KissMeData/355150/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	204500	269234582	1897	1897	1897	1897	5162
3	20231023	204400	269234582	1897	1897	1897	1897	0
4	20231023	204300	269234582	1897	1897	1897	1897	0
5	20231023	204200	269234582	1897	1897	1897	1897	0
6	20231023	204100	269234582	1897	1897	1897	1897	0
7	20231023	204000	269234582	1897	1897	1897	1897	0
8	20231023	203900	269234582	1897	1897	1897	1897	0
9	20231023	203800	269234582	1897	1897	1897	1897	0
10	20231023	203700	269234582	1897	1897	1897	1897	0
11	20231023	203600	269234582	1897	1897	1897	1897	0
12	20231023	203500	269234582	1897	1897	1897	1897	0
13	20231023	203400	269234582	1897	1897	1897	1897	0
14	20231023	203300	269234582	1897	1897	1897	1897	0
15	20231023	203200	269234582	1897	1897	1897	1897	0
16	20231023	203100	269234582	1897	1897	1897	1897	0
17	20231023	203000	269234582	1897	1897	1897	1897	0
18	20231023	202900	269234582	1897	1897	1897	1897	0
19	20231023	202800	269234582	1897	1897	1897	1897	0
20	20231023	202700	269234582	1897	1897	1897	1897	0
21	20231023	202600	269234582	1897	1897	1897	1897	0
22	20231023	202500	269234582	1897	1897	1897	1897	0
23	20231023	202400	269234582	1897	1897	1897	1897	0
24	20231023	202300	269234582	1897	1897	1897	1897	0
25	20231023	202200	269234582	1897	1897	1897	1897	0
26	20231023	202100	269234582	1897	1897	1897	1897	0
27	20231023	202000	269234582	1897	1897	1897	1897	0
28	20231023	201900	269234582	1897	1897	1897	1897	0
29	20231023	201800	269234582	1897	1897	1897	1897	0
30	20231023	201700	269234582	1897	1897	1897	1897	0
31	20231023	201600	269234582	1897	1897	1897	1897	0
32	20231023	201500	269234582	1897	1897	1897	1897	5162
33	20231023	201400	269234582	1897	1897	1897	1897	0
34	20231023	201300	269234582	1897	1897	1897	1897	0
35	20231023	201200	269234582	1897	1897	1897	1897	0
36	20231023	201100	269234582	1897	1897	1897	1897	0
37	20231023	201000	269234582	1897	1897	1897	1897	0
38	20231023	200900	269234582	1897	1897	1897	1897	0
39	20231023	200800	269234582	1897	1897	1897	1897	0
40	20231023	200700	269234582	1897	1897	1897	1897	0
41	20231023	200600	269234582	1897	1897	1897	1897	0
42	20231023	200500	269234582	1897	1897	1897	1897	0
43	20231023	200400	269234582	1897	1897	1897	1897	0
44	20231023	200300	269234582	1897	1897	1897	1897	0
45	20231023	200200	269234582	1897	1897	1897	1897	0
46	20231023	200100	269234582	1897	1897	1897	1897	0
47	20231023	200000	269234582	1897	1897	1897	1897	0
48	20231023	195900	269234582	1897	1897	1897	1897	0
49	20231023	195800	269234582	1897	1897	1897	1897	0
50	20231023	195700	269234582	1897	1897	1897	1897	0
51	20231023	195600	269234582	1897	1897	1897	1897	0
52	20231023	195500	269234582	1897	1897	1897	1897	0
53	20231023	195400	269234582	1897	1897	1897	1897	0
54	20231023	195300	269234582	1897	1897	1897	1897	0
55	20231023	195200	269234582	1897	1897	1897	1897	0
56	20231023	195100	269234582	1897	1897	1897	1897	0
57	20231023	195000	269234582	1897	1897	1897	1897	0
58	20231023	194900	269234582	1897	1897	1897	1897	0
59	20231023	194800	269234582	1897	1897	1897	1897	0
60	20231023	194700	269234582	1897	1897	1897	1897	0
61	20231023	194600	269234582	1897	1897	1897	1897	0
62	20231023	194500	269234582	1897	1897	1897	1897	5162
63	20231023	194400	269234582	1897	1897	1897	1897	0
64	20231023	194300	269234582	1897	1897	1897	1897	0
65	20231023	194200	269234582	1897	1897	1897	1897	0
66	20231023	194100	269234582	1897	1897	1897	1897	0
67	20231023	194000	269234582	1897	1897	1897	1897	0
68	20231023	193900	269234582	1897	1897	1897	1897	0
69	20231023	193800	269234582	1897	1897	1897	1897	0
70	20231023	193700	269234582	1897	1897	1897	1897	0
71	20231023	193600	269234582	1897	1897	1897	1897	0
72	20231023	193500	269234582	1897	1897	1897	1897	0
73	20231023	193400	269234582	1897	1897	1897	1897	0
74	20231023	193300	269234582	1897	1897	1897	1897	0
75	20231023	193200	269234582	1897	1897	1897	1897	0
76	20231023	193100	269234582	1897	1897	1897	1897	0
77	20231023	193000	269234582	1897	1897	1897	1897	0
78	20231023	192900	269234582	1897	1897	1897	1897	0
79	20231023	192800	269234582	1897	1897	1897	1897	0
80	20231023	192700	269234582	1897	1897	1897	1897	0
81	20231023	192600	269234582	1897	1897	1897	1897	0
82	20231023	192500	269234582	1897	1897	1897	1897	0
83	20231023	192400	269234582	1897	1897	1897	1897	0
84	20231023	192300	269234582	1897	1897	1897	1897	0
85	20231023	192200	269234582	1897	1897	1897	1897	0
86	20231023	192100	269234582	1897	1897	1897	1897	0
87	20231023	192000	269234582	1897	1897	1897	1897	0
88	20231023	191900	269234582	1897	1897	1897	1897	0
89	20231023	191800	269234582	1897	1897	1897	1897	0
90	20231023	191700	269234582	1897	1897	1897	1897	0
91	20231023	191600	269234582	1897	1897	1897	1897	0
92	20231023	191500	269234582	1897	1897	1897	1897	5162
93	20231023	191400	269234582	1897	1897	1897	1897	0
94	20231023	191300	269234582	1897	1897	1897	1897	0
95	20231023	191200	269234582	1897	1897	1897	1897	0
96	20231023	191100	269234582	1897	1897	1897	1897	0
97	20231023	191000	269234582	1897	1897	1897	1897	0
98	20231023	190900	269234582	1897	1897	1897	1897	0
99	20231023	190800	269234582	1897	1897	1897	1897	0
100	20231023	190700	269234582	1897	1897	1897	1897	0
101	20231023	190600	269234582	1897	1897	1897	1897	0
102	20231023	190500	269234582	1897	1897	1897	1897	0
103	20231023	190400	269234582	1897	1897	1897	1897	0
104	20231023	190300	269234582	1897	1897	1897	1897	0
105	20231023	190200	269234582	1897	1897	1897	1897	0
106	20231023	190100	269234582	1897	1897	1897	1897	0
107	20231023	190000	269234582	1897	1897	1897	1897	0
108	20231023	185900	269234582	1897	1897	1897	1897	0
109	20231023	185800	269234582	1897	1897	1897	1897	0
110	20231023	185700	269234582	1897	1897	1897	1897	0
111	20231023	185600	269234582	1897	1897	1897	1897	0
112	20231023	185500	269234582	1897	1897	1897	1897	0
113	20231023	185400	269234582	1897	1897	1897	1897	0
114	20231023	185300	269234582	1897	1897	1897	1897	0
115	20231023	185200	269234582	1897	1897	1897	1897	0
116	20231023	185100	269234582	1897	1897	1897	1897	0
117	20231023	185000	269234582	1897	1897	1897	1897	0
118	20231023	184900	269234582	1897	1897	1897	1897	0
119	20231023	184800	269234582	1897	1897	1897	1897	0
120	20231023	184700	269234582	1897	1897	1897	1897	0
121	20231023	184600	269234582	1897	1897	1897	1897	0
122	20231023	184500	269234582	1897	1897	1897	1897	5162
123	20231023	184400	269234582	1897	1897	1897	1897	0
124	20231023	184300	269234582	1897	1897	1897	1897	0
125	20231023	184200	269234582	1897	1897	1897	1897	0
126	20231023	184100	269234582	1897	1897	1897	1897	0
127	20231023	184000	269234582	1897	1897	1897	1897	0
128	20231023	183900	269234582	1897	1897	1897	1897	0
129	20231023	183800	269234582	1897	1897	1897	1897	0
130	20231023	183700	269234582	1897	1897	1897	1897	0
131	20231023	183600	269234582	1897	1897	1897	1897	0
132	20231023	183500	269234582	1897	1897	1897	1897	0
133	20231023	183400	269234582	1897	1897	1897	1897	0
134	20231023	183300	269234582	1897	1897	1897	1897	0
135	20231023	183200	269234582	1897	1897	1897	1897	0
136	20231023	183100	269234582	1897	1897	1897	1897	0
137	20231023	183000	269234582	1897	1897	1897	1897	0
138	20231023	182900	269234582	1897	1897	1897	1897	0
139	20231023	182800	269234582	1897	1897	1897	1897	0
140	20231023	182700	269234582	1897	1897	1897	1897	0
141	20231023	182600	269234582	1897	1897	1897	1897	0
142	20231023	182500	269234582	1897	1897	1897	1897	0
143	20231023	182400	269234582	1897	1897	1897	1897	0
144	20231023	182300	269234582	1897	1897	1897	1897	0
145	20231023	182200	269234582	1897	1897	1897	1897	0
146	20231023	182100	269234582	1897	1897	1897	1897	0
147	20231023	182000	269234582	1897	1897	1897	1897	0
148	20231023	181900	269234582	1897	1897	1897	1897	0
149	20231023	181800	269234582	1897	1897	1897	1897	0
150	20231023	181700	269234582	1897	1897	1897	1897	0
151	20231023	181600	269234582	1897	1897	1897	1897	0
152	20231023	181500	269234582	1897	1897	1897	1897	5162
153	20231023	181400	269234582	1897	1897	1897	1897	0
154	20231023	181300	269234582	1897	1897	1897	1897	0
155	20231023	181200	269234582	1897	1897	1897	1897	0
156	20231023	181100	269234582	1897	1897	1897	1897	0
157	20231023	181000	269234582	1897	1897	1897	1897	0
158	20231023	180900	269234582	1897	1897	1897	1897	0
159	20231023	180800	269234582	1897	1897	1897	1897	0
160	20231023	180700	269234582	1897	1897	1897	1897	0
161	20231023	180600	269234582	1897	1897	1897	1897	0
162	20231023	180500	269234582	1897	1897	1897	1897	0
163	20231023	180400	269234582	1897	1897	1897	1897	0
164	20231023	180300	269234582	1897	1897	1897	1897	0
165	20231023	180200	269234582	1897	1897	1897	1897	0
166	20231023	180100	269234582	1897	1897	1897	1897	0
167	20231023	180000	269234582	1897	1897	1897	1897	0
168	20231023	175900	269234582	1897	1897	1897	1897	0
169	20231023	175800	269234582	1897	1897	1897	1897	0
170	20231023	175700	269234582	1897	1897	1897	1897	0
171	20231023	175600	269234582	1897	1897	1897	1897	0
172	20231023	175500	269234582	1897	1897	1897	1897	0
173	20231023	175400	269234582	1897	1897	1897	1897	0
174	20231023	175300	269234582	1897	1897	1897	1897	0
175	20231023	175200	269234582	1897	1897	1897	1897	0
176	20231023	175100	269234582	1897	1897	1897	1897	0
177	20231023	175000	269234582	1897	1897	1897	1897	0
178	20231023	174900	269234582	1897	1897	1897	1897	0
179	20231023	174800	269234582	1897	1897	1897	1897	0
180	20231023	174700	269234582	1897	1897	1897	1897	0
181	20231023	174600	269234582	1897	1897	1897	1897	0
182	20231023	174500	269234582	1897	1897	1897	1897	5162
183	20231023	174400	269234582	1897	1897	1897	1897	0
184	20231023	174300	269234582	1897	1897	1897	1897	0
185	20231023	174200	269234582	1897	1897	1897	1897	0
186	20231023	174100	269234582	1897	1897	1897	1897	0
187	20231023	174000	269234582	1897	1897	1897	1897	0
188	20231023	173900	269234582	1897	1897	1897	1897	0
189	20231023	173800	269234582	1897	1897	1897	1897	0
190	20231023	173700	269234582	1897	1897	1897	1897	0
191	20231023	173600	269234582	1897	1897	1897	1897	0
192	20231023	173500	269234582	1897	1897	1897	1897	0
193	20231023	173400	269234582	1897	1897	1897	1897	0
194	20231023	173300	269234582	1897	1897	1897	1897	0
195	20231023	173200	269234582	1897	1897	1897	1897	0
196	20231023	173100	269234582	1897	1897	1897	1897	0
197	20231023	173000	269234582	1897	1897	1897	1897	0
198	20231023	172900	269234582	1897	1897	1897	1897	0
199	20231023	172800	269234582	1897	1897	1897	1897	0
200	20231023	172700	269234582	1897	1897	1897	1897	0
201	20231023	172600	269234582	1897	1897	1897	1897	0
202	20231023	172500	269234582	1897	1897	1897	1897	0
203	20231023	172400	269234582	1897	1897	1897	1897	0
204	20231023	172300	269234582	1897	1897	1897	1897	0
205	20231023	172200	269234582	1897	1897	1897	1897	0
206	20231023	172100	269234582	1897	1897	1897	1897	0
207	20231023	172000	269234582	1897	1897	1897	1897	0
208	20231023	171900	269234582	1897	1897	1897	1897	0
209	20231023	171800	269234582	1897	1897	1897	1897	0
210	20231023	171700	269234582	1897	1897	1897	1897	0
211	20231023	171600	269234582	1897	1897	1897	1897	0
212	20231023	171500	269234582	1897	1897	1897	1897	5162
213	20231023	171400	269234582	1897	1897	1897	1897	0
214	20231023	171300	269234582	1897	1897	1897	1897	0
215	20231023	171200	269234582	1897	1897	1897	1897	0
216	20231023	171100	269234582	1897	1897	1897	1897	0
217	20231023	171000	269234582	1897	1897	1897	1897	0
218	20231023	170900	269234582	1897	1897	1897	1897	0
219	20231023	170800	269234582	1897	1897	1897	1897	0
220	20231023	170700	269234582	1897	1897	1897	1897	0
221	20231023	170600	269234582	1897	1897	1897	1897	0
222	20231023	170500	269234582	1897	1897	1897	1897	0
223	20231023	170400	269234582	1897	1897	1897	1897	0
224	20231023	170300	269234582	1897	1897	1897	1897	0
225	20231023	170200	269234582	1897	1897	1897	1897	0
226	20231023	170100	269234582	1897	1897	1897	1897	0
227	20231023	170000	269234582	1897	1897	1897	1897	0
228	20231023	165900	269234582	1897	1897	1897	1897	0
229	20231023	165800	269234582	1897	1897	1897	1897	0
230	20231023	165700	269234582	1897	1897	1897	1897	0
231	20231023	165600	269234582	1897	1897	1897	1897	0
232	20231023	165500	269234582	1897	1897	1897	1897	0
233	20231023	165400	269234582	1897	1897	1897	1897	0
234	20231023	165300	269234582	1897	1897	1897	1897	0
235	20231023	165200	269234582	1897	1897	1897	1897	0
236	20231023	165100	269234582	1897	1897	1897	1897	0
237	20231023	165000	269234582	1897	1897	1897	1897	0
238	20231023	164900	269234582	1897	1897	1897	1897	0
239	20231023	164800	269234582	1897	1897	1897	1897	0
240	20231023	164700	269234582	1897	1897	1897	1897	0
241	20231023	164600	269234582	1897	1897	1897	1897	0
242	20231023	164500	269234582	1897	1897	1897	1897	5162
243	20231023	164400	269234582	1897	1897	1897	1897	0
244	20231023	164300	269234582	1897	1897	1897	1897	0
245	20231023	164200	269234582	1897	1897	1897	1897	0
246	20231023	164100	269234582	1897	1897	1897	1897	0
247	20231023	164000	269234582	1897	1897	1897	1897	0
248	20231023	163900	269234582	1897	1897	1897	1897	0
249	20231023	163800	269234582	1897	1897	1897	1897	0
250	20231023	163700	269234582	1897	1897	1897	1897	0
251	20231023	163600	269234582	1897	1897	1897	1897	0
252	20231023	163500	269234582	1897	1897	1897	1897	0
253	20231023	163400	269234582	1897	1897	1897	1897	0
254	20231023	163300	269234582	1897	1897	1897	1897	0
255	20231023	163200	269234582	1897	1897	1897	1897	0
256	20231023	163100	269234582	1897	1897	1897	1897	0
257	20231023	163000	269234582	1897	1897	1897	1897	0
258	20231023	162900	269234582	1897	1897	1897	1897	0
259	20231023	162800	269234582	1897	1897	1897	1897	0
260	20231023	162700	269234582	1897	1897	1897	1897	0
261	20231023	162600	269234582	1897	1897	1897	1897	0
262	20231023	162500	269234582	1897	1897	1897	1897	0
263	20231023	162400	269234582	1897	1897	1897	1897	0
264	20231023	162300	269234582	1897	1897	1897	1897	0
265	20231023	162200	269234582	1897	1897	1897	1897	0
266	20231023	162100	269234582	1897	1897	1897	1897	0
267	20231023	162000	269234582	1897	1897	1897	1897	0
268	20231023	161900	269234582	1897	1897	1897	1897	0
269	20231023	161800	269234582	1897	1897	1897	1897	0
270	20231023	161700	269234582	1897	1897	1897	1897	0
271	20231023	161600	269234582	1897	1897	1897	1897	0
272	20231023	161500	269234582	1897	1897	1897	1897	5162
273	20231023	161400	269234582	1897	1897	1897	1897	0
274	20231023	161300	269234582	1897	1897	1897	1897	0
275	20231023	161200	269234582	1897	1897	1897	1897	0
276	20231023	161100	269234582	1897	1897	1897	1897	0
277	20231023	161000	269234582	1897	1897	1897	1897	0
278	20231023	160900	269234582	1897	1897	1897	1897	0
279	20231023	160800	269234582	1897	1897	1897	1897	0
280	20231023	160700	269234582	1897	1897	1897	1897	0
281	20231023	160600	269234582	1897	1897	1897	1897	0
282	20231023	160500	269234582	1897	1897	1897	1897	0
283	20231023	160400	269234582	1897	1897	1897	1897	0
284	20231023	160300	269234582	1897	1897	1897	1897	0
285	20231023	160200	269234582	1897	1897	1897	1897	0
286	20231023	160100	269234582	1897	1897	1897	1897	0
287	20231023	160000	269234582	1897	1897	1897	1897	0
288	20231023	155900	269234582	1897	1897	1897	1897	0
289	20231023	155800	269234582	1897	1897	1897	1897	0
290	20231023	155700	269234582	1897	1897	1897	1897	0
291	20231023	155600	269234582	1897	1897	1897	1897	0
292	20231023	155500	269234582	1897	1897	1897	1897	0
293	20231023	155400	269234582	1897	1897	1897	1897	0
294	20231023	155300	269234582	1897	1897	1897	1897	0
295	20231023	155200	269234582	1897	1897	1897	1897	0
296	20231023	155100	269234582	1897	1897	1897	1897	0
297	20231023	155000	269234582	1897	1897	1897	1897	0
298	20231023	154900	269234582	1897	1897	1897	1897	0
299	20231023	154800	269234582	1897	1897	1897	1897	0
300	20231023	154700	269234582	1897	1897	1897	1897	0
301	20231023	154600	269234582	1897	1897	1897	1897	0
302	20231023	154500	269234582	1897	1897	1897	1897	5162
303	20231023	154400	269234582	1897	1897	1897	1897	0
304	20231023	154300	269234582	1897	1897	1897	1897	0
305	20231023	154200	269234582	1897	1897	1897	1897	0
306	20231023	154100	269234582	1897	1897	1897	1897	0
307	20231023	154000	269234582	1897	1897	1897	1897	0
308	20231023	153900	269234582	1897	1897	1897	1897	0
309	20231023	153800	269234582	1897	1897	1897	1897	0
310	20231023	153700	269234582	1897	1897	1897	1897	0
311	20231023	153600	269234582	1897	1897	1897	1897	0
312	20231023	153500	269234582	1897	1897	1897	1897	0
313	20231023	153400	269234582	1897	1897	1897	1897	0
314	20231023	153300	269234582	1897	1897	1897	1897	0
315	20231023	153200	269234582	1897	1897	1897	1897	0
316	20231023	153100	269234582	1897	1897	1897	1897	0
317	20231023	153000	269234582	1897	1897	1897	1897	5162
318	20231023	152900	259442268	1914	1914	1914	1914	0
319	20231023	152800	259442268	1914	1914	1914	1914	0
320	20231023	152700	259442268	1914	1914	1914	1914	0
321	20231023	152600	259442268	1914	1914	1914	1914	0
322	20231023	152500	259442268	1914	1914	1914	1914	0
323	20231023	152400	259442268	1914	1914	1914	1914	0
324	20231023	152300	259442268	1914	1914	1914	1914	0
325	20231023	152200	259442268	1914	1914	1914	1914	0
326	20231023	152100	259442268	1914	1914	1914	1914	0
327	20231023	152000	259442268	1914	1914	1914	1914	0
328	20231023	151900	259442268	1914	1914	1914	1914	1
329	20231023	151800	259440354	1920	1920	1920	1920	0
330	20231023	151700	259440354	1920	1921	1921	1920	303
331	20231023	151600	258858591	1925	1925	1925	1925	0
332	20231023	151500	258858591	1925	1921	1925	1920	76
333	20231023	151400	258712597	1921	1921	1921	1921	14
334	20231023	151300	258685703	1921	1922	1922	1921	387
335	20231023	151200	257941937	1925	1925	1925	1925	3
336	20231023	151100	257936162	1925	1925	1925	1925	0
337	20231023	151000	257936162	1925	1925	1925	1925	0
338	20231023	150900	257936162	1925	1925	1925	1925	27
339	20231023	150800	257884187	1920	1920	1920	1920	1319
340	20231023	150700	255351707	1920	1920	1920	1920	11
341	20231023	150600	255330587	1920	1920	1920	1920	0
342	20231023	150500	255330587	1920	1920	1920	1920	0
343	20231023	150400	255330587	1920	1920	1920	1920	500
344	20231023	150300	254370587	1920	1920	1920	1920	0
345	20231023	150200	254370587	1920	1920	1920	1920	0
346	20231023	150100	254370587	1920	1920	1920	1920	0
347	20231023	150000	254370587	1920	1920	1920	1920	3
348	20231023	145900	254364827	1920	1920	1920	1920	100
349	20231023	145800	254172827	1920	1914	1920	1914	954
350	20231023	145700	252346823	1910	1910	1910	1910	0
351	20231023	145600	252346823	1910	1909	1910	1909	435
352	20231023	145500	251516008	1910	1910	1910	1910	300
353	20231023	145400	250943008	1910	1910	1910	1910	5
354	20231023	145300	250933458	1907	1907	1907	1907	129
355	20231023	145200	250687455	1907	1907	1907	1907	7
356	20231023	145100	250674106	1907	1907	1907	1907	500
357	20231023	145000	249720606	1907	1907	1907	1907	0
358	20231023	144900	249720606	1907	1907	1907	1907	0
359	20231023	144800	249720606	1907	1907	1907	1907	3
360	20231023	144700	249714885	1897	1897	1897	1897	0
361	20231023	144600	249714885	1897	1898	1898	1897	1100
362	20231023	144500	247627729	1897	1901	1901	1897	6000
363	20231023	144400	236236152	1900	1907	1907	1900	3495
364	20231023	144300	229593794	1907	1907	1907	1906	364
365	20231023	144200	228899652	1909	1910	1910	1909	59
366	20231023	144100	228787004	1910	1910	1910	1910	300
367	20231023	144000	228214004	1910	1910	1910	1910	0
368	20231023	143900	228214004	1910	1910	1910	1910	200
369	20231023	143800	227832004	1920	1920	1920	1920	0
370	20231023	143700	227832004	1920	1920	1920	1920	0
371	20231023	143600	227832004	1920	1920	1920	1920	0
372	20231023	143500	227832004	1920	1920	1920	1920	82
373	20231023	143400	227674564	1920	1918	1920	1918	50
374	20231023	143300	227578566	1905	1905	1905	1905	1000
375	20231023	143200	225673566	1905	1908	1908	1905	5000
376	20231023	143100	216141989	1908	1908	1908	1908	950
377	20231023	143000	214329389	1908	1908	1908	1908	20
378	20231023	142900	214291229	1910	1911	1911	1910	1010
379	20231023	142800	212362048	1911	1910	1911	1910	275
380	20231023	142700	211836698	1910	1911	1911	1910	939
381	20231023	142600	210042688	1911	1911	1911	1910	423
382	20231023	142500	209234532	1911	1911	1911	1911	0
383	20231023	142400	209234532	1911	1919	1919	1911	432
384	20231023	142300	208407712	1920	1923	1926	1920	1851
385	20231023	142200	204853172	1926	1926	1926	1926	0
386	20231023	142100	204853172	1926	1926	1926	1926	0
387	20231023	142000	204853172	1926	1926	1926	1926	0
388	20231023	141900	204853172	1926	1926	1926	1925	391
389	20231023	141800	204100121	1927	1928	1928	1927	1748
390	20231023	141700	200731524	1928	1928	1928	1928	269
391	20231023	141600	200212892	1937	1937	1937	1937	0
392	20231023	141500	200212892	1937	1937	1937	1937	0
393	20231023	141400	200212892	1937	1937	1937	1937	0
394	20231023	141300	200212892	1937	1937	1937	1937	0
395	20231023	141200	200212892	1937	1937	1937	1937	0
396	20231023	141100	200212892	1937	1937	1937	1937	36
397	20231023	141000	200143160	1927	1927	1927	1927	0
398	20231023	140900	200143160	1927	1927	1927	1927	0
399	20231023	140800	200143160	1927	1927	1927	1927	0
400	20231023	140700	200143160	1927	1927	1927	1927	33
401	20231023	140600	200079569	1927	1927	1927	1927	6
402	20231023	140500	200068007	1927	1927	1927	1927	161
403	20231023	140400	199757760	1926	1926	1926	1926	0
404	20231023	140300	199757760	1926	1926	1926	1926	192
405	20231023	140200	199387968	1926	1937	1937	1926	161
406	20231023	140100	199077457	1925	1925	1925	1925	0
407	20231023	140000	199077457	1925	1925	1925	1925	0
408	20231023	135900	199077457	1925	1925	1925	1925	0
409	20231023	135800	199077457	1925	1925	1925	1925	1301
410	20231023	135700	196573032	1913	1913	1913	1913	0
411	20231023	135600	196573032	1913	1914	1914	1913	350
412	20231023	135500	195903417	1915	1913	1915	1913	9
413	20231023	135400	195886198	1912	1913	1913	1911	1234
414	20231023	135300	193526772	1913	1913	1913	1913	3
415	20231023	135200	193521033	1916	1924	1924	1916	104
416	20231023	135100	193321554	1927	1927	1927	1927	0
417	20231023	135000	193321554	1927	1927	1927	1927	0
418	20231023	134900	193321554	1927	1927	1927	1927	0
419	20231023	134800	193321554	1927	1919	1927	1919	2
420	20231023	134700	193317708	1923	1925	1925	1923	145
421	20231023	134600	193038713	1930	1930	1930	1930	0
422	20231023	134500	193038713	1930	1936	1936	1930	1286
423	20231023	134400	190556478	1936	1936	1936	1936	20
424	20231023	134300	190517758	1936	1936	1936	1936	0
425	20231023	134200	190517758	1936	1940	1940	1936	4506
426	20231023	134100	181788532	1942	1942	1942	1942	0
427	20231023	134000	181788532	1942	1942	1942	1942	0
428	20231023	133900	181788532	1942	1942	1942	1942	358
429	20231023	133800	181093296	1950	1950	1950	1950	0
430	20231023	133700	181093296	1950	1950	1950	1950	1000
431	20231023	133600	179143296	1942	1942	1942	1942	0
432	20231023	133500	179143296	1942	1942	1942	1942	0
433	20231023	133400	179143296	1942	1945	1945	1942	360
434	20231023	133300	178443324	1945	1945	1945	1945	0
435	20231023	133200	178443324	1945	1945	1945	1945	0
436	20231023	133100	178443324	1945	1945	1945	1945	0
437	20231023	133000	178443324	1945	1951	1952	1945	1380
438	20231023	132900	175756451	1948	1950	1950	1948	1000
439	20231023	132800	173808381	1951	1951	1951	1951	101
440	20231023	132700	173611330	1948	1948	1948	1948	0
441	20231023	132600	173611330	1948	1948	1948	1948	0
442	20231023	132500	173611330	1948	1948	1948	1948	0
443	20231023	132400	173611330	1948	1948	1948	1948	0
444	20231023	132300	173611330	1948	1948	1948	1948	0
445	20231023	132200	173611330	1948	1948	1948	1948	0
446	20231023	132100	173611330	1948	1948	1948	1948	0
447	20231023	132000	173611330	1948	1948	1948	1948	0
448	20231023	131900	173611330	1948	1948	1948	1948	0
449	20231023	131800	173611330	1948	1948	1948	1948	82
450	20231023	131700	173451594	1948	1948	1948	1948	0
451	20231023	131600	173451594	1948	1948	1948	1948	0
452	20231023	131500	173451594	1948	1948	1952	1948	52
453	20231023	131400	173350294	1947	1951	1952	1947	305
454	20231023	131300	172755262	1951	1948	1951	1948	1043
455	20231023	131200	170722735	1948	1948	1948	1948	29
456	20231023	131100	170666243	1948	1948	1948	1948	0
457	20231023	131000	170666243	1948	1948	1948	1948	0
458	20231023	130900	170666243	1948	1948	1948	1948	30
459	20231023	130800	170607803	1948	1948	1948	1948	100
460	20231023	130700	170413003	1947	1947	1947	1947	0
461	20231023	130600	170413003	1947	1947	1947	1947	0
462	20231023	130500	170413003	1947	1947	1947	1947	0
463	20231023	130400	170413003	1947	1947	1947	1947	0
464	20231023	130300	170413003	1947	1947	1947	1947	0
465	20231023	130200	170413003	1947	1947	1947	1947	0
466	20231023	130100	170413003	1947	1947	1947	1947	100
467	20231023	130000	170218303	1946	1946	1946	1946	100
468	20231023	125900	170023703	1945	1945	1945	1945	0
469	20231023	125800	170023703	1945	1945	1945	1945	500
470	20231023	125700	169051203	1945	1945	1945	1945	0
471	20231023	125600	169051203	1945	1945	1945	1945	0
472	20231023	125500	169051203	1945	1945	1945	1945	0
473	20231023	125400	169051203	1945	1945	1945	1945	3
474	20231023	125300	169045368	1945	1945	1945	1945	0
475	20231023	125200	169045368	1945	1953	1953	1945	631
476	20231023	125100	167816705	1953	1953	1953	1953	0
477	20231023	125000	167816705	1953	1953	1953	1953	0
478	20231023	124900	167816705	1953	1953	1953	1953	830
479	20231023	124800	166195715	1953	1951	1953	1951	514
480	20231023	124700	165192232	1945	1945	1945	1945	0
481	20231023	124600	165192232	1945	1945	1945	1945	19
482	20231023	124500	165155277	1945	1945	1945	1945	0
483	20231023	124400	165155277	1945	1945	1945	1945	1
484	20231023	124300	165153332	1945	1944	1945	1942	213
485	20231023	124200	164739375	1945	1949	1949	1944	518
486	20231023	124100	163732077	1952	1952	1952	1952	361
487	20231023	124000	163027405	1946	1946	1946	1946	0
488	20231023	123900	163027405	1946	1946	1946	1946	0
489	20231023	123800	163027405	1946	1946	1946	1946	0
490	20231023	123700	163027405	1946	1947	1947	1946	100
491	20231023	123600	162832801	1946	1946	1946	1946	0
492	20231023	123500	162832801	1946	1946	1946	1946	0
493	20231023	123400	162832801	1946	1951	1951	1946	110
494	20231023	123300	162618216	1951	1951	1951	1951	5
495	20231023	123200	162608461	1945	1945	1945	1945	0
496	20231023	123100	162608461	1945	1945	1945	1945	0
497	20231023	123000	162608461	1945	1945	1945	1945	0
498	20231023	122900	162608461	1945	1946	1946	1944	104
499	20231023	122800	162406219	1947	1947	1947	1947	0
500	20231023	122700	162406219	1947	1947	1947	1947	17
501	20231023	122600	162373120	1947	1947	1947	1947	1
502	20231023	122500	162371173	1946	1947	1947	1946	100
503	20231023	122400	162176569	1946	1950	1950	1946	110
504	20231023	122300	161962305	1946	1946	1946	1946	0
505	20231023	122200	161962305	1946	1946	1947	1946	870
506	20231023	122100	160269270	1946	1946	1946	1946	250
507	20231023	122000	159782770	1946	1946	1946	1946	0
508	20231023	121900	159782770	1946	1949	1949	1946	2580
509	20231023	121800	154759045	1949	1949	1949	1949	0
510	20231023	121700	154759045	1949	1949	1949	1949	0
511	20231023	121600	154759045	1949	1949	1949	1949	13
512	20231023	121500	154733708	1948	1948	1948	1948	0
513	20231023	121400	154733708	1948	1948	1948	1948	10
514	20231023	121300	154714228	1955	1955	1955	1955	18
515	20231023	121200	154679038	1955	1955	1955	1955	268
516	20231023	121100	154155098	1958	1958	1958	1958	1
517	20231023	121000	154153140	1958	1958	1958	1958	8
518	20231023	120900	154137476	1955	1955	1955	1955	0
519	20231023	120800	154137476	1955	1955	1955	1955	0
520	20231023	120700	154137476	1955	1955	1955	1955	0
521	20231023	120600	154137476	1955	1955	1955	1955	0
522	20231023	120500	154137476	1955	1957	1957	1955	401
523	20231023	120400	153353149	1956	1961	1961	1955	146
524	20231023	120300	153067448	1960	1960	1960	1960	0
525	20231023	120200	153067448	1960	1960	1960	1960	0
526	20231023	120100	153067448	1960	1960	1960	1960	150
527	20231023	120000	152773448	1960	1960	1960	1960	0
528	20231023	115900	152773448	1960	1959	1960	1959	1827
529	20231023	115800	149193206	1955	1955	1955	1955	0
530	20231023	115700	149193206	1955	1955	1955	1955	0
531	20231023	115600	149193206	1955	1955	1955	1955	0
532	20231023	115500	149193206	1955	1955	1955	1955	1
533	20231023	115400	149191251	1956	1956	1956	1956	0
534	20231023	115300	149191251	1956	1956	1956	1956	0
535	20231023	115200	149191251	1956	1956	1956	1956	86
536	20231023	115100	149023035	1958	1955	1958	1948	1405
537	20231023	115000	146283284	1958	1958	1958	1958	0
538	20231023	114900	146283284	1958	1959	1960	1958	58
539	20231023	114800	146169707	1960	1960	1960	1960	0
540	20231023	114700	146169707	1960	1962	1962	1960	70
541	20231023	114600	146032489	1963	1963	1963	1963	0
542	20231023	114500	146032489	1963	1965	1965	1963	70
543	20231023	114400	145894993	1965	1965	1965	1965	0
544	20231023	114300	145894993	1965	1965	1965	1965	0
545	20231023	114200	145894993	1965	1965	1965	1965	0
546	20231023	114100	145894993	1965	1965	1965	1965	0
547	20231023	114000	145894993	1965	1965	1965	1965	0
548	20231023	113900	145894993	1965	1967	1967	1965	16
549	20231023	113800	145863523	1967	1967	1967	1967	1
550	20231023	113700	145861556	1968	1968	1968	1968	0
551	20231023	113600	145861556	1968	1968	1968	1968	0
552	20231023	113500	145861556	1968	1968	1968	1968	59
553	20231023	113400	145745444	1968	1968	1968	1968	1
554	20231023	113300	145743476	1968	1969	1969	1968	37
555	20231023	113200	145670624	1970	1970	1970	1970	0
556	20231023	113100	145670624	1970	1970	1970	1970	5
557	20231023	113000	145660774	1969	1969	1969	1969	0
558	20231023	112900	145660774	1969	1969	1969	1969	0
559	20231023	112800	145660774	1969	1970	1970	1969	16
560	20231023	112700	145629269	1970	1970	1970	1969	28
561	20231023	112600	145574111	1974	1974	1974	1974	0
562	20231023	112500	145574111	1974	1974	1974	1974	10
563	20231023	112400	145554371	1974	1974	1974	1974	0
564	20231023	112300	145554371	1974	1974	1974	1974	0
565	20231023	112200	145554371	1974	1974	1974	1974	0
566	20231023	112100	145554371	1974	1974	1974	1974	0
567	20231023	112000	145554371	1974	1974	1974	1974	0
568	20231023	111900	145554371	1974	1974	1974	1974	0
569	20231023	111800	145554371	1974	1974	1974	1974	0
570	20231023	111700	145554371	1974	1975	1975	1974	137
571	20231023	111600	145283931	1977	1977	1977	1977	0
572	20231023	111500	145283931	1977	1977	1977	1977	33
573	20231023	111400	145218690	1977	1977	1977	1977	0
574	20231023	111300	145218690	1977	1977	1977	1977	0
575	20231023	111200	145218690	1977	1977	1977	1977	0
576	20231023	111100	145218690	1977	1977	1977	1977	4
577	20231023	111000	145210782	1977	1977	1977	1977	7
578	20231023	110900	145196943	1977	1977	1977	1977	0
579	20231023	110800	145196943	1977	1977	1977	1977	0
580	20231023	110700	145196943	1977	1977	1977	1977	0
581	20231023	110600	145196943	1977	1977	1977	1977	0
582	20231023	110500	145196943	1977	1977	1977	1977	0
583	20231023	110400	145196943	1977	1977	1977	1977	0
584	20231023	110300	145196943	1977	1977	1977	1977	0
585	20231023	110200	145196943	1977	1977	1977	1977	600
586	20231023	110100	144010743	1977	1977	1977	1977	598
587	20231023	110000	142828497	1983	1983	1983	1983	300
588	20231023	105900	142233597	1981	1981	1981	1981	0
589	20231023	105800	142233597	1981	1981	1981	1981	44
590	20231023	105700	142146433	1981	1979	1981	1979	1840
591	20231023	105600	138503873	1977	1977	1977	1977	0
592	20231023	105500	138503873	1977	1977	1977	1977	3
593	20231023	105400	138497942	1977	1977	1977	1977	63
594	20231023	105300	138373391	1979	1979	1979	1979	0
595	20231023	105200	138373391	1979	1979	1979	1979	0
596	20231023	105100	138373391	1979	1979	1979	1979	0
597	20231023	105000	138373391	1979	1977	1979	1977	21
598	20231023	104900	138331863	1978	1979	1979	1977	206
599	20231023	104800	137924199	1979	1979	1979	1979	0
600	20231023	104700	137924199	1979	1979	1979	1979	0
601	20231023	104600	137924199	1979	1979	1979	1979	20
602	20231023	104500	137884619	1980	1980	1980	1980	0
603	20231023	104400	137884619	1980	1980	1980	1980	0
604	20231023	104300	137884619	1980	1980	1980	1980	0
605	20231023	104200	137884619	1980	1980	1980	1980	2
606	20231023	104100	137880659	1969	1971	1971	1969	65
607	20231023	104000	137752610	1980	1980	1980	1980	0
608	20231023	103900	137752610	1980	1980	1980	1980	1
609	20231023	103800	137750630	1980	1980	1980	1980	2010
610	20231023	103700	133770830	1981	1979	1981	1979	60
611	20231023	103600	133652071	1979	1977	1979	1977	700
612	20231023	103500	132267461	1977	1977	1977	1977	0
613	20231023	103400	132267461	1977	1977	1977	1977	0
614	20231023	103300	132267461	1977	1977	1977	1977	1
615	20231023	103200	132265484	1977	1977	1977	1977	0
616	20231023	103100	132265484	1977	1977	1977	1977	0
617	20231023	103000	132265484	1977	1965	1977	1965	3148
618	20231023	102900	126074856	1963	1963	1963	1963	97
619	20231023	102800	125884445	1963	1963	1963	1963	0
620	20231023	102700	125884445	1963	1960	1963	1960	368
621	20231023	102600	125162810	1959	1959	1959	1959	200
622	20231023	102500	124771010	1960	1960	1960	1960	0
623	20231023	102400	124771010	1960	1960	1960	1960	0
624	20231023	102300	124771010	1960	1960	1960	1959	9
625	20231023	102200	124753372	1960	1952	1960	1952	52
626	20231023	102100	124651853	1964	1964	1964	1964	0
627	20231023	102000	124651853	1964	1964	1964	1964	0
628	20231023	101900	124651853	1964	1964	1964	1964	0
629	20231023	101800	124651853	1964	1964	1964	1964	0
630	20231023	101700	124651853	1964	1964	1964	1964	0
631	20231023	101600	124651853	1964	1964	1964	1964	0
632	20231023	101500	124651853	1964	1959	1964	1958	51
633	20231023	101400	124551973	1959	1965	1965	1959	139
634	20231023	101300	124279072	1967	1967	1967	1959	72
635	20231023	101200	124137708	1969	1967	1969	1966	51
636	20231023	101100	124037410	1970	1970	1970	1970	0
637	20231023	101000	124037410	1970	1970	1970	1970	0
638	20231023	100900	124037410	1970	1970	1970	1970	1
639	20231023	100800	124035440	1975	1975	1975	1975	0
640	20231023	100700	124035440	1975	1975	1975	1975	0
641	20231023	100600	124035440	1975	1973	1975	1973	52
642	20231023	100500	123932840	1973	1980	1980	1939	2539
643	20231023	100400	118961087	1981	1981	1981	1981	0
644	20231023	100300	118961087	1981	1981	1981	1981	0
645	20231023	100200	118961087	1981	1981	1981	1981	0
646	20231023	100100	118961087	1981	1981	1981	1981	0
647	20231023	100000	118961087	1981	1981	1981	1981	0
648	20231023	095900	118961087	1981	1981	1981	1981	0
649	20231023	095800	118961087	1981	1981	1981	1981	11
650	20231023	095700	118939296	1981	1981	1981	1981	5340
651	20231023	095600	108360756	1983	1981	1983	1979	8668
652	20231023	095500	91190034	1983	1984	1984	1983	3005
653	20231023	095400	85228119	1989	1989	1989	1989	0
654	20231023	095300	85228119	1989	1989	1989	1989	0
655	20231023	095200	85228119	1989	1974	1989	1974	30
656	20231023	095100	85168854	1974	1976	1991	1974	194
657	20231023	095000	84785376	1976	1976	1976	1976	335
658	20231023	094900	84123416	1976	1976	1976	1976	508
659	20231023	094800	83119608	1993	1976	1994	1973	525
660	20231023	094700	82083290	1995	1995	1996	1995	205
661	20231023	094600	81674312	1995	1993	1995	1993	153
662	20231023	094500	81369377	1993	1996	1996	1983	994
663	20231023	094400	79396642	1996	1995	1996	1986	1054
664	20231023	094300	77297007	1995	1989	1995	1982	529
665	20231023	094200	76248252	1995	1986	1995	1986	1384
666	20231023	094100	73496243	1986	1979	1988	1978	3745
667	20231023	094000	66072994	1978	1974	1978	1974	1359
668	20231023	093900	63386836	1975	1971	1975	1971	8
669	20231023	093800	63371056	1975	1970	1975	1970	561
670	20231023	093700	62265826	1966	1966	1966	1966	50
671	20231023	093600	62167526	1970	1964	1970	1964	236
672	20231023	093500	61703790	1964	1964	1965	1964	104
673	20231023	093400	61499532	1965	1967	1967	1965	926
674	20231023	093300	59679329	1970	1970	1970	1970	0
675	20231023	093200	59679329	1970	1970	1970	1970	1
676	20231023	093100	59677359	1975	1976	1976	1965	53
677	20231023	093000	59573183	1976	1975	1976	1975	353
678	20231023	092900	58876005	1975	1966	1975	1965	52
679	20231023	092800	58773786	1977	1977	1977	1977	0
680	20231023	092700	58773786	1977	1977	1977	1964	36
681	20231023	092600	58702991	1977	1978	1978	1967	532
682	20231023	092500	57655807	1979	1979	1979	1979	1
683	20231023	092400	57653828	1979	1969	1979	1969	146
684	20231023	092300	57365216	1979	1970	1979	1965	2327
685	20231023	092200	52768173	1972	1972	1972	1972	100
686	20231023	092100	52570973	1972	1972	1972	1972	1
687	20231023	092000	52569001	1974	1964	1974	1964	247
688	20231023	091900	52083575	1977	1977	1977	1977	1
689	20231023	091800	52081598	1977	1972	1977	1970	861
690	20231023	091700	50384456	1976	1977	1977	1976	151
691	20231023	091600	50085930	1977	1972	1977	1972	1100
692	20231023	091500	47913833	1973	1970	1973	1970	965
693	20231023	091400	46011964	1970	1970	1970	1970	602
694	20231023	091300	44826024	1969	1960	1969	1960	1572
695	20231023	091200	41735450	1957	1958	1958	1957	153
696	20231023	091100	41435877	1955	1955	1967	1955	810
697	20231023	091000	39849558	1955	1952	1955	1950	310
698	20231023	090900	39244639	1950	1950	1950	1950	200
699	20231023	090800	38854639	1939	1930	1940	1930	6174
700	20231023	090700	26890567	1937	1938	1938	1928	204
701	20231023	090600	26495411	1938	1925	1939	1925	3943
702	20231023	090500	18870955	1916	1916	1916	1916	800
703	20231023	090400	17338155	1925	1927	1927	1925	386
704	20231023	090300	16595006	1928	1926	1936	1926	4171
705	20231023	090200	8561033	1936	1930	1937	1930	753
706	20231023	090100	7107035	1910	1906	1910	1905	1618
707	20231023	090000	4021048	1905	1907	1910	1905	2108