KissMeData/196700/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	200800	95772756	1920	1920	1920	1920	1903
3	20231017	200700	95772756	1920	1920	1920	1920	0
4	20231017	200600	95772756	1920	1920	1920	1920	0
5	20231017	200500	95772756	1920	1920	1920	1920	0
6	20231017	200400	95772756	1920	1920	1920	1920	0
7	20231017	200300	95772756	1920	1920	1920	1920	0
8	20231017	200200	95772756	1920	1920	1920	1920	0
9	20231017	200100	95772756	1920	1920	1920	1920	0
10	20231017	200000	95772756	1920	1920	1920	1920	0
11	20231017	195900	95772756	1920	1920	1920	1920	0
12	20231017	195800	95772756	1920	1920	1920	1920	0
13	20231017	195700	95772756	1920	1920	1920	1920	0
14	20231017	195600	95772756	1920	1920	1920	1920	0
15	20231017	195500	95772756	1920	1920	1920	1920	0
16	20231017	195400	95772756	1920	1920	1920	1920	0
17	20231017	195300	95772756	1920	1920	1920	1920	0
18	20231017	195200	95772756	1920	1920	1920	1920	0
19	20231017	195100	95772756	1920	1920	1920	1920	0
20	20231017	195000	95772756	1920	1920	1920	1920	0
21	20231017	194900	95772756	1920	1920	1920	1920	0
22	20231017	194800	95772756	1920	1920	1920	1920	0
23	20231017	194700	95772756	1920	1920	1920	1920	0
24	20231017	194600	95772756	1920	1920	1920	1920	0
25	20231017	194500	95772756	1920	1920	1920	1920	0
26	20231017	194400	95772756	1920	1920	1920	1920	0
27	20231017	194300	95772756	1920	1920	1920	1920	0
28	20231017	194200	95772756	1920	1920	1920	1920	0
29	20231017	194100	95772756	1920	1920	1920	1920	0
30	20231017	194000	95772756	1920	1920	1920	1920	0
31	20231017	193900	95772756	1920	1920	1920	1920	0
32	20231017	193800	95772756	1920	1920	1920	1920	1903
33	20231017	193700	95772756	1920	1920	1920	1920	0
34	20231017	193600	95772756	1920	1920	1920	1920	0
35	20231017	193500	95772756	1920	1920	1920	1920	0
36	20231017	193400	95772756	1920	1920	1920	1920	0
37	20231017	193300	95772756	1920	1920	1920	1920	0
38	20231017	193200	95772756	1920	1920	1920	1920	0
39	20231017	193100	95772756	1920	1920	1920	1920	0
40	20231017	193000	95772756	1920	1920	1920	1920	0
41	20231017	192900	95772756	1920	1920	1920	1920	0
42	20231017	192800	95772756	1920	1920	1920	1920	0
43	20231017	192700	95772756	1920	1920	1920	1920	0
44	20231017	192600	95772756	1920	1920	1920	1920	0
45	20231017	192500	95772756	1920	1920	1920	1920	0
46	20231017	192400	95772756	1920	1920	1920	1920	0
47	20231017	192300	95772756	1920	1920	1920	1920	0
48	20231017	192200	95772756	1920	1920	1920	1920	0
49	20231017	192100	95772756	1920	1920	1920	1920	0
50	20231017	192000	95772756	1920	1920	1920	1920	0
51	20231017	191900	95772756	1920	1920	1920	1920	0
52	20231017	191800	95772756	1920	1920	1920	1920	0
53	20231017	191700	95772756	1920	1920	1920	1920	0
54	20231017	191600	95772756	1920	1920	1920	1920	0
55	20231017	191500	95772756	1920	1920	1920	1920	0
56	20231017	191400	95772756	1920	1920	1920	1920	0
57	20231017	191300	95772756	1920	1920	1920	1920	0
58	20231017	191200	95772756	1920	1920	1920	1920	0
59	20231017	191100	95772756	1920	1920	1920	1920	0
60	20231017	191000	95772756	1920	1920	1920	1920	0
61	20231017	190900	95772756	1920	1920	1920	1920	0
62	20231017	190800	95772756	1920	1920	1920	1920	1903
63	20231017	190700	95772756	1920	1920	1920	1920	0
64	20231017	190600	95772756	1920	1920	1920	1920	0
65	20231017	190500	95772756	1920	1920	1920	1920	0
66	20231017	190400	95772756	1920	1920	1920	1920	0
67	20231017	190300	95772756	1920	1920	1920	1920	0
68	20231017	190200	95772756	1920	1920	1920	1920	0
69	20231017	190100	95772756	1920	1920	1920	1920	0
70	20231017	190000	95772756	1920	1920	1920	1920	0
71	20231017	185900	95772756	1920	1920	1920	1920	0
72	20231017	185800	95772756	1920	1920	1920	1920	0
73	20231017	185700	95772756	1920	1920	1920	1920	0
74	20231017	185600	95772756	1920	1920	1920	1920	0
75	20231017	185500	95772756	1920	1920	1920	1920	0
76	20231017	185400	95772756	1920	1920	1920	1920	0
77	20231017	185300	95772756	1920	1920	1920	1920	0
78	20231017	185200	95772756	1920	1920	1920	1920	0
79	20231017	185100	95772756	1920	1920	1920	1920	0
80	20231017	185000	95772756	1920	1920	1920	1920	0
81	20231017	184900	95772756	1920	1920	1920	1920	0
82	20231017	184800	95772756	1920	1920	1920	1920	0
83	20231017	184700	95772756	1920	1920	1920	1920	0
84	20231017	184600	95772756	1920	1920	1920	1920	0
85	20231017	184500	95772756	1920	1920	1920	1920	0
86	20231017	184400	95772756	1920	1920	1920	1920	0
87	20231017	184300	95772756	1920	1920	1920	1920	0
88	20231017	184200	95772756	1920	1920	1920	1920	0
89	20231017	184100	95772756	1920	1920	1920	1920	0
90	20231017	184000	95772756	1920	1920	1920	1920	0
91	20231017	183900	95772756	1920	1920	1920	1920	0
92	20231017	183800	95772756	1920	1920	1920	1920	1903
93	20231017	183700	95772756	1920	1920	1920	1920	0
94	20231017	183600	95772756	1920	1920	1920	1920	0
95	20231017	183500	95772756	1920	1920	1920	1920	0
96	20231017	183400	95772756	1920	1920	1920	1920	0
97	20231017	183300	95772756	1920	1920	1920	1920	0
98	20231017	183200	95772756	1920	1920	1920	1920	0
99	20231017	183100	95772756	1920	1920	1920	1920	0
100	20231017	183000	95772756	1920	1920	1920	1920	0
101	20231017	182900	95772756	1920	1920	1920	1920	0
102	20231017	182800	95772756	1920	1920	1920	1920	0
103	20231017	182700	95772756	1920	1920	1920	1920	0
104	20231017	182600	95772756	1920	1920	1920	1920	0
105	20231017	182500	95772756	1920	1920	1920	1920	0
106	20231017	182400	95772756	1920	1920	1920	1920	0
107	20231017	182300	95772756	1920	1920	1920	1920	0
108	20231017	182200	95772756	1920	1920	1920	1920	0
109	20231017	182100	95772756	1920	1920	1920	1920	0
110	20231017	182000	95772756	1920	1920	1920	1920	0
111	20231017	181900	95772756	1920	1920	1920	1920	0
112	20231017	181800	95772756	1920	1920	1920	1920	0
113	20231017	181700	95772756	1920	1920	1920	1920	0
114	20231017	181600	95772756	1920	1920	1920	1920	0
115	20231017	181500	95772756	1920	1920	1920	1920	0
116	20231017	181400	95772756	1920	1920	1920	1920	0
117	20231017	181300	95772756	1920	1920	1920	1920	0
118	20231017	181200	95772756	1920	1920	1920	1920	0
119	20231017	181100	95772756	1920	1920	1920	1920	0
120	20231017	181000	95772756	1920	1920	1920	1920	0
121	20231017	180900	95772756	1920	1920	1920	1920	0
122	20231017	180800	95772756	1920	1920	1920	1920	1903
123	20231017	180700	95772756	1920	1920	1920	1920	0
124	20231017	180600	95772756	1920	1920	1920	1920	0
125	20231017	180500	95772756	1920	1920	1920	1920	0
126	20231017	180400	95772756	1920	1920	1920	1920	0
127	20231017	180300	95772756	1920	1920	1920	1920	0
128	20231017	180200	95772756	1920	1920	1920	1920	0
129	20231017	180100	95772756	1920	1920	1920	1920	0
130	20231017	180000	95772756	1920	1920	1920	1920	0
131	20231017	175900	95772756	1920	1920	1920	1920	0
132	20231017	175800	95772756	1920	1920	1920	1920	0
133	20231017	175700	95772756	1920	1920	1920	1920	0
134	20231017	175600	95772756	1920	1920	1920	1920	0
135	20231017	175500	95772756	1920	1920	1920	1920	0
136	20231017	175400	95772756	1920	1920	1920	1920	0
137	20231017	175300	95772756	1920	1920	1920	1920	0
138	20231017	175200	95772756	1920	1920	1920	1920	0
139	20231017	175100	95772756	1920	1920	1920	1920	0
140	20231017	175000	95772756	1920	1920	1920	1920	0
141	20231017	174900	95772756	1920	1920	1920	1920	0
142	20231017	174800	95772756	1920	1920	1920	1920	0
143	20231017	174700	95772756	1920	1920	1920	1920	0
144	20231017	174600	95772756	1920	1920	1920	1920	0
145	20231017	174500	95772756	1920	1920	1920	1920	0
146	20231017	174400	95772756	1920	1920	1920	1920	0
147	20231017	174300	95772756	1920	1920	1920	1920	0
148	20231017	174200	95772756	1920	1920	1920	1920	0
149	20231017	174100	95772756	1920	1920	1920	1920	0
150	20231017	174000	95772756	1920	1920	1920	1920	0
151	20231017	173900	95772756	1920	1920	1920	1920	0
152	20231017	173800	95772756	1920	1920	1920	1920	1903
153	20231017	173700	95772756	1920	1920	1920	1920	0
154	20231017	173600	95772756	1920	1920	1920	1920	0
155	20231017	173500	95772756	1920	1920	1920	1920	0
156	20231017	173400	95772756	1920	1920	1920	1920	0
157	20231017	173300	95772756	1920	1920	1920	1920	0
158	20231017	173200	95772756	1920	1920	1920	1920	0
159	20231017	173100	95772756	1920	1920	1920	1920	0
160	20231017	173000	95772756	1920	1920	1920	1920	0
161	20231017	172900	95772756	1920	1920	1920	1920	0
162	20231017	172800	95772756	1920	1920	1920	1920	0
163	20231017	172700	95772756	1920	1920	1920	1920	0
164	20231017	172600	95772756	1920	1920	1920	1920	0
165	20231017	172500	95772756	1920	1920	1920	1920	0
166	20231017	172400	95772756	1920	1920	1920	1920	0
167	20231017	172300	95772756	1920	1920	1920	1920	0
168	20231017	172200	95772756	1920	1920	1920	1920	0
169	20231017	172100	95772756	1920	1920	1920	1920	0
170	20231017	172000	95772756	1920	1920	1920	1920	0
171	20231017	171900	95772756	1920	1920	1920	1920	0
172	20231017	171800	95772756	1920	1920	1920	1920	0
173	20231017	171700	95772756	1920	1920	1920	1920	0
174	20231017	171600	95772756	1920	1920	1920	1920	0
175	20231017	171500	95772756	1920	1920	1920	1920	0
176	20231017	171400	95772756	1920	1920	1920	1920	0
177	20231017	171300	95772756	1920	1920	1920	1920	0
178	20231017	171200	95772756	1920	1920	1920	1920	0
179	20231017	171100	95772756	1920	1920	1920	1920	0
180	20231017	171000	95772756	1920	1920	1920	1920	0
181	20231017	170900	95772756	1920	1920	1920	1920	0
182	20231017	170800	95772756	1920	1920	1920	1920	1903
183	20231017	170700	95772756	1920	1920	1920	1920	0
184	20231017	170600	95772756	1920	1920	1920	1920	0
185	20231017	170500	95772756	1920	1920	1920	1920	0
186	20231017	170400	95772756	1920	1920	1920	1920	0
187	20231017	170300	95772756	1920	1920	1920	1920	0
188	20231017	170200	95772756	1920	1920	1920	1920	0
189	20231017	170100	95772756	1920	1920	1920	1920	0
190	20231017	170000	95772756	1920	1920	1920	1920	0
191	20231017	165900	95772756	1920	1920	1920	1920	0
192	20231017	165800	95772756	1920	1920	1920	1920	0
193	20231017	165700	95772756	1920	1920	1920	1920	0
194	20231017	165600	95772756	1920	1920	1920	1920	0
195	20231017	165500	95772756	1920	1920	1920	1920	0
196	20231017	165400	95772756	1920	1920	1920	1920	0
197	20231017	165300	95772756	1920	1920	1920	1920	0
198	20231017	165200	95772756	1920	1920	1920	1920	0
199	20231017	165100	95772756	1920	1920	1920	1920	0
200	20231017	165000	95772756	1920	1920	1920	1920	0
201	20231017	164900	95772756	1920	1920	1920	1920	0
202	20231017	164800	95772756	1920	1920	1920	1920	0
203	20231017	164700	95772756	1920	1920	1920	1920	0
204	20231017	164600	95772756	1920	1920	1920	1920	0
205	20231017	164500	95772756	1920	1920	1920	1920	0
206	20231017	164400	95772756	1920	1920	1920	1920	0
207	20231017	164300	95772756	1920	1920	1920	1920	0
208	20231017	164200	95772756	1920	1920	1920	1920	0
209	20231017	164100	95772756	1920	1920	1920	1920	0
210	20231017	164000	95772756	1920	1920	1920	1920	0
211	20231017	163900	95772756	1920	1920	1920	1920	0
212	20231017	163800	95772756	1920	1920	1920	1920	1903
213	20231017	163700	95772756	1920	1920	1920	1920	0
214	20231017	163600	95772756	1920	1920	1920	1920	0
215	20231017	163500	95772756	1920	1920	1920	1920	0
216	20231017	163400	95772756	1920	1920	1920	1920	0
217	20231017	163300	95772756	1920	1920	1920	1920	0
218	20231017	163200	95772756	1920	1920	1920	1920	0
219	20231017	163100	95772756	1920	1920	1920	1920	0
220	20231017	163000	95772756	1920	1920	1920	1920	0
221	20231017	162900	95772756	1920	1920	1920	1920	0
222	20231017	162800	95772756	1920	1920	1920	1920	0
223	20231017	162700	95772756	1920	1920	1920	1920	0
224	20231017	162600	95772756	1920	1920	1920	1920	0
225	20231017	162500	95772756	1920	1920	1920	1920	0
226	20231017	162400	95772756	1920	1920	1920	1920	0
227	20231017	162300	95772756	1920	1920	1920	1920	0
228	20231017	162200	95772756	1920	1920	1920	1920	0
229	20231017	162100	95772756	1920	1920	1920	1920	0
230	20231017	162000	95772756	1920	1920	1920	1920	0
231	20231017	161900	95772756	1920	1920	1920	1920	0
232	20231017	161800	95772756	1920	1920	1920	1920	0
233	20231017	161700	95772756	1920	1920	1920	1920	0
234	20231017	161600	95772756	1920	1920	1920	1920	0
235	20231017	161500	95772756	1920	1920	1920	1920	0
236	20231017	161400	95772756	1920	1920	1920	1920	0
237	20231017	161300	95772756	1920	1920	1920	1920	0
238	20231017	161200	95772756	1920	1920	1920	1920	0
239	20231017	161100	95772756	1920	1920	1920	1920	0
240	20231017	161000	95772756	1920	1920	1920	1920	0
241	20231017	160900	95772756	1920	1920	1920	1920	0
242	20231017	160800	95772756	1920	1920	1920	1920	1903
243	20231017	160700	95772756	1920	1920	1920	1920	0
244	20231017	160600	95772756	1920	1920	1920	1920	0
245	20231017	160500	95772756	1920	1920	1920	1920	0
246	20231017	160400	95772756	1920	1920	1920	1920	0
247	20231017	160300	95772756	1920	1920	1920	1920	0
248	20231017	160200	95772756	1920	1920	1920	1920	0
249	20231017	160100	95772756	1920	1920	1920	1920	0
250	20231017	160000	95772756	1920	1920	1920	1920	0
251	20231017	155900	95772756	1920	1920	1920	1920	0
252	20231017	155800	95772756	1920	1920	1920	1920	0
253	20231017	155700	95772756	1920	1920	1920	1920	0
254	20231017	155600	95772756	1920	1920	1920	1920	0
255	20231017	155500	95772756	1920	1920	1920	1920	0
256	20231017	155400	95772756	1920	1920	1920	1920	0
257	20231017	155300	95772756	1920	1920	1920	1920	0
258	20231017	155200	95772756	1920	1920	1920	1920	0
259	20231017	155100	95772756	1920	1920	1920	1920	0
260	20231017	155000	95772756	1920	1920	1920	1920	0
261	20231017	154900	95772756	1920	1920	1920	1920	0
262	20231017	154800	95772756	1920	1920	1920	1920	0
263	20231017	154700	95772756	1920	1920	1920	1920	0
264	20231017	154600	95772756	1920	1920	1920	1920	0
265	20231017	154500	95772756	1920	1920	1920	1920	0
266	20231017	154400	95772756	1920	1920	1920	1920	0
267	20231017	154300	95772756	1920	1920	1920	1920	0
268	20231017	154200	95772756	1920	1920	1920	1920	0
269	20231017	154100	95772756	1920	1920	1920	1920	0
270	20231017	154000	95772756	1920	1920	1920	1920	0
271	20231017	153900	95772756	1920	1920	1920	1920	0
272	20231017	153800	95772756	1920	1920	1920	1920	1903
273	20231017	153700	95772756	1920	1920	1920	1920	0
274	20231017	153600	95772756	1920	1920	1920	1920	0
275	20231017	153500	95772756	1920	1920	1920	1920	0
276	20231017	153400	95772756	1920	1920	1920	1920	0
277	20231017	153300	95772756	1920	1920	1920	1920	0
278	20231017	153200	95772756	1920	1920	1920	1920	0
279	20231017	153100	95772756	1920	1920	1920	1920	0
280	20231017	153000	95772756	1920	1920	1920	1920	1903
281	20231017	152900	92118996	1923	1923	1923	1923	0
282	20231017	152800	92118996	1923	1923	1923	1923	0
283	20231017	152700	92118996	1923	1923	1923	1923	0
284	20231017	152600	92118996	1923	1923	1923	1923	0
285	20231017	152500	92118996	1923	1923	1923	1923	0
286	20231017	152400	92118996	1923	1923	1923	1923	0
287	20231017	152300	92118996	1923	1923	1923	1923	0
288	20231017	152200	92118996	1923	1923	1923	1923	0
289	20231017	152100	92118996	1923	1923	1923	1923	0
290	20231017	152000	92118996	1923	1923	1923	1923	0
291	20231017	151900	92118996	1923	1923	1923	1923	4
292	20231017	151800	92111304	1929	1929	1929	1929	0
293	20231017	151700	92111304	1929	1929	1929	1929	0
294	20231017	151600	92111304	1929	1929	1929	1929	0
295	20231017	151500	92111304	1929	1929	1929	1929	39
296	20231017	151400	92036073	1929	1929	1929	1929	0
297	20231017	151300	92036073	1929	1929	1929	1929	0
298	20231017	151200	92036073	1929	1929	1929	1929	0
299	20231017	151100	92036073	1929	1929	1929	1929	0
300	20231017	151000	92036073	1929	1929	1929	1929	6
301	20231017	150900	92024499	1929	1929	1929	1929	0
302	20231017	150800	92024499	1929	1929	1929	1929	154
303	20231017	150700	91727433	1929	1929	1929	1929	56
304	20231017	150600	91619409	1929	1929	1929	1929	1
305	20231017	150500	91617480	1929	1927	1929	1927	155
306	20231017	150400	91318671	1927	1927	1927	1927	0
307	20231017	150300	91318671	1927	1927	1927	1927	0
308	20231017	150200	91318671	1927	1927	1927	1927	0
309	20231017	150100	91318671	1927	1927	1927	1927	0
310	20231017	150000	91318671	1927	1927	1927	1927	155
311	20231017	145900	91019986	1927	1927	1927	1927	0
312	20231017	145800	91019986	1927	1927	1927	1927	0
313	20231017	145700	91019986	1927	1927	1927	1927	0
314	20231017	145600	91019986	1927	1927	1927	1927	0
315	20231017	145500	91019986	1927	1927	1927	1927	155
316	20231017	145400	90721301	1927	1927	1927	1927	0
317	20231017	145300	90721301	1927	1927	1927	1927	0
318	20231017	145200	90721301	1927	1927	1927	1927	0
319	20231017	145100	90721301	1927	1927	1927	1927	0
320	20231017	145000	90721301	1927	1925	1927	1925	155
321	20231017	144900	90422631	1925	1925	1925	1925	0
322	20231017	144800	90422631	1925	1925	1925	1925	0
323	20231017	144700	90422631	1925	1925	1925	1925	150
324	20231017	144600	90133881	1925	1925	1925	1925	0
325	20231017	144500	90133881	1925	1925	1925	1925	155
326	20231017	144400	89835506	1920	1920	1920	1920	0
327	20231017	144300	89835506	1920	1921	1921	1919	1226
328	20231017	144200	87481311	1920	1920	1920	1920	0
329	20231017	144100	87481311	1920	1920	1920	1920	0
330	20231017	144000	87481311	1920	1920	1920	1920	0
331	20231017	143900	87481311	1920	1920	1920	1920	1
332	20231017	143800	87479391	1922	1922	1922	1922	0
333	20231017	143700	87479391	1922	1922	1922	1922	0
334	20231017	143600	87479391	1922	1922	1922	1922	0
335	20231017	143500	87479391	1922	1922	1922	1922	0
336	20231017	143400	87479391	1922	1922	1922	1922	0
337	20231017	143300	87479391	1922	1922	1922	1922	0
338	20231017	143200	87479391	1922	1922	1922	1922	0
339	20231017	143100	87479391	1922	1922	1922	1922	0
340	20231017	143000	87479391	1922	1922	1922	1922	0
341	20231017	142900	87479391	1922	1922	1922	1922	0
342	20231017	142800	87479391	1922	1922	1922	1922	43
343	20231017	142700	87396745	1924	1924	1924	1924	0
344	20231017	142600	87396745	1924	1924	1924	1924	0
345	20231017	142500	87396745	1924	1924	1924	1924	0
346	20231017	142400	87396745	1924	1924	1924	1924	0
347	20231017	142300	87396745	1924	1924	1924	1924	0
348	20231017	142200	87396745	1924	1924	1924	1924	0
349	20231017	142100	87396745	1924	1924	1924	1924	0
350	20231017	142000	87396745	1924	1924	1924	1924	0
351	20231017	141900	87396745	1924	1924	1924	1924	0
352	20231017	141800	87396745	1924	1924	1924	1924	0
353	20231017	141700	87396745	1924	1924	1924	1924	0
354	20231017	141600	87396745	1924	1924	1924	1924	0
355	20231017	141500	87396745	1924	1923	1924	1923	2
356	20231017	141400	87392898	1918	1918	1918	1918	0
357	20231017	141300	87392898	1918	1918	1918	1918	0
358	20231017	141200	87392898	1918	1918	1918	1918	247
359	20231017	141100	86919152	1926	1926	1926	1926	0
360	20231017	141000	86919152	1926	1926	1926	1926	50
361	20231017	140900	86822852	1926	1926	1926	1926	0
362	20231017	140800	86822852	1926	1926	1926	1926	0
363	20231017	140700	86822852	1926	1926	1926	1926	0
364	20231017	140600	86822852	1926	1926	1926	1926	0
365	20231017	140500	86822852	1926	1926	1926	1926	0
366	20231017	140400	86822852	1926	1926	1926	1926	0
367	20231017	140300	86822852	1926	1926	1926	1926	0
368	20231017	140200	86822852	1926	1926	1926	1926	0
369	20231017	140100	86822852	1926	1926	1926	1926	0
370	20231017	140000	86822852	1926	1926	1926	1926	0
371	20231017	135900	86822852	1926	1926	1926	1926	0
372	20231017	135800	86822852	1926	1926	1926	1926	43
373	20231017	135700	86740034	1918	1918	1918	1918	0
374	20231017	135600	86740034	1918	1918	1918	1918	0
375	20231017	135500	86740034	1918	1918	1918	1918	0
376	20231017	135400	86740034	1918	1918	1918	1918	0
377	20231017	135300	86740034	1918	1918	1918	1918	0
378	20231017	135200	86740034	1918	1919	1919	1918	150
379	20231017	135100	86452224	1918	1918	1918	1918	0
380	20231017	135000	86452224	1918	1920	1920	1918	800
381	20231017	134900	84917604	1927	1927	1927	1927	0
382	20231017	134800	84917604	1927	1927	1927	1927	0
383	20231017	134700	84917604	1927	1927	1927	1927	0
384	20231017	134600	84917604	1927	1927	1927	1927	0
385	20231017	134500	84917604	1927	1927	1927	1927	0
386	20231017	134400	84917604	1927	1927	1927	1927	0
387	20231017	134300	84917604	1927	1927	1927	1927	0
388	20231017	134200	84917604	1927	1927	1927	1927	0
389	20231017	134100	84917604	1927	1919	1927	1919	7
390	20231017	134000	84904139	1918	1918	1918	1918	1
391	20231017	133900	84902221	1918	1918	1918	1918	0
392	20231017	133800	84902221	1918	1918	1918	1918	0
393	20231017	133700	84902221	1918	1918	1918	1918	0
394	20231017	133600	84902221	1918	1918	1918	1918	0
395	20231017	133500	84902221	1918	1919	1919	1918	1015
396	20231017	133400	82954444	1921	1921	1921	1921	0
397	20231017	133300	82954444	1921	1921	1921	1921	0
398	20231017	133200	82954444	1921	1921	1921	1921	30
399	20231017	133100	82896814	1929	1929	1929	1929	0
400	20231017	133000	82896814	1929	1929	1929	1929	0
401	20231017	132900	82896814	1929	1929	1929	1929	43
402	20231017	132800	82813867	1920	1920	1920	1920	0
403	20231017	132700	82813867	1920	1920	1920	1920	0
404	20231017	132600	82813867	1920	1920	1920	1920	0
405	20231017	132500	82813867	1920	1920	1920	1920	0
406	20231017	132400	82813867	1920	1920	1920	1920	0
407	20231017	132300	82813867	1920	1920	1920	1920	0
408	20231017	132200	82813867	1920	1920	1920	1920	0
409	20231017	132100	82813867	1920	1920	1920	1920	0
410	20231017	132000	82813867	1920	1920	1920	1920	0
411	20231017	131900	82813867	1920	1920	1920	1920	86
412	20231017	131800	82648747	1919	1919	1919	1919	0
413	20231017	131700	82648747	1919	1919	1919	1919	0
414	20231017	131600	82648747	1919	1919	1919	1919	11
415	20231017	131500	82627638	1920	1920	1920	1920	0
416	20231017	131400	82627638	1920	1920	1920	1920	0
417	20231017	131300	82627638	1920	1921	1921	1920	82
418	20231017	131200	82470178	1921	1921	1921	1921	0
419	20231017	131100	82470178	1921	1921	1921	1921	0
420	20231017	131000	82470178	1921	1922	1922	1921	148
421	20231017	130900	82185743	1921	1921	1921	1921	0
422	20231017	130800	82185743	1921	1921	1921	1921	0
423	20231017	130700	82185743	1921	1921	1921	1921	0
424	20231017	130600	82185743	1921	1921	1921	1921	0
425	20231017	130500	82185743	1921	1921	1921	1921	0
426	20231017	130400	82185743	1921	1921	1921	1921	0
427	20231017	130300	82185743	1921	1921	1921	1921	0
428	20231017	130200	82185743	1921	1921	1921	1921	0
429	20231017	130100	82185743	1921	1921	1921	1921	0
430	20231017	130000	82185743	1921	1921	1921	1921	0
431	20231017	125900	82185743	1921	1921	1921	1921	143
432	20231017	125800	81911040	1921	1921	1921	1921	0
433	20231017	125700	81911040	1921	1921	1921	1921	0
434	20231017	125600	81911040	1921	1921	1921	1921	0
435	20231017	125500	81911040	1921	1921	1921	1921	152
436	20231017	125400	81619048	1921	1921	1921	1921	0
437	20231017	125300	81619048	1921	1921	1921	1921	0
438	20231017	125200	81619048	1921	1922	1922	1921	275
439	20231017	125100	81090724	1921	1921	1921	1921	0
440	20231017	125000	81090724	1921	1921	1921	1921	0
441	20231017	124900	81090724	1921	1921	1921	1921	21
442	20231017	124800	81050383	1923	1923	1923	1923	0
443	20231017	124700	81050383	1923	1923	1923	1923	0
444	20231017	124600	81050383	1923	1924	1924	1923	37
445	20231017	124500	80979215	1924	1924	1924	1924	0
446	20231017	124400	80979215	1924	1924	1924	1924	0
447	20231017	124300	80979215	1924	1924	1924	1924	0
448	20231017	124200	80979215	1924	1925	1925	1924	4
449	20231017	124100	80971518	1925	1925	1925	1925	0
450	20231017	124000	80971518	1925	1926	1926	1925	40
451	20231017	123900	80894498	1921	1921	1921	1921	0
452	20231017	123800	80894498	1921	1921	1921	1921	0
453	20231017	123700	80894498	1921	1921	1921	1921	0
454	20231017	123600	80894498	1921	1921	1921	1921	0
455	20231017	123500	80894498	1921	1921	1921	1921	0
456	20231017	123400	80894498	1921	1921	1921	1921	0
457	20231017	123300	80894498	1921	1921	1921	1921	0
458	20231017	123200	80894498	1921	1921	1921	1921	0
459	20231017	123100	80894498	1921	1921	1921	1921	0
460	20231017	123000	80894498	1921	1921	1921	1921	0
461	20231017	122900	80894498	1921	1921	1921	1921	0
462	20231017	122800	80894498	1921	1921	1921	1921	0
463	20231017	122700	80894498	1921	1921	1921	1921	0
464	20231017	122600	80894498	1921	1921	1921	1921	0
465	20231017	122500	80894498	1921	1921	1921	1921	0
466	20231017	122400	80894498	1921	1921	1921	1921	0
467	20231017	122300	80894498	1921	1921	1921	1921	0
468	20231017	122200	80894498	1921	1921	1921	1921	0
469	20231017	122100	80894498	1921	1921	1921	1921	0
470	20231017	122000	80894498	1921	1921	1921	1921	0
471	20231017	121900	80894498	1921	1921	1921	1921	0
472	20231017	121800	80894498	1921	1921	1921	1921	0
473	20231017	121700	80894498	1921	1922	1922	1921	40
474	20231017	121600	80817638	1922	1922	1922	1922	0
475	20231017	121500	80817638	1922	1922	1922	1922	0
476	20231017	121400	80817638	1922	1929	1929	1922	391
477	20231017	121300	80065863	1930	1930	1930	1930	0
478	20231017	121200	80065863	1930	1930	1930	1930	0
479	20231017	121100	80065863	1930	1930	1930	1930	41
480	20231017	121000	79986733	1930	1930	1930	1930	0
481	20231017	120900	79986733	1930	1930	1930	1930	0
482	20231017	120800	79986733	1930	1930	1930	1930	0
483	20231017	120700	79986733	1930	1930	1930	1930	0
484	20231017	120600	79986733	1930	1930	1930	1930	0
485	20231017	120500	79986733	1930	1930	1930	1930	0
486	20231017	120400	79986733	1930	1930	1930	1930	0
487	20231017	120300	79986733	1930	1930	1930	1930	21
488	20231017	120200	79946203	1929	1929	1929	1929	0
489	20231017	120100	79946203	1929	1929	1929	1929	0
490	20231017	120000	79946203	1929	1929	1929	1929	0
491	20231017	115900	79946203	1929	1929	1929	1929	0
492	20231017	115800	79946203	1929	1929	1929	1929	40
493	20231017	115700	79869043	1929	1929	1929	1929	0
494	20231017	115600	79869043	1929	1929	1929	1929	0
495	20231017	115500	79869043	1929	1929	1929	1929	0
496	20231017	115400	79869043	1929	1929	1929	1929	0
497	20231017	115300	79869043	1929	1929	1929	1929	13
498	20231017	115200	79843966	1930	1930	1930	1930	0
499	20231017	115100	79843966	1930	1930	1930	1930	0
500	20231017	115000	79843966	1930	1931	1931	1930	84
501	20231017	114900	79681802	1933	1933	1933	1933	0
502	20231017	114800	79681802	1933	1933	1933	1933	0
503	20231017	114700	79681802	1933	1933	1933	1933	0
504	20231017	114600	79681802	1933	1933	1933	1933	0
505	20231017	114500	79681802	1933	1933	1933	1933	0
506	20231017	114400	79681802	1933	1933	1933	1933	0
507	20231017	114300	79681802	1933	1933	1933	1933	0
508	20231017	114200	79681802	1933	1932	1933	1932	60
509	20231017	114100	79565836	1932	1932	1932	1932	0
510	20231017	114000	79565836	1932	1932	1932	1932	0
511	20231017	113900	79565836	1932	1932	1932	1932	0
512	20231017	113800	79565836	1932	1932	1932	1932	5
513	20231017	113700	79556176	1929	1929	1929	1929	0
514	20231017	113600	79556176	1929	1929	1929	1929	0
515	20231017	113500	79556176	1929	1929	1929	1929	0
516	20231017	113400	79556176	1929	1929	1929	1929	0
517	20231017	113300	79556176	1929	1929	1929	1929	9
518	20231017	113200	79538815	1929	1929	1929	1929	0
519	20231017	113100	79538815	1929	1929	1929	1929	0
520	20231017	113000	79538815	1929	1929	1929	1929	0
521	20231017	112900	79538815	1929	1929	1929	1929	8
522	20231017	112800	79523383	1929	1929	1929	1929	0
523	20231017	112700	79523383	1929	1929	1929	1929	0
524	20231017	112600	79523383	1929	1929	1929	1929	20
525	20231017	112500	79484803	1929	1929	1929	1929	0
526	20231017	112400	79484803	1929	1929	1929	1929	0
527	20231017	112300	79484803	1929	1930	1930	1929	30
528	20231017	112200	79426913	1930	1930	1930	1930	0
529	20231017	112100	79426913	1930	1930	1930	1930	0
530	20231017	112000	79426913	1930	1930	1930	1930	43
531	20231017	111900	79343923	1926	1926	1926	1926	0
532	20231017	111800	79343923	1926	1926	1926	1926	0
533	20231017	111700	79343923	1926	1926	1926	1926	0
534	20231017	111600	79343923	1926	1926	1926	1926	24
535	20231017	111500	79297699	1920	1920	1920	1920	0
536	20231017	111400	79297699	1920	1923	1923	1920	912
537	20231017	111300	77545560	1921	1921	1921	1921	0
538	20231017	111200	77545560	1921	1934	1934	1921	311
539	20231017	111100	76947365	1920	1920	1920	1920	0
540	20231017	111000	76947365	1920	1920	1920	1920	0
541	20231017	110900	76947365	1920	1920	1920	1920	0
542	20231017	110800	76947365	1920	1920	1920	1920	0
543	20231017	110700	76947365	1920	1920	1920	1920	0
544	20231017	110600	76947365	1920	1931	1931	1920	1001
545	20231017	110500	75022640	1939	1939	1939	1939	0
546	20231017	110400	75022640	1939	1939	1939	1939	0
547	20231017	110300	75022640	1939	1939	1939	1939	0
548	20231017	110200	75022640	1939	1939	1939	1939	0
549	20231017	110100	75022640	1939	1939	1939	1939	0
550	20231017	110000	75022640	1939	1939	1939	1939	0
551	20231017	105900	75022640	1939	1939	1939	1939	10
552	20231017	105800	75003250	1939	1939	1939	1939	0
553	20231017	105700	75003250	1939	1939	1939	1939	1
554	20231017	105600	75001311	1937	1937	1937	1937	0
555	20231017	105500	75001311	1937	1937	1937	1937	0
556	20231017	105400	75001311	1937	1930	1937	1930	884
557	20231017	105300	73295184	1930	1930	1930	1930	1
558	20231017	105200	73293254	1930	1930	1930	1930	0
559	20231017	105100	73293254	1930	1930	1930	1930	0
560	20231017	105000	73293254	1930	1930	1930	1930	0
561	20231017	104900	73293254	1930	1930	1930	1930	0
562	20231017	104800	73293254	1930	1930	1930	1930	0
563	20231017	104700	73293254	1930	1930	1930	1930	0
564	20231017	104600	73293254	1930	1930	1930	1930	0
565	20231017	104500	73293254	1930	1930	1930	1930	0
566	20231017	104400	73293254	1930	1930	1930	1930	23
567	20231017	104300	73248864	1930	1930	1930	1930	0
568	20231017	104200	73248864	1930	1930	1930	1930	0
569	20231017	104100	73248864	1930	1930	1930	1930	0
570	20231017	104000	73248864	1930	1930	1930	1930	0
571	20231017	103900	73248864	1930	1930	1930	1930	8
572	20231017	103800	73233424	1923	1923	1923	1923	0
573	20231017	103700	73233424	1923	1923	1923	1923	0
574	20231017	103600	73233424	1923	1923	1923	1923	0
575	20231017	103500	73233424	1923	1923	1923	1923	0
576	20231017	103400	73233424	1923	1928	1928	1923	6
577	20231017	103300	73221866	1920	1920	1920	1920	0
578	20231017	103200	73221866	1920	1920	1920	1920	0
579	20231017	103100	73221866	1920	1920	1920	1920	0
580	20231017	103000	73221866	1920	1920	1920	1920	0
581	20231017	102900	73221866	1920	1920	1920	1920	0
582	20231017	102800	73221866	1920	1920	1920	1920	0
583	20231017	102700	73221866	1920	1920	1920	1920	0
584	20231017	102600	73221866	1920	1920	1920	1920	0
585	20231017	102500	73221866	1920	1920	1920	1920	0
586	20231017	102400	73221866	1920	1920	1920	1920	0
587	20231017	102300	73221866	1920	1920	1920	1920	0
588	20231017	102200	73221866	1920	1920	1920	1920	0
589	20231017	102100	73221866	1920	1920	1920	1920	0
590	20231017	102000	73221866	1920	1920	1920	1920	0
591	20231017	101900	73221866	1920	1920	1920	1920	0
592	20231017	101800	73221866	1920	1920	1920	1920	0
593	20231017	101700	73221866	1920	1920	1920	1920	0
594	20231017	101600	73221866	1920	1923	1923	1920	321
595	20231017	101500	72605531	1921	1921	1921	1921	0
596	20231017	101400	72605531	1921	1922	1922	1921	158
597	20231017	101300	72301980	1920	1920	1920	1920	0
598	20231017	101200	72301980	1920	1927	1927	1920	903
599	20231017	101100	70563603	1939	1939	1939	1939	0
600	20231017	101000	70563603	1939	1939	1939	1939	0
601	20231017	100900	70563603	1939	1934	1939	1934	3
602	20231017	100800	70557793	1916	1940	1940	1916	4702
603	20231017	100700	61545676	1935	1931	1935	1931	202
604	20231017	100600	61155606	1931	1931	1931	1931	21
605	20231017	100500	61115055	1931	1931	1931	1931	0
606	20231017	100400	61115055	1931	1930	1931	1930	76
607	20231017	100300	60968354	1930	1930	1930	1930	1
608	20231017	100200	60966424	1930	1930	1930	1930	0
609	20231017	100100	60966424	1930	1930	1930	1930	20
610	20231017	100000	60927824	1929	1929	1929	1929	98
611	20231017	095900	60738782	1929	1931	1931	1929	61
612	20231017	095800	60620997	1931	1931	1931	1931	0
613	20231017	095700	60620997	1931	1931	1931	1931	44
614	20231017	095600	60536033	1937	1927	1937	1920	1209
615	20231017	095500	58211815	1927	1932	1932	1927	1054
616	20231017	095400	56180557	1931	1936	1936	1931	26
617	20231017	095300	56130246	1940	1940	1940	1940	0
618	20231017	095200	56130246	1940	1940	1940	1940	598
619	20231017	095100	54970126	1936	1936	1936	1936	0
620	20231017	095000	54970126	1936	1936	1936	1936	0
621	20231017	094900	54970126	1936	1936	1936	1936	5
622	20231017	094800	54960446	1936	1936	1936	1936	2
623	20231017	094700	54956574	1931	1931	1931	1931	0
624	20231017	094600	54956574	1931	1940	1940	1931	327
625	20231017	094500	54323669	1940	1940	1940	1940	0
626	20231017	094400	54323669	1940	1940	1940	1940	0
627	20231017	094300	54323669	1940	1940	1940	1940	40
628	20231017	094200	54246069	1940	1940	1940	1940	0
629	20231017	094100	54246069	1940	1940	1940	1940	0
630	20231017	094000	54246069	1940	1940	1940	1940	0
631	20231017	093900	54246069	1940	1943	1943	1940	155
632	20231017	093800	53945189	1945	1945	1945	1945	0
633	20231017	093700	53945189	1945	1945	1945	1945	1
634	20231017	093600	53943244	1945	1945	1945	1945	0
635	20231017	093500	53943244	1945	1945	1945	1945	2
636	20231017	093400	53939354	1945	1945	1945	1945	0
637	20231017	093300	53939354	1945	1945	1945	1945	0
638	20231017	093200	53939354	1945	1945	1945	1945	100
639	20231017	093100	53744854	1945	1944	1945	1944	3
640	20231017	093000	53739020	1940	1940	1940	1940	900
641	20231017	092900	51993020	1940	1932	1940	1932	1718
642	20231017	092800	48666444	1926	1926	1926	1926	2
643	20231017	092700	48662592	1920	1923	1923	1920	1973
644	20231017	092600	44872369	1932	1939	1939	1918	10801
645	20231017	092500	24122778	1944	1944	1944	1944	7
646	20231017	092400	24109170	1945	1945	1945	1945	1
647	20231017	092300	24107225	1946	1946	1946	1946	0
648	20231017	092200	24107225	1946	1945	1946	1945	200
649	20231017	092100	23718085	1947	1947	1947	1947	0
650	20231017	092000	23718085	1947	1947	1947	1947	0
651	20231017	091900	23718085	1947	1947	1947	1947	0
652	20231017	091800	23718085	1947	1947	1947	1947	0
653	20231017	091700	23718085	1947	1947	1947	1947	0
654	20231017	091600	23718085	1947	1947	1947	1947	0
655	20231017	091500	23718085	1947	1944	1947	1944	11
656	20231017	091400	23696671	1924	1944	1944	1921	952
657	20231017	091300	21863005	1944	1944	1944	1928	393
658	20231017	091200	21100314	1950	1950	1950	1950	0
659	20231017	091100	21100314	1950	1950	1950	1950	0
660	20231017	091000	21100314	1950	1948	1950	1945	1885
661	20231017	090900	17429370	1948	1948	1948	1948	32
662	20231017	090800	17367034	1948	1950	1950	1948	177
663	20231017	090700	17022099	1949	1950	1950	1949	310
664	20231017	090600	16417842	1950	1950	1950	1950	76
665	20231017	090500	16269642	1950	1957	1957	1950	2391
666	20231017	090400	11599765	1957	1957	1957	1957	0
667	20231017	090300	11599765	1957	1955	1957	1955	26
668	20231017	090200	11548887	1956	1947	1956	1947	108
669	20231017	090100	11338278	1945	1928	1945	1928	525
670	20231017	090000	10321930	1927	1920	1927	1920	5376