KissMeData/154040/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	200800	92816276	1954	1954	1954	1954	680
3	20231011	200700	92816276	1954	1954	1954	1954	0
4	20231011	200600	92816276	1954	1954	1954	1954	0
5	20231011	200500	92816276	1954	1954	1954	1954	0
6	20231011	200400	92816276	1954	1954	1954	1954	0
7	20231011	200300	92816276	1954	1954	1954	1954	0
8	20231011	200200	92816276	1954	1954	1954	1954	0
9	20231011	200100	92816276	1954	1954	1954	1954	0
10	20231011	200000	92816276	1954	1954	1954	1954	0
11	20231011	195900	92816276	1954	1954	1954	1954	0
12	20231011	195800	92816276	1954	1954	1954	1954	0
13	20231011	195700	92816276	1954	1954	1954	1954	0
14	20231011	195600	92816276	1954	1954	1954	1954	0
15	20231011	195500	92816276	1954	1954	1954	1954	0
16	20231011	195400	92816276	1954	1954	1954	1954	0
17	20231011	195300	92816276	1954	1954	1954	1954	0
18	20231011	195200	92816276	1954	1954	1954	1954	0
19	20231011	195100	92816276	1954	1954	1954	1954	0
20	20231011	195000	92816276	1954	1954	1954	1954	0
21	20231011	194900	92816276	1954	1954	1954	1954	0
22	20231011	194800	92816276	1954	1954	1954	1954	0
23	20231011	194700	92816276	1954	1954	1954	1954	0
24	20231011	194600	92816276	1954	1954	1954	1954	0
25	20231011	194500	92816276	1954	1954	1954	1954	0
26	20231011	194400	92816276	1954	1954	1954	1954	0
27	20231011	194300	92816276	1954	1954	1954	1954	0
28	20231011	194200	92816276	1954	1954	1954	1954	0
29	20231011	194100	92816276	1954	1954	1954	1954	0
30	20231011	194000	92816276	1954	1954	1954	1954	0
31	20231011	193900	92816276	1954	1954	1954	1954	0
32	20231011	193800	92816276	1954	1954	1954	1954	680
33	20231011	193700	92816276	1954	1954	1954	1954	0
34	20231011	193600	92816276	1954	1954	1954	1954	0
35	20231011	193500	92816276	1954	1954	1954	1954	0
36	20231011	193400	92816276	1954	1954	1954	1954	0
37	20231011	193300	92816276	1954	1954	1954	1954	0
38	20231011	193200	92816276	1954	1954	1954	1954	0
39	20231011	193100	92816276	1954	1954	1954	1954	0
40	20231011	193000	92816276	1954	1954	1954	1954	0
41	20231011	192900	92816276	1954	1954	1954	1954	0
42	20231011	192800	92816276	1954	1954	1954	1954	0
43	20231011	192700	92816276	1954	1954	1954	1954	0
44	20231011	192600	92816276	1954	1954	1954	1954	0
45	20231011	192500	92816276	1954	1954	1954	1954	0
46	20231011	192400	92816276	1954	1954	1954	1954	0
47	20231011	192300	92816276	1954	1954	1954	1954	0
48	20231011	192200	92816276	1954	1954	1954	1954	0
49	20231011	192100	92816276	1954	1954	1954	1954	0
50	20231011	192000	92816276	1954	1954	1954	1954	0
51	20231011	191900	92816276	1954	1954	1954	1954	0
52	20231011	191800	92816276	1954	1954	1954	1954	0
53	20231011	191700	92816276	1954	1954	1954	1954	0
54	20231011	191600	92816276	1954	1954	1954	1954	0
55	20231011	191500	92816276	1954	1954	1954	1954	0
56	20231011	191400	92816276	1954	1954	1954	1954	0
57	20231011	191300	92816276	1954	1954	1954	1954	0
58	20231011	191200	92816276	1954	1954	1954	1954	0
59	20231011	191100	92816276	1954	1954	1954	1954	0
60	20231011	191000	92816276	1954	1954	1954	1954	0
61	20231011	190900	92816276	1954	1954	1954	1954	0
62	20231011	190800	92816276	1954	1954	1954	1954	680
63	20231011	190700	92816276	1954	1954	1954	1954	0
64	20231011	190600	92816276	1954	1954	1954	1954	0
65	20231011	190500	92816276	1954	1954	1954	1954	0
66	20231011	190400	92816276	1954	1954	1954	1954	0
67	20231011	190300	92816276	1954	1954	1954	1954	0
68	20231011	190200	92816276	1954	1954	1954	1954	0
69	20231011	190100	92816276	1954	1954	1954	1954	0
70	20231011	190000	92816276	1954	1954	1954	1954	0
71	20231011	185900	92816276	1954	1954	1954	1954	0
72	20231011	185800	92816276	1954	1954	1954	1954	0
73	20231011	185700	92816276	1954	1954	1954	1954	0
74	20231011	185600	92816276	1954	1954	1954	1954	0
75	20231011	185500	92816276	1954	1954	1954	1954	0
76	20231011	185400	92816276	1954	1954	1954	1954	0
77	20231011	185300	92816276	1954	1954	1954	1954	0
78	20231011	185200	92816276	1954	1954	1954	1954	0
79	20231011	185100	92816276	1954	1954	1954	1954	0
80	20231011	185000	92816276	1954	1954	1954	1954	0
81	20231011	184900	92816276	1954	1954	1954	1954	0
82	20231011	184800	92816276	1954	1954	1954	1954	0
83	20231011	184700	92816276	1954	1954	1954	1954	0
84	20231011	184600	92816276	1954	1954	1954	1954	0
85	20231011	184500	92816276	1954	1954	1954	1954	0
86	20231011	184400	92816276	1954	1954	1954	1954	0
87	20231011	184300	92816276	1954	1954	1954	1954	0
88	20231011	184200	92816276	1954	1954	1954	1954	0
89	20231011	184100	92816276	1954	1954	1954	1954	0
90	20231011	184000	92816276	1954	1954	1954	1954	0
91	20231011	183900	92816276	1954	1954	1954	1954	0
92	20231011	183800	92816276	1954	1954	1954	1954	680
93	20231011	183700	92816276	1954	1954	1954	1954	0
94	20231011	183600	92816276	1954	1954	1954	1954	0
95	20231011	183500	92816276	1954	1954	1954	1954	0
96	20231011	183400	92816276	1954	1954	1954	1954	0
97	20231011	183300	92816276	1954	1954	1954	1954	0
98	20231011	183200	92816276	1954	1954	1954	1954	0
99	20231011	183100	92816276	1954	1954	1954	1954	0
100	20231011	183000	92816276	1954	1954	1954	1954	0
101	20231011	182900	92816276	1954	1954	1954	1954	0
102	20231011	182800	92816276	1954	1954	1954	1954	0
103	20231011	182700	92816276	1954	1954	1954	1954	0
104	20231011	182600	92816276	1954	1954	1954	1954	0
105	20231011	182500	92816276	1954	1954	1954	1954	0
106	20231011	182400	92816276	1954	1954	1954	1954	0
107	20231011	182300	92816276	1954	1954	1954	1954	0
108	20231011	182200	92816276	1954	1954	1954	1954	0
109	20231011	182100	92816276	1954	1954	1954	1954	0
110	20231011	182000	92816276	1954	1954	1954	1954	0
111	20231011	181900	92816276	1954	1954	1954	1954	0
112	20231011	181800	92816276	1954	1954	1954	1954	0
113	20231011	181700	92816276	1954	1954	1954	1954	0
114	20231011	181600	92816276	1954	1954	1954	1954	0
115	20231011	181500	92816276	1954	1954	1954	1954	0
116	20231011	181400	92816276	1954	1954	1954	1954	0
117	20231011	181300	92816276	1954	1954	1954	1954	0
118	20231011	181200	92816276	1954	1954	1954	1954	0
119	20231011	181100	92816276	1954	1954	1954	1954	0
120	20231011	181000	92816276	1954	1954	1954	1954	0
121	20231011	180900	92816276	1954	1954	1954	1954	0
122	20231011	180800	92816276	1954	1954	1954	1954	680
123	20231011	180700	92816276	1954	1954	1954	1954	0
124	20231011	180600	92816276	1954	1954	1954	1954	0
125	20231011	180500	92816276	1954	1954	1954	1954	0
126	20231011	180400	92816276	1954	1954	1954	1954	0
127	20231011	180300	92816276	1954	1954	1954	1954	0
128	20231011	180200	92816276	1954	1954	1954	1954	0
129	20231011	180100	92816276	1954	1954	1954	1954	0
130	20231011	180000	92816276	1954	1954	1954	1954	0
131	20231011	175900	92816276	1954	1954	1954	1954	0
132	20231011	175800	92816276	1954	1954	1954	1954	0
133	20231011	175700	92816276	1954	1954	1954	1954	0
134	20231011	175600	92816276	1954	1954	1954	1954	0
135	20231011	175500	92816276	1954	1954	1954	1954	0
136	20231011	175400	92816276	1954	1954	1954	1954	0
137	20231011	175300	92816276	1954	1954	1954	1954	0
138	20231011	175200	92816276	1954	1954	1954	1954	0
139	20231011	175100	92816276	1954	1954	1954	1954	0
140	20231011	175000	92816276	1954	1954	1954	1954	0
141	20231011	174900	92816276	1954	1954	1954	1954	0
142	20231011	174800	92816276	1954	1954	1954	1954	0
143	20231011	174700	92816276	1954	1954	1954	1954	0
144	20231011	174600	92816276	1954	1954	1954	1954	0
145	20231011	174500	92816276	1954	1954	1954	1954	0
146	20231011	174400	92816276	1954	1954	1954	1954	0
147	20231011	174300	92816276	1954	1954	1954	1954	0
148	20231011	174200	92816276	1954	1954	1954	1954	0
149	20231011	174100	92816276	1954	1954	1954	1954	0
150	20231011	174000	92816276	1954	1954	1954	1954	0
151	20231011	173900	92816276	1954	1954	1954	1954	0
152	20231011	173800	92816276	1954	1954	1954	1954	680
153	20231011	173700	92816276	1954	1954	1954	1954	0
154	20231011	173600	92816276	1954	1954	1954	1954	0
155	20231011	173500	92816276	1954	1954	1954	1954	0
156	20231011	173400	92816276	1954	1954	1954	1954	0
157	20231011	173300	92816276	1954	1954	1954	1954	0
158	20231011	173200	92816276	1954	1954	1954	1954	0
159	20231011	173100	92816276	1954	1954	1954	1954	0
160	20231011	173000	92816276	1954	1954	1954	1954	0
161	20231011	172900	92816276	1954	1954	1954	1954	0
162	20231011	172800	92816276	1954	1954	1954	1954	0
163	20231011	172700	92816276	1954	1954	1954	1954	0
164	20231011	172600	92816276	1954	1954	1954	1954	0
165	20231011	172500	92816276	1954	1954	1954	1954	0
166	20231011	172400	92816276	1954	1954	1954	1954	0
167	20231011	172300	92816276	1954	1954	1954	1954	0
168	20231011	172200	92816276	1954	1954	1954	1954	0
169	20231011	172100	92816276	1954	1954	1954	1954	0
170	20231011	172000	92816276	1954	1954	1954	1954	0
171	20231011	171900	92816276	1954	1954	1954	1954	0
172	20231011	171800	92816276	1954	1954	1954	1954	0
173	20231011	171700	92816276	1954	1954	1954	1954	0
174	20231011	171600	92816276	1954	1954	1954	1954	0
175	20231011	171500	92816276	1954	1954	1954	1954	0
176	20231011	171400	92816276	1954	1954	1954	1954	0
177	20231011	171300	92816276	1954	1954	1954	1954	0
178	20231011	171200	92816276	1954	1954	1954	1954	0
179	20231011	171100	92816276	1954	1954	1954	1954	0
180	20231011	171000	92816276	1954	1954	1954	1954	0
181	20231011	170900	92816276	1954	1954	1954	1954	0
182	20231011	170800	92816276	1954	1954	1954	1954	680
183	20231011	170700	92816276	1954	1954	1954	1954	0
184	20231011	170600	92816276	1954	1954	1954	1954	0
185	20231011	170500	92816276	1954	1954	1954	1954	0
186	20231011	170400	92816276	1954	1954	1954	1954	0
187	20231011	170300	92816276	1954	1954	1954	1954	0
188	20231011	170200	92816276	1954	1954	1954	1954	0
189	20231011	170100	92816276	1954	1954	1954	1954	0
190	20231011	170000	92816276	1954	1954	1954	1954	0
191	20231011	165900	92816276	1954	1954	1954	1954	0
192	20231011	165800	92816276	1954	1954	1954	1954	0
193	20231011	165700	92816276	1954	1954	1954	1954	0
194	20231011	165600	92816276	1954	1954	1954	1954	0
195	20231011	165500	92816276	1954	1954	1954	1954	0
196	20231011	165400	92816276	1954	1954	1954	1954	0
197	20231011	165300	92816276	1954	1954	1954	1954	0
198	20231011	165200	92816276	1954	1954	1954	1954	0
199	20231011	165100	92816276	1954	1954	1954	1954	0
200	20231011	165000	92816276	1954	1954	1954	1954	0
201	20231011	164900	92816276	1954	1954	1954	1954	0
202	20231011	164800	92816276	1954	1954	1954	1954	0
203	20231011	164700	92816276	1954	1954	1954	1954	0
204	20231011	164600	92816276	1954	1954	1954	1954	0
205	20231011	164500	92816276	1954	1954	1954	1954	0
206	20231011	164400	92816276	1954	1954	1954	1954	0
207	20231011	164300	92816276	1954	1954	1954	1954	0
208	20231011	164200	92816276	1954	1954	1954	1954	0
209	20231011	164100	92816276	1954	1954	1954	1954	0
210	20231011	164000	92816276	1954	1954	1954	1954	0
211	20231011	163900	92816276	1954	1954	1954	1954	0
212	20231011	163800	92816276	1954	1954	1954	1954	680
213	20231011	163700	92816276	1954	1954	1954	1954	0
214	20231011	163600	92816276	1954	1954	1954	1954	0
215	20231011	163500	92816276	1954	1954	1954	1954	0
216	20231011	163400	92816276	1954	1954	1954	1954	0
217	20231011	163300	92816276	1954	1954	1954	1954	0
218	20231011	163200	92816276	1954	1954	1954	1954	0
219	20231011	163100	92816276	1954	1954	1954	1954	0
220	20231011	163000	92816276	1954	1954	1954	1954	0
221	20231011	162900	92816276	1954	1954	1954	1954	0
222	20231011	162800	92816276	1954	1954	1954	1954	0
223	20231011	162700	92816276	1954	1954	1954	1954	0
224	20231011	162600	92816276	1954	1954	1954	1954	0
225	20231011	162500	92816276	1954	1954	1954	1954	0
226	20231011	162400	92816276	1954	1954	1954	1954	0
227	20231011	162300	92816276	1954	1954	1954	1954	0
228	20231011	162200	92816276	1954	1954	1954	1954	0
229	20231011	162100	92816276	1954	1954	1954	1954	0
230	20231011	162000	92816276	1954	1954	1954	1954	0
231	20231011	161900	92816276	1954	1954	1954	1954	0
232	20231011	161800	92816276	1954	1954	1954	1954	0
233	20231011	161700	92816276	1954	1954	1954	1954	0
234	20231011	161600	92816276	1954	1954	1954	1954	0
235	20231011	161500	92816276	1954	1954	1954	1954	0
236	20231011	161400	92816276	1954	1954	1954	1954	0
237	20231011	161300	92816276	1954	1954	1954	1954	0
238	20231011	161200	92816276	1954	1954	1954	1954	0
239	20231011	161100	92816276	1954	1954	1954	1954	0
240	20231011	161000	92816276	1954	1954	1954	1954	0
241	20231011	160900	92816276	1954	1954	1954	1954	0
242	20231011	160800	92816276	1954	1954	1954	1954	680
243	20231011	160700	92816276	1954	1954	1954	1954	0
244	20231011	160600	92816276	1954	1954	1954	1954	0
245	20231011	160500	92816276	1954	1954	1954	1954	0
246	20231011	160400	92816276	1954	1954	1954	1954	0
247	20231011	160300	92816276	1954	1954	1954	1954	0
248	20231011	160200	92816276	1954	1954	1954	1954	0
249	20231011	160100	92816276	1954	1954	1954	1954	0
250	20231011	160000	92816276	1954	1954	1954	1954	0
251	20231011	155900	92816276	1954	1954	1954	1954	0
252	20231011	155800	92816276	1954	1954	1954	1954	0
253	20231011	155700	92816276	1954	1954	1954	1954	0
254	20231011	155600	92816276	1954	1954	1954	1954	0
255	20231011	155500	92816276	1954	1954	1954	1954	0
256	20231011	155400	92816276	1954	1954	1954	1954	0
257	20231011	155300	92816276	1954	1954	1954	1954	0
258	20231011	155200	92816276	1954	1954	1954	1954	0
259	20231011	155100	92816276	1954	1954	1954	1954	0
260	20231011	155000	92816276	1954	1954	1954	1954	0
261	20231011	154900	92816276	1954	1954	1954	1954	0
262	20231011	154800	92816276	1954	1954	1954	1954	0
263	20231011	154700	92816276	1954	1954	1954	1954	0
264	20231011	154600	92816276	1954	1954	1954	1954	0
265	20231011	154500	92816276	1954	1954	1954	1954	0
266	20231011	154400	92816276	1954	1954	1954	1954	0
267	20231011	154300	92816276	1954	1954	1954	1954	0
268	20231011	154200	92816276	1954	1954	1954	1954	0
269	20231011	154100	92816276	1954	1954	1954	1954	0
270	20231011	154000	92816276	1954	1954	1954	1954	0
271	20231011	153900	92816276	1954	1954	1954	1954	0
272	20231011	153800	92816276	1954	1954	1954	1954	680
273	20231011	153700	92816276	1954	1954	1954	1954	0
274	20231011	153600	92816276	1954	1954	1954	1954	0
275	20231011	153500	92816276	1954	1954	1954	1954	0
276	20231011	153400	92816276	1954	1954	1954	1954	0
277	20231011	153300	92816276	1954	1954	1954	1954	0
278	20231011	153200	92816276	1954	1954	1954	1954	0
279	20231011	153100	92816276	1954	1954	1954	1954	0
280	20231011	153000	92816276	1954	1954	1954	1954	680
281	20231011	152900	91487556	1956	1956	1956	1956	0
282	20231011	152800	91487556	1956	1956	1956	1956	0
283	20231011	152700	91487556	1956	1956	1956	1956	0
284	20231011	152600	91487556	1956	1956	1956	1956	0
285	20231011	152500	91487556	1956	1956	1956	1956	0
286	20231011	152400	91487556	1956	1956	1956	1956	0
287	20231011	152300	91487556	1956	1956	1956	1956	0
288	20231011	152200	91487556	1956	1956	1956	1956	0
289	20231011	152100	91487556	1956	1956	1956	1956	0
290	20231011	152000	91487556	1956	1956	1956	1956	0
291	20231011	151900	91487556	1956	1956	1956	1956	0
292	20231011	151800	91487556	1956	1956	1956	1956	7
293	20231011	151700	91473864	1956	1956	1956	1956	6
294	20231011	151600	91462128	1956	1956	1956	1956	4
295	20231011	151500	91454304	1956	1956	1956	1956	6
296	20231011	151400	91442568	1956	1956	1956	1956	5
297	20231011	151300	91432788	1945	1956	1956	1945	6
298	20231011	151200	91421063	1956	1955	1956	1955	14
299	20231011	151100	91393687	1955	1955	1955	1955	5
300	20231011	151000	91383912	1955	1955	1955	1955	5
301	20231011	150900	91374137	1945	1955	1955	1945	6
302	20231011	150800	91362417	1955	1955	1955	1955	5
303	20231011	150700	91352642	1955	1954	1955	1954	156
304	20231011	150600	91047814	1954	1954	1954	1954	6
305	20231011	150500	91036090	1946	1954	1954	1946	6
306	20231011	150400	91024374	1954	1954	1954	1954	5
307	20231011	150300	91014604	1954	1954	1954	1954	6
308	20231011	150200	91002880	1954	1954	1954	1954	7
309	20231011	150100	90989202	1946	1954	1954	1946	10
310	20231011	150000	90969682	1954	1954	1954	1954	5
311	20231011	145900	90959912	1954	1954	1954	1954	5
312	20231011	145800	90950142	1954	1954	1954	1954	9
313	20231011	145700	90932556	1946	1954	1954	1946	5
314	20231011	145600	90922794	1954	1954	1954	1954	6
315	20231011	145500	90911070	1955	1955	1955	1947	10
316	20231011	145400	90891560	1955	1956	1956	1955	5
317	20231011	145300	90881782	1946	1956	1956	1946	7
318	20231011	145200	90868100	1956	1946	1956	1946	6
319	20231011	145100	90856374	1956	1956	1956	1956	5
320	20231011	145000	90846594	1956	1957	1957	1956	5
321	20231011	144900	90836812	1956	1956	1957	1946	236
322	20231011	144800	90375216	1952	1957	1957	1951	20
323	20231011	144700	90336154	1957	1957	1957	1957	6
324	20231011	144600	90324412	1943	1957	1957	1943	12
325	20231011	144500	90300942	1957	1957	1957	1957	5
326	20231011	144400	90291157	1957	1957	1957	1957	6
327	20231011	144300	90279415	1957	1957	1957	1957	4
328	20231011	144200	90271587	1943	1957	1957	1943	7
329	20231011	144100	90257902	1957	1957	1957	1957	5
330	20231011	144000	90248117	1957	1957	1957	1957	5
331	20231011	143900	90238332	1957	1957	1957	1957	6
332	20231011	143800	90226590	1943	1957	1957	1943	5
333	20231011	143700	90216819	1956	1956	1956	1956	6
334	20231011	143600	90205083	1956	1956	1956	1956	5
335	20231011	143500	90195303	1956	1956	1956	1956	5
336	20231011	143400	90185523	1943	1956	1956	1943	7
337	20231011	143300	90171844	1956	1956	1956	1956	5
338	20231011	143200	90162064	1956	1956	1956	1956	5
339	20231011	143100	90152284	1956	1956	1956	1956	5
340	20231011	143000	90142504	1943	1956	1956	1943	7
341	20231011	142900	90128825	1956	1956	1956	1956	4
342	20231011	142800	90121001	1956	1955	1956	1955	48
343	20231011	142700	90027158	1955	1955	1955	1955	5
344	20231011	142600	90017383	1943	1955	1955	1943	6
345	20231011	142500	90005665	1955	1955	1955	1943	15
346	20231011	142400	89976448	1955	1955	1955	1955	4
347	20231011	142300	89968628	1955	1955	1955	1955	6
348	20231011	142200	89956898	1943	1955	1955	1943	6
349	20231011	142100	89945180	1955	1955	1955	1955	5
350	20231011	142000	89935405	1953	1953	1953	1953	6
351	20231011	141900	89923687	1953	1955	1955	1953	14
352	20231011	141800	89896341	1943	1956	1956	1943	7
353	20231011	141700	89882662	1956	1956	1956	1956	35
354	20231011	141600	89814202	1956	1956	1956	1956	5
355	20231011	141500	89804422	1943	1956	1956	1943	6
356	20231011	141400	89792699	1956	1956	1956	1956	6
357	20231011	141300	89780963	1956	1956	1956	1956	5
358	20231011	141200	89771183	1956	1956	1956	1956	5
359	20231011	141100	89761403	1943	1956	1956	1943	7
360	20231011	141000	89747724	1956	1957	1957	1956	4
361	20231011	140900	89739898	1957	1957	1957	1957	6
362	20231011	140800	89728156	1957	1957	1957	1957	5
363	20231011	140700	89718371	1943	1957	1957	1943	6
364	20231011	140600	89706643	1957	1957	1957	1957	6
365	20231011	140500	89694901	1957	1957	1957	1957	4
366	20231011	140400	89687073	1957	1957	1957	1957	6
367	20231011	140300	89675331	1943	1957	1957	1943	6
368	20231011	140200	89663603	1957	1957	1957	1957	6
369	20231011	140100	89651861	1957	1957	1957	1957	6
370	20231011	140000	89640119	1957	1957	1957	1957	5
371	20231011	135900	89630334	1944	1957	1957	1944	6
372	20231011	135800	89618605	1957	1957	1957	1957	47
373	20231011	135700	89526626	1957	1957	1957	1957	5
374	20231011	135600	89516841	1957	1957	1957	1957	5
375	20231011	135500	89507056	1944	1957	1957	1944	7
376	20231011	135400	89493370	1957	1957	1957	1957	5
377	20231011	135300	89483585	1957	1957	1957	1957	5
378	20231011	135200	89473800	1957	1957	1957	1957	7
379	20231011	135100	89460101	1943	1957	1957	1943	5
380	20231011	135000	89450330	1957	1957	1957	1957	6
381	20231011	134900	89438588	1957	1957	1957	1957	5
382	20231011	134800	89428803	1957	1957	1957	1957	5
383	20231011	134700	89419018	1943	1957	1957	1943	7
384	20231011	134600	89405333	1957	1957	1957	1957	4
385	20231011	134500	89397505	1957	1957	1957	1957	6
386	20231011	134400	89385763	1943	1957	1957	1943	6
387	20231011	134300	89374035	1957	1958	1958	1957	5
388	20231011	134200	89364247	1958	1958	1958	1958	6
389	20231011	134100	89352499	1958	1958	1958	1958	5
390	20231011	134000	89342709	1943	1958	1958	1943	6
391	20231011	133900	89330976	1958	1958	1958	1958	5
392	20231011	133800	89321186	1958	1958	1958	1943	35
393	20231011	133700	89253106	1957	1957	1957	1957	5
394	20231011	133600	89243321	1943	1957	1957	1943	7
395	20231011	133500	89229636	1957	1945	1957	1942	1006
396	20231011	133400	87274513	1958	1958	1958	1958	5
397	20231011	133300	87264723	1958	1958	1959	1958	21
398	20231011	133200	87223603	1945	1959	1959	1945	5
399	20231011	133100	87213822	1959	1959	1959	1959	6
400	20231011	133000	87202068	1959	1959	1959	1959	5
401	20231011	132900	87192273	1959	1959	1959	1959	47
402	20231011	132800	87100200	1959	1960	1960	1929	1005
403	20231011	132700	85140002	1960	1960	1960	1960	4
404	20231011	132600	85132162	1960	1960	1960	1960	6
405	20231011	132500	85120402	1960	1960	1960	1960	5
406	20231011	132400	85110602	1944	1960	1960	1944	6
407	20231011	132300	85098858	1960	1960	1960	1959	109
408	20231011	132200	84885308	1959	1959	1959	1959	14
409	20231011	132100	84857882	1959	1959	1959	1959	5
410	20231011	132000	84848087	1954	1959	1959	1954	6
411	20231011	131900	84836338	1958	1959	1959	1958	43
412	20231011	131800	84752121	1954	1960	1960	1954	15
413	20231011	131700	84722784	1960	1960	1960	1960	6
414	20231011	131600	84711024	1954	1960	1960	1954	6
415	20231011	131500	84699270	1960	1960	1960	1960	5
416	20231011	131400	84689470	1960	1959	1960	1959	40
417	20231011	131300	84611106	1954	1959	1959	1954	5
418	20231011	131200	84601316	1959	1960	1960	1959	6
419	20231011	131100	84589559	1959	1955	1959	1955	241
420	20231011	131000	84118274	1954	1953	1954	1953	722
421	20231011	130900	82707971	1943	1953	1953	1943	7
422	20231011	130800	82694310	1953	1953	1953	1953	4
423	20231011	130700	82686498	1953	1953	1953	1953	6
424	20231011	130600	82674780	1953	1953	1953	1953	5
425	20231011	130500	82665015	1943	1953	1953	1943	6
426	20231011	130400	82653307	1953	1953	1953	1953	6
427	20231011	130300	82641589	1953	1953	1953	1953	5
428	20231011	130200	82631824	1953	1953	1953	1953	5
429	20231011	130100	82622059	1943	1953	1953	1943	6
430	20231011	130000	82610351	1953	1953	1953	1953	6
431	20231011	125900	82598633	1953	1953	1953	1953	4
432	20231011	125800	82590821	1953	1953	1953	1953	6
433	20231011	125700	82579103	1943	1952	1953	1943	7
434	20231011	125600	82565443	1952	1953	1953	1952	5
435	20231011	125500	82555681	1954	1954	1954	1954	6
436	20231011	125400	82543957	1954	1954	1954	1954	4
437	20231011	125300	82536141	1940	1954	1954	1940	7
438	20231011	125200	82522477	1954	1953	1954	1953	194
439	20231011	125100	82143592	1952	1952	1952	1952	315
440	20231011	125000	81528712	1952	1951	1953	1951	9
441	20231011	124900	81511144	1951	1951	1953	1951	464
442	20231011	124800	80605362	1951	1952	1952	1951	527
443	20231011	124700	79576677	1952	1952	1952	1952	5
444	20231011	124600	79566917	1952	1952	1952	1952	5
445	20231011	124500	79557157	1943	1952	1952	1943	6
446	20231011	124400	79545454	1952	1953	1953	1952	6
447	20231011	124300	79533739	1953	1953	1953	1953	5
448	20231011	124200	79523974	1943	1953	1953	1943	6
449	20231011	124100	79512266	1953	1953	1953	1953	6
450	20231011	124000	79500548	1953	1953	1953	1953	4
451	20231011	123900	79492736	1953	1953	1953	1953	6
452	20231011	123800	79481018	1943	1953	1953	1943	7
453	20231011	123700	79467357	1953	1953	1953	1953	5
454	20231011	123600	79457592	1953	1953	1953	1953	6
455	20231011	123500	79445874	1953	1953	1953	1953	4
456	20231011	123400	79438062	1943	1954	1954	1943	7
457	20231011	123300	79424395	1954	1954	1954	1954	5
458	20231011	123200	79414625	1954	1954	1954	1954	5
459	20231011	123100	79404855	1954	1954	1954	1954	7
460	20231011	123000	79391177	1943	1954	1954	1943	6
461	20231011	122900	79379464	1954	1954	1954	1954	8
462	20231011	122800	79363832	1954	1954	1954	1954	109
463	20231011	122700	79150846	1954	1954	1954	1954	56
464	20231011	122600	79041422	1954	1954	1954	1940	105
465	20231011	122500	78836266	1954	1954	1954	1954	21
466	20231011	122400	78795232	1954	1954	1954	1954	5
467	20231011	122300	78785462	1954	1953	1954	1953	5
468	20231011	122200	78775693	1928	1954	1954	1928	7
469	20231011	122100	78762041	1954	1954	1954	1954	4
470	20231011	122000	78754225	1955	1955	1955	1955	6
471	20231011	121900	78742495	1955	1955	1955	1955	5
472	20231011	121800	78732720	1943	1955	1955	1943	6
473	20231011	121700	78721002	1955	1955	1955	1955	6
474	20231011	121600	78709272	1955	1955	1955	1955	4
475	20231011	121500	78701452	1955	1954	1955	1953	225
476	20231011	121400	78262016	1953	1953	1954	1950	2476
477	20231011	121300	73426585	1953	1953	1953	1953	5
478	20231011	121200	73416820	1953	1953	1953	1953	6
479	20231011	121100	73405102	1953	1953	1953	1953	5
480	20231011	121000	73395337	1950	1953	1953	1950	206
481	20231011	120900	72993022	1953	1953	1953	1953	5
482	20231011	120800	72983257	1953	1953	1953	1950	7
483	20231011	120700	72969589	1950	1952	1953	1950	561
484	20231011	120600	71874013	1952	1952	1952	1952	7
485	20231011	120500	71860349	1952	1952	1952	1952	44
486	20231011	120400	71774461	1952	1952	1952	1952	14
487	20231011	120300	71747133	1952	1952	1952	1950	10
488	20231011	120200	71727615	1952	1952	1952	1952	4
489	20231011	120100	71719807	1952	1952	1952	1952	9
490	20231011	120000	71702239	1952	1952	1952	1952	6
491	20231011	115900	71690527	1950	1953	1953	1950	6
492	20231011	115800	71678812	1953	1953	1953	1941	10
493	20231011	115700	71659306	1940	1953	1953	1940	889
494	20231011	115600	69934555	1953	1950	1953	1950	1553
495	20231011	115500	66906127	1949	1950	1950	1949	779
496	20231011	115400	65387451	1949	1948	1949	1948	5304
497	20231011	115300	55052644	1948	1947	1948	1946	105
498	20231011	115200	54848236	1947	1948	1948	1947	73
499	20231011	115100	54706098	1948	1948	1948	1938	11
500	20231011	115000	54684680	1948	1948	1948	1948	14
501	20231011	114900	54657408	1948	1939	1948	1939	144
502	20231011	114800	54378183	1939	1939	1939	1939	5
503	20231011	114700	54368488	1938	1939	1939	1938	7
504	20231011	114600	54354916	1939	1939	1939	1939	5
505	20231011	114500	54345221	1939	1939	1939	1939	5
506	20231011	114400	54335526	1939	1939	1939	1939	6
507	20231011	114300	54323892	1938	1939	1939	1938	5
508	20231011	114200	54314198	1939	1939	1939	1939	6
509	20231011	114100	54302564	1939	1942	1942	1939	562
510	20231011	114000	53212831	1942	1942	1942	1942	5
511	20231011	113900	53203121	1939	1942	1942	1939	7
512	20231011	113800	53189530	1942	1942	1942	1942	104
513	20231011	113700	52987562	1942	1942	1942	1942	6
514	20231011	113600	52975910	1939	1942	1942	1939	6
515	20231011	113500	52964261	1942	1942	1942	1942	5
516	20231011	113400	52954551	1942	1942	1942	1942	6
517	20231011	113300	52942899	1942	1942	1942	1941	412
518	20231011	113200	52143191	1941	1942	1942	1941	9
519	20231011	113100	52125714	1942	1942	1942	1941	69
520	20231011	113000	51991765	1942	1942	1942	1942	8
521	20231011	112900	51976229	1942	1948	1948	1942	364
522	20231011	112800	51269326	1942	1948	1948	1942	507
523	20231011	112700	50281696	1948	1948	1948	1948	5
524	20231011	112600	50271956	1947	1946	1947	1946	3259
525	20231011	112500	43929656	1946	1946	1946	1946	6
526	20231011	112400	43917980	1946	1946	1946	1943	85
527	20231011	112300	43752810	1946	1946	1946	1946	6
528	20231011	112200	43741134	1946	1946	1946	1946	5
529	20231011	112100	43731404	1946	1946	1946	1946	5
530	20231011	112000	43721674	1943	1946	1946	1943	7
531	20231011	111900	43708055	1946	1946	1946	1946	4
532	20231011	111800	43700271	1946	1946	1946	1946	6
533	20231011	111700	43688595	1946	1946	1946	1946	6
534	20231011	111600	43676919	1943	1944	1946	1943	257
535	20231011	111500	43177301	1944	1944	1944	1944	28
536	20231011	111400	43122869	1944	1944	1944	1944	6
537	20231011	111300	43111205	1944	1944	1944	1944	5
538	20231011	111200	43101485	1938	1944	1944	1938	6
539	20231011	111100	43089827	1944	1944	1944	1944	7
540	20231011	111000	43076219	1944	1944	1944	1944	4
541	20231011	110900	43068443	1944	1944	1944	1944	6
542	20231011	110800	43056779	1938	1944	1944	1938	6
543	20231011	110700	43045121	1944	1944	1944	1944	5
544	20231011	110600	43035401	1944	1944	1944	1944	6
545	20231011	110500	43023737	1943	1943	1943	1943	160
546	20231011	110400	42712857	1943	1942	1943	1942	215
547	20231011	110300	42295324	1942	1943	1943	1942	5
548	20231011	110200	42285612	1943	1943	1943	1943	5
549	20231011	110100	42275897	1934	1943	1943	1934	7
550	20231011	110000	42262305	1943	1943	1943	1943	5
551	20231011	105900	42252590	1943	1943	1943	1943	5
552	20231011	105800	42242875	1943	1943	1943	1943	5
553	20231011	105700	42233160	1934	1943	1943	1934	6
554	20231011	105600	42221511	1943	1943	1943	1934	53
555	20231011	105500	42118964	1943	1943	1943	1943	6
556	20231011	105400	42107306	1943	1944	1944	1943	5
557	20231011	105300	42097588	1934	1944	1944	1934	7
558	20231011	105200	42083990	1934	1944	1944	1934	7
559	20231011	105100	42070392	1944	1944	1944	1944	4
560	20231011	105000	42062616	1944	1944	1944	1944	6
561	20231011	104900	42050952	1934	1944	1944	1934	906
562	20231011	104800	40289698	1944	1944	1944	1944	5
563	20231011	104700	40279978	1944	1944	1944	1944	6
564	20231011	104600	40268314	1944	1944	1944	1944	273
565	20231011	104500	39737602	1934	1944	1944	1934	7
566	20231011	104400	39724004	1944	1944	1944	1944	5
567	20231011	104300	39714284	1944	1944	1944	1944	5
568	20231011	104200	39704564	1944	1944	1944	1944	6
569	20231011	104100	39692900	1935	1944	1944	1935	6
570	20231011	104000	39681245	1944	1944	1944	1944	5
571	20231011	103900	39671525	1944	1944	1944	1944	5
572	20231011	103800	39661805	1944	1945	1945	1944	5
573	20231011	103700	39652082	1939	1940	1945	1939	218
574	20231011	103600	39229356	1934	1938	1940	1934	31
575	20231011	103500	39169324	1938	1938	1938	1938	5
576	20231011	103400	39159634	1935	1938	1938	1935	439
577	20231011	103300	38310154	1938	1938	1938	1938	6
578	20231011	103200	38298526	1938	1940	1940	1935	22
579	20231011	103100	38255940	1944	1943	1944	1943	406
580	20231011	103000	37466679	1943	1944	1944	1935	5
581	20231011	102900	37456970	1945	1945	1945	1945	0
582	20231011	102800	37456970	1945	1945	1945	1945	0
583	20231011	102700	37456970	1945	1945	1945	1945	1
584	20231011	102600	37455025	1935	1935	1935	1935	1
585	20231011	102500	37453090	1945	1945	1945	1945	0
586	20231011	102400	37453090	1945	1945	1945	1945	0
587	20231011	102300	37453090	1945	1945	1945	1945	1
588	20231011	102200	37451145	1934	1946	1946	1934	2
589	20231011	102100	37447265	1940	1940	1940	1940	0
590	20231011	102000	37447265	1940	1940	1940	1940	20
591	20231011	101900	37408465	1943	1943	1943	1943	0
592	20231011	101800	37408465	1943	1943	1943	1943	18
593	20231011	101700	37373491	1948	1948	1948	1948	0
594	20231011	101600	37373491	1948	1948	1948	1948	0
595	20231011	101500	37373491	1948	1948	1948	1948	1
596	20231011	101400	37371543	1943	1943	1943	1943	1
597	20231011	101300	37369600	1948	1948	1948	1948	1
598	20231011	101200	37367652	1945	1944	1945	1944	1685
599	20231011	101100	34090677	1944	1944	1944	1944	99
600	20231011	101000	33898221	1944	1938	1944	1938	755
601	20231011	100900	32431285	1943	1943	1943	1943	0
602	20231011	100800	32431285	1943	1943	1943	1943	4
603	20231011	100700	32423513	1942	1942	1942	1942	400
604	20231011	100600	31646713	1925	1944	1944	1925	3
605	20231011	100500	31640900	1935	1929	1935	1929	546
606	20231011	100400	30584990	1928	1928	1928	1928	300
607	20231011	100300	30006590	1921	1921	1921	1921	1
608	20231011	100200	30004669	1927	1927	1927	1927	0
609	20231011	100100	30004669	1927	1927	1927	1927	270
610	20231011	100000	29484379	1920	1920	1920	1920	400
611	20231011	095900	28716379	1920	1920	1920	1920	1
612	20231011	095800	28714459	1927	1927	1927	1927	0
613	20231011	095700	28714459	1927	1927	1927	1927	0
614	20231011	095600	28714459	1927	1927	1927	1927	0
615	20231011	095500	28714459	1927	1918	1927	1918	2
616	20231011	095400	28710614	1918	1918	1918	1918	0
617	20231011	095300	28710614	1918	1918	1918	1918	4
618	20231011	095200	28702942	1927	1927	1927	1927	1
619	20231011	095100	28701015	1917	1917	1917	1917	1
620	20231011	095000	28699098	1927	1927	1927	1927	0
621	20231011	094900	28699098	1927	1925	1927	1925	563
622	20231011	094800	27614523	1925	1916	1925	1916	437
623	20231011	094700	26775098	1916	1916	1916	1916	1
624	20231011	094600	26773182	1925	1925	1925	1925	1
625	20231011	094500	26771257	1924	1924	1924	1924	500
626	20231011	094400	25809257	1924	1924	1924	1924	601
627	20231011	094300	24652933	1916	1920	1923	1916	107
628	20231011	094200	24447484	1920	1920	1920	1920	300
629	20231011	094100	23871484	1915	1915	1915	1915	0
630	20231011	094000	23871484	1915	1915	1915	1915	0
631	20231011	093900	23871484	1915	1915	1915	1915	1
632	20231011	093800	23869569	1924	1924	1924	1924	0
633	20231011	093700	23869569	1924	1923	1924	1923	2
634	20231011	093600	23865722	1909	1909	1909	1909	0
635	20231011	093500	23865722	1909	1909	1909	1909	1
636	20231011	093400	23863813	1923	1923	1923	1923	0
637	20231011	093300	23863813	1923	1906	1923	1906	3
638	20231011	093200	23858061	1906	1915	1925	1906	793
639	20231011	093100	22335970	1914	1914	1914	1914	0
640	20231011	093000	22335970	1914	1914	1914	1914	0
641	20231011	092900	22335970	1914	1914	1914	1914	1521
642	20231011	092800	19424776	1902	1914	1914	1902	31
643	20231011	092700	19365454	1914	1914	1914	1914	36
644	20231011	092600	19296550	1914	1914	1914	1914	0
645	20231011	092500	19296550	1914	1914	1914	1914	8
646	20231011	092400	19281238	1902	1902	1902	1902	451
647	20231011	092300	18423436	1915	1915	1915	1915	0
648	20231011	092200	18423436	1915	1915	1915	1915	1
649	20231011	092100	18421521	1901	1901	1901	1901	0
650	20231011	092000	18421521	1901	1901	1901	1901	1
651	20231011	091900	18419620	1915	1915	1915	1915	0
652	20231011	091800	18419620	1915	1915	1915	1915	0
653	20231011	091700	18419620	1915	1901	1915	1901	2
654	20231011	091600	18415804	1913	1913	1913	1913	0
655	20231011	091500	18415804	1913	1902	1913	1900	5827
656	20231011	091400	7327496	1903	1903	1903	1903	0
657	20231011	091300	7327496	1903	1903	1903	1903	4
658	20231011	091200	7319884	1903	1903	1903	1901	8
659	20231011	091100	7304662	1903	1884	1903	1884	54
660	20231011	091000	7202850	1904	1904	1904	1904	8
661	20231011	090900	7187618	1904	1901	1904	1901	4
662	20231011	090800	7180005	1904	1904	1904	1904	4
663	20231011	090700	7172389	1904	1904	1904	1904	4
664	20231011	090600	7164773	1905	1900	1905	1900	287
665	20231011	090500	6619180	1900	1900	1900	1900	4
666	20231011	090400	6611580	1900	1887	1900	1887	401
667	20231011	090300	5854841	1887	1901	1901	1887	1825
668	20231011	090200	2410932	1901	1895	1901	1895	38
669	20231011	090100	2338898	1878	1895	1895	1878	5
670	20231011	090000	2329440	1895	1876	1895	1876	1239