KissMeData/196700/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	201600	129593389	1907	1907	1907	1907	821
3	20231010	201500	129593389	1907	1907	1907	1907	0
4	20231010	201400	129593389	1907	1907	1907	1907	0
5	20231010	201300	129593389	1907	1907	1907	1907	0
6	20231010	201200	129593389	1907	1907	1907	1907	0
7	20231010	201100	129593389	1907	1907	1907	1907	0
8	20231010	201000	129593389	1907	1907	1907	1907	0
9	20231010	200900	129593389	1907	1907	1907	1907	0
10	20231010	200800	129593389	1907	1907	1907	1907	0
11	20231010	200700	129593389	1907	1907	1907	1907	0
12	20231010	200600	129593389	1907	1907	1907	1907	0
13	20231010	200500	129593389	1907	1907	1907	1907	0
14	20231010	200400	129593389	1907	1907	1907	1907	0
15	20231010	200300	129593389	1907	1907	1907	1907	0
16	20231010	200200	129593389	1907	1907	1907	1907	0
17	20231010	200100	129593389	1907	1907	1907	1907	0
18	20231010	200000	129593389	1907	1907	1907	1907	0
19	20231010	195900	129593389	1907	1907	1907	1907	0
20	20231010	195800	129593389	1907	1907	1907	1907	0
21	20231010	195700	129593389	1907	1907	1907	1907	0
22	20231010	195600	129593389	1907	1907	1907	1907	0
23	20231010	195500	129593389	1907	1907	1907	1907	0
24	20231010	195400	129593389	1907	1907	1907	1907	0
25	20231010	195300	129593389	1907	1907	1907	1907	0
26	20231010	195200	129593389	1907	1907	1907	1907	0
27	20231010	195100	129593389	1907	1907	1907	1907	0
28	20231010	195000	129593389	1907	1907	1907	1907	0
29	20231010	194900	129593389	1907	1907	1907	1907	0
30	20231010	194800	129593389	1907	1907	1907	1907	0
31	20231010	194700	129593389	1907	1907	1907	1907	0
32	20231010	194600	129593389	1907	1907	1907	1907	821
33	20231010	194500	129593389	1907	1907	1907	1907	0
34	20231010	194400	129593389	1907	1907	1907	1907	0
35	20231010	194300	129593389	1907	1907	1907	1907	0
36	20231010	194200	129593389	1907	1907	1907	1907	0
37	20231010	194100	129593389	1907	1907	1907	1907	0
38	20231010	194000	129593389	1907	1907	1907	1907	0
39	20231010	193900	129593389	1907	1907	1907	1907	0
40	20231010	193800	129593389	1907	1907	1907	1907	0
41	20231010	193700	129593389	1907	1907	1907	1907	0
42	20231010	193600	129593389	1907	1907	1907	1907	0
43	20231010	193500	129593389	1907	1907	1907	1907	0
44	20231010	193400	129593389	1907	1907	1907	1907	0
45	20231010	193300	129593389	1907	1907	1907	1907	0
46	20231010	193200	129593389	1907	1907	1907	1907	0
47	20231010	193100	129593389	1907	1907	1907	1907	0
48	20231010	193000	129593389	1907	1907	1907	1907	0
49	20231010	192900	129593389	1907	1907	1907	1907	0
50	20231010	192800	129593389	1907	1907	1907	1907	0
51	20231010	192700	129593389	1907	1907	1907	1907	0
52	20231010	192600	129593389	1907	1907	1907	1907	0
53	20231010	192500	129593389	1907	1907	1907	1907	0
54	20231010	192400	129593389	1907	1907	1907	1907	0
55	20231010	192300	129593389	1907	1907	1907	1907	0
56	20231010	192200	129593389	1907	1907	1907	1907	0
57	20231010	192100	129593389	1907	1907	1907	1907	0
58	20231010	192000	129593389	1907	1907	1907	1907	0
59	20231010	191900	129593389	1907	1907	1907	1907	0
60	20231010	191800	129593389	1907	1907	1907	1907	0
61	20231010	191700	129593389	1907	1907	1907	1907	0
62	20231010	191600	129593389	1907	1907	1907	1907	821
63	20231010	191500	129593389	1907	1907	1907	1907	0
64	20231010	191400	129593389	1907	1907	1907	1907	0
65	20231010	191300	129593389	1907	1907	1907	1907	0
66	20231010	191200	129593389	1907	1907	1907	1907	0
67	20231010	191100	129593389	1907	1907	1907	1907	0
68	20231010	191000	129593389	1907	1907	1907	1907	0
69	20231010	190900	129593389	1907	1907	1907	1907	0
70	20231010	190800	129593389	1907	1907	1907	1907	0
71	20231010	190700	129593389	1907	1907	1907	1907	0
72	20231010	190600	129593389	1907	1907	1907	1907	0
73	20231010	190500	129593389	1907	1907	1907	1907	0
74	20231010	190400	129593389	1907	1907	1907	1907	0
75	20231010	190300	129593389	1907	1907	1907	1907	0
76	20231010	190200	129593389	1907	1907	1907	1907	0
77	20231010	190100	129593389	1907	1907	1907	1907	0
78	20231010	190000	129593389	1907	1907	1907	1907	0
79	20231010	185900	129593389	1907	1907	1907	1907	0
80	20231010	185800	129593389	1907	1907	1907	1907	0
81	20231010	185700	129593389	1907	1907	1907	1907	0
82	20231010	185600	129593389	1907	1907	1907	1907	0
83	20231010	185500	129593389	1907	1907	1907	1907	0
84	20231010	185400	129593389	1907	1907	1907	1907	0
85	20231010	185300	129593389	1907	1907	1907	1907	0
86	20231010	185200	129593389	1907	1907	1907	1907	0
87	20231010	185100	129593389	1907	1907	1907	1907	0
88	20231010	185000	129593389	1907	1907	1907	1907	0
89	20231010	184900	129593389	1907	1907	1907	1907	0
90	20231010	184800	129593389	1907	1907	1907	1907	0
91	20231010	184700	129593389	1907	1907	1907	1907	0
92	20231010	184600	129593389	1907	1907	1907	1907	821
93	20231010	184500	129593389	1907	1907	1907	1907	0
94	20231010	184400	129593389	1907	1907	1907	1907	0
95	20231010	184300	129593389	1907	1907	1907	1907	0
96	20231010	184200	129593389	1907	1907	1907	1907	0
97	20231010	184100	129593389	1907	1907	1907	1907	0
98	20231010	184000	129593389	1907	1907	1907	1907	0
99	20231010	183900	129593389	1907	1907	1907	1907	0
100	20231010	183800	129593389	1907	1907	1907	1907	0
101	20231010	183700	129593389	1907	1907	1907	1907	0
102	20231010	183600	129593389	1907	1907	1907	1907	0
103	20231010	183500	129593389	1907	1907	1907	1907	0
104	20231010	183400	129593389	1907	1907	1907	1907	0
105	20231010	183300	129593389	1907	1907	1907	1907	0
106	20231010	183200	129593389	1907	1907	1907	1907	0
107	20231010	183100	129593389	1907	1907	1907	1907	0
108	20231010	183000	129593389	1907	1907	1907	1907	0
109	20231010	182900	129593389	1907	1907	1907	1907	0
110	20231010	182800	129593389	1907	1907	1907	1907	0
111	20231010	182700	129593389	1907	1907	1907	1907	0
112	20231010	182600	129593389	1907	1907	1907	1907	0
113	20231010	182500	129593389	1907	1907	1907	1907	0
114	20231010	182400	129593389	1907	1907	1907	1907	0
115	20231010	182300	129593389	1907	1907	1907	1907	0
116	20231010	182200	129593389	1907	1907	1907	1907	0
117	20231010	182100	129593389	1907	1907	1907	1907	0
118	20231010	182000	129593389	1907	1907	1907	1907	0
119	20231010	181900	129593389	1907	1907	1907	1907	0
120	20231010	181800	129593389	1907	1907	1907	1907	0
121	20231010	181700	129593389	1907	1907	1907	1907	0
122	20231010	181600	129593389	1907	1907	1907	1907	821
123	20231010	181500	129593389	1907	1907	1907	1907	0
124	20231010	181400	129593389	1907	1907	1907	1907	0
125	20231010	181300	129593389	1907	1907	1907	1907	0
126	20231010	181200	129593389	1907	1907	1907	1907	0
127	20231010	181100	129593389	1907	1907	1907	1907	0
128	20231010	181000	129593389	1907	1907	1907	1907	0
129	20231010	180900	129593389	1907	1907	1907	1907	0
130	20231010	180800	129593389	1907	1907	1907	1907	0
131	20231010	180700	129593389	1907	1907	1907	1907	0
132	20231010	180600	129593389	1907	1907	1907	1907	0
133	20231010	180500	129593389	1907	1907	1907	1907	0
134	20231010	180400	129593389	1907	1907	1907	1907	0
135	20231010	180300	129593389	1907	1907	1907	1907	0
136	20231010	180200	129593389	1907	1907	1907	1907	0
137	20231010	180100	129593389	1907	1907	1907	1907	0
138	20231010	180000	129593389	1907	1907	1907	1907	0
139	20231010	175900	129593389	1907	1907	1907	1907	0
140	20231010	175800	129593389	1907	1907	1907	1907	0
141	20231010	175700	129593389	1907	1907	1907	1907	0
142	20231010	175600	129593389	1907	1907	1907	1907	0
143	20231010	175500	129593389	1907	1907	1907	1907	0
144	20231010	175400	129593389	1907	1907	1907	1907	0
145	20231010	175300	129593389	1907	1907	1907	1907	0
146	20231010	175200	129593389	1907	1907	1907	1907	0
147	20231010	175100	129593389	1907	1907	1907	1907	0
148	20231010	175000	129593389	1907	1907	1907	1907	0
149	20231010	174900	129593389	1907	1907	1907	1907	0
150	20231010	174800	129593389	1907	1907	1907	1907	0
151	20231010	174700	129593389	1907	1907	1907	1907	0
152	20231010	174600	129593389	1907	1907	1907	1907	821
153	20231010	174500	129593389	1907	1907	1907	1907	0
154	20231010	174400	129593389	1907	1907	1907	1907	0
155	20231010	174300	129593389	1907	1907	1907	1907	0
156	20231010	174200	129593389	1907	1907	1907	1907	0
157	20231010	174100	129593389	1907	1907	1907	1907	0
158	20231010	174000	129593389	1907	1907	1907	1907	0
159	20231010	173900	129593389	1907	1907	1907	1907	0
160	20231010	173800	129593389	1907	1907	1907	1907	0
161	20231010	173700	129593389	1907	1907	1907	1907	0
162	20231010	173600	129593389	1907	1907	1907	1907	0
163	20231010	173500	129593389	1907	1907	1907	1907	0
164	20231010	173400	129593389	1907	1907	1907	1907	0
165	20231010	173300	129593389	1907	1907	1907	1907	0
166	20231010	173200	129593389	1907	1907	1907	1907	0
167	20231010	173100	129593389	1907	1907	1907	1907	0
168	20231010	173000	129593389	1907	1907	1907	1907	0
169	20231010	172900	129593389	1907	1907	1907	1907	0
170	20231010	172800	129593389	1907	1907	1907	1907	0
171	20231010	172700	129593389	1907	1907	1907	1907	0
172	20231010	172600	129593389	1907	1907	1907	1907	0
173	20231010	172500	129593389	1907	1907	1907	1907	0
174	20231010	172400	129593389	1907	1907	1907	1907	0
175	20231010	172300	129593389	1907	1907	1907	1907	0
176	20231010	172200	129593389	1907	1907	1907	1907	0
177	20231010	172100	129593389	1907	1907	1907	1907	0
178	20231010	172000	129593389	1907	1907	1907	1907	0
179	20231010	171900	129593389	1907	1907	1907	1907	0
180	20231010	171800	129593389	1907	1907	1907	1907	0
181	20231010	171700	129593389	1907	1907	1907	1907	0
182	20231010	171600	129593389	1907	1907	1907	1907	821
183	20231010	171500	129593389	1907	1907	1907	1907	0
184	20231010	171400	129593389	1907	1907	1907	1907	0
185	20231010	171300	129593389	1907	1907	1907	1907	0
186	20231010	171200	129593389	1907	1907	1907	1907	0
187	20231010	171100	129593389	1907	1907	1907	1907	0
188	20231010	171000	129593389	1907	1907	1907	1907	0
189	20231010	170900	129593389	1907	1907	1907	1907	0
190	20231010	170800	129593389	1907	1907	1907	1907	0
191	20231010	170700	129593389	1907	1907	1907	1907	0
192	20231010	170600	129593389	1907	1907	1907	1907	0
193	20231010	170500	129593389	1907	1907	1907	1907	0
194	20231010	170400	129593389	1907	1907	1907	1907	0
195	20231010	170300	129593389	1907	1907	1907	1907	0
196	20231010	170200	129593389	1907	1907	1907	1907	0
197	20231010	170100	129593389	1907	1907	1907	1907	0
198	20231010	170000	129593389	1907	1907	1907	1907	0
199	20231010	165900	129593389	1907	1907	1907	1907	0
200	20231010	165800	129593389	1907	1907	1907	1907	0
201	20231010	165700	129593389	1907	1907	1907	1907	0
202	20231010	165600	129593389	1907	1907	1907	1907	0
203	20231010	165500	129593389	1907	1907	1907	1907	0
204	20231010	165400	129593389	1907	1907	1907	1907	0
205	20231010	165300	129593389	1907	1907	1907	1907	0
206	20231010	165200	129593389	1907	1907	1907	1907	0
207	20231010	165100	129593389	1907	1907	1907	1907	0
208	20231010	165000	129593389	1907	1907	1907	1907	0
209	20231010	164900	129593389	1907	1907	1907	1907	0
210	20231010	164800	129593389	1907	1907	1907	1907	0
211	20231010	164700	129593389	1907	1907	1907	1907	0
212	20231010	164600	129593389	1907	1907	1907	1907	821
213	20231010	164500	129593389	1907	1907	1907	1907	0
214	20231010	164400	129593389	1907	1907	1907	1907	0
215	20231010	164300	129593389	1907	1907	1907	1907	0
216	20231010	164200	129593389	1907	1907	1907	1907	0
217	20231010	164100	129593389	1907	1907	1907	1907	0
218	20231010	164000	129593389	1907	1907	1907	1907	0
219	20231010	163900	129593389	1907	1907	1907	1907	0
220	20231010	163800	129593389	1907	1907	1907	1907	0
221	20231010	163700	129593389	1907	1907	1907	1907	0
222	20231010	163600	129593389	1907	1907	1907	1907	0
223	20231010	163500	129593389	1907	1907	1907	1907	0
224	20231010	163400	129593389	1907	1907	1907	1907	0
225	20231010	163300	129593389	1907	1907	1907	1907	0
226	20231010	163200	129593389	1907	1907	1907	1907	0
227	20231010	163100	129593389	1907	1907	1907	1907	0
228	20231010	163000	129593389	1907	1907	1907	1907	0
229	20231010	162900	129593389	1907	1907	1907	1907	0
230	20231010	162800	129593389	1907	1907	1907	1907	0
231	20231010	162700	129593389	1907	1907	1907	1907	0
232	20231010	162600	129593389	1907	1907	1907	1907	0
233	20231010	162500	129593389	1907	1907	1907	1907	0
234	20231010	162400	129593389	1907	1907	1907	1907	0
235	20231010	162300	129593389	1907	1907	1907	1907	0
236	20231010	162200	129593389	1907	1907	1907	1907	0
237	20231010	162100	129593389	1907	1907	1907	1907	0
238	20231010	162000	129593389	1907	1907	1907	1907	0
239	20231010	161900	129593389	1907	1907	1907	1907	0
240	20231010	161800	129593389	1907	1907	1907	1907	0
241	20231010	161700	129593389	1907	1907	1907	1907	0
242	20231010	161600	129593389	1907	1907	1907	1907	821
243	20231010	161500	129593389	1907	1907	1907	1907	0
244	20231010	161400	129593389	1907	1907	1907	1907	0
245	20231010	161300	129593389	1907	1907	1907	1907	0
246	20231010	161200	129593389	1907	1907	1907	1907	0
247	20231010	161100	129593389	1907	1907	1907	1907	0
248	20231010	161000	129593389	1907	1907	1907	1907	0
249	20231010	160900	129593389	1907	1907	1907	1907	0
250	20231010	160800	129593389	1907	1907	1907	1907	0
251	20231010	160700	129593389	1907	1907	1907	1907	0
252	20231010	160600	129593389	1907	1907	1907	1907	0
253	20231010	160500	129593389	1907	1907	1907	1907	0
254	20231010	160400	129593389	1907	1907	1907	1907	0
255	20231010	160300	129593389	1907	1907	1907	1907	0
256	20231010	160200	129593389	1907	1907	1907	1907	0
257	20231010	160100	129593389	1907	1907	1907	1907	0
258	20231010	160000	129593389	1907	1907	1907	1907	0
259	20231010	155900	129593389	1907	1907	1907	1907	0
260	20231010	155800	129593389	1907	1907	1907	1907	0
261	20231010	155700	129593389	1907	1907	1907	1907	0
262	20231010	155600	129593389	1907	1907	1907	1907	0
263	20231010	155500	129593389	1907	1907	1907	1907	0
264	20231010	155400	129593389	1907	1907	1907	1907	0
265	20231010	155300	129593389	1907	1907	1907	1907	0
266	20231010	155200	129593389	1907	1907	1907	1907	0
267	20231010	155100	129593389	1907	1907	1907	1907	0
268	20231010	155000	129593389	1907	1907	1907	1907	0
269	20231010	154900	129593389	1907	1907	1907	1907	0
270	20231010	154800	129593389	1907	1907	1907	1907	0
271	20231010	154700	129593389	1907	1907	1907	1907	0
272	20231010	154600	129593389	1907	1907	1907	1907	821
273	20231010	154500	129593389	1907	1907	1907	1907	0
274	20231010	154400	129593389	1907	1907	1907	1907	0
275	20231010	154300	129593389	1907	1907	1907	1907	0
276	20231010	154200	129593389	1907	1907	1907	1907	0
277	20231010	154100	129593389	1907	1907	1907	1907	0
278	20231010	154000	129593389	1907	1907	1907	1907	0
279	20231010	153900	129593389	1907	1907	1907	1907	0
280	20231010	153800	129593389	1907	1907	1907	1907	0
281	20231010	153700	129593389	1907	1907	1907	1907	0
282	20231010	153600	129593389	1907	1907	1907	1907	0
283	20231010	153500	129593389	1907	1907	1907	1907	0
284	20231010	153400	129593389	1907	1907	1907	1907	0
285	20231010	153300	129593389	1907	1907	1907	1907	0
286	20231010	153200	129593389	1907	1907	1907	1907	0
287	20231010	153100	129593389	1907	1907	1907	1907	0
288	20231010	153000	129593389	1907	1907	1907	1907	821
289	20231010	152900	128027742	1925	1925	1925	1925	0
290	20231010	152800	128027742	1925	1925	1925	1925	0
291	20231010	152700	128027742	1925	1925	1925	1925	0
292	20231010	152600	128027742	1925	1925	1925	1925	0
293	20231010	152500	128027742	1925	1925	1925	1925	0
294	20231010	152400	128027742	1925	1925	1925	1925	0
295	20231010	152300	128027742	1925	1925	1925	1925	0
296	20231010	152200	128027742	1925	1925	1925	1925	0
297	20231010	152100	128027742	1925	1925	1925	1925	0
298	20231010	152000	128027742	1925	1925	1925	1925	0
299	20231010	151900	128027742	1925	1915	1925	1915	1995
300	20231010	151800	124198597	1919	1919	1919	1919	2
301	20231010	151700	124194759	1915	1919	1919	1915	221
302	20231010	151600	123770744	1919	1915	1919	1915	13
303	20231010	151500	123745845	1915	1915	1915	1915	0
304	20231010	151400	123745845	1915	1915	1915	1915	0
305	20231010	151300	123745845	1915	1915	1915	1915	0
306	20231010	151200	123745845	1915	1919	1919	1915	14
307	20231010	151100	123719027	1915	1915	1915	1915	0
308	20231010	151000	123719027	1915	1915	1915	1915	0
309	20231010	150900	123719027	1915	1915	1915	1915	0
310	20231010	150800	123719027	1915	1915	1915	1915	100
311	20231010	150700	123527527	1919	1919	1919	1919	1
312	20231010	150600	123525608	1919	1915	1919	1915	12
313	20231010	150500	123502624	1919	1919	1919	1919	0
314	20231010	150400	123502624	1919	1919	1919	1919	1
315	20231010	150300	123500705	1915	1919	1919	1915	11
316	20231010	150200	123479636	1919	1919	1919	1919	0
317	20231010	150100	123479636	1919	1919	1919	1919	0
318	20231010	150000	123479636	1919	1919	1919	1919	9
319	20231010	145900	123462365	1919	1919	1919	1919	78
320	20231010	145800	123312683	1919	1919	1919	1919	34
321	20231010	145700	123247437	1919	1919	1919	1919	35
322	20231010	145600	123180272	1919	1919	1919	1919	34
323	20231010	145500	123115026	1919	1919	1919	1919	9
324	20231010	145400	123097755	1919	1919	1919	1919	40
325	20231010	145300	123020995	1919	1919	1919	1919	34
326	20231010	145200	122955749	1919	1919	1919	1919	36
327	20231010	145100	122886665	1919	1919	1919	1919	35
328	20231010	145000	122819500	1919	1919	1919	1919	38
329	20231010	144900	122746578	1919	1919	1919	1919	8
330	20231010	144800	122731226	1919	1919	1919	1919	42
331	20231010	144700	122650628	1919	1919	1919	1919	36
332	20231010	144600	122581544	1919	1916	1919	1916	35
333	20231010	144500	122514481	1916	1916	1916	1916	34
334	20231010	144400	122449337	1916	1916	1916	1916	9
335	20231010	144300	122432093	1916	1916	1916	1916	34
336	20231010	144200	122366949	1916	1916	1916	1916	39
337	20231010	144100	122292225	1916	1916	1916	1916	36
338	20231010	144000	122223249	1916	1916	1916	1916	38
339	20231010	143900	122150441	1916	1916	1916	1916	35
340	20231010	143800	122083381	1916	1916	1916	1916	7
341	20231010	143700	122069969	1916	1915	1916	1915	377
342	20231010	143600	121347980	1915	1915	1915	1915	36
343	20231010	143500	121279040	1915	1915	1915	1915	35
344	20231010	143400	121212015	1915	1915	1915	1907	44
345	20231010	143300	121127835	1915	1915	1915	1915	3
346	20231010	143200	121122090	1915	1915	1915	1915	27
347	20231010	143100	121070385	1915	1915	1915	1915	27
348	20231010	143000	121018680	1915	1915	1915	1915	27
349	20231010	142900	120966975	1906	1915	1915	1906	54
350	20231010	142800	120863664	1915	1915	1915	1915	1
351	20231010	142700	120861749	1906	1905	1906	1905	171
352	20231010	142600	120535835	1905	1905	1905	1905	12
353	20231010	142500	120512975	1905	1906	1906	1905	22
354	20231010	142400	120471055	1906	1906	1906	1906	1045
355	20231010	142300	118479285	1906	1906	1906	1906	0
356	20231010	142200	118479285	1906	1906	1906	1906	10
357	20231010	142100	118460225	1915	1915	1915	1915	0
358	20231010	142000	118460225	1915	1915	1915	1915	0
359	20231010	141900	118460225	1915	1915	1915	1915	1
360	20231010	141800	118458310	1915	1915	1915	1915	0
361	20231010	141700	118458310	1915	1915	1915	1915	1
362	20231010	141600	118456395	1907	1907	1907	1907	150
363	20231010	141500	118170345	1917	1917	1917	1917	1
364	20231010	141400	118168428	1917	1916	1917	1916	1047
365	20231010	141300	116162375	1911	1911	1911	1911	1681
366	20231010	141200	112949984	1911	1911	1911	1911	0
367	20231010	141100	112949984	1911	1919	1919	1911	11
368	20231010	141000	112928955	1911	1919	1919	1911	814
369	20231010	140900	111373289	1919	1919	1919	1919	0
370	20231010	140800	111373289	1919	1919	1919	1919	0
371	20231010	140700	111373289	1919	1919	1919	1919	5
372	20231010	140600	111363694	1919	1919	1919	1919	1
373	20231010	140500	111361775	1919	1919	1919	1919	0
374	20231010	140400	111361775	1919	1919	1919	1919	0
375	20231010	140300	111361775	1919	1919	1919	1919	0
376	20231010	140200	111361775	1919	1919	1919	1919	1
377	20231010	140100	111359856	1911	1911	1911	1911	0
378	20231010	140000	111359856	1911	1911	1911	1911	0
379	20231010	135900	111359856	1911	1920	1920	1911	54
380	20231010	135800	111256275	1920	1920	1920	1920	1
381	20231010	135700	111254355	1920	1920	1920	1920	0
382	20231010	135600	111254355	1920	1920	1920	1920	0
383	20231010	135500	111254355	1920	1920	1920	1920	0
384	20231010	135400	111254355	1920	1920	1920	1920	0
385	20231010	135300	111254355	1920	1920	1920	1920	2
386	20231010	135200	111250515	1920	1920	1920	1920	218
387	20231010	135100	110831955	1920	1920	1920	1920	0
388	20231010	135000	110831955	1920	1920	1920	1920	0
389	20231010	134900	110831955	1920	1920	1920	1920	1
390	20231010	134800	110830035	1921	1921	1921	1921	15
391	20231010	134700	110801220	1921	1921	1921	1921	40
392	20231010	134600	110724380	1921	1921	1921	1921	0
393	20231010	134500	110724380	1921	1921	1921	1921	0
394	20231010	134400	110724380	1921	1921	1921	1921	1
395	20231010	134300	110722459	1922	1922	1922	1922	0
396	20231010	134200	110722459	1922	1922	1922	1922	0
397	20231010	134100	110722459	1922	1922	1922	1922	0
398	20231010	134000	110722459	1922	1922	1922	1922	104
399	20231010	133900	110522571	1911	1912	1912	1911	400
400	20231010	133800	109758081	1912	1912	1912	1912	1
401	20231010	133700	109756169	1912	1912	1912	1912	0
402	20231010	133600	109756169	1912	1912	1912	1912	42
403	20231010	133500	109675865	1912	1912	1912	1912	11
404	20231010	133400	109654833	1912	1912	1912	1912	440
405	20231010	133300	108813553	1912	1912	1912	1912	0
406	20231010	133200	108813553	1912	1912	1912	1912	0
407	20231010	133100	108813553	1912	1912	1912	1912	1
408	20231010	133000	108811641	1911	1911	1911	1911	400
409	20231010	132900	108047241	1911	1911	1911	1911	0
410	20231010	132800	108047241	1911	1911	1911	1911	0
411	20231010	132700	108047241	1911	1911	1911	1911	1
412	20231010	132600	108045330	1911	1911	1911	1911	0
413	20231010	132500	108045330	1911	1911	1911	1911	0
414	20231010	132400	108045330	1911	1911	1911	1911	0
415	20231010	132300	108045330	1911	1907	1911	1907	475
416	20231010	132200	107139501	1908	1908	1908	1908	0
417	20231010	132100	107139501	1908	1908	1908	1908	72
418	20231010	132000	107002125	1907	1907	1907	1907	525
419	20231010	131900	106000950	1912	1912	1912	1912	0
420	20231010	131800	106000950	1912	1912	1912	1912	10
421	20231010	131700	105981830	1912	1912	1912	1912	0
422	20231010	131600	105981830	1912	1912	1912	1912	0
423	20231010	131500	105981830	1912	1912	1912	1912	0
424	20231010	131400	105981830	1912	1912	1912	1912	1
425	20231010	131300	105979918	1907	1907	1907	1907	0
426	20231010	131200	105979918	1907	1907	1907	1907	0
427	20231010	131100	105979918	1907	1907	1907	1907	611
428	20231010	131000	104814741	1912	1912	1912	1912	92
429	20231010	130900	104638837	1912	1908	1912	1907	13
430	20231010	130800	104614040	1910	1910	1910	1910	5347
431	20231010	130700	94401270	1912	1912	1912	1912	200
432	20231010	130600	94018870	1910	1910	1910	1910	22
433	20231010	130500	93976850	1911	1911	1911	1911	21
434	20231010	130400	93936719	1911	1926	1926	1911	605
435	20231010	130300	92778284	1928	1928	1928	1928	0
436	20231010	130200	92778284	1928	1928	1928	1928	0
437	20231010	130100	92778284	1928	1928	1928	1928	11
438	20231010	130000	92757076	1928	1928	1928	1928	30
439	20231010	125900	92699236	1929	1929	1929	1929	0
440	20231010	125800	92699236	1929	1929	1929	1929	1
441	20231010	125700	92697307	1930	1930	1930	1930	20
442	20231010	125600	92658707	1930	1934	1942	1930	155
443	20231010	125500	92359463	1942	1942	1942	1942	0
444	20231010	125400	92359463	1942	1942	1942	1942	0
445	20231010	125300	92359463	1942	1942	1942	1942	20
446	20231010	125200	92320623	1943	1942	1943	1942	12
447	20231010	125100	92297318	1934	1953	1953	1934	17625
448	20231010	125000	58041602	1962	1953	1962	1953	12
449	20231010	124900	58018157	1963	1963	1963	1963	0
450	20231010	124800	58018157	1963	1963	1963	1963	1
451	20231010	124700	58016194	1963	1953	1963	1953	11
452	20231010	124600	57994701	1963	1959	1964	1959	13
453	20231010	124500	57969221	1953	1953	1953	1953	0
454	20231010	124400	57969221	1953	1953	1953	1953	1928
455	20231010	124300	54203837	1965	1965	1965	1965	1
456	20231010	124200	54201872	1955	1956	1956	1955	323
457	20231010	124100	53570266	1959	1959	1959	1959	0
458	20231010	124000	53570266	1959	1959	1959	1959	0
459	20231010	123900	53570266	1959	1959	1959	1959	1
460	20231010	123800	53568307	1960	1960	1960	1960	0
461	20231010	123700	53568307	1960	1960	1960	1960	0
462	20231010	123600	53568307	1960	1960	1960	1960	0
463	20231010	123500	53568307	1960	1960	1960	1960	1
464	20231010	123400	53566347	1956	1956	1956	1956	0
465	20231010	123300	53566347	1956	1959	1959	1956	220
466	20231010	123200	53135680	1964	1964	1964	1964	0
467	20231010	123100	53135680	1964	1964	1964	1964	0
468	20231010	123000	53135680	1964	1964	1964	1964	1
469	20231010	122900	53133716	1965	1965	1965	1965	0
470	20231010	122800	53133716	1965	1965	1965	1965	0
471	20231010	122700	53133716	1965	1965	1965	1965	0
472	20231010	122600	53133716	1965	1965	1965	1965	1
473	20231010	122500	53131751	1967	1967	1967	1967	0
474	20231010	122400	53131751	1967	1959	1967	1959	391
475	20231010	122300	52365753	1959	1959	1959	1959	0
476	20231010	122200	52365753	1959	1959	1959	1959	11
477	20231010	122100	52344204	1968	1968	1968	1968	1
478	20231010	122000	52342236	1959	1959	1959	1959	10
479	20231010	121900	52322646	1960	1960	1960	1960	0
480	20231010	121800	52322646	1960	1960	1960	1960	460
481	20231010	121700	51421046	1971	1971	1971	1971	1
482	20231010	121600	51419075	1961	1961	1961	1961	0
483	20231010	121500	51419075	1961	1961	1961	1961	0
484	20231010	121400	51419075	1961	1961	1961	1961	0
485	20231010	121300	51419075	1961	1961	1961	1960	38
486	20231010	121200	51344558	1972	1972	1972	1972	0
487	20231010	121100	51344558	1972	1972	1972	1972	0
488	20231010	121000	51344558	1972	1972	1972	1972	14
489	20231010	120900	51316950	1972	1972	1972	1972	0
490	20231010	120800	51316950	1972	1961	1972	1961	3
491	20231010	120700	51311056	1975	1975	1975	1975	0
492	20231010	120600	51311056	1975	1975	1975	1975	0
493	20231010	120500	51311056	1975	1975	1975	1975	0
494	20231010	120400	51311056	1975	1974	1975	1974	1519
495	20231010	120300	48312549	1961	1961	1961	1961	0
496	20231010	120200	48312549	1961	1961	1961	1961	5
497	20231010	120100	48302744	1974	1974	1974	1974	0
498	20231010	120000	48302744	1974	1974	1974	1974	1
499	20231010	115900	48300770	1974	1974	1974	1974	0
500	20231010	115800	48300770	1974	1974	1974	1974	0
501	20231010	115700	48300770	1974	1974	1974	1974	0
502	20231010	115600	48300770	1974	1974	1974	1974	0
503	20231010	115500	48300770	1974	1974	1974	1974	1
504	20231010	115400	48298796	1960	1960	1960	1960	0
505	20231010	115300	48298796	1960	1960	1960	1960	0
506	20231010	115200	48298796	1960	1962	1962	1960	395
507	20231010	115100	47524199	1977	1977	1977	1977	1
508	20231010	115000	47522222	1977	1977	1977	1977	0
509	20231010	114900	47522222	1977	1977	1977	1977	0
510	20231010	114800	47522222	1977	1977	1977	1977	0
511	20231010	114700	47522222	1977	1977	1977	1977	2
512	20231010	114600	47518268	1977	1976	1977	1976	14
513	20231010	114500	47490602	1976	1964	1976	1964	7
514	20231010	114400	47476830	1976	1976	1976	1976	0
515	20231010	114300	47476830	1976	1976	1976	1976	0
516	20231010	114200	47476830	1976	1976	1976	1976	1
517	20231010	114100	47474854	1976	1976	1976	1976	0
518	20231010	114000	47474854	1976	1976	1976	1976	0
519	20231010	113900	47474854	1976	1976	1976	1976	0
520	20231010	113800	47474854	1976	1976	1976	1976	1
521	20231010	113700	47472878	1964	1964	1964	1964	0
522	20231010	113600	47472878	1964	1964	1964	1964	0
523	20231010	113500	47472878	1964	1964	1964	1964	0
524	20231010	113400	47472878	1964	1964	1964	1964	10
525	20231010	113300	47453238	1977	1977	1977	1977	1
526	20231010	113200	47451261	1962	1962	1962	1962	0
527	20231010	113100	47451261	1962	1963	1963	1962	15
528	20231010	113000	47421827	1977	1977	1977	1977	0
529	20231010	112900	47421827	1977	1977	1977	1977	1
530	20231010	112800	47419850	1970	1970	1970	1970	0
531	20231010	112700	47419850	1970	1970	1970	1970	136
532	20231010	112600	47151930	1972	1972	1972	1972	0
533	20231010	112500	47151930	1972	1972	1972	1972	6
534	20231010	112400	47140098	1972	1972	1972	1972	95
535	20231010	112300	46952758	1980	1980	1980	1980	0
536	20231010	112200	46952758	1980	1980	1980	1980	0
537	20231010	112100	46952758	1980	1980	1980	1980	0
538	20231010	112000	46952758	1980	1980	1980	1980	1
539	20231010	111900	46950778	1972	1972	1972	1972	10
540	20231010	111800	46931058	1980	1980	1980	1980	0
541	20231010	111700	46931058	1980	1980	1980	1980	0
542	20231010	111600	46931058	1980	1980	1980	1980	1
543	20231010	111500	46929078	1972	1972	1972	1972	11
544	20231010	111400	46907386	1980	1980	1980	1980	0
545	20231010	111300	46907386	1980	1980	1980	1980	0
546	20231010	111200	46907386	1980	1980	1980	1980	1
547	20231010	111100	46905406	1977	1977	1977	1977	50
548	20231010	111000	46806556	1980	1974	1980	1974	14
549	20231010	110900	46778845	1968	1968	1968	1968	358
550	20231010	110800	46074301	1968	1968	1968	1968	30
551	20231010	110700	46015261	1969	1969	1969	1969	1
552	20231010	110600	46013292	1969	1969	1969	1969	59
553	20231010	110500	45897121	1969	1969	1969	1969	0
554	20231010	110400	45897121	1969	1969	1969	1969	0
555	20231010	110300	45897121	1969	1969	1969	1969	1
556	20231010	110200	45895152	1969	1969	1969	1969	60
557	20231010	110100	45777012	1969	1969	1969	1969	19
558	20231010	110000	45739601	1969	1969	1969	1969	0
559	20231010	105900	45739601	1969	1969	1969	1969	0
560	20231010	105800	45739601	1969	1969	1969	1969	1
561	20231010	105700	45737632	1969	1969	1969	1969	100
562	20231010	105600	45540732	1969	1969	1969	1969	0
563	20231010	105500	45540732	1969	1969	1969	1969	0
564	20231010	105400	45540732	1969	1969	1969	1969	1
565	20231010	105300	45538763	1968	1968	1968	1968	0
566	20231010	105200	45538763	1968	1968	1968	1968	1011
567	20231010	105100	43549115	1961	1961	1961	1961	10
568	20231010	105000	43529505	1968	1968	1968	1968	4
569	20231010	104900	43521633	1961	1961	1961	1961	0
570	20231010	104800	43521633	1961	1966	1966	1961	96
571	20231010	104700	43333180	1968	1968	1968	1968	5
572	20231010	104600	43323340	1968	1968	1968	1968	0
573	20231010	104500	43323340	1968	1965	1968	1965	4
574	20231010	104400	43315477	1968	1968	1968	1968	0
575	20231010	104300	43315477	1968	1968	1968	1968	0
576	20231010	104200	43315477	1968	1968	1968	1968	0
577	20231010	104100	43315477	1968	1968	1968	1968	1
578	20231010	104000	43313509	1962	1963	1963	1962	3
579	20231010	103900	43307622	1962	1966	1966	1962	51
580	20231010	103800	43207441	1968	1968	1968	1968	0
581	20231010	103700	43207441	1968	1968	1968	1968	1
582	20231010	103600	43205473	1965	1965	1965	1965	16
583	20231010	103500	43174033	1965	1965	1965	1965	0
584	20231010	103400	43174033	1965	1965	1965	1965	0
585	20231010	103300	43174033	1965	1965	1965	1965	30
586	20231010	103200	43115083	1968	1963	1968	1962	19
587	20231010	103100	43077792	1968	1968	1968	1968	0
588	20231010	103000	43077792	1968	1968	1968	1968	0
589	20231010	102900	43077792	1968	1968	1968	1968	0
590	20231010	102800	43077792	1968	1968	1968	1968	1
591	20231010	102700	43075824	1961	1961	1961	1961	0
592	20231010	102600	43075824	1961	1961	1961	1961	0
593	20231010	102500	43075824	1961	1961	1961	1961	0
594	20231010	102400	43075824	1961	1961	1961	1961	12
595	20231010	102300	43052292	1968	1968	1968	1968	1
596	20231010	102200	43050324	1968	1968	1968	1968	0
597	20231010	102100	43050324	1968	1968	1968	1968	0
598	20231010	102000	43050324	1968	1968	1968	1968	0
599	20231010	101900	43050324	1968	1968	1968	1968	1
600	20231010	101800	43048356	1969	1969	1969	1969	0
601	20231010	101700	43048356	1969	1969	1969	1969	0
602	20231010	101600	43048356	1969	1969	1969	1969	0
603	20231010	101500	43048356	1969	1966	1969	1956	166
604	20231010	101400	42722178	1969	1968	1969	1968	77
605	20231010	101300	42570626	1956	1956	1956	1956	0
606	20231010	101200	42570626	1956	1956	1956	1956	0
607	20231010	101100	42570626	1956	1956	1956	1956	0
608	20231010	101000	42570626	1956	1964	1971	1956	4190
609	20231010	100900	34369741	1960	1960	1960	1960	0
610	20231010	100800	34369741	1960	1962	1962	1960	100
611	20231010	100700	34173660	1956	1956	1956	1956	0
612	20231010	100600	34173660	1956	1980	1980	1956	1078
613	20231010	100500	32047050	1977	1977	1977	1977	100
614	20231010	100400	31849350	1980	1980	1980	1980	0
615	20231010	100300	31849350	1980	1980	1980	1980	0
616	20231010	100200	31849350	1980	1980	1980	1980	21
617	20231010	100100	31807770	1980	1979	1980	1979	12
618	20231010	100000	31784017	1979	1979	1979	1979	0
619	20231010	095900	31784017	1979	1979	1979	1979	0
620	20231010	095800	31784017	1979	1979	1979	1979	6
621	20231010	095700	31772143	1980	1980	1980	1980	1
622	20231010	095600	31770163	1980	1980	1980	1980	0
623	20231010	095500	31770163	1980	1980	1980	1980	15
624	20231010	095400	31740463	1980	1980	1980	1980	0
625	20231010	095300	31740463	1980	1980	1980	1980	29
626	20231010	095200	31683043	1980	1980	1980	1980	0
627	20231010	095100	31683043	1980	1980	1980	1980	0
628	20231010	095000	31683043	1980	1980	1980	1980	0
629	20231010	094900	31683043	1980	1980	1980	1980	1
630	20231010	094800	31681063	1980	1980	1980	1980	64
631	20231010	094700	31554343	1978	1978	1978	1978	152
632	20231010	094600	31253687	1978	1978	1978	1978	0
633	20231010	094500	31253687	1978	1978	1978	1978	10
634	20231010	094400	31233907	1978	1978	1978	1978	180
635	20231010	094300	30877867	1978	1978	1978	1978	0
636	20231010	094200	30877867	1978	1978	1978	1978	0
637	20231010	094100	30877867	1978	1978	1978	1978	0
638	20231010	094000	30877867	1978	1978	1978	1978	2
639	20231010	093900	30873911	1978	1978	1978	1978	1
640	20231010	093800	30871933	1978	1978	1978	1978	106
641	20231010	093700	30662265	1978	1978	1978	1978	2
642	20231010	093600	30658309	1977	1977	1977	1977	247
643	20231010	093500	30169990	1977	1977	1977	1977	101
644	20231010	093400	29970313	1977	1977	1977	1977	0
645	20231010	093300	29970313	1977	1977	1977	1977	0
646	20231010	093200	29970313	1977	1977	1977	1977	0
647	20231010	093100	29970313	1977	1977	1977	1977	2
648	20231010	093000	29966359	1977	1977	1977	1977	8
649	20231010	092900	29950543	1977	1977	1977	1977	210
650	20231010	092800	29535373	1971	1971	1971	1971	50
651	20231010	092700	29436823	1977	1977	1977	1977	1
652	20231010	092600	29434846	1977	1977	1977	1977	0
653	20231010	092500	29434846	1977	1977	1977	1977	0
654	20231010	092400	29434846	1977	1977	1977	1977	0
655	20231010	092300	29434846	1977	1976	1977	1976	80
656	20231010	092200	29276760	1975	1975	1975	1975	151
657	20231010	092100	28978535	1975	1975	1975	1975	0
658	20231010	092000	28978535	1975	1975	1975	1975	1
659	20231010	091900	28976560	1976	1976	1976	1976	0
660	20231010	091800	28976560	1976	1976	1976	1976	1
661	20231010	091700	28974584	1976	1976	1976	1976	0
662	20231010	091600	28974584	1976	1976	1976	1976	1173
663	20231010	091500	26656736	1976	1976	1976	1976	10
664	20231010	091400	26636976	1977	1977	1977	1977	1
665	20231010	091300	26634999	1967	1967	1967	1965	47
666	20231010	091200	26542554	1963	1963	1963	1963	4
667	20231010	091100	26534702	1967	1967	1967	1967	3
668	20231010	091000	26528801	1967	1976	1978	1967	401
669	20231010	090900	25737226	1974	1974	1975	1974	46
670	20231010	090800	25646392	1974	1975	1975	1974	612
671	20231010	090700	24438292	1975	1975	1975	1975	2
672	20231010	090600	24434342	1975	1974	1975	1974	744
673	20231010	090500	22965684	1977	1974	1977	1974	340
674	20231010	090400	22294267	1971	1965	1974	1963	1464
675	20231010	090300	19416869	1961	1960	1961	1960	4
676	20231010	090200	19409027	1963	1964	1964	1957	2002
677	20231010	090100	15479088	1963	1974	1974	1963	3
678	20231010	090000	15473188	1973	1962	1973	1957	7875