KissMeData/227100/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	202200	269449369	1917	1917	1917	1917	3063
3	20231016	202100	269449369	1917	1917	1917	1917	0
4	20231016	202000	269449369	1917	1917	1917	1917	0
5	20231016	201900	269449369	1917	1917	1917	1917	0
6	20231016	201800	269449369	1917	1917	1917	1917	0
7	20231016	201700	269449369	1917	1917	1917	1917	0
8	20231016	201600	269449369	1917	1917	1917	1917	0
9	20231016	201500	269449369	1917	1917	1917	1917	0
10	20231016	201400	269449369	1917	1917	1917	1917	0
11	20231016	201300	269449369	1917	1917	1917	1917	0
12	20231016	201200	269449369	1917	1917	1917	1917	0
13	20231016	201100	269449369	1917	1917	1917	1917	0
14	20231016	201000	269449369	1917	1917	1917	1917	0
15	20231016	200900	269449369	1917	1917	1917	1917	0
16	20231016	200800	269449369	1917	1917	1917	1917	0
17	20231016	200700	269449369	1917	1917	1917	1917	0
18	20231016	200600	269449369	1917	1917	1917	1917	0
19	20231016	200500	269449369	1917	1917	1917	1917	0
20	20231016	200400	269449369	1917	1917	1917	1917	0
21	20231016	200300	269449369	1917	1917	1917	1917	0
22	20231016	200200	269449369	1917	1917	1917	1917	0
23	20231016	200100	269449369	1917	1917	1917	1917	0
24	20231016	200000	269449369	1917	1917	1917	1917	0
25	20231016	195900	269449369	1917	1917	1917	1917	0
26	20231016	195800	269449369	1917	1917	1917	1917	0
27	20231016	195700	269449369	1917	1917	1917	1917	0
28	20231016	195600	269449369	1917	1917	1917	1917	0
29	20231016	195500	269449369	1917	1917	1917	1917	0
30	20231016	195400	269449369	1917	1917	1917	1917	0
31	20231016	195300	269449369	1917	1917	1917	1917	0
32	20231016	195200	269449369	1917	1917	1917	1917	3063
33	20231016	195100	269449369	1917	1917	1917	1917	0
34	20231016	195000	269449369	1917	1917	1917	1917	0
35	20231016	194900	269449369	1917	1917	1917	1917	0
36	20231016	194800	269449369	1917	1917	1917	1917	0
37	20231016	194700	269449369	1917	1917	1917	1917	0
38	20231016	194600	269449369	1917	1917	1917	1917	0
39	20231016	194500	269449369	1917	1917	1917	1917	0
40	20231016	194400	269449369	1917	1917	1917	1917	0
41	20231016	194300	269449369	1917	1917	1917	1917	0
42	20231016	194200	269449369	1917	1917	1917	1917	0
43	20231016	194100	269449369	1917	1917	1917	1917	0
44	20231016	194000	269449369	1917	1917	1917	1917	0
45	20231016	193900	269449369	1917	1917	1917	1917	0
46	20231016	193800	269449369	1917	1917	1917	1917	0
47	20231016	193700	269449369	1917	1917	1917	1917	0
48	20231016	193600	269449369	1917	1917	1917	1917	0
49	20231016	193500	269449369	1917	1917	1917	1917	0
50	20231016	193400	269449369	1917	1917	1917	1917	0
51	20231016	193300	269449369	1917	1917	1917	1917	0
52	20231016	193200	269449369	1917	1917	1917	1917	0
53	20231016	193100	269449369	1917	1917	1917	1917	0
54	20231016	193000	269449369	1917	1917	1917	1917	0
55	20231016	192900	269449369	1917	1917	1917	1917	0
56	20231016	192800	269449369	1917	1917	1917	1917	0
57	20231016	192700	269449369	1917	1917	1917	1917	0
58	20231016	192600	269449369	1917	1917	1917	1917	0
59	20231016	192500	269449369	1917	1917	1917	1917	0
60	20231016	192400	269449369	1917	1917	1917	1917	0
61	20231016	192300	269449369	1917	1917	1917	1917	0
62	20231016	192200	269449369	1917	1917	1917	1917	3063
63	20231016	192100	269449369	1917	1917	1917	1917	0
64	20231016	192000	269449369	1917	1917	1917	1917	0
65	20231016	191900	269449369	1917	1917	1917	1917	0
66	20231016	191800	269449369	1917	1917	1917	1917	0
67	20231016	191700	269449369	1917	1917	1917	1917	0
68	20231016	191600	269449369	1917	1917	1917	1917	0
69	20231016	191500	269449369	1917	1917	1917	1917	0
70	20231016	191400	269449369	1917	1917	1917	1917	0
71	20231016	191300	269449369	1917	1917	1917	1917	0
72	20231016	191200	269449369	1917	1917	1917	1917	0
73	20231016	191100	269449369	1917	1917	1917	1917	0
74	20231016	191000	269449369	1917	1917	1917	1917	0
75	20231016	190900	269449369	1917	1917	1917	1917	0
76	20231016	190800	269449369	1917	1917	1917	1917	0
77	20231016	190700	269449369	1917	1917	1917	1917	0
78	20231016	190600	269449369	1917	1917	1917	1917	0
79	20231016	190500	269449369	1917	1917	1917	1917	0
80	20231016	190400	269449369	1917	1917	1917	1917	0
81	20231016	190300	269449369	1917	1917	1917	1917	0
82	20231016	190200	269449369	1917	1917	1917	1917	0
83	20231016	190100	269449369	1917	1917	1917	1917	0
84	20231016	190000	269449369	1917	1917	1917	1917	0
85	20231016	185900	269449369	1917	1917	1917	1917	0
86	20231016	185800	269449369	1917	1917	1917	1917	0
87	20231016	185700	269449369	1917	1917	1917	1917	0
88	20231016	185600	269449369	1917	1917	1917	1917	0
89	20231016	185500	269449369	1917	1917	1917	1917	0
90	20231016	185400	269449369	1917	1917	1917	1917	0
91	20231016	185300	269449369	1917	1917	1917	1917	0
92	20231016	185200	269449369	1917	1917	1917	1917	3063
93	20231016	185100	269449369	1917	1917	1917	1917	0
94	20231016	185000	269449369	1917	1917	1917	1917	0
95	20231016	184900	269449369	1917	1917	1917	1917	0
96	20231016	184800	269449369	1917	1917	1917	1917	0
97	20231016	184700	269449369	1917	1917	1917	1917	0
98	20231016	184600	269449369	1917	1917	1917	1917	0
99	20231016	184500	269449369	1917	1917	1917	1917	0
100	20231016	184400	269449369	1917	1917	1917	1917	0
101	20231016	184300	269449369	1917	1917	1917	1917	0
102	20231016	184200	269449369	1917	1917	1917	1917	0
103	20231016	184100	269449369	1917	1917	1917	1917	0
104	20231016	184000	269449369	1917	1917	1917	1917	0
105	20231016	183900	269449369	1917	1917	1917	1917	0
106	20231016	183800	269449369	1917	1917	1917	1917	0
107	20231016	183700	269449369	1917	1917	1917	1917	0
108	20231016	183600	269449369	1917	1917	1917	1917	0
109	20231016	183500	269449369	1917	1917	1917	1917	0
110	20231016	183400	269449369	1917	1917	1917	1917	0
111	20231016	183300	269449369	1917	1917	1917	1917	0
112	20231016	183200	269449369	1917	1917	1917	1917	0
113	20231016	183100	269449369	1917	1917	1917	1917	0
114	20231016	183000	269449369	1917	1917	1917	1917	0
115	20231016	182900	269449369	1917	1917	1917	1917	0
116	20231016	182800	269449369	1917	1917	1917	1917	0
117	20231016	182700	269449369	1917	1917	1917	1917	0
118	20231016	182600	269449369	1917	1917	1917	1917	0
119	20231016	182500	269449369	1917	1917	1917	1917	0
120	20231016	182400	269449369	1917	1917	1917	1917	0
121	20231016	182300	269449369	1917	1917	1917	1917	0
122	20231016	182200	269449369	1917	1917	1917	1917	3063
123	20231016	182100	269449369	1917	1917	1917	1917	0
124	20231016	182000	269449369	1917	1917	1917	1917	0
125	20231016	181900	269449369	1917	1917	1917	1917	0
126	20231016	181800	269449369	1917	1917	1917	1917	0
127	20231016	181700	269449369	1917	1917	1917	1917	0
128	20231016	181600	269449369	1917	1917	1917	1917	0
129	20231016	181500	269449369	1917	1917	1917	1917	0
130	20231016	181400	269449369	1917	1917	1917	1917	0
131	20231016	181300	269449369	1917	1917	1917	1917	0
132	20231016	181200	269449369	1917	1917	1917	1917	0
133	20231016	181100	269449369	1917	1917	1917	1917	0
134	20231016	181000	269449369	1917	1917	1917	1917	0
135	20231016	180900	269449369	1917	1917	1917	1917	0
136	20231016	180800	269449369	1917	1917	1917	1917	0
137	20231016	180700	269449369	1917	1917	1917	1917	0
138	20231016	180600	269449369	1917	1917	1917	1917	0
139	20231016	180500	269449369	1917	1917	1917	1917	0
140	20231016	180400	269449369	1917	1917	1917	1917	0
141	20231016	180300	269449369	1917	1917	1917	1917	0
142	20231016	180200	269449369	1917	1917	1917	1917	0
143	20231016	180100	269449369	1917	1917	1917	1917	0
144	20231016	180000	269449369	1917	1917	1917	1917	0
145	20231016	175900	269449369	1917	1917	1917	1917	0
146	20231016	175800	269449369	1917	1917	1917	1917	0
147	20231016	175700	269449369	1917	1917	1917	1917	0
148	20231016	175600	269449369	1917	1917	1917	1917	0
149	20231016	175500	269449369	1917	1917	1917	1917	0
150	20231016	175400	269449369	1917	1917	1917	1917	0
151	20231016	175300	269449369	1917	1917	1917	1917	0
152	20231016	175200	269449369	1917	1917	1917	1917	3063
153	20231016	175100	269449369	1917	1917	1917	1917	0
154	20231016	175000	269449369	1917	1917	1917	1917	0
155	20231016	174900	269449369	1917	1917	1917	1917	0
156	20231016	174800	269449369	1917	1917	1917	1917	0
157	20231016	174700	269449369	1917	1917	1917	1917	0
158	20231016	174600	269449369	1917	1917	1917	1917	0
159	20231016	174500	269449369	1917	1917	1917	1917	0
160	20231016	174400	269449369	1917	1917	1917	1917	0
161	20231016	174300	269449369	1917	1917	1917	1917	0
162	20231016	174200	269449369	1917	1917	1917	1917	0
163	20231016	174100	269449369	1917	1917	1917	1917	0
164	20231016	174000	269449369	1917	1917	1917	1917	0
165	20231016	173900	269449369	1917	1917	1917	1917	0
166	20231016	173800	269449369	1917	1917	1917	1917	0
167	20231016	173700	269449369	1917	1917	1917	1917	0
168	20231016	173600	269449369	1917	1917	1917	1917	0
169	20231016	173500	269449369	1917	1917	1917	1917	0
170	20231016	173400	269449369	1917	1917	1917	1917	0
171	20231016	173300	269449369	1917	1917	1917	1917	0
172	20231016	173200	269449369	1917	1917	1917	1917	0
173	20231016	173100	269449369	1917	1917	1917	1917	0
174	20231016	173000	269449369	1917	1917	1917	1917	0
175	20231016	172900	269449369	1917	1917	1917	1917	0
176	20231016	172800	269449369	1917	1917	1917	1917	0
177	20231016	172700	269449369	1917	1917	1917	1917	0
178	20231016	172600	269449369	1917	1917	1917	1917	0
179	20231016	172500	269449369	1917	1917	1917	1917	0
180	20231016	172400	269449369	1917	1917	1917	1917	0
181	20231016	172300	269449369	1917	1917	1917	1917	0
182	20231016	172200	269449369	1917	1917	1917	1917	3063
183	20231016	172100	269449369	1917	1917	1917	1917	0
184	20231016	172000	269449369	1917	1917	1917	1917	0
185	20231016	171900	269449369	1917	1917	1917	1917	0
186	20231016	171800	269449369	1917	1917	1917	1917	0
187	20231016	171700	269449369	1917	1917	1917	1917	0
188	20231016	171600	269449369	1917	1917	1917	1917	0
189	20231016	171500	269449369	1917	1917	1917	1917	0
190	20231016	171400	269449369	1917	1917	1917	1917	0
191	20231016	171300	269449369	1917	1917	1917	1917	0
192	20231016	171200	269449369	1917	1917	1917	1917	0
193	20231016	171100	269449369	1917	1917	1917	1917	0
194	20231016	171000	269449369	1917	1917	1917	1917	0
195	20231016	170900	269449369	1917	1917	1917	1917	0
196	20231016	170800	269449369	1917	1917	1917	1917	0
197	20231016	170700	269449369	1917	1917	1917	1917	0
198	20231016	170600	269449369	1917	1917	1917	1917	0
199	20231016	170500	269449369	1917	1917	1917	1917	0
200	20231016	170400	269449369	1917	1917	1917	1917	0
201	20231016	170300	269449369	1917	1917	1917	1917	0
202	20231016	170200	269449369	1917	1917	1917	1917	0
203	20231016	170100	269449369	1917	1917	1917	1917	0
204	20231016	170000	269449369	1917	1917	1917	1917	0
205	20231016	165900	269449369	1917	1917	1917	1917	0
206	20231016	165800	269449369	1917	1917	1917	1917	0
207	20231016	165700	269449369	1917	1917	1917	1917	0
208	20231016	165600	269449369	1917	1917	1917	1917	0
209	20231016	165500	269449369	1917	1917	1917	1917	0
210	20231016	165400	269449369	1917	1917	1917	1917	0
211	20231016	165300	269449369	1917	1917	1917	1917	0
212	20231016	165200	269449369	1917	1917	1917	1917	3063
213	20231016	165100	269449369	1917	1917	1917	1917	0
214	20231016	165000	269449369	1917	1917	1917	1917	0
215	20231016	164900	269449369	1917	1917	1917	1917	0
216	20231016	164800	269449369	1917	1917	1917	1917	0
217	20231016	164700	269449369	1917	1917	1917	1917	0
218	20231016	164600	269449369	1917	1917	1917	1917	0
219	20231016	164500	269449369	1917	1917	1917	1917	0
220	20231016	164400	269449369	1917	1917	1917	1917	0
221	20231016	164300	269449369	1917	1917	1917	1917	0
222	20231016	164200	269449369	1917	1917	1917	1917	0
223	20231016	164100	269449369	1917	1917	1917	1917	0
224	20231016	164000	269449369	1917	1917	1917	1917	0
225	20231016	163900	269449369	1917	1917	1917	1917	0
226	20231016	163800	269449369	1917	1917	1917	1917	0
227	20231016	163700	269449369	1917	1917	1917	1917	0
228	20231016	163600	269449369	1917	1917	1917	1917	0
229	20231016	163500	269449369	1917	1917	1917	1917	0
230	20231016	163400	269449369	1917	1917	1917	1917	0
231	20231016	163300	269449369	1917	1917	1917	1917	0
232	20231016	163200	269449369	1917	1917	1917	1917	0
233	20231016	163100	269449369	1917	1917	1917	1917	0
234	20231016	163000	269449369	1917	1917	1917	1917	0
235	20231016	162900	269449369	1917	1917	1917	1917	0
236	20231016	162800	269449369	1917	1917	1917	1917	0
237	20231016	162700	269449369	1917	1917	1917	1917	0
238	20231016	162600	269449369	1917	1917	1917	1917	0
239	20231016	162500	269449369	1917	1917	1917	1917	0
240	20231016	162400	269449369	1917	1917	1917	1917	0
241	20231016	162300	269449369	1917	1917	1917	1917	0
242	20231016	162200	269449369	1917	1917	1917	1917	3063
243	20231016	162100	269449369	1917	1917	1917	1917	0
244	20231016	162000	269449369	1917	1917	1917	1917	0
245	20231016	161900	269449369	1917	1917	1917	1917	0
246	20231016	161800	269449369	1917	1917	1917	1917	0
247	20231016	161700	269449369	1917	1917	1917	1917	0
248	20231016	161600	269449369	1917	1917	1917	1917	0
249	20231016	161500	269449369	1917	1917	1917	1917	0
250	20231016	161400	269449369	1917	1917	1917	1917	0
251	20231016	161300	269449369	1917	1917	1917	1917	0
252	20231016	161200	269449369	1917	1917	1917	1917	0
253	20231016	161100	269449369	1917	1917	1917	1917	0
254	20231016	161000	269449369	1917	1917	1917	1917	0
255	20231016	160900	269449369	1917	1917	1917	1917	0
256	20231016	160800	269449369	1917	1917	1917	1917	0
257	20231016	160700	269449369	1917	1917	1917	1917	0
258	20231016	160600	269449369	1917	1917	1917	1917	0
259	20231016	160500	269449369	1917	1917	1917	1917	0
260	20231016	160400	269449369	1917	1917	1917	1917	0
261	20231016	160300	269449369	1917	1917	1917	1917	0
262	20231016	160200	269449369	1917	1917	1917	1917	0
263	20231016	160100	269449369	1917	1917	1917	1917	0
264	20231016	160000	269449369	1917	1917	1917	1917	0
265	20231016	155900	269449369	1917	1917	1917	1917	0
266	20231016	155800	269449369	1917	1917	1917	1917	0
267	20231016	155700	269449369	1917	1917	1917	1917	0
268	20231016	155600	269449369	1917	1917	1917	1917	0
269	20231016	155500	269449369	1917	1917	1917	1917	0
270	20231016	155400	269449369	1917	1917	1917	1917	0
271	20231016	155300	269449369	1917	1917	1917	1917	0
272	20231016	155200	269449369	1917	1917	1917	1917	3063
273	20231016	155100	269449369	1917	1917	1917	1917	0
274	20231016	155000	269449369	1917	1917	1917	1917	0
275	20231016	154900	269449369	1917	1917	1917	1917	0
276	20231016	154800	269449369	1917	1917	1917	1917	0
277	20231016	154700	269449369	1917	1917	1917	1917	0
278	20231016	154600	269449369	1917	1917	1917	1917	0
279	20231016	154500	269449369	1917	1917	1917	1917	0
280	20231016	154400	269449369	1917	1917	1917	1917	0
281	20231016	154300	269449369	1917	1917	1917	1917	0
282	20231016	154200	269449369	1917	1917	1917	1917	0
283	20231016	154100	269449369	1917	1917	1917	1917	0
284	20231016	154000	269449369	1917	1917	1917	1917	0
285	20231016	153900	269449369	1917	1917	1917	1917	0
286	20231016	153800	269449369	1917	1917	1917	1917	0
287	20231016	153700	269449369	1917	1917	1917	1917	0
288	20231016	153600	269449369	1917	1917	1917	1917	0
289	20231016	153500	269449369	1917	1917	1917	1917	0
290	20231016	153400	269449369	1917	1917	1917	1917	0
291	20231016	153300	269449369	1917	1917	1917	1917	0
292	20231016	153200	269449369	1917	1917	1917	1917	0
293	20231016	153100	269449369	1917	1917	1917	1917	0
294	20231016	153000	269449369	1917	1917	1917	1917	3063
295	20231016	152900	263577598	1890	1890	1890	1890	0
296	20231016	152800	263577598	1890	1890	1890	1890	0
297	20231016	152700	263577598	1890	1890	1890	1890	0
298	20231016	152600	263577598	1890	1890	1890	1890	0
299	20231016	152500	263577598	1890	1890	1890	1890	0
300	20231016	152400	263577598	1890	1890	1890	1890	0
301	20231016	152300	263577598	1890	1890	1890	1890	0
302	20231016	152200	263577598	1890	1890	1890	1890	0
303	20231016	152100	263577598	1890	1890	1890	1890	0
304	20231016	152000	263577598	1890	1890	1890	1890	0
305	20231016	151900	263577598	1890	1889	1915	1889	360
306	20231016	151800	262891518	1889	1902	1902	1888	1715
307	20231016	151700	259633327	1900	1900	1900	1900	0
308	20231016	151600	259633327	1900	1910	1910	1900	400
309	20231016	151500	258871925	1930	1930	1930	1930	489
310	20231016	151400	257928155	1930	1930	1930	1901	692
311	20231016	151300	256611809	1900	1912	1923	1900	2054
312	20231016	151200	252701706	1924	1926	1926	1924	158
313	20231016	151100	252397556	1925	1926	1926	1925	199
314	20231016	151000	252014427	1925	1928	1928	1924	67
315	20231016	150900	251885475	1931	1931	1931	1930	562
316	20231016	150800	250800262	1931	1928	1931	1928	338
317	20231016	150700	250147587	1930	1930	1930	1930	115
318	20231016	150600	249925637	1928	1928	1928	1928	77
319	20231016	150500	249777181	1928	1928	1928	1928	0
320	20231016	150400	249777181	1928	1928	1928	1928	1
321	20231016	150300	249775253	1926	1926	1926	1926	3
322	20231016	150200	249769475	1926	1925	1926	1925	91
323	20231016	150100	249594226	1925	1925	1925	1925	0
324	20231016	150000	249594226	1925	1925	1925	1925	107
325	20231016	145900	249388251	1925	1908	1925	1908	10
326	20231016	145800	249369154	1920	1920	1920	1920	0
327	20231016	145700	249369154	1920	1920	1920	1920	0
328	20231016	145600	249369154	1920	1913	1920	1912	836
329	20231016	145500	247767089	1913	1913	1913	1913	52
330	20231016	145400	247667613	1913	1913	1913	1913	0
331	20231016	145300	247667613	1913	1913	1913	1913	52
332	20231016	145200	247568137	1913	1913	1913	1913	0
333	20231016	145100	247568137	1913	1913	1913	1913	1
334	20231016	145000	247566224	1909	1909	1909	1909	27
335	20231016	144900	247514681	1909	1909	1909	1909	0
336	20231016	144800	247514681	1909	1909	1909	1909	0
337	20231016	144700	247514681	1909	1909	1909	1909	0
338	20231016	144600	247514681	1909	1909	1909	1909	33
339	20231016	144500	247451684	1909	1909	1909	1909	0
340	20231016	144400	247451684	1909	1909	1909	1909	0
341	20231016	144300	247451684	1909	1909	1909	1909	0
342	20231016	144200	247451684	1909	1909	1909	1909	30
343	20231016	144100	247394414	1907	1907	1907	1907	34
344	20231016	144000	247329576	1906	1910	1910	1906	11
345	20231016	143900	247308570	1915	1914	1915	1914	15
346	20231016	143800	247279859	1915	1915	1915	1915	300
347	20231016	143700	246705359	1915	1915	1915	1915	100
348	20231016	143600	246513859	1915	1915	1915	1915	0
349	20231016	143500	246513859	1915	1886	1915	1886	935
350	20231016	143400	244745547	1886	1886	1886	1886	3187
351	20231016	143300	238734865	1886	1900	1900	1886	5529
352	20231016	143200	228295334	1905	1905	1905	1905	1
353	20231016	143100	228293429	1901	1901	1901	1901	1
354	20231016	143000	228291528	1906	1906	1906	1906	0
355	20231016	142900	228291528	1906	1906	1906	1906	15
356	20231016	142800	228262938	1906	1906	1906	1906	1
357	20231016	142700	228261032	1905	1904	1908	1904	759
358	20231016	142600	226813275	1904	1904	1904	1904	1
359	20231016	142500	226811371	1896	1900	1900	1896	12600
360	20231016	142400	202921223	1899	1898	1899	1897	1050
361	20231016	142300	200929179	1912	1912	1912	1912	0
362	20231016	142200	200929179	1912	1912	1912	1912	0
363	20231016	142100	200929179	1912	1912	1912	1912	0
364	20231016	142000	200929179	1912	1912	1912	1912	0
365	20231016	141900	200929179	1912	1912	1912	1912	0
366	20231016	141800	200929179	1912	1912	1912	1897	3022
367	20231016	141700	195194823	1919	1919	1919	1919	0
368	20231016	141600	195194823	1919	1919	1919	1919	0
369	20231016	141500	195194823	1919	1919	1919	1919	0
370	20231016	141400	195194823	1919	1919	1919	1919	0
371	20231016	141300	195194823	1919	1919	1919	1919	0
372	20231016	141200	195194823	1919	1919	1919	1919	100
373	20231016	141100	195002923	1919	1919	1919	1919	1
374	20231016	141000	195001004	1921	1921	1921	1921	0
375	20231016	140900	195001004	1921	1921	1921	1921	0
376	20231016	140800	195001004	1921	1921	1921	1921	0
377	20231016	140700	195001004	1921	1921	1921	1921	0
378	20231016	140600	195001004	1921	1921	1921	1921	0
379	20231016	140500	195001004	1921	1921	1921	1921	0
380	20231016	140400	195001004	1921	1921	1921	1921	0
381	20231016	140300	195001004	1921	1921	1921	1921	0
382	20231016	140200	195001004	1921	1921	1921	1921	0
383	20231016	140100	195001004	1921	1921	1921	1921	1
384	20231016	140000	194999083	1910	1910	1910	1910	0
385	20231016	135900	194999083	1910	1910	1910	1910	0
386	20231016	135800	194999083	1910	1910	1910	1910	0
387	20231016	135700	194999083	1910	1910	1910	1910	0
388	20231016	135600	194999083	1910	1910	1910	1910	605
389	20231016	135500	193843533	1910	1910	1910	1910	0
390	20231016	135400	193843533	1910	1910	1910	1910	0
391	20231016	135300	193843533	1910	1908	1910	1908	49
392	20231016	135200	193749987	1908	1908	1908	1908	282
393	20231016	135100	193211931	1896	1896	1896	1896	0
394	20231016	135000	193211931	1896	1896	1896	1896	0
395	20231016	134900	193211931	1896	1904	1904	1896	2500
396	20231016	134800	188464125	1905	1907	1907	1905	371
397	20231016	134700	187757016	1910	1910	1910	1910	120
398	20231016	134600	187527816	1915	1915	1915	1915	0
399	20231016	134500	187527816	1915	1915	1915	1915	0
400	20231016	134400	187527816	1915	1915	1915	1915	0
401	20231016	134300	187527816	1915	1915	1915	1915	0
402	20231016	134200	187527816	1915	1915	1915	1915	1
403	20231016	134100	187525901	1906	1906	1906	1906	53
404	20231016	134000	187424883	1923	1923	1923	1901	902
405	20231016	133900	185706392	1916	1916	1916	1916	0
406	20231016	133800	185706392	1916	1917	1917	1916	80
407	20231016	133700	185553090	1923	1923	1923	1923	0
408	20231016	133600	185553090	1923	1923	1923	1923	1
409	20231016	133500	185551167	1916	1919	1919	1916	957
410	20231016	133400	183716339	1921	1921	1921	1921	324
411	20231016	133300	183093935	1921	1921	1921	1921	1
412	20231016	133200	183092014	1933	1933	1933	1933	0
413	20231016	133100	183092014	1933	1933	1933	1933	0
414	20231016	133000	183092014	1933	1933	1933	1933	0
415	20231016	132900	183092014	1933	1933	1933	1933	0
416	20231016	132800	183092014	1933	1933	1933	1933	0
417	20231016	132700	183092014	1933	1933	1933	1933	0
418	20231016	132600	183092014	1933	1933	1933	1933	0
419	20231016	132500	183092014	1933	1933	1933	1933	0
420	20231016	132400	183092014	1933	1933	1933	1933	0
421	20231016	132300	183092014	1933	1930	1933	1930	5
422	20231016	132200	183082361	1921	1931	1931	1921	110
423	20231016	132100	182870251	1931	1931	1931	1931	0
424	20231016	132000	182870251	1931	1921	1931	1921	16
425	20231016	131900	182839505	1933	1933	1933	1917	1034
426	20231016	131800	180855304	1920	1920	1920	1920	0
427	20231016	131700	180855304	1920	1920	1920	1920	1000
428	20231016	131600	178935304	1933	1933	1933	1933	1
429	20231016	131500	178933371	1920	1920	1920	1920	4
430	20231016	131400	178925691	1920	1920	1920	1920	0
431	20231016	131300	178925691	1920	1920	1920	1920	1
432	20231016	131200	178923771	1925	1925	1925	1925	0
433	20231016	131100	178923771	1925	1925	1925	1925	0
434	20231016	131000	178923771	1925	1932	1932	1925	1431
435	20231016	130900	176168412	1935	1935	1935	1935	0
436	20231016	130800	176168412	1935	1935	1935	1935	0
437	20231016	130700	176168412	1935	1935	1935	1935	0
438	20231016	130600	176168412	1935	1935	1935	1935	0
439	20231016	130500	176168412	1935	1935	1935	1935	0
440	20231016	130400	176168412	1935	1935	1935	1935	0
441	20231016	130300	176168412	1935	1935	1935	1935	0
442	20231016	130200	176168412	1935	1933	1935	1933	3
443	20231016	130100	176162610	1935	1935	1935	1935	0
444	20231016	130000	176162610	1935	1935	1935	1935	0
445	20231016	125900	176162610	1935	1935	1935	1935	0
446	20231016	125800	176162610	1935	1935	1935	1935	0
447	20231016	125700	176162610	1935	1935	1935	1935	0
448	20231016	125600	176162610	1935	1935	1935	1935	0
449	20231016	125500	176162610	1935	1934	1935	1934	51
450	20231016	125400	176063933	1935	1935	1935	1935	0
451	20231016	125300	176063933	1935	1935	1935	1935	0
452	20231016	125200	176063933	1935	1935	1935	1935	92
453	20231016	125100	175885913	1935	1935	1935	1935	0
454	20231016	125000	175885913	1935	1935	1935	1935	10
455	20231016	124900	175866563	1935	1935	1935	1935	0
456	20231016	124800	175866563	1935	1935	1935	1935	0
457	20231016	124700	175866563	1935	1935	1935	1935	0
458	20231016	124600	175866563	1935	1935	1935	1935	0
459	20231016	124500	175866563	1935	1935	1935	1935	0
460	20231016	124400	175866563	1935	1935	1935	1935	1
461	20231016	124300	175864628	1928	1928	1928	1928	0
462	20231016	124200	175864628	1928	1928	1928	1928	0
463	20231016	124100	175864628	1928	1928	1928	1928	0
464	20231016	124000	175864628	1928	1928	1928	1928	100
465	20231016	123900	175671828	1928	1928	1928	1928	0
466	20231016	123800	175671828	1928	1928	1928	1928	0
467	20231016	123700	175671828	1928	1928	1928	1928	0
468	20231016	123600	175671828	1928	1928	1928	1928	0
469	20231016	123500	175671828	1928	1928	1928	1928	0
470	20231016	123400	175671828	1928	1928	1928	1928	0
471	20231016	123300	175671828	1928	1928	1928	1928	0
472	20231016	123200	175671828	1928	1928	1928	1928	0
473	20231016	123100	175671828	1928	1928	1928	1928	0
474	20231016	123000	175671828	1928	1928	1928	1928	0
475	20231016	122900	175671828	1928	1928	1928	1928	0
476	20231016	122800	175671828	1928	1925	1928	1925	5
477	20231016	122700	175662200	1926	1926	1926	1926	0
478	20231016	122600	175662200	1926	1926	1926	1926	0
479	20231016	122500	175662200	1926	1926	1926	1926	0
480	20231016	122400	175662200	1926	1926	1926	1926	133
481	20231016	122300	175406042	1926	1926	1926	1926	0
482	20231016	122200	175406042	1926	1926	1926	1926	0
483	20231016	122100	175406042	1926	1926	1926	1926	1
484	20231016	122000	175404116	1924	1924	1924	1924	0
485	20231016	121900	175404116	1924	1924	1924	1924	0
486	20231016	121800	175404116	1924	1924	1924	1924	0
487	20231016	121700	175404116	1924	1924	1924	1924	0
488	20231016	121600	175404116	1924	1924	1924	1924	0
489	20231016	121500	175404116	1924	1924	1924	1924	0
490	20231016	121400	175404116	1924	1928	1928	1924	1111
491	20231016	121300	173263432	1925	1925	1925	1925	240
492	20231016	121200	172801432	1935	1937	1937	1928	209
493	20231016	121100	172398447	1930	1930	1930	1930	111
494	20231016	121000	172184217	1937	1937	1937	1937	0
495	20231016	120900	172184217	1937	1937	1937	1937	0
496	20231016	120800	172184217	1937	1937	1937	1937	0
497	20231016	120700	172184217	1937	1937	1937	1937	0
498	20231016	120600	172184217	1937	1937	1937	1937	0
499	20231016	120500	172184217	1937	1937	1937	1937	0
500	20231016	120400	172184217	1937	1937	1937	1937	0
501	20231016	120300	172184217	1937	1937	1937	1937	0
502	20231016	120200	172184217	1937	1937	1937	1937	0
503	20231016	120100	172184217	1937	1937	1937	1937	0
504	20231016	120000	172184217	1937	1937	1937	1937	0
505	20231016	115900	172184217	1937	1937	1937	1937	0
506	20231016	115800	172184217	1937	1937	1937	1937	0
507	20231016	115700	172184217	1937	1937	1937	1937	0
508	20231016	115600	172184217	1937	1937	1937	1937	0
509	20231016	115500	172184217	1937	1937	1937	1937	0
510	20231016	115400	172184217	1937	1937	1937	1937	0
511	20231016	115300	172184217	1937	1937	1937	1937	0
512	20231016	115200	172184217	1937	1937	1937	1937	0
513	20231016	115100	172184217	1937	1937	1937	1937	0
514	20231016	115000	172184217	1937	1937	1937	1937	0
515	20231016	114900	172184217	1937	1937	1937	1937	0
516	20231016	114800	172184217	1937	1937	1937	1937	0
517	20231016	114700	172184217	1937	1937	1937	1937	0
518	20231016	114600	172184217	1937	1928	1937	1928	3
519	20231016	114500	172178424	1934	1934	1934	1934	0
520	20231016	114400	172178424	1934	1934	1934	1934	0
521	20231016	114300	172178424	1934	1934	1934	1934	0
522	20231016	114200	172178424	1934	1934	1934	1934	10
523	20231016	114100	172159084	1933	1929	1934	1929	1703
524	20231016	114000	168867092	1929	1930	1933	1929	172
525	20231016	113900	168534846	1932	1932	1932	1932	0
526	20231016	113800	168534846	1932	1929	1932	1928	1577
527	20231016	113700	165488633	1930	1924	1930	1924	201
528	20231016	113600	165100805	1926	1922	1926	1922	50
529	20231016	113500	165004650	1924	1924	1924	1924	1
530	20231016	113400	165002726	1922	1923	1923	1922	163
531	20231016	113300	164689287	1923	1923	1925	1923	195
532	20231016	113200	164314298	1920	1920	1920	1920	67
533	20231016	113100	164185658	1920	1920	1920	1920	0
534	20231016	113000	164185658	1920	1920	1920	1920	1
535	20231016	112900	164183738	1921	1921	1921	1921	0
536	20231016	112800	164183738	1921	1921	1921	1921	0
537	20231016	112700	164183738	1921	1921	1921	1921	1
538	20231016	112600	164181817	1923	1923	1923	1923	1
539	20231016	112500	164179894	1925	1925	1925	1925	0
540	20231016	112400	164179894	1925	1908	1925	1906	2001
541	20231016	112300	160364893	1914	1924	1924	1906	1094
542	20231016	112200	158276241	1927	1927	1927	1927	70
543	20231016	112100	158141351	1934	1930	1934	1930	490
544	20231016	112000	157195647	1930	1930	1930	1930	30
545	20231016	111900	157137747	1934	1933	1934	1933	5
546	20231016	111800	157128081	1934	1932	1934	1927	818
547	20231016	111700	155548374	1932	1932	1932	1932	1
548	20231016	111600	155546442	1923	1924	1924	1923	246
549	20231016	111500	155073170	1937	1937	1937	1937	1
550	20231016	111400	155071233	1923	1923	1924	1923	956
551	20231016	111300	153232842	1941	1941	1941	1941	1
552	20231016	111200	153230901	1949	1949	1949	1949	0
553	20231016	111100	153230901	1949	1949	1949	1949	45
554	20231016	111000	153143196	1949	1934	1950	1900	4470
555	20231016	110900	144606888	1934	1946	1946	1934	334
556	20231016	110800	143959004	1947	1948	1948	1947	11
557	20231016	110700	143937578	1952	1952	1952	1952	1
558	20231016	110600	143935626	1953	1953	1954	1953	129
559	20231016	110500	143683688	1953	1947	1953	1947	111
560	20231016	110400	143467145	1951	1952	1952	1951	92
561	20231016	110300	143287651	1954	1954	1954	1954	1
562	20231016	110200	143285697	1951	1955	1955	1951	81
563	20231016	110100	143127554	1954	1961	1961	1954	213
564	20231016	110000	142710144	1954	1955	1962	1954	41
565	20231016	105900	142630007	1962	1962	1962	1962	0
566	20231016	105800	142630007	1962	1962	1962	1962	1
567	20231016	105700	142628045	1960	1960	1960	1960	5
568	20231016	105600	142618245	1965	1965	1965	1965	0
569	20231016	105500	142618245	1965	1965	1965	1965	0
570	20231016	105400	142618245	1965	1965	1965	1965	0
571	20231016	105300	142618245	1965	1965	1965	1965	0
572	20231016	105200	142618245	1965	1965	1965	1965	0
573	20231016	105100	142618245	1965	1965	1965	1965	0
574	20231016	105000	142618245	1965	1960	1965	1954	335
575	20231016	104900	141962839	1967	1967	1967	1967	0
576	20231016	104800	141962839	1967	1967	1967	1967	1
577	20231016	104700	141960872	1960	1960	1960	1960	0
578	20231016	104600	141960872	1960	1960	1960	1960	4
579	20231016	104500	141953032	1970	1970	1970	1959	51
580	20231016	104400	141853101	1961	1962	1974	1957	6055
581	20231016	104300	129982970	1963	1980	1980	1963	638
582	20231016	104200	128729649	1980	1980	1980	1980	0
583	20231016	104100	128729649	1980	1980	1980	1980	0
584	20231016	104000	128729649	1980	1980	1980	1980	0
585	20231016	103900	128729649	1980	1986	1986	1980	6
586	20231016	103800	128717757	1987	1987	1987	1987	0
587	20231016	103700	128717757	1987	1986	1987	1986	2
588	20231016	103600	128713784	1985	1985	1985	1985	0
589	20231016	103500	128713784	1985	1985	1985	1985	25
590	20231016	103400	128664159	1988	1989	1989	1988	27
591	20231016	103300	128610478	1990	2000	2000	1990	338
592	20231016	103200	127935912	2000	2000	2000	2000	0
593	20231016	103100	127935912	2000	2000	2000	2000	102
594	20231016	103000	127731912	2000	2005	2005	2000	12
595	20231016	102900	127707907	2000	2005	2005	2000	97
596	20231016	102800	127513777	2000	2010	2020	2000	324
597	20231016	102700	126863957	2020	2020	2020	2020	0
598	20231016	102600	126863957	2020	2020	2030	2005	847
599	20231016	102500	125165312	2010	2030	2035	2010	1000
600	20231016	102400	123147837	2045	2045	2045	2045	0
601	20231016	102300	123147837	2045	2045	2045	2045	0
602	20231016	102200	123147837	2045	2045	2045	2045	0
603	20231016	102100	123147837	2045	2045	2045	2045	0
604	20231016	102000	123147837	2045	2045	2045	2045	0
605	20231016	101900	123147837	2045	2040	2045	2040	4
606	20231016	101800	123139662	2045	2040	2045	2040	2
607	20231016	101700	123135577	2045	2045	2050	2040	131
608	20231016	101600	122868297	2050	2045	2050	2045	42
609	20231016	101500	122782347	2050	2050	2050	2050	1500
610	20231016	101400	119707347	2050	2040	2050	2040	953
611	20231016	101300	117759527	2020	2040	2040	2020	149
612	20231016	101200	117457547	2045	2045	2045	2045	0
613	20231016	101100	117457547	2045	2020	2045	2015	5274
614	20231016	101000	106822257	2015	2035	2035	2015	2717
615	20231016	100900	101332592	2045	2040	2045	2030	1050
616	20231016	100800	99190357	2040	2040	2045	2025	830
617	20231016	100700	97497397	2045	2025	2045	2025	3496
618	20231016	100600	90385802	2025	2025	2030	2025	71
619	20231016	100500	90242022	2030	2030	2030	2030	0
620	20231016	100400	90242022	2030	2025	2030	2025	6
621	20231016	100300	90229867	2020	2025	2030	2020	1600
622	20231016	100200	86990302	2025	2020	2025	2015	1105
623	20231016	100100	84755082	2025	2025	2025	2025	0
624	20231016	100000	84755082	2025	2020	2025	2020	1131
625	20231016	095900	82470407	2020	2010	2020	2010	620
626	20231016	095800	81218342	2025	2015	2025	2015	895
627	20231016	095700	79410117	2015	1994	2015	1994	4224
628	20231016	095600	70963989	1994	1994	1994	1991	44
629	20231016	095500	70876373	1995	1995	1995	1995	100
630	20231016	095400	70676873	1995	1993	1995	1992	1841
631	20231016	095300	67007182	1992	1992	1992	1992	365
632	20231016	095200	66280102	1992	1985	1992	1985	1201
633	20231016	095100	63891603	1981	1981	1981	1981	35
634	20231016	095000	63822268	1985	1980	1985	1980	263
635	20231016	094900	63301523	1985	1985	1985	1981	5
636	20231016	094800	63291610	1981	1981	1981	1981	0
637	20231016	094700	63291610	1981	1983	1983	1981	33
638	20231016	094600	63226206	1991	1991	1991	1991	0
639	20231016	094500	63226206	1991	1986	1991	1981	110
640	20231016	094400	63008198	1991	1988	1991	1984	102
641	20231016	094300	62805751	1991	1988	1991	1986	51
642	20231016	094200	62704424	1991	1991	1991	1987	29
643	20231016	094100	62646789	1987	1990	1991	1981	718
644	20231016	094000	61224306	1980	1986	1986	1980	44
645	20231016	093900	61137136	1991	1991	1991	1991	33
646	20231016	093800	61071433	1991	1991	1991	1991	0
647	20231016	093700	61071433	1991	1986	1991	1980	21
648	20231016	093600	61029779	1980	1987	1987	1980	50
649	20231016	093500	60930612	1991	1991	1991	1991	1
650	20231016	093400	60928621	1991	1990	1991	1990	81
651	20231016	093300	60767430	1990	1990	1990	1990	1
652	20231016	093200	60765440	1990	1990	1990	1990	0
653	20231016	093100	60765440	1990	1990	1990	1990	1
654	20231016	093000	60763450	1980	1980	1980	1980	100
655	20231016	092900	60565450	1985	1985	1985	1985	1
656	20231016	092800	60563465	1985	1987	1987	1985	999
657	20231016	092700	58580132	1992	1981	1992	1981	927
658	20231016	092600	56739341	1971	1971	1972	1970	1145
659	20231016	092500	54483228	1979	1975	1979	1975	74
660	20231016	092400	54336882	1975	1971	1975	1964	1249
661	20231016	092300	51877043	1972	1972	1972	1972	610
662	20231016	092200	50674123	1975	1975	1975	1975	1
663	20231016	092100	50672148	1977	1977	1977	1977	0
664	20231016	092000	50672148	1977	1978	1978	1977	10
665	20231016	091900	50652373	1981	1981	1981	1981	0
666	20231016	091800	50652373	1981	1975	1981	1975	2
667	20231016	091700	50648417	1962	1947	1981	1947	1202
668	20231016	091600	48273422	1947	1990	1990	1904	5913
669	20231016	091500	36803631	1990	1983	1990	1983	2076
670	20231016	091400	32684497	1983	1975	1983	1975	4
671	20231016	091300	32676589	1983	1983	1983	1983	7
672	20231016	091200	32662708	1984	1984	1984	1984	2
673	20231016	091100	32658740	1976	1976	1985	1974	49
674	20231016	091000	32561885	1975	1980	1985	1973	127
675	20231016	090900	32310583	1975	1971	1991	1969	398
676	20231016	090800	31525894	1993	1993	1993	1970	33
677	20231016	090700	31460362	1993	1993	1993	1993	142
678	20231016	090600	31177356	1959	1958	1959	1946	2270
679	20231016	090500	26735081	1958	1944	1958	1944	20
680	20231016	090400	26695935	1937	1943	1958	1937	551
681	20231016	090300	25625195	1943	1936	1943	1935	2931
682	20231016	090200	19940699	1936	1943	1943	1934	641
683	20231016	090100	18700064	1931	1931	1943	1930	511
684	20231016	090000	17713241	1943	1959	1964	1940	9055