KissMeData/215380/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	201800	156975461	1932	1932	1932	1932	2880
3	20231025	201700	156975461	1932	1932	1932	1932	0
4	20231025	201600	156975461	1932	1932	1932	1932	0
5	20231025	201500	156975461	1932	1932	1932	1932	0
6	20231025	201400	156975461	1932	1932	1932	1932	0
7	20231025	201300	156975461	1932	1932	1932	1932	0
8	20231025	201200	156975461	1932	1932	1932	1932	0
9	20231025	201100	156975461	1932	1932	1932	1932	0
10	20231025	201000	156975461	1932	1932	1932	1932	0
11	20231025	200900	156975461	1932	1932	1932	1932	0
12	20231025	200800	156975461	1932	1932	1932	1932	0
13	20231025	200700	156975461	1932	1932	1932	1932	0
14	20231025	200600	156975461	1932	1932	1932	1932	0
15	20231025	200500	156975461	1932	1932	1932	1932	0
16	20231025	200400	156975461	1932	1932	1932	1932	0
17	20231025	200300	156975461	1932	1932	1932	1932	0
18	20231025	200200	156975461	1932	1932	1932	1932	0
19	20231025	200100	156975461	1932	1932	1932	1932	0
20	20231025	200000	156975461	1932	1932	1932	1932	0
21	20231025	195900	156975461	1932	1932	1932	1932	0
22	20231025	195800	156975461	1932	1932	1932	1932	0
23	20231025	195700	156975461	1932	1932	1932	1932	0
24	20231025	195600	156975461	1932	1932	1932	1932	0
25	20231025	195500	156975461	1932	1932	1932	1932	0
26	20231025	195400	156975461	1932	1932	1932	1932	0
27	20231025	195300	156975461	1932	1932	1932	1932	0
28	20231025	195200	156975461	1932	1932	1932	1932	0
29	20231025	195100	156975461	1932	1932	1932	1932	0
30	20231025	195000	156975461	1932	1932	1932	1932	0
31	20231025	194900	156975461	1932	1932	1932	1932	0
32	20231025	194800	156975461	1932	1932	1932	1932	2880
33	20231025	194700	156975461	1932	1932	1932	1932	0
34	20231025	194600	156975461	1932	1932	1932	1932	0
35	20231025	194500	156975461	1932	1932	1932	1932	0
36	20231025	194400	156975461	1932	1932	1932	1932	0
37	20231025	194300	156975461	1932	1932	1932	1932	0
38	20231025	194200	156975461	1932	1932	1932	1932	0
39	20231025	194100	156975461	1932	1932	1932	1932	0
40	20231025	194000	156975461	1932	1932	1932	1932	0
41	20231025	193900	156975461	1932	1932	1932	1932	0
42	20231025	193800	156975461	1932	1932	1932	1932	0
43	20231025	193700	156975461	1932	1932	1932	1932	0
44	20231025	193600	156975461	1932	1932	1932	1932	0
45	20231025	193500	156975461	1932	1932	1932	1932	0
46	20231025	193400	156975461	1932	1932	1932	1932	0
47	20231025	193300	156975461	1932	1932	1932	1932	0
48	20231025	193200	156975461	1932	1932	1932	1932	0
49	20231025	193100	156975461	1932	1932	1932	1932	0
50	20231025	193000	156975461	1932	1932	1932	1932	0
51	20231025	192900	156975461	1932	1932	1932	1932	0
52	20231025	192800	156975461	1932	1932	1932	1932	0
53	20231025	192700	156975461	1932	1932	1932	1932	0
54	20231025	192600	156975461	1932	1932	1932	1932	0
55	20231025	192500	156975461	1932	1932	1932	1932	0
56	20231025	192400	156975461	1932	1932	1932	1932	0
57	20231025	192300	156975461	1932	1932	1932	1932	0
58	20231025	192200	156975461	1932	1932	1932	1932	0
59	20231025	192100	156975461	1932	1932	1932	1932	0
60	20231025	192000	156975461	1932	1932	1932	1932	0
61	20231025	191900	156975461	1932	1932	1932	1932	0
62	20231025	191800	156975461	1932	1932	1932	1932	2880
63	20231025	191700	156975461	1932	1932	1932	1932	0
64	20231025	191600	156975461	1932	1932	1932	1932	0
65	20231025	191500	156975461	1932	1932	1932	1932	0
66	20231025	191400	156975461	1932	1932	1932	1932	0
67	20231025	191300	156975461	1932	1932	1932	1932	0
68	20231025	191200	156975461	1932	1932	1932	1932	0
69	20231025	191100	156975461	1932	1932	1932	1932	0
70	20231025	191000	156975461	1932	1932	1932	1932	0
71	20231025	190900	156975461	1932	1932	1932	1932	0
72	20231025	190800	156975461	1932	1932	1932	1932	0
73	20231025	190700	156975461	1932	1932	1932	1932	0
74	20231025	190600	156975461	1932	1932	1932	1932	0
75	20231025	190500	156975461	1932	1932	1932	1932	0
76	20231025	190400	156975461	1932	1932	1932	1932	0
77	20231025	190300	156975461	1932	1932	1932	1932	0
78	20231025	190200	156975461	1932	1932	1932	1932	0
79	20231025	190100	156975461	1932	1932	1932	1932	0
80	20231025	190000	156975461	1932	1932	1932	1932	0
81	20231025	185900	156975461	1932	1932	1932	1932	0
82	20231025	185800	156975461	1932	1932	1932	1932	0
83	20231025	185700	156975461	1932	1932	1932	1932	0
84	20231025	185600	156975461	1932	1932	1932	1932	0
85	20231025	185500	156975461	1932	1932	1932	1932	0
86	20231025	185400	156975461	1932	1932	1932	1932	0
87	20231025	185300	156975461	1932	1932	1932	1932	0
88	20231025	185200	156975461	1932	1932	1932	1932	0
89	20231025	185100	156975461	1932	1932	1932	1932	0
90	20231025	185000	156975461	1932	1932	1932	1932	0
91	20231025	184900	156975461	1932	1932	1932	1932	0
92	20231025	184800	156975461	1932	1932	1932	1932	2880
93	20231025	184700	156975461	1932	1932	1932	1932	0
94	20231025	184600	156975461	1932	1932	1932	1932	0
95	20231025	184500	156975461	1932	1932	1932	1932	0
96	20231025	184400	156975461	1932	1932	1932	1932	0
97	20231025	184300	156975461	1932	1932	1932	1932	0
98	20231025	184200	156975461	1932	1932	1932	1932	0
99	20231025	184100	156975461	1932	1932	1932	1932	0
100	20231025	184000	156975461	1932	1932	1932	1932	0
101	20231025	183900	156975461	1932	1932	1932	1932	0
102	20231025	183800	156975461	1932	1932	1932	1932	0
103	20231025	183700	156975461	1932	1932	1932	1932	0
104	20231025	183600	156975461	1932	1932	1932	1932	0
105	20231025	183500	156975461	1932	1932	1932	1932	0
106	20231025	183400	156975461	1932	1932	1932	1932	0
107	20231025	183300	156975461	1932	1932	1932	1932	0
108	20231025	183200	156975461	1932	1932	1932	1932	0
109	20231025	183100	156975461	1932	1932	1932	1932	0
110	20231025	183000	156975461	1932	1932	1932	1932	0
111	20231025	182900	156975461	1932	1932	1932	1932	0
112	20231025	182800	156975461	1932	1932	1932	1932	0
113	20231025	182700	156975461	1932	1932	1932	1932	0
114	20231025	182600	156975461	1932	1932	1932	1932	0
115	20231025	182500	156975461	1932	1932	1932	1932	0
116	20231025	182400	156975461	1932	1932	1932	1932	0
117	20231025	182300	156975461	1932	1932	1932	1932	0
118	20231025	182200	156975461	1932	1932	1932	1932	0
119	20231025	182100	156975461	1932	1932	1932	1932	0
120	20231025	182000	156975461	1932	1932	1932	1932	0
121	20231025	181900	156975461	1932	1932	1932	1932	0
122	20231025	181800	156975461	1932	1932	1932	1932	2880
123	20231025	181700	156975461	1932	1932	1932	1932	0
124	20231025	181600	156975461	1932	1932	1932	1932	0
125	20231025	181500	156975461	1932	1932	1932	1932	0
126	20231025	181400	156975461	1932	1932	1932	1932	0
127	20231025	181300	156975461	1932	1932	1932	1932	0
128	20231025	181200	156975461	1932	1932	1932	1932	0
129	20231025	181100	156975461	1932	1932	1932	1932	0
130	20231025	181000	156975461	1932	1932	1932	1932	0
131	20231025	180900	156975461	1932	1932	1932	1932	0
132	20231025	180800	156975461	1932	1932	1932	1932	0
133	20231025	180700	156975461	1932	1932	1932	1932	0
134	20231025	180600	156975461	1932	1932	1932	1932	0
135	20231025	180500	156975461	1932	1932	1932	1932	0
136	20231025	180400	156975461	1932	1932	1932	1932	0
137	20231025	180300	156975461	1932	1932	1932	1932	0
138	20231025	180200	156975461	1932	1932	1932	1932	0
139	20231025	180100	156975461	1932	1932	1932	1932	0
140	20231025	180000	156975461	1932	1932	1932	1932	0
141	20231025	175900	156975461	1932	1932	1932	1932	0
142	20231025	175800	156975461	1932	1932	1932	1932	0
143	20231025	175700	156975461	1932	1932	1932	1932	0
144	20231025	175600	156975461	1932	1932	1932	1932	0
145	20231025	175500	156975461	1932	1932	1932	1932	0
146	20231025	175400	156975461	1932	1932	1932	1932	0
147	20231025	175300	156975461	1932	1932	1932	1932	0
148	20231025	175200	156975461	1932	1932	1932	1932	0
149	20231025	175100	156975461	1932	1932	1932	1932	0
150	20231025	175000	156975461	1932	1932	1932	1932	0
151	20231025	174900	156975461	1932	1932	1932	1932	0
152	20231025	174800	156975461	1932	1932	1932	1932	2880
153	20231025	174700	156975461	1932	1932	1932	1932	0
154	20231025	174600	156975461	1932	1932	1932	1932	0
155	20231025	174500	156975461	1932	1932	1932	1932	0
156	20231025	174400	156975461	1932	1932	1932	1932	0
157	20231025	174300	156975461	1932	1932	1932	1932	0
158	20231025	174200	156975461	1932	1932	1932	1932	0
159	20231025	174100	156975461	1932	1932	1932	1932	0
160	20231025	174000	156975461	1932	1932	1932	1932	0
161	20231025	173900	156975461	1932	1932	1932	1932	0
162	20231025	173800	156975461	1932	1932	1932	1932	0
163	20231025	173700	156975461	1932	1932	1932	1932	0
164	20231025	173600	156975461	1932	1932	1932	1932	0
165	20231025	173500	156975461	1932	1932	1932	1932	0
166	20231025	173400	156975461	1932	1932	1932	1932	0
167	20231025	173300	156975461	1932	1932	1932	1932	0
168	20231025	173200	156975461	1932	1932	1932	1932	0
169	20231025	173100	156975461	1932	1932	1932	1932	0
170	20231025	173000	156975461	1932	1932	1932	1932	0
171	20231025	172900	156975461	1932	1932	1932	1932	0
172	20231025	172800	156975461	1932	1932	1932	1932	0
173	20231025	172700	156975461	1932	1932	1932	1932	0
174	20231025	172600	156975461	1932	1932	1932	1932	0
175	20231025	172500	156975461	1932	1932	1932	1932	0
176	20231025	172400	156975461	1932	1932	1932	1932	0
177	20231025	172300	156975461	1932	1932	1932	1932	0
178	20231025	172200	156975461	1932	1932	1932	1932	0
179	20231025	172100	156975461	1932	1932	1932	1932	0
180	20231025	172000	156975461	1932	1932	1932	1932	0
181	20231025	171900	156975461	1932	1932	1932	1932	0
182	20231025	171800	156975461	1932	1932	1932	1932	2880
183	20231025	171700	156975461	1932	1932	1932	1932	0
184	20231025	171600	156975461	1932	1932	1932	1932	0
185	20231025	171500	156975461	1932	1932	1932	1932	0
186	20231025	171400	156975461	1932	1932	1932	1932	0
187	20231025	171300	156975461	1932	1932	1932	1932	0
188	20231025	171200	156975461	1932	1932	1932	1932	0
189	20231025	171100	156975461	1932	1932	1932	1932	0
190	20231025	171000	156975461	1932	1932	1932	1932	0
191	20231025	170900	156975461	1932	1932	1932	1932	0
192	20231025	170800	156975461	1932	1932	1932	1932	0
193	20231025	170700	156975461	1932	1932	1932	1932	0
194	20231025	170600	156975461	1932	1932	1932	1932	0
195	20231025	170500	156975461	1932	1932	1932	1932	0
196	20231025	170400	156975461	1932	1932	1932	1932	0
197	20231025	170300	156975461	1932	1932	1932	1932	0
198	20231025	170200	156975461	1932	1932	1932	1932	0
199	20231025	170100	156975461	1932	1932	1932	1932	0
200	20231025	170000	156975461	1932	1932	1932	1932	0
201	20231025	165900	156975461	1932	1932	1932	1932	0
202	20231025	165800	156975461	1932	1932	1932	1932	0
203	20231025	165700	156975461	1932	1932	1932	1932	0
204	20231025	165600	156975461	1932	1932	1932	1932	0
205	20231025	165500	156975461	1932	1932	1932	1932	0
206	20231025	165400	156975461	1932	1932	1932	1932	0
207	20231025	165300	156975461	1932	1932	1932	1932	0
208	20231025	165200	156975461	1932	1932	1932	1932	0
209	20231025	165100	156975461	1932	1932	1932	1932	0
210	20231025	165000	156975461	1932	1932	1932	1932	0
211	20231025	164900	156975461	1932	1932	1932	1932	0
212	20231025	164800	156975461	1932	1932	1932	1932	2880
213	20231025	164700	156975461	1932	1932	1932	1932	0
214	20231025	164600	156975461	1932	1932	1932	1932	0
215	20231025	164500	156975461	1932	1932	1932	1932	0
216	20231025	164400	156975461	1932	1932	1932	1932	0
217	20231025	164300	156975461	1932	1932	1932	1932	0
218	20231025	164200	156975461	1932	1932	1932	1932	0
219	20231025	164100	156975461	1932	1932	1932	1932	0
220	20231025	164000	156975461	1932	1932	1932	1932	0
221	20231025	163900	156975461	1932	1932	1932	1932	0
222	20231025	163800	156975461	1932	1932	1932	1932	0
223	20231025	163700	156975461	1932	1932	1932	1932	0
224	20231025	163600	156975461	1932	1932	1932	1932	0
225	20231025	163500	156975461	1932	1932	1932	1932	0
226	20231025	163400	156975461	1932	1932	1932	1932	0
227	20231025	163300	156975461	1932	1932	1932	1932	0
228	20231025	163200	156975461	1932	1932	1932	1932	0
229	20231025	163100	156975461	1932	1932	1932	1932	0
230	20231025	163000	156975461	1932	1932	1932	1932	0
231	20231025	162900	156975461	1932	1932	1932	1932	0
232	20231025	162800	156975461	1932	1932	1932	1932	0
233	20231025	162700	156975461	1932	1932	1932	1932	0
234	20231025	162600	156975461	1932	1932	1932	1932	0
235	20231025	162500	156975461	1932	1932	1932	1932	0
236	20231025	162400	156975461	1932	1932	1932	1932	0
237	20231025	162300	156975461	1932	1932	1932	1932	0
238	20231025	162200	156975461	1932	1932	1932	1932	0
239	20231025	162100	156975461	1932	1932	1932	1932	0
240	20231025	162000	156975461	1932	1932	1932	1932	0
241	20231025	161900	156975461	1932	1932	1932	1932	0
242	20231025	161800	156975461	1932	1932	1932	1932	2880
243	20231025	161700	156975461	1932	1932	1932	1932	0
244	20231025	161600	156975461	1932	1932	1932	1932	0
245	20231025	161500	156975461	1932	1932	1932	1932	0
246	20231025	161400	156975461	1932	1932	1932	1932	0
247	20231025	161300	156975461	1932	1932	1932	1932	0
248	20231025	161200	156975461	1932	1932	1932	1932	0
249	20231025	161100	156975461	1932	1932	1932	1932	0
250	20231025	161000	156975461	1932	1932	1932	1932	0
251	20231025	160900	156975461	1932	1932	1932	1932	0
252	20231025	160800	156975461	1932	1932	1932	1932	0
253	20231025	160700	156975461	1932	1932	1932	1932	0
254	20231025	160600	156975461	1932	1932	1932	1932	0
255	20231025	160500	156975461	1932	1932	1932	1932	0
256	20231025	160400	156975461	1932	1932	1932	1932	0
257	20231025	160300	156975461	1932	1932	1932	1932	0
258	20231025	160200	156975461	1932	1932	1932	1932	0
259	20231025	160100	156975461	1932	1932	1932	1932	0
260	20231025	160000	156975461	1932	1932	1932	1932	0
261	20231025	155900	156975461	1932	1932	1932	1932	0
262	20231025	155800	156975461	1932	1932	1932	1932	0
263	20231025	155700	156975461	1932	1932	1932	1932	0
264	20231025	155600	156975461	1932	1932	1932	1932	0
265	20231025	155500	156975461	1932	1932	1932	1932	0
266	20231025	155400	156975461	1932	1932	1932	1932	0
267	20231025	155300	156975461	1932	1932	1932	1932	0
268	20231025	155200	156975461	1932	1932	1932	1932	0
269	20231025	155100	156975461	1932	1932	1932	1932	0
270	20231025	155000	156975461	1932	1932	1932	1932	0
271	20231025	154900	156975461	1932	1932	1932	1932	0
272	20231025	154800	156975461	1932	1932	1932	1932	2880
273	20231025	154700	156975461	1932	1932	1932	1932	0
274	20231025	154600	156975461	1932	1932	1932	1932	0
275	20231025	154500	156975461	1932	1932	1932	1932	0
276	20231025	154400	156975461	1932	1932	1932	1932	0
277	20231025	154300	156975461	1932	1932	1932	1932	0
278	20231025	154200	156975461	1932	1932	1932	1932	0
279	20231025	154100	156975461	1932	1932	1932	1932	0
280	20231025	154000	156975461	1932	1932	1932	1932	0
281	20231025	153900	156975461	1932	1932	1932	1932	0
282	20231025	153800	156975461	1932	1932	1932	1932	0
283	20231025	153700	156975461	1932	1932	1932	1932	0
284	20231025	153600	156975461	1932	1932	1932	1932	0
285	20231025	153500	156975461	1932	1932	1932	1932	0
286	20231025	153400	156975461	1932	1932	1932	1932	0
287	20231025	153300	156975461	1932	1932	1932	1932	0
288	20231025	153200	156975461	1932	1932	1932	1932	0
289	20231025	153100	156975461	1932	1932	1932	1932	0
290	20231025	153000	156975461	1932	1932	1932	1932	2880
291	20231025	152900	151411301	1923	1923	1923	1923	0
292	20231025	152800	151411301	1923	1923	1923	1923	0
293	20231025	152700	151411301	1923	1923	1923	1923	0
294	20231025	152600	151411301	1923	1923	1923	1923	0
295	20231025	152500	151411301	1923	1923	1923	1923	0
296	20231025	152400	151411301	1923	1923	1923	1923	0
297	20231025	152300	151411301	1923	1923	1923	1923	0
298	20231025	152200	151411301	1923	1923	1923	1923	0
299	20231025	152100	151411301	1923	1923	1923	1923	0
300	20231025	152000	151411301	1923	1923	1923	1923	0
301	20231025	151900	151411301	1923	1923	1923	1923	0
302	20231025	151800	151411301	1923	1923	1923	1923	565
303	20231025	151700	150324806	1925	1925	1925	1925	192
304	20231025	151600	149955206	1925	1928	1928	1925	71
305	20231025	151500	149818423	1925	1925	1925	1925	36
306	20231025	151400	149749123	1925	1925	1925	1925	46
307	20231025	151300	149660573	1925	1925	1925	1925	35
308	20231025	151200	149593198	1925	1928	1928	1925	527
309	20231025	151100	148577670	1927	1927	1927	1927	161
310	20231025	151000	148267423	1928	1930	1930	1928	284
311	20231025	150900	147719323	1927	1927	1927	1927	36
312	20231025	150800	147649951	1930	1933	1933	1930	221
313	20231025	150700	147222863	1933	1933	1933	1933	37
314	20231025	150600	147151342	1933	1933	1934	1933	195
315	20231025	150500	146774252	1933	1934	1934	1933	116
316	20231025	150400	146549944	1933	1934	1934	1933	135
317	20231025	150300	146288986	1933	1934	1934	1933	36
318	20231025	150200	146219396	1933	1934	1934	1933	36
319	20231025	150100	146149807	1933	1934	1934	1933	35
320	20231025	150000	146082150	1933	1934	1934	1933	36
321	20231025	145900	146012561	1933	1934	1934	1933	36
322	20231025	145800	145942971	1933	1933	1933	1933	35
323	20231025	145700	145875316	1933	1934	1934	1933	36
324	20231025	145600	145805716	1933	1934	1934	1933	39
325	20231025	145500	145730301	1937	1932	1937	1927	301
326	20231025	145400	145148840	1931	1930	1931	1925	470
327	20231025	145300	144241746	1924	1924	1924	1924	36
328	20231025	145200	144172482	1923	1923	1923	1923	35
329	20231025	145100	144105177	1928	1923	1928	1922	50
330	20231025	145000	144008989	1924	1925	1925	1924	136
331	20231025	144900	143747322	1924	1925	1925	1924	35
332	20231025	144800	143679967	1924	1926	1926	1924	36
333	20231025	144700	143610651	1926	1926	1926	1926	376
334	20231025	144600	142886475	1926	1926	1926	1926	36
335	20231025	144500	142817139	1926	1926	1926	1926	36
336	20231025	144400	142747803	1928	1928	1928	1928	210
337	20231025	144300	142342923	1928	1923	1929	1922	338
338	20231025	144200	141691453	1921	1924	1924	1921	36
339	20231025	144100	141622228	1926	1923	1926	1921	57
340	20231025	144000	141512604	1922	1925	1925	1922	35
341	20231025	143900	141445277	1925	1925	1925	1925	0
342	20231025	143800	141445277	1925	1925	1925	1925	0
343	20231025	143700	141445277	1925	1925	1925	1925	0
344	20231025	143600	141445277	1925	1925	1925	1925	0
345	20231025	143500	141445277	1925	1925	1925	1925	0
346	20231025	143400	141445277	1925	1925	1925	1925	0
347	20231025	143300	141445277	1925	1925	1925	1925	2
348	20231025	143200	141441427	1930	1930	1930	1930	2
349	20231025	143100	141437567	1927	1927	1927	1927	3
350	20231025	143000	141431786	1930	1926	1930	1926	7
351	20231025	142900	141418291	1930	1930	1930	1930	0
352	20231025	142800	141418291	1930	1930	1930	1930	2
353	20231025	142700	141414431	1927	1929	1930	1927	20
354	20231025	142600	141375854	1929	1929	1929	1929	0
355	20231025	142500	141375854	1929	1929	1929	1929	0
356	20231025	142400	141375854	1929	1927	1929	1927	308
357	20231025	142300	140782028	1928	1928	1928	1928	0
358	20231025	142200	140782028	1928	1928	1928	1928	0
359	20231025	142100	140782028	1928	1926	1928	1926	1556
360	20231025	142000	137782518	1921	1921	1921	1921	20
361	20231025	141900	137744098	1921	1920	1921	1920	57
362	20231025	141800	137634618	1919	1926	1926	1919	3600
363	20231025	141700	130721517	1926	1926	1926	1926	52
364	20231025	141600	130621365	1926	1926	1926	1926	0
365	20231025	141500	130621365	1926	1926	1926	1926	0
366	20231025	141400	130621365	1926	1926	1926	1926	5
367	20231025	141300	130611735	1928	1928	1928	1928	0
368	20231025	141200	130611735	1928	1928	1928	1928	0
369	20231025	141100	130611735	1928	1928	1928	1928	0
370	20231025	141000	130611735	1928	1926	1928	1926	200
371	20231025	140900	130226251	1928	1928	1928	1928	0
372	20231025	140800	130226251	1928	1928	1928	1928	0
373	20231025	140700	130226251	1928	1925	1928	1925	132
374	20231025	140600	129972018	1925	1925	1925	1920	276
375	20231025	140500	129440908	1924	1924	1924	1924	0
376	20231025	140400	129440908	1924	1925	1925	1924	34
377	20231025	140300	129375461	1925	1925	1925	1925	1
378	20231025	140200	129373536	1925	1925	1926	1924	481
379	20231025	140100	128447539	1920	1920	1920	1920	0
380	20231025	140000	128447539	1920	1920	1920	1920	0
381	20231025	135900	128447539	1920	1920	1920	1920	0
382	20231025	135800	128447539	1920	1920	1920	1920	0
383	20231025	135700	128447539	1920	1923	1923	1920	536
384	20231025	135600	127417851	1923	1923	1923	1923	0
385	20231025	135500	127417851	1923	1923	1923	1923	0
386	20231025	135400	127417851	1923	1923	1923	1923	0
387	20231025	135300	127417851	1923	1923	1923	1923	82
388	20231025	135200	127260165	1923	1923	1923	1923	0
389	20231025	135100	127260165	1923	1923	1923	1923	0
390	20231025	135000	127260165	1923	1923	1923	1923	0
391	20231025	134900	127260165	1923	1923	1923	1923	837
392	20231025	134800	125650614	1923	1923	1923	1923	14
393	20231025	134700	125623692	1923	1923	1923	1923	0
394	20231025	134600	125623692	1923	1923	1923	1923	0
395	20231025	134500	125623692	1923	1923	1923	1923	0
396	20231025	134400	125623692	1923	1923	1923	1923	0
397	20231025	134300	125623692	1923	1923	1923	1923	0
398	20231025	134200	125623692	1923	1923	1923	1923	0
399	20231025	134100	125623692	1923	1923	1923	1923	0
400	20231025	134000	125623692	1923	1923	1923	1923	0
401	20231025	133900	125623692	1923	1923	1923	1923	2
402	20231025	133800	125619846	1926	1926	1926	1926	0
403	20231025	133700	125619846	1926	1926	1926	1926	0
404	20231025	133600	125619846	1926	1926	1926	1926	0
405	20231025	133500	125619846	1926	1926	1926	1926	0
406	20231025	133400	125619846	1926	1926	1926	1926	1035
407	20231025	133300	123626436	1926	1927	1927	1926	850
408	20231025	133200	121989221	1928	1928	1928	1928	15
409	20231025	133100	121960301	1926	1926	1926	1926	0
410	20231025	133000	121960301	1926	1926	1926	1926	100
411	20231025	132900	121767701	1928	1928	1928	1928	15
412	20231025	132800	121738781	1928	1926	1928	1926	137
413	20231025	132700	121474889	1925	1925	1925	1925	5
414	20231025	132600	121465264	1924	1923	1924	1923	3
415	20231025	132500	121459494	1924	1924	1924	1924	2
416	20231025	132400	121455646	1925	1923	1925	1923	42
417	20231025	132300	121374851	1918	1918	1918	1918	0
418	20231025	132200	121374851	1918	1918	1918	1918	0
419	20231025	132100	121374851	1918	1918	1918	1918	0
420	20231025	132000	121374851	1918	1918	1918	1918	0
421	20231025	131900	121374851	1918	1918	1918	1918	0
422	20231025	131800	121374851	1918	1919	1919	1918	270
423	20231025	131700	120856951	1920	1920	1920	1920	0
424	20231025	131600	120856951	1920	1920	1920	1920	0
425	20231025	131500	120856951	1920	1920	1920	1920	0
426	20231025	131400	120856951	1920	1920	1920	1920	0
427	20231025	131300	120856951	1920	1920	1920	1920	0
428	20231025	131200	120856951	1920	1920	1920	1920	0
429	20231025	131100	120856951	1920	1920	1920	1920	0
430	20231025	131000	120856951	1920	1920	1920	1920	0
431	20231025	130900	120856951	1920	1920	1920	1920	0
432	20231025	130800	120856951	1920	1920	1920	1920	137
433	20231025	130700	120593911	1918	1918	1918	1918	0
434	20231025	130600	120593911	1918	1918	1918	1918	430
435	20231025	130500	119769171	1918	1918	1918	1918	0
436	20231025	130400	119769171	1918	1918	1918	1918	0
437	20231025	130300	119769171	1918	1918	1918	1918	5
438	20231025	130200	119759581	1915	1915	1915	1915	0
439	20231025	130100	119759581	1915	1915	1915	1915	0
440	20231025	130000	119759581	1915	1915	1915	1915	0
441	20231025	125900	119759581	1915	1915	1915	1915	0
442	20231025	125800	119759581	1915	1915	1915	1915	173
443	20231025	125700	119428286	1915	1915	1915	1915	0
444	20231025	125600	119428286	1915	1915	1915	1915	3
445	20231025	125500	119422541	1915	1915	1915	1915	0
446	20231025	125400	119422541	1915	1915	1915	1915	0
447	20231025	125300	119422541	1915	1915	1915	1915	0
448	20231025	125200	119422541	1915	1915	1915	1915	17
449	20231025	125100	119389986	1915	1915	1915	1915	17
450	20231025	125000	119357431	1915	1915	1915	1915	34
451	20231025	124900	119292321	1915	1915	1915	1915	1000
452	20231025	124800	117377321	1915	1915	1915	1915	0
453	20231025	124700	117377321	1915	1915	1915	1915	4
454	20231025	124600	117369661	1916	1916	1916	1916	0
455	20231025	124500	117369661	1916	1916	1916	1916	1
456	20231025	124400	117367745	1918	1918	1918	1918	0
457	20231025	124300	117367745	1918	1918	1918	1918	0
458	20231025	124200	117367745	1918	1918	1918	1918	0
459	20231025	124100	117367745	1918	1918	1918	1918	0
460	20231025	124000	117367745	1918	1918	1918	1918	0
461	20231025	123900	117367745	1918	1918	1918	1918	0
462	20231025	123800	117367745	1918	1918	1918	1918	0
463	20231025	123700	117367745	1918	1918	1918	1918	1
464	20231025	123600	117365827	1918	1918	1918	1918	21
465	20231025	123500	117325549	1918	1916	1918	1916	73
466	20231025	123400	117185629	1916	1916	1916	1916	20
467	20231025	123300	117147309	1916	1914	1916	1914	652
468	20231025	123200	115899267	1910	1910	1910	1910	552
469	20231025	123100	114844947	1910	1911	1911	1910	534
470	20231025	123000	113824893	1911	1915	1915	1911	438
471	20231025	122900	112987396	1916	1916	1916	1915	1119
472	20231025	122800	110843505	1917	1920	1920	1917	617
473	20231025	122700	109659372	1920	1923	1923	1920	1027
474	20231025	122600	107685424	1926	1926	1926	1926	0
475	20231025	122500	107685424	1926	1926	1926	1926	0
476	20231025	122400	107685424	1926	1926	1926	1926	0
477	20231025	122300	107685424	1926	1926	1926	1926	0
478	20231025	122200	107685424	1926	1926	1926	1926	0
479	20231025	122100	107685424	1926	1926	1926	1926	0
480	20231025	122000	107685424	1926	1926	1926	1926	3
481	20231025	121900	107679646	1926	1924	1926	1924	274
482	20231025	121800	107152153	1924	1924	1924	1924	19
483	20231025	121700	107115597	1923	1922	1923	1922	39
484	20231025	121600	107040636	1920	1919	1920	1919	84
485	20231025	121500	106879357	1916	1916	1916	1916	0
486	20231025	121400	106879357	1916	1916	1916	1916	2
487	20231025	121300	106875525	1919	1919	1919	1919	650
488	20231025	121200	105628175	1916	1920	1920	1916	158
489	20231025	121100	105325371	1937	1937	1937	1937	0
490	20231025	121000	105325371	1937	1942	1942	1937	1093
491	20231025	120900	103208205	1945	1945	1945	1945	0
492	20231025	120800	103208205	1945	1945	1945	1945	0
493	20231025	120700	103208205	1945	1945	1945	1945	0
494	20231025	120600	103208205	1945	1945	1945	1945	0
495	20231025	120500	103208205	1945	1945	1945	1945	0
496	20231025	120400	103208205	1945	1945	1945	1945	0
497	20231025	120300	103208205	1945	1945	1945	1945	0
498	20231025	120200	103208205	1945	1945	1945	1945	0
499	20231025	120100	103208205	1945	1945	1945	1945	0
500	20231025	120000	103208205	1945	1945	1945	1945	0
501	20231025	115900	103208205	1945	1945	1945	1945	0
502	20231025	115800	103208205	1945	1945	1945	1945	0
503	20231025	115700	103208205	1945	1945	1945	1945	0
504	20231025	115600	103208205	1945	1960	1960	1945	4
505	20231025	115500	103200395	1932	1954	1954	1932	1017
506	20231025	115400	101225873	1967	1966	1967	1966	700
507	20231025	115300	99849117	1967	1954	1967	1954	100
508	20231025	115200	99652662	1960	1960	1960	1960	2
509	20231025	115100	99648742	1959	1957	1959	1957	143
510	20231025	115000	99368627	1959	1959	1959	1959	0
511	20231025	114900	99368627	1959	1958	1959	1958	300
512	20231025	114800	98780934	1960	1948	1960	1948	101
513	20231025	114700	98583237	1947	1947	1947	1947	100
514	20231025	114600	98388537	1947	1947	1947	1947	300
515	20231025	114500	97804437	1947	1947	1947	1947	0
516	20231025	114400	97804437	1947	1947	1947	1947	70
517	20231025	114300	97668147	1958	1958	1958	1958	0
518	20231025	114200	97668147	1958	1958	1958	1958	300
519	20231025	114100	97080747	1958	1958	1958	1958	0
520	20231025	114000	97080747	1958	1958	1958	1958	13
521	20231025	113900	97055293	1959	1951	1960	1951	1653
522	20231025	113800	93817865	1951	1951	1951	1951	0
523	20231025	113700	93817865	1951	1951	1951	1951	319
524	20231025	113600	93195496	1951	1950	1951	1950	26
525	20231025	113500	93144777	1950	1949	1950	1948	686
526	20231025	113400	91807472	1947	1947	1950	1945	888
527	20231025	113300	90078013	1945	1943	1945	1943	353
528	20231025	113200	89391604	1943	1943	1943	1943	0
529	20231025	113100	89391604	1943	1943	1943	1943	0
530	20231025	113000	89391604	1943	1943	1943	1943	0
531	20231025	112900	89391604	1943	1943	1943	1943	0
532	20231025	112800	89391604	1943	1943	1943	1943	1
533	20231025	112700	89389661	1943	1943	1943	1943	48
534	20231025	112600	89296397	1942	1940	1942	1940	255
535	20231025	112500	88801695	1940	1947	1947	1940	237
536	20231025	112400	88341256	1950	1942	1950	1942	2611
537	20231025	112300	83258781	1944	1943	1944	1943	602
538	20231025	112200	82088523	1944	1943	1944	1943	310
539	20231025	112100	81486044	1937	1937	1937	1937	40
540	20231025	112000	81408564	1935	1935	1935	1935	52
541	20231025	111900	81307944	1934	1933	1934	1933	179
542	20231025	111800	80961915	1933	1932	1933	1932	264
543	20231025	111700	80451788	1931	1931	1931	1931	117
544	20231025	111600	80225861	1930	1930	1930	1930	127
545	20231025	111500	79980751	1931	1931	1931	1931	0
546	20231025	111400	79980751	1931	1928	1931	1928	153
547	20231025	111300	79685664	1928	1928	1928	1928	0
548	20231025	111200	79685664	1928	1928	1928	1928	0
549	20231025	111100	79685664	1928	1928	1928	1928	20
550	20231025	111000	79647104	1928	1928	1928	1928	40
551	20231025	110900	79569984	1928	1928	1928	1928	320
552	20231025	110800	78953024	1928	1928	1928	1928	0
553	20231025	110700	78953024	1928	1928	1928	1928	20
554	20231025	110600	78914464	1927	1927	1927	1927	5
555	20231025	110500	78904829	1927	1927	1928	1927	125
556	20231025	110400	78663953	1928	1928	1928	1928	70
557	20231025	110300	78528993	1928	1929	1929	1928	126
558	20231025	110200	78286064	1932	1933	1933	1932	23
559	20231025	110100	78241607	1933	1934	1934	1933	32
560	20231025	110000	78179730	1927	1927	1944	1927	238
561	20231025	105900	77720906	1926	1926	1926	1924	69
562	20231025	105800	77588016	1923	1923	1923	1923	0
563	20231025	105700	77588016	1923	1924	1924	1923	16
564	20231025	105600	77557239	1923	1924	1924	1922	67
565	20231025	105500	77428420	1922	1921	1922	1921	122
566	20231025	105400	77194048	1914	1917	1917	1914	436
567	20231025	105300	76358736	1917	1917	1917	1917	160
568	20231025	105200	76052016	1918	1917	1918	1917	2000
569	20231025	105100	72216707	1913	1913	1913	1913	0
570	20231025	105000	72216707	1913	1913	1913	1913	0
571	20231025	104900	72216707	1913	1913	1913	1913	0
572	20231025	104800	72216707	1913	1916	1916	1913	316
573	20231025	104700	71611449	1918	1918	1918	1918	0
574	20231025	104600	71611449	1918	1918	1918	1918	0
575	20231025	104500	71611449	1918	1918	1918	1918	0
576	20231025	104400	71611449	1918	1918	1918	1918	0
577	20231025	104300	71611449	1918	1918	1918	1918	598
578	20231025	104200	70464485	1918	1918	1918	1918	0
579	20231025	104100	70464485	1918	1918	1918	1918	0
580	20231025	104000	70464485	1918	1918	1918	1918	72
581	20231025	103900	70326389	1919	1919	1919	1919	0
582	20231025	103800	70326389	1919	1919	1919	1919	0
583	20231025	103700	70326389	1919	1919	1919	1919	0
584	20231025	103600	70326389	1919	1919	1919	1919	153
585	20231025	103500	70032782	1921	1921	1921	1921	0
586	20231025	103400	70032782	1921	1921	1921	1921	0
587	20231025	103300	70032782	1921	1921	1921	1921	0
588	20231025	103200	70032782	1921	1921	1921	1921	0
589	20231025	103100	70032782	1921	1921	1921	1921	0
590	20231025	103000	70032782	1921	1921	1921	1921	0
591	20231025	102900	70032782	1921	1921	1921	1921	0
592	20231025	102800	70032782	1921	1921	1921	1921	0
593	20231025	102700	70032782	1921	1921	1921	1921	0
594	20231025	102600	70032782	1921	1921	1921	1921	0
595	20231025	102500	70032782	1921	1926	1926	1921	1044
596	20231025	102400	68026770	1926	1924	1926	1924	98
597	20231025	102300	67838216	1922	1919	1922	1919	322
598	20231025	102200	67219928	1919	1919	1919	1919	52
599	20231025	102100	67120140	1919	1919	1921	1919	1786
600	20231025	102000	63692704	1918	1918	1918	1918	0
601	20231025	101900	63692704	1918	1918	1918	1918	2
602	20231025	101800	63688868	1919	1919	1919	1919	26
603	20231025	101700	63638974	1919	1919	1919	1919	0
604	20231025	101600	63638974	1919	1919	1919	1919	0
605	20231025	101500	63638974	1919	1919	1919	1919	0
606	20231025	101400	63638974	1919	1913	1919	1913	478
607	20231025	101300	62724554	1913	1913	1913	1913	0
608	20231025	101200	62724554	1913	1913	1913	1913	7
609	20231025	101100	62711163	1913	1913	1913	1913	0
610	20231025	101000	62711163	1913	1913	1913	1913	0
611	20231025	100900	62711163	1913	1913	1913	1913	1
612	20231025	100800	62709250	1913	1913	1913	1913	50
613	20231025	100700	62613600	1917	1920	1920	1917	521
614	20231025	100600	61613810	1922	1922	1922	1922	1
615	20231025	100500	61611888	1922	1922	1922	1922	1
616	20231025	100400	61609966	1922	1922	1922	1922	3
617	20231025	100300	61604200	1921	1921	1921	1921	5
618	20231025	100200	61594595	1920	1920	1920	1920	0
619	20231025	100100	61594595	1920	1920	1920	1920	0
620	20231025	100000	61594595	1920	1920	1920	1920	37
621	20231025	095900	61523555	1919	1919	1919	1919	0
622	20231025	095800	61523555	1919	1919	1919	1919	0
623	20231025	095700	61523555	1919	1917	1919	1917	10
624	20231025	095600	61504370	1918	1917	1918	1917	22
625	20231025	095500	61462188	1916	1916	1916	1916	5
626	20231025	095400	61452608	1916	1915	1916	1915	142
627	20231025	095300	61180643	1915	1915	1915	1915	0
628	20231025	095200	61180643	1915	1916	1916	1915	109
629	20231025	095100	60971907	1917	1918	1918	1917	107
630	20231025	095000	60766785	1921	1921	1921	1921	0
631	20231025	094900	60766785	1921	1923	1923	1921	1000
632	20231025	094800	58845735	1923	1923	1923	1923	0
633	20231025	094700	58845735	1923	1922	1923	1922	107
634	20231025	094600	58640075	1922	1922	1922	1922	1
635	20231025	094500	58638153	1918	1918	1918	1918	0
636	20231025	094400	58638153	1918	1919	1920	1918	86
637	20231025	094300	58473117	1918	1917	1918	1917	32
638	20231025	094200	58411745	1915	1915	1915	1915	0
639	20231025	094100	58411745	1915	1915	1915	1915	0
640	20231025	094000	58411745	1915	1915	1915	1915	0
641	20231025	093900	58411745	1915	1918	1918	1915	62
642	20231025	093800	58292841	1915	1913	1915	1913	926
643	20231025	093700	56520235	1913	1913	1913	1913	48
644	20231025	093600	56428411	1912	1911	1912	1911	212
645	20231025	093500	56023107	1911	1909	1911	1909	2511
646	20231025	093400	51229454	1909	1909	1909	1909	3
647	20231025	093300	51223727	1909	1909	1909	1909	10
648	20231025	093200	51204637	1904	1904	1904	1904	0
649	20231025	093100	51204637	1904	1913	1913	1904	1809
650	20231025	093000	47754990	1914	1914	1914	1914	0
651	20231025	092900	47754990	1914	1914	1914	1914	541
652	20231025	092800	46719516	1920	1920	1920	1920	107
653	20231025	092700	46514076	1920	1917	1920	1917	310
654	20231025	092600	45919486	1917	1917	1917	1917	79
655	20231025	092500	45768043	1918	1912	1918	1912	282
656	20231025	092400	45228414	1911	1906	1911	1903	729
657	20231025	092300	43836888	1906	1906	1906	1906	117
658	20231025	092200	43613886	1906	1904	1906	1903	193
659	20231025	092100	43246574	1906	1905	1906	1903	1788
660	20231025	092000	39841766	1907	1907	1907	1906	140
661	20231025	091900	39574896	1907	1909	1909	1907	15
662	20231025	091800	39546271	1909	1908	1909	1908	19
663	20231025	091700	39510011	1908	1908	1909	1907	602
664	20231025	091600	38361495	1908	1908	1908	1908	25
665	20231025	091500	38313795	1908	1908	1908	1908	1889
666	20231025	091400	34709583	1908	1908	1908	1907	981
667	20231025	091300	32837916	1908	1908	1908	1907	348
668	20231025	091200	32173970	1908	1913	1913	1908	496
669	20231025	091100	31225796	1914	1917	1917	1914	35
670	20231025	091000	31158797	1917	1920	1920	1917	1855
671	20231025	090900	27599221	1920	1922	1922	1920	673
672	20231025	090800	26306688	1922	1923	1923	1922	741
673	20231025	090700	24881946	1923	1923	1923	1923	84
674	20231025	090600	24720414	1923	1930	1930	1923	1993
675	20231025	090500	20880140	1936	1942	1942	1936	4631
676	20231025	090400	11914227	1942	1953	1953	1942	235
677	20231025	090300	11455656	1953	1956	1956	1946	3488
678	20231025	090200	4638157	1956	1956	1956	1956	1188
679	20231025	090100	2314429	1956	1956	1956	1956	204
680	20231025	090000	1915405	1956	1981	1982	1956	969