184800	295142637	1873	1873	1873	1873	0
28	20231010	184700	295142637	1873	1873	1873	1873	0
29	20231010	184600	295142637	1873	1873	1873	1873	0
30	20231010	184500	295142637	1873	1873	1873	1873	0
31	20231010	184400	295142637	1873	1873	1873	1873	0
32	20231010	184300	295142637	1873	1873	1873	1873	4347
33	20231010	184200	295142637	1873	1873	1873	1873	0
34	20231010	184100	295142637	1873	1873	1873	1873	0
35	20231010	184000	295142637	1873	1873	1873	1873	0
36	20231010	183900	295142637	1873	1873	1873	1873	0
37	20231010	183800	295142637	1873	1873	1873	1873	0
38	20231010	183700	295142637	1873	1873	1873	1873	0
39	20231010	183600	295142637	1873	1873	1873	1873	0
40	20231010	183500	295142637	1873	1873	1873	1873	0
41	20231010	183400	295142637	1873	1873	1873	1873	0
42	20231010	183300	295142637	1873	1873	1873	1873	0
43	20231010	183200	295142637	1873	1873	1873	1873	0
44	20231010	183100	295142637	1873	1873	1873	1873	0
45	20231010	183000	295142637	1873	1873	1873	1873	0
46	20231010	182900	295142637	1873	1873	1873	1873	0
47	20231010	182800	295142637	1873	1873	1873	1873	0
48	20231010	182700	295142637	1873	1873	1873	1873	0
49	20231010	182600	295142637	1873	1873	1873	1873	0
50	20231010	182500	295142637	1873	1873	1873	1873	0
51	20231010	182400	295142637	1873	1873	1873	1873	0
52	20231010	182300	295142637	1873	1873	1873	1873	0
53	20231010	182200	295142637	1873	1873	1873	1873	0
54	20231010	182100	295142637	1873	1873	1873	1873	0
55	20231010	182000	295142637	1873	1873	1873	1873	0
56	20231010	181900	295142637	1873	1873	1873	1873	0
57	20231010	181800	295142637	1873	1873	1873	1873	0
58	20231010	181700	295142637	1873	1873	1873	1873	0
59	20231010	181600	295142637	1873	1873	1873	1873	0
60	20231010	181500	295142637	1873	1873	1873	1873	0
61	20231010	181400	295142637	1873	1873	1873	1873	0
62	20231010	181300	295142637	1873	1873	1873	1873	4347
63	20231010	181200	295142637	1873	1873	1873	1873	0
64	20231010	181100	295142637	1873	1873	1873	1873	0
65	20231010	181000	295142637	1873	1873	1873	1873	0
66	20231010	180900	295142637	1873	1873	1873	1873	0
67	20231010	180800	295142637	1873	1873	1873	1873	0
68	20231010	180700	295142637	1873	1873	1873	1873	0
69	20231010	180600	295142637	1873	1873	1873	1873	0
70	20231010	180500	295142637	1873	1873	1873	1873	0
71	20231010	180400	295142637	1873	1873	1873	1873	0
72	20231010	180300	295142637	1873	1873	1873	1873	0
73	20231010	180200	295142637	1873	1873	1873	1873	0
74	20231010	180100	295142637	1873	1873	1873	1873	0
75	20231010	180000	295142637	1873	1873	1873	1873	0
76	20231010	175900	295142637	1873	1873	1873	1873	0
77	20231010	175800	295142637	1873	1873	1873	1873	0
78	20231010	175700	295142637	1873	1873	1873	1873	0
79	20231010	175600	295142637	1873	1873	1873	1873	0
80	20231010	175500	295142637	1873	1873	1873	1873	0
81	20231010	175400	295142637	1873	1873	1873	1873	0
82	20231010	175300	295142637	1873	1873	1873	1873	0
83	20231010	175200	295142637	1873	1873	1873	1873	0
84	20231010	175100	295142637	1873	1873	1873	1873	0
85	20231010	175000	295142637	1873	1873	1873	1873	0
86	20231010	174900	295142637	1873	1873	1873	1873	0
87	20231010	174800	295142637	1873	1873	1873	1873	0
88	20231010	174700	295142637	1873	1873	1873	1873	0
89	20231010	174600	295142637	1873	1873	1873	1873	0
90	20231010	174500	295142637	1873	1873	1873	1873	0
91	20231010	174400	295142637	1873	1873	1873	1873	0
92	20231010	174300	295142637	1873	1873	1873	1873	4347
93	20231010	174200	295142637	1873	1873	1873	1873	0
94	20231010	174100	295142637	1873	1873	1873	1873	0
95	20231010	174000	295142637	1873	1873	1873	1873	0
96	20231010	173900	295142637	1873	1873	1873	1873	0
97	20231010	173800	295142637	1873	1873	1873	1873	0
98	20231010	173700	295142637	1873	1873	1873	1873	0
99	20231010	173600	295142637	1873	1873	1873	1873	0
100	20231010	173500	295142637	1873	1873	1873	1873	0
101	20231010	173400	295142637	1873	1873	1873	1873	0
102	20231010	173300	295142637	1873	1873	1873	1873	0
103	20231010	173200	295142637	1873	1873	1873	1873	0
104	20231010	173100	295142637	1873	1873	1873	1873	0
105	20231010	173000	295142637	1873	1873	1873	1873	0
106	20231010	172900	295142637	1873	1873	1873	1873	0
107	20231010	172800	295142637	1873	1873	1873	1873	0
108	20231010	172700	295142637	1873	1873	1873	1873	0
109	20231010	172600	295142637	1873	1873	1873	1873	0
110	20231010	172500	295142637	1873	1873	1873	1873	0
111	20231010	172400	295142637	1873	1873	1873	1873	0
112	20231010	172300	295142637	1873	1873	1873	1873	0
113	20231010	172200	295142637	1873	1873	1873	1873	0
114	20231010	172100	295142637	1873	1873	1873	1873	0
115	20231010	172000	295142637	1873	1873	1873	1873	0
116	20231010	171900	295142637	1873	1873	1873	1873	0
117	20231010	171800	295142637	1873	1873	1873	1873	0
118	20231010	171700	295142637	1873	1873	1873	1873	0
119	20231010	171600	295142637	1873	1873	1873	1873	0
120	20231010	171500	295142637	1873	1873	1873	1873	0
121	20231010	171400	295142637	1873	1873	1873	1873	0
122	20231010	171300	295142637	1873	1873	1873	1873	4347
123	20231010	171200	295142637	1873	1873	1873	1873	0
124	20231010	171100	295142637	1873	1873	1873	1873	0
125	20231010	171000	295142637	1873	1873	1873	1873	0
126	20231010	170900	295142637	1873	1873	1873	1873	0
127	20231010	170800	295142637	1873	1873	1873	1873	0
128	20231010	170700	295142637	1873	1873	1873	1873	0
129	20231010	170600	295142637	1873	1873	1873	1873	0
130	20231010	170500	295142637	1873	1873	1873	1873	0
131	20231010	170400	295142637	1873	1873	1873	1873	0
132	20231010	170300	295142637	1873	1873	1873	1873	0
133	20231010	170200	295142637	1873	1873	1873	1873	0
134	20231010	170100	295142637	1873	1873	1873	1873	0
135	20231010	170000	295142637	1873	1873	1873	1873	0
136	20231010	165900	295142637	1873	1873	1873	1873	0
137	20231010	165800	295142637	1873	1873	1873	1873	0
138	20231010	165700	295142637	1873	1873	1873	1873	0
139	20231010	165600	295142637	1873	1873	1873	1873	0
140	20231010	165500	295142637	1873	1873	1873	1873	0
141	20231010	165400	295142637	1873	1873	1873	1873	0
142	20231010	165300	295142637	1873	1873	1873	1873	0
143	20231010	165200	295142637	1873	1873	1873	1873	0
144	20231010	165100	295142637	1873	1873	1873	1873	0
145	20231010	165000	295142637	1873	1873	1873	1873	0
146	20231010	164900	295142637	1873	1873	1873	1873	0
147	20231010	164800	295142637	1873	1873	1873	1873	0
148	20231010	164700	295142637	1873	1873	1873	1873	0
149	20231010	164600	295142637	1873	1873	1873	1873	0
150	20231010	164500	295142637	1873	1873	1873	1873	0
151	20231010	164400	295142637	1873	1873	1873	1873	0
152	20231010	164300	295142637	1873	1873	1873	1873	4347
153	20231010	164200	295142637	1873	1873	1873	1873	0
154	20231010	164100	295142637	1873	1873	1873	1873	0
155	20231010	164000	295142637	1873	1873	1873	1873	0
156	20231010	163900	295142637	1873	1873	1873	1873	0
157	20231010	163800	295142637	1873	1873	1873	1873	0
158	20231010	163700	295142637	1873	1873	1873	1873	0
159	20231010	163600	295142637	1873	1873	1873	1873	0
160	20231010	163500	295142637	1873	1873	1873	1873	0
161	20231010	163400	295142637	1873	1873	1873	1873	0
162	20231010	163300	295142637	1873	1873	1873	1873	0
163	20231010	163200	295142637	1873	1873	1873	1873	0
164	20231010	163100	295142637	1873	1873	1873	1873	0
165	20231010	163000	295142637	1873	1873	1873	1873	0
166	20231010	162900	295142637	1873	1873	1873	1873	0
167	20231010	162800	295142637	1873	1873	1873	1873	0
168	20231010	162700	295142637	1873	1873	1873	1873	0
169	20231010	162600	295142637	1873	1873	1873	1873	0
170	20231010	162500	295142637	1873	1873	1873	1873	0
171	20231010	162400	295142637	1873	1873	1873	1873	0
172	20231010	162300	295142637	1873	1873	1873	1873	0
173	20231010	162200	295142637	1873	1873	1873	1873	0
174	20231010	162100	295142637	1873	1873	1873	1873	0
175	20231010	162000	295142637	1873	1873	1873	1873	0
176	20231010	161900	295142637	1873	1873	1873	1873	0
177	20231010	161800	295142637	1873	1873	1873	1873	0
178	20231010	161700	295142637	1873	1873	1873	1873	0
179	20231010	161600	295142637	1873	1873	1873	1873	0
180	20231010	161500	295142637	1873	1873	1873	1873	0
181	20231010	161400	295142637	1873	1873	1873	1873	0
182	20231010	161300	295142637	1873	1873	1873	1873	4347
183	20231010	161200	295142637	1873	1873	1873	1873	0
184	20231010	161100	295142637	1873	1873	1873	1873	0
185	20231010	161000	295142637	1873	1873	1873	1873	0
186	20231010	160900	295142637	1873	1873	1873	1873	0
187	20231010	160800	295142637	1873	1873	1873	1873	0
188	20231010	160700	295142637	1873	1873	1873	1873	0
189	20231010	160600	295142637	1873	1873	1873	1873	0
190	20231010	160500	295142637	1873	1873	1873	1873	0
191	20231010	160400	295142637	1873	1873	1873	1873	0
192	20231010	160300	295142637	1873	1873	1873	1873	0
193	20231010	160200	295142637	1873	1873	1873	1873	0
194	20231010	160100	295142637	1873	1873	1873	1873	0
195	20231010	160000	295142637	1873	1873	1873	1873	0
196	20231010	155900	295142637	1873	1873	1873	1873	0
197	20231010	155800	295142637	1873	1873	1873	1873	0
198	20231010	155700	295142637	1873	1873	1873	1873	0
199	20231010	155600	295142637	1873	1873	1873	1873	0
200	20231010	155500	295142637	1873	1873	1873	1873	0
201	20231010	155400	295142637	1873	1873	1873	1873	0
202	20231010	155300	295142637	1873	1873	1873	1873	0
203	20231010	155200	295142637	1873	1873	1873	1873	0
204	20231010	155100	295142637	1873	1873	1873	1873	0
205	20231010	155000	295142637	1873	1873	1873	1873	0
206	20231010	154900	295142637	1873	1873	1873	1873	0
207	20231010	154800	295142637	1873	1873	1873	1873	0
208	20231010	154700	295142637	1873	1873	1873	1873	0
209	20231010	154600	295142637	1873	1873	1873	1873	0
210	20231010	154500	295142637	1873	1873	1873	1873	0
211	20231010	154400	295142637	1873	1873	1873	1873	0
212	20231010	154300	295142637	1873	1873	1873	1873	4347
213	20231010	154200	295142637	1873	1873	1873	1873	0
214	20231010	154100	295142637	1873	1873	1873	1873	0
215	20231010	154000	295142637	1873	1873	1873	1873	0
216	20231010	153900	295142637	1873	1873	1873	1873	0
217	20231010	153800	295142637	1873	1873	1873	1873	0
218	20231010	153700	295142637	1873	1873	1873	1873	0
219	20231010	153600	295142637	1873	1873	1873	1873	0
220	20231010	153500	295142637	1873	1873	1873	1873	0
221	20231010	153400	295142637	1873	1873	1873	1873	0
222	20231010	153300	295142637	1873	1873	1873	1873	0
223	20231010	153200	295142637	1873	1873	1873	1873	0
224	20231010	153100	295142637	1873	1873	1873	1873	0
225	20231010	153000	295142637	1873	1873	1873	1873	4347
226	20231010	152900	287000706	1877	1877	1877	1877	0
227	20231010	152800	287000706	1877	1877	1877	1877	0
228	20231010	152700	287000706	1877	1877	1877	1877	0
229	20231010	152600	287000706	1877	1877	1877	1877	0
230	20231010	152500	287000706	1877	1877	1877	1877	0
231	20231010	152400	287000706	1877	1877	1877	1877	0
232	20231010	152300	287000706	1877	1877	1877	1877	0
233	20231010	152200	287000706	1877	1877	1877	1877	0
234	20231010	152100	287000706	1877	1877	1877	1877	0
235	20231010	152000	287000706	1877	1877	1877	1877	0
236	20231010	151900	287000706	1877	1883	1883	1877	1178
237	20231010	151800	284786075	1883	1883	1883	1883	323
238	20231010	151700	284177866	1883	1885	1885	1883	327
239	20231010	151600	283561850	1886	1886	1886	1885	191
240	20231010	151500	283201661	1886	1886	1886	1886	352
241	20231010	151400	282537789	1892	1894	1894	1892	7
242	20231010	151300	282524539	1895	1895	1895	1895	1
243	20231010	151200	282522644	1886	1887	1887	1886	690
244	20231010	151100	281220772	1897	1887	1897	1887	545
245	20231010	151000	280187405	1898	1898	1898	1898	1
246	20231010	150900	280185507	1887	1896	1896	1887	42
247	20231010	150800	280106226	1886	1894	1895	1886	507
248	20231010	150700	279149808	1896	1896	1896	1896	50
249	20231010	150600	279055008	1885	1884	1885	1884	33
250	20231010	150500	278992833	1897	1897	1897	1897	0
251	20231010	150400	278992833	1897	1894	1897	1894	16
252	20231010	150300	278962508	1895	1895	1895	1895	1
253	20231010	150200	278960613	1897	1885	1897	1885	291
254	20231010	150100	278411956	1898	1898	1898	1898	0
255	20231010	150000	278411956	1898	1898	1898	1898	10
256	20231010	145900	278392976	1900	1894	1900	1894	11
257	20231010	145800	278372124	1890	1895	1895	1885	1035
258	20231010	145700	276413044	1901	1901	1901	1901	0
259	20231010	145600	276413044	1901	1901	1901	1901	0
260	20231010	145500	276413044	1901	1901	1901	1901	0
261	20231010	145400	276413044	1901	1901	1901	1901	0
262	20231010	145300	276413044	1901	1901	1901	1901	0
263	20231010	145200	276413044	1901	1901	1901	1901	0
264	20231010	145100	276413044	1901	1883	1901	1883	70
265	20231010	145000	276280599	1893	1893	1893	1893	0
266	20231010	144900	276280599	1893	1893	1893	1893	0
267	20231010	144800	276280599	1893	1893	1893	1893	0
268	20231010	144700	276280599	1893	1893	1893	1893	0
269	20231010	144600	276280599	1893	1893	1893	1893	0
270	20231010	144500	276280599	1893	1893	1893	1893	0
271	20231010	144400	276280599	1893	1883	1893	1883	2
272	20231010	144300	276276823	1881	1881	1881	1881	3
273	20231010	144200	276271180	1881	1893	1893	1881	493
274	20231010	144100	275338003	1894	1894	1894	1893	185
275	20231010	144000	274987631	1894	1904	1904	1894	68
276	20231010	143900	274858519	1905	1905	1905	1905	0
277	20231010	143800	274858519	1905	1906	1906	1894	448
278	20231010	143700	274005968	1907	1898	1911	1898	1231
279	20231010	143600	271668726	1895	1892	1895	1892	2334
280	20231010	143500	267248136	1892	1892	1892	1892	1
281	20231010	143400	267246244	1892	1892	1892	1892	0
282	20231010	143300	267246244	1892	1886	1892	1886	28
283	20231010	143200	267193382	1886	1886	1886	1886	0
284	20231010	143100	267193382	1886	1882	1886	1882	871
285	20231010	143000	265553462	1881	1881	1881	1881	1012
286	20231010	142900	263649890	1881	1881	1881	1881	0
287	20231010	142800	263649890	1881	1881	1881	1881	1
288	20231010	142700	263648009	1881	1881	1881	1881	0
289	20231010	142600	263648009	1881	1881	1881	1881	0
290	20231010	142500	263648009	1881	1880	1881	1870	328
291	20231010	142400	263033368	1870	1883	1883	1870	1058
292	20231010	142300	261053755	1883	1883	1883	1883	31
293	20231010	142200	260995382	1884	1880	1884	1879	1495
294	20231010	142100	258185976	1880	1880	1880	1880	220
295	20231010	142000	257772376	1880	1880	1880	1880	8
296	20231010	141900	257757336	1882	1882	1882	1882	0
297	20231010	141800	257757336	1882	1882	1882	1882	31
298	20231010	141700	257698994	1882	1869	1884	1869	512
299	20231010	141600	256741820	1880	1869	1880	1869	18
300	20231010	141500	256708090	1888	1890	1890	1866	122
301	20231010	141400	256477727	1885	1890	1890	1875	4901
302	20231010	141300	247261274	1880	1896	1901	1880	13811
303	20231010	141200	221136533	1902	1897	1903	1897	504
304	20231010	141100	220180422	1896	1896	1896	1896	505
305	20231010	141000	219222942	1896	1897	1897	1896	200
306	20231010	140900	218843722	1906	1906	1906	1906	0
307	20231010	140800	218843722	1906	1906	1906	1906	0
308	20231010	140700	218843722	1906	1906	1906	1906	0
309	20231010	140600	218843722	1906	1906	1906	1906	0
310	20231010	140500	218843722	1906	1906	1906	1906	0
311	20231010	140400	218843722	1906	1906	1906	1906	0
312	20231010	140300	218843722	1906	1906	1906	1906	0
313	20231010	140200	218843722	1906	1906	1906	1906	0
314	20231010	140100	218843722	1906	1895	1906	1895	701
315	20231010	140000	217515316	1895	1897	1907	1895	1502
316	20231010	135900	214667053	1897	1900	1900	1897	475
317	20231010	135800	213765106	1908	1908	1908	1908	50
318	20231010	135700	213669706	1908	1908	1908	1908	10
319	20231010	135600	213650626	1908	1908	1908	1908	30
320	20231010	135500	213593386	1908	1908	1908	1908	2
321	20231010	135400	213589570	1905	1905	1905	1905	0
322	20231010	135300	213589570	1905	1905	1905	1905	12
323	20231010	135200	213566710	1905	1905	1905	1905	40
324	20231010	135100	213490510	1902	1902	1902	1902	3
325	20231010	135000	213484804	1910	1910	1910	1910	2
326	20231010	134900	213480984	1912	1904	1912	1902	103
327	20231010	134800	213285059	1912	1912	1912	1912	0
328	20231010	134700	213285059	1912	1912	1912	1912	0
329	20231010	134600	213285059	1912	1912	1912	1912	0
330	20231010	134500	213285059	1912	1912	1912	1912	0
331	20231010	134400	213285059	1912	1912	1912	1912	0
332	20231010	134300	213285059	1912	1902	1912	1902	3
333	20231010	134200	213279343	1915	1915	1915	1915	0
334	20231010	134100	213279343	1915	1915	1915	1915	0
335	20231010	134000	213279343	1915	1915	1915	1915	0
336	20231010	133900	213279343	1915	1915	1915	1915	0
337	20231010	133800	213279343	1915	1910	1915	1910	234
338	20231010	133700	212832147	1910	1906	1910	1900	2003
339	20231010	133600	209018188	1906	1907	1910	1906	860
340	20231010	133500	207378823	1910	1910	1910	1910	1
341	20231010	133400	207376913	1907	1910	1910	1907	17
342	20231010	133300	207344449	1910	1910	1910	1910	32
343	20231010	133200	207283329	1913	1913	1913	1913	1
344	20231010	133100	207281416	1913	1907	1913	1907	70
345	20231010	133000	207147884	1913	1907	1913	1907	434
346	20231010	132900	206317756	1913	1913	1913	1913	0
347	20231010	132800	206317756	1913	1913	1913	1913	510
348	20231010	132700	205342126	1913	1913	1913	1913	10
349	20231010	132600	205322996	1907	1907	1907	1907	0
350	20231010	132500	205322996	1907	1907	1907	1907	0
351	20231010	132400	205322996	1907	1908	1908	1907	169
352	20231010	132300	205000706	1919	1919	1919	1919	0
353	20231010	132200	205000706	1919	1919	1919	1919	201
354	20231010	132100	204614987	1910	1920	1921	1910	569
355	20231010	132000	203523117	1922	1922	1922	1922	0
356	20231010	131900	203523117	1922	1922	1922	1922	0
357	20231010	131800	203523117	1922	1922	1922	1922	14
358	20231010	131700	203496209	1922	1913	1922	1912	1001
359	20231010	131600	201582273	1926	1926	1926	1926	0
360	20231010	131500	201582273	1926	1919	1926	1919	1684
361	20231010	131400	198348717	1919	1912	1919	1912	5
362	20231010	131300	198339150	1919	1919	1919	1919	0
363	20231010	131200	198339150	1919	1912	1919	1912	2
364	20231010	131100	198335319	1911	1911	1911	1911	0
365	20231010	131000	198335319	1911	1920	1920	1911	15
366	20231010	130900	198306555	1920	1920	1920	1920	15
367	20231010	130800	198277755	1920	1920	1920	1920	0
368	20231010	130700	198277755	1920	1920	1920	1920	0
369	20231010	130600	198277755	1920	1920	1920	1920	2
370	20231010	130500	198273915	1920	1920	1920	1920	2
371	20231010	130400	198270075	1920	1920	1920	1920	0
372	20231010	130300	198270075	1920	1919	1920	1919	11
373	20231010	130200	198248965	1920	1911	1920	1911	382
374	20231010	130100	197518954	1922	1922	1922	1922	0
375	20231010	130000	197518954	1922	1922	1922	1922	0
376	20231010	125900	197518954	1922	1922	1922	1922	0
377	20231010	125800	197518954	1922	1915	1922	1914	710
378	20231010	125700	196159797	1915	1915	1915	1915	10
379	20231010	125600	196140647	1925	1925	1925	1925	4
380	20231010	125500	196132947	1925	1925	1925	1925	204
381	20231010	125400	195740247	1925	1925	1925	1925	10
382	20231010	125300	195720997	1925	1925	1925	1925	0
383	20231010	125200	195720997	1925	1925	1925	1925	1
384	20231010	125100	195719072	1916	1918	1918	1916	1673
385	20231010	125000	192512273	1920	1922	1922	1920	1318
386	20231010	124900	189980903	1925	1925	1925	1925	8
387	20231010	124800	189965503	1923	1923	1923	1923	0
388	20231010	124700	189965503	1923	1923	1923	1923	0
389	20231010	124600	189965503	1923	1923	1923	1923	60
390	20231010	124500	189850123	1930	1925	1930	1925	196
391	20231010	124400	189472788	1930	1930	1930	1930	0
392	20231010	124300	189472788	1930	1930	1930	1930	44
393	20231010	124200	189387868	1925	1925	1925	1925	0
394	20231010	124100	189387868	1925	1925	1925	1925	0
395	20231010	124000	189387868	1925	1929	1930	1925	56
396	20231010	123900	189280023	1925	1925	1925	1925	0
397	20231010	123800	189280023	1925	1925	1925	1925	0
398	20231010	123700	189280023	1925	1925	1925	1925	7
399	20231010	123600	189266548	1930	1930	1930	1930	0
400	20231010	123500	189266548	1930	1930	1930	1930	0
401	20231010	123400	189266548	1930	1930	1930	1930	31
402	20231010	123300	189206718	1925	1926	1926	1925	1365
403	20231010	123200	186579042	1925	1925	1925	1925	0
404	20231010	123100	186579042	1925	1925	1925	1925	0
405	20231010	123000	186579042	1925	1933	1933	1925	72
406	20231010	122900	186439930	1933	1933	1933	1933	0
407	20231010	122800	186439930	1933	1933	1933	1933	4
408	20231010	122700	186432198	1922	1922	1922	1922	72
409	20231010	122600	186293814	1933	1933	1933	1933	1
410	20231010	122500	186291881	1934	1934	1934	1934	0
411	20231010	122400	186291881	1934	1934	1934	1934	1
412	20231010	122300	186289947	1922	1930	1934	1922	4387
413	20231010	122200	177821661	1934	1934	1934	1930	110
414	20231010	122100	177608953	1936	1936	1936	1936	0
415	20231010	122000	177608953	1936	1937	1937	1936	4488
416	20231010	121900	168915707	1943	1943	1943	1943	0
417	20231010	121800	168915707	1943	1943	1943	1943	0
418	20231010	121700	168915707	1943	1943	1943	1943	0
419	20231010	121600	168915707	1943	1943	1943	1943	0
420	20231010	121500	168915707	1943	1943	1943	1943	35
421	20231010	121400	168847702	1943	1943	1943	1943	0
422	20231010	121300	168847702	1943	1943	1943	1943	1
423	20231010	121200	168845759	1935	1935	1935	1935	0
424	20231010	121100	168845759	1935	1940	1940	1935	539
425	20231010	121000	167802724	1940	1940	1940	1940	3
426	20231010	120900	167796904	1940	1940	1940	1940	9
427	20231010	120800	167779444	1944	1944	1944	1944	165
428	20231010	120700	167458684	1945	1945	1945	1945	0
429	20231010	120600	167458684	1945	1945	1945	1945	0
430	20231010	120500	167458684	1945	1945	1945	1945	3
431	20231010	120400	167452849	1945	1935	1945	1935	173
432	20231010	120300	167118064	1946	1946	1946	1946	0
433	20231010	120200	167118064	1946	1946	1946	1946	0
434	20231010	120100	167118064	1946	1946	1946	1946	0
435	20231010	120000	167118064	1946	1946	1946	1945	18
436	20231010	115900	167083052	1935	1935	1935	1935	3
437	20231010	115800	167077247	1947	1941	1947	1941	506
438	20231010	115700	166093463	1935	1935	1935	1935	277
439	20231010	115600	165557468	1935	1941	1941	1935	3
440	20231010	115500	165551657	1937	1940	1940	1937	779
441	20231010	115400	164041457	1941	1941	1941	1941	0
442	20231010	115300	164041457	1941	1941	1941	1941	0
443	20231010	115200	164041457	1941	1941	1941	1941	289
444	20231010	115100	163480508	1941	1941	1941	1941	0
445	20231010	115000	163480508	1941	1941	1941	1941	0
446	20231010	114900	163480508	1941	1941	1941	1941	163
447	20231010	114800	163164125	1948	1948	1948	1948	0
448	20231010	114700	163164125	1948	1948	1948	1948	0
449	20231010	114600	163164125	1948	1948	1948	1948	0
450	20231010	114500	163164125	1948	1948	1948	1948	0
451	20231010	114400	163164125	1948	1948	1948	1948	0
452	20231010	114300	163164125	1948	1948	1948	1948	0
453	20231010	114200	163164125	1948	1948	1948	1948	0
454	20231010	114100	163164125	1948	1948	1948	1948	1
455	20231010	114000	163162177	1941	1941	1941	1941	0
456	20231010	113900	163162177	1941	1945	1945	1941	3131
457	20231010	113800	157081181	1945	1945	1945	1945	0
458	20231010	113700	157081181	1945	1945	1945	1945	77
459	20231010	113600	156931416	1952	1952	1952	1952	2
460	20231010	113500	156927512	1953	1953	1953	1953	0
461	20231010	113400	156927512	1953	1953	1953	1953	0
462	20231010	113300	156927512	1953	1953	1953	1953	500
463	20231010	113200	155951012	1953	1953	1953	1953	2
464	20231010	113100	155947106	1956	1956	1956	1956	0
465	20231010	113000	155947106	1956	1956	1956	1956	4
466	20231010	112900	155939282	1946	1948	1948	1946	1075
467	20231010	112800	153846353	1960	1960	1960	1960	1
468	20231010	112700	153844393	1950	1950	1950	1950	354
469	20231010	112600	153154093	1960	1960	1960	1950	505
470	20231010	112500	152169293	1951	1951	1951	1951	100
471	20231010	112400	151974193	1951	1956	1956	1951	1270
472	20231010	112300	149491745	1963	1963	1963	1963	0
473	20231010	112200	149491745	1963	1963	1963	1963	0
474	20231010	112100	149491745	1963	1963	1963	1963	1
475	20231010	112000	149489782	1963	1963	1963	1963	0
476	20231010	111900	149489782	1963	1963	1963	1963	3
477	20231010	111800	149483893	1963	1963	1963	1963	0
478	20231010	111700	149483893	1963	1963	1963	1963	7
479	20231010	111600	149470152	1963	1963	1963	1963	0
480	20231010	111500	149470152	1963	1963	1963	1963	0
481	20231010	111400	149470152	1963	1963	1963	1963	0
482	20231010	111300	149470152	1963	1963	1963	1963	0
483	20231010	111200	149470152	1963	1963	1963	1963	0
484	20231010	111100	149470152	1963	1963	1963	1963	1
485	20231010	111000	149468189	1956	1956	1956	1956	119
486	20231010	110900	149235425	1963	1963	1963	1963	0
487	20231010	110800	149235425	1963	1963	1963	1963	0
488	20231010	110700	149235425	1963	1963	1963	1963	15
489	20231010	110600	149205980	1963	1963	1963	1963	0
490	20231010	110500	149205980	1963	1963	1963	1963	0
491	20231010	110400	149205980	1963	1958	1963	1956	101
492	20231010	110300	149008415	1956	1957	1957	1956	100
493	20231010	110200	148812814	1956	1956	1956	1956	0
494	20231010	110100	148812814	1956	1956	1956	1956	0
495	20231010	110000	148812814	1956	1963	1963	1956	1505
496	20231010	105900	145868121	1964	1964	1964	1964	1
497	20231010	105800	145866157	1958	1958	1958	1958	0
498	20231010	105700	145866157	1958	1958	1958	1958	0
499	20231010	105600	145866157	1958	1958	1958	1958	0
500	20231010	105500	145866157	1958	1964	1964	1958	107
501	20231010	105400	145656015	1964	1964	1964	1964	0
502	20231010	105300	145656015	1964	1964	1964	1964	1
503	20231010	105200	145654051	1958	1958	1958	1958	1
504	20231010	105100	145652093	1965	1965	1965	1965	0
505	20231010	105000	145652093	1965	1965	1965	1965	0
506	20231010	104900	145652093	1965	1965	1965	1965	0
507	20231010	104800	145652093	1965	1965	1965	1965	0
508	20231010	104700	145652093	1965	1965	1965	1965	0
509	20231010	104600	145652093	1965	1965	1965	1965	1
510	20231010	104500	145650128	1960	1965	1965	1960	774
511	20231010	104400	144129223	1965	1965	1965	1965	0
512	20231010	104300	144129223	1965	1957	1965	1957	132
513	20231010	104200	143870891	1965	1965	1965	1965	0
514	20231010	104100	143870891	1965	1956	1965	1956	331
515	20231010	104000	143223446	1965	1965	1965	1965	0
516	20231010	103900	143223446	1965	1965	1965	1960	10
517	20231010	103800	143203821	1955	1966	1966	1955	3338
518	20231010	103700	136673767	1966	1966	1966	1966	0
519	20231010	103600	136673767	1966	1965	1966	1965	200
520	20231010	103500	136280728	1966	1966	1966	1966	0
521	20231010	103400	136280728	1966	1966	1966	1966	508
522	20231010	103300	135282000	1967	1967	1967	1967	0
523	20231010	103200	135282000	1967	1967	1967	1967	354
524	20231010	103100	134585682	1967	1967	1967	1967	0
525	20231010	103000	134585682	1967	1960	1967	1960	7
526	20231010	102900	134571934	1968	1967	1968	1954	2152
527	20231010	102800	130351309	1967	1967	1967	1967	0
528	20231010	102700	130351309	1967	1956	1967	1956	3317
529	20231010	102600	123863246	1956	1968	1968	1956	195
530	20231010	102500	123481766	1965	1965	1965	1965	689
531	20231010	102400	122127881	1965	1955	1965	1954	510
532	20231010	102300	121126018	1955	1965	1965	1955	35
533	20231010	102200	121057543	1965	1965	1965	1965	0
534	20231010	102100	121057543	1965	1955	1965	1955	43
535	20231010	102000	120973468	1965	1955	1965	1955	11
536	20231010	101900	120951923	1965	1962	1965	1962	901
537	20231010	101800	119183458	1962	1962	1962	1962	0
538	20231010	101700	119183458	1962	1962	1962	1962	10
539	20231010	101600	119163838	1964	1964	1964	1964	0
540	20231010	101500	119163838	1964	1965	1965	1964	4
541	20231010	101400	119155981	1955	1953	1965	1953	1739
542	20231010	101300	115752788	1953	1947	1953	1947	2000
543	20231010	101200	111855512	1947	1947	1947	1947	1
544	20231010	101100	111853565	1945	1945	1945	1945	0
545	20231010	101000	111853565	1945	1950	1950	1945	454
546	20231010	100900	110970035	1950	1950	1950	1945	217
547	20231010	100800	110547945	1945	1945	1945	1945	14
548	20231010	100700	110520715	1950	1949	1950	1949	10
549	20231010	100600	110501222	1949	1949	1949	1949	0
550	20231010	100500	110501222	1949	1940	1949	1940	2
551	20231010	100400	110497333	1950	1950	1950	1950	2
552	20231010	100300	110493433	1950	1950	1950	1950	0
553	20231010	100200	110493433	1950	1950	1950	1950	0
554	20231010	100100	110493433	1950	1949	1950	1949	100
555	20231010	100000	110298532	1950	1950	1950	1950	1
556	20231010	095900	110296582	1939	1939	1950	1939	66
557	20231010	095800	110168586	1950	1950	1950	1950	0
558	20231010	095700	110168586	1950	1940	1950	1940	859
559	20231010	095600	108502086	1939	1939	1939	1939	408
560	20231010	095500	107710974	1950	1939	1950	1939	12
561	20231010	095400	107687695	1950	1950	1950	1945	4
562	20231010	095300	107679900	1939	1939	1939	1939	3
563	20231010	095200	107674083	1950	1937	1950	1937	37
564	20231010	095100	107602261	1941	1941	1941	1937	19
565	20231010	095000	107565391	1941	1941	1941	1941	0
566	20231010	094900	107565391	1941	1941	1941	1941	5
567	20231010	094800	107555686	1953	1952	1954	1941	220
568	20231010	094700	107125992	1954	1954	1954	1954	0
569	20231010	094600	107125992	1954	1940	1954	1940	593
570	20231010	094500	105974395	1940	1947	1955	1940	171
571	20231010	094400	105642117	1947	1956	1956	1947	117
572	20231010	094300	105414264	1957	1947	1957	1947	53
573	20231010	094200	105310563	1958	1958	1958	1958	20
574	20231010	094100	105271403	1960	1960	1960	1960	0
575	20231010	094000	105271403	1960	1960	1960	1960	0
576	20231010	093900	105271403	1960	1960	1960	1960	1
577	20231010	093800	105269443	1944	1959	1960	1944	662
578	20231010	093700	103972537	1945	1945	1945	1945	109
579	20231010	093600	103760532	1960	1942	1960	1942	1016
580	20231010	093500	101772953	1954	1954	1954	1954	0
581	20231010	093400	101772953	1954	1954	1954	1954	2131
582	20231010	093300	97608979	1954	1940	1954	1940	238
583	20231010	093200	97144129	1950	1955	1955	1950	9
584	20231010	093100	97126539	1953	1953	1953	1953	38
585	20231010	093000	97052325	1957	1957	1958	1937	1176
586	20231010	092900	94751633	1959	1952	1959	1934	2216
587	20231010	092800	90416509	1952	1951	1952	1950	261
588	20231010	092700	89907307	1950	1940	1950	1931	1364
589	20231010	092600	87250982	1951	1945	1951	1945	500
590	20231010	092500	86276880	1945	1942	1949	1942	2262
591	20231010	092400	81877949	1942	1929	1942	1929	6183
592	20231010	092300	69920871	1930	1919	1930	1919	1061
593	20231010	092200	67873893	1919	1919	1929	1918	1020
594	20231010	092100	65916589	1917	1917	1917	1917	44
595	20231010	092000	65832241	1929	1929	1929	1929	3
596	20231010	091900	65826454	1932	1932	1932	1932	0
597	20231010	091800	65826454	1932	1932	1932	1932	60
598	20231010	091700	65710534	1933	1922	1934	1921	119
599	20231010	091600	65481893	1922	1922	1922	1922	6
600	20231010	091500	65470361	1939	1939	1939	1939	92
601	20231010	091400	65291973	1940	1941	1941	1940	51
602	20231010	091300	65193032	1941	1941	1941	1941	1
603	20231010	091200	65191091	1947	1925	1947	1909	522
604	20231010	091100	64194307	1959	1935	1959	1935	559
605	20231010	091000	63112618	1965	1943	1985	1943	4275
606	20231010	090900	54674667	1943	1941	1982	1941	265
607	20231010	090800	54158393	1930	1904	1930	1904	8991
608	20231010	090700	36967371	1904	1908	1908	1893	5368
609	20231010	090600	26800734	1895	1900	1900	1895	1900
610	20231010	090500	23195632	1910	1919	1919	1899	4447
611	20231010	090400	14726271	1907	1918	1919	1907	1162
612	20231010	090300	12509692	1918	1909	1919	1909	1031
613	20231010	090200	10539290	1923	1923	1923	1908	2841
614	20231010	090100	5082156	1907	1907	1907	1907	261
615	20231010	090000	4584429	1907	1906	1907	1906	2405