KissMeData/031510/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	190700	90896226	1918	1918	1918	1918	3382
3	20231018	190600	90896226	1918	1918	1918	1918	0
4	20231018	190500	90896226	1918	1918	1918	1918	0
5	20231018	190400	90896226	1918	1918	1918	1918	0
6	20231018	190300	90896226	1918	1918	1918	1918	0
7	20231018	190200	90896226	1918	1918	1918	1918	0
8	20231018	190100	90896226	1918	1918	1918	1918	0
9	20231018	190000	90896226	1918	1918	1918	1918	0
10	20231018	185900	90896226	1918	1918	1918	1918	0
11	20231018	185800	90896226	1918	1918	1918	1918	0
12	20231018	185700	90896226	1918	1918	1918	1918	0
13	20231018	185600	90896226	1918	1918	1918	1918	0
14	20231018	185500	90896226	1918	1918	1918	1918	0
15	20231018	185400	90896226	1918	1918	1918	1918	0
16	20231018	185300	90896226	1918	1918	1918	1918	0
17	20231018	185200	90896226	1918	1918	1918	1918	0
18	20231018	185100	90896226	1918	1918	1918	1918	0
19	20231018	185000	90896226	1918	1918	1918	1918	0
20	20231018	184900	90896226	1918	1918	1918	1918	0
21	20231018	184800	90896226	1918	1918	1918	1918	0
22	20231018	184700	90896226	1918	1918	1918	1918	0
23	20231018	184600	90896226	1918	1918	1918	1918	0
24	20231018	184500	90896226	1918	1918	1918	1918	0
25	20231018	184400	90896226	1918	1918	1918	1918	0
26	20231018	184300	90896226	1918	1918	1918	1918	0
27	20231018	184200	90896226	1918	1918	1918	1918	0
28	20231018	184100	90896226	1918	1918	1918	1918	0
29	20231018	184000	90896226	1918	1918	1918	1918	0
30	20231018	183900	90896226	1918	1918	1918	1918	0
31	20231018	183800	90896226	1918	1918	1918	1918	0
32	20231018	183700	90896226	1918	1918	1918	1918	3382
33	20231018	183600	90896226	1918	1918	1918	1918	0
34	20231018	183500	90896226	1918	1918	1918	1918	0
35	20231018	183400	90896226	1918	1918	1918	1918	0
36	20231018	183300	90896226	1918	1918	1918	1918	0
37	20231018	183200	90896226	1918	1918	1918	1918	0
38	20231018	183100	90896226	1918	1918	1918	1918	0
39	20231018	183000	90896226	1918	1918	1918	1918	0
40	20231018	182900	90896226	1918	1918	1918	1918	0
41	20231018	182800	90896226	1918	1918	1918	1918	0
42	20231018	182700	90896226	1918	1918	1918	1918	0
43	20231018	182600	90896226	1918	1918	1918	1918	0
44	20231018	182500	90896226	1918	1918	1918	1918	0
45	20231018	182400	90896226	1918	1918	1918	1918	0
46	20231018	182300	90896226	1918	1918	1918	1918	0
47	20231018	182200	90896226	1918	1918	1918	1918	0
48	20231018	182100	90896226	1918	1918	1918	1918	0
49	20231018	182000	90896226	1918	1918	1918	1918	0
50	20231018	181900	90896226	1918	1918	1918	1918	0
51	20231018	181800	90896226	1918	1918	1918	1918	0
52	20231018	181700	90896226	1918	1918	1918	1918	0
53	20231018	181600	90896226	1918	1918	1918	1918	0
54	20231018	181500	90896226	1918	1918	1918	1918	0
55	20231018	181400	90896226	1918	1918	1918	1918	0
56	20231018	181300	90896226	1918	1918	1918	1918	0
57	20231018	181200	90896226	1918	1918	1918	1918	0
58	20231018	181100	90896226	1918	1918	1918	1918	0
59	20231018	181000	90896226	1918	1918	1918	1918	0
60	20231018	180900	90896226	1918	1918	1918	1918	0
61	20231018	180800	90896226	1918	1918	1918	1918	0
62	20231018	180700	90896226	1918	1918	1918	1918	3382
63	20231018	180600	90896226	1918	1918	1918	1918	0
64	20231018	180500	90896226	1918	1918	1918	1918	0
65	20231018	180400	90896226	1918	1918	1918	1918	0
66	20231018	180300	90896226	1918	1918	1918	1918	0
67	20231018	180200	90896226	1918	1918	1918	1918	0
68	20231018	180100	90896226	1918	1918	1918	1918	0
69	20231018	180000	90896226	1918	1918	1918	1918	0
70	20231018	175900	90896226	1918	1918	1918	1918	0
71	20231018	175800	90896226	1918	1918	1918	1918	0
72	20231018	175700	90896226	1918	1918	1918	1918	0
73	20231018	175600	90896226	1918	1918	1918	1918	0
74	20231018	175500	90896226	1918	1918	1918	1918	0
75	20231018	175400	90896226	1918	1918	1918	1918	0
76	20231018	175300	90896226	1918	1918	1918	1918	0
77	20231018	175200	90896226	1918	1918	1918	1918	0
78	20231018	175100	90896226	1918	1918	1918	1918	0
79	20231018	175000	90896226	1918	1918	1918	1918	0
80	20231018	174900	90896226	1918	1918	1918	1918	0
81	20231018	174800	90896226	1918	1918	1918	1918	0
82	20231018	174700	90896226	1918	1918	1918	1918	0
83	20231018	174600	90896226	1918	1918	1918	1918	0
84	20231018	174500	90896226	1918	1918	1918	1918	0
85	20231018	174400	90896226	1918	1918	1918	1918	0
86	20231018	174300	90896226	1918	1918	1918	1918	0
87	20231018	174200	90896226	1918	1918	1918	1918	0
88	20231018	174100	90896226	1918	1918	1918	1918	0
89	20231018	174000	90896226	1918	1918	1918	1918	0
90	20231018	173900	90896226	1918	1918	1918	1918	0
91	20231018	173800	90896226	1918	1918	1918	1918	0
92	20231018	173700	90896226	1918	1918	1918	1918	3382
93	20231018	173600	90896226	1918	1918	1918	1918	0
94	20231018	173500	90896226	1918	1918	1918	1918	0
95	20231018	173400	90896226	1918	1918	1918	1918	0
96	20231018	173300	90896226	1918	1918	1918	1918	0
97	20231018	173200	90896226	1918	1918	1918	1918	0
98	20231018	173100	90896226	1918	1918	1918	1918	0
99	20231018	173000	90896226	1918	1918	1918	1918	0
100	20231018	172900	90896226	1918	1918	1918	1918	0
101	20231018	172800	90896226	1918	1918	1918	1918	0
102	20231018	172700	90896226	1918	1918	1918	1918	0
103	20231018	172600	90896226	1918	1918	1918	1918	0
104	20231018	172500	90896226	1918	1918	1918	1918	0
105	20231018	172400	90896226	1918	1918	1918	1918	0
106	20231018	172300	90896226	1918	1918	1918	1918	0
107	20231018	172200	90896226	1918	1918	1918	1918	0
108	20231018	172100	90896226	1918	1918	1918	1918	0
109	20231018	172000	90896226	1918	1918	1918	1918	0
110	20231018	171900	90896226	1918	1918	1918	1918	0
111	20231018	171800	90896226	1918	1918	1918	1918	0
112	20231018	171700	90896226	1918	1918	1918	1918	0
113	20231018	171600	90896226	1918	1918	1918	1918	0
114	20231018	171500	90896226	1918	1918	1918	1918	0
115	20231018	171400	90896226	1918	1918	1918	1918	0
116	20231018	171300	90896226	1918	1918	1918	1918	0
117	20231018	171200	90896226	1918	1918	1918	1918	0
118	20231018	171100	90896226	1918	1918	1918	1918	0
119	20231018	171000	90896226	1918	1918	1918	1918	0
120	20231018	170900	90896226	1918	1918	1918	1918	0
121	20231018	170800	90896226	1918	1918	1918	1918	0
122	20231018	170700	90896226	1918	1918	1918	1918	3382
123	20231018	170600	90896226	1918	1918	1918	1918	0
124	20231018	170500	90896226	1918	1918	1918	1918	0
125	20231018	170400	90896226	1918	1918	1918	1918	0
126	20231018	170300	90896226	1918	1918	1918	1918	0
127	20231018	170200	90896226	1918	1918	1918	1918	0
128	20231018	170100	90896226	1918	1918	1918	1918	0
129	20231018	170000	90896226	1918	1918	1918	1918	0
130	20231018	165900	90896226	1918	1918	1918	1918	0
131	20231018	165800	90896226	1918	1918	1918	1918	0
132	20231018	165700	90896226	1918	1918	1918	1918	0
133	20231018	165600	90896226	1918	1918	1918	1918	0
134	20231018	165500	90896226	1918	1918	1918	1918	0
135	20231018	165400	90896226	1918	1918	1918	1918	0
136	20231018	165300	90896226	1918	1918	1918	1918	0
137	20231018	165200	90896226	1918	1918	1918	1918	0
138	20231018	165100	90896226	1918	1918	1918	1918	0
139	20231018	165000	90896226	1918	1918	1918	1918	0
140	20231018	164900	90896226	1918	1918	1918	1918	0
141	20231018	164800	90896226	1918	1918	1918	1918	0
142	20231018	164700	90896226	1918	1918	1918	1918	0
143	20231018	164600	90896226	1918	1918	1918	1918	0
144	20231018	164500	90896226	1918	1918	1918	1918	0
145	20231018	164400	90896226	1918	1918	1918	1918	0
146	20231018	164300	90896226	1918	1918	1918	1918	0
147	20231018	164200	90896226	1918	1918	1918	1918	0
148	20231018	164100	90896226	1918	1918	1918	1918	0
149	20231018	164000	90896226	1918	1918	1918	1918	0
150	20231018	163900	90896226	1918	1918	1918	1918	0
151	20231018	163800	90896226	1918	1918	1918	1918	0
152	20231018	163700	90896226	1918	1918	1918	1918	3382
153	20231018	163600	90896226	1918	1918	1918	1918	0
154	20231018	163500	90896226	1918	1918	1918	1918	0
155	20231018	163400	90896226	1918	1918	1918	1918	0
156	20231018	163300	90896226	1918	1918	1918	1918	0
157	20231018	163200	90896226	1918	1918	1918	1918	0
158	20231018	163100	90896226	1918	1918	1918	1918	0
159	20231018	163000	90896226	1918	1918	1918	1918	0
160	20231018	162900	90896226	1918	1918	1918	1918	0
161	20231018	162800	90896226	1918	1918	1918	1918	0
162	20231018	162700	90896226	1918	1918	1918	1918	0
163	20231018	162600	90896226	1918	1918	1918	1918	0
164	20231018	162500	90896226	1918	1918	1918	1918	0
165	20231018	162400	90896226	1918	1918	1918	1918	0
166	20231018	162300	90896226	1918	1918	1918	1918	0
167	20231018	162200	90896226	1918	1918	1918	1918	0
168	20231018	162100	90896226	1918	1918	1918	1918	0
169	20231018	162000	90896226	1918	1918	1918	1918	0
170	20231018	161900	90896226	1918	1918	1918	1918	0
171	20231018	161800	90896226	1918	1918	1918	1918	0
172	20231018	161700	90896226	1918	1918	1918	1918	0
173	20231018	161600	90896226	1918	1918	1918	1918	0
174	20231018	161500	90896226	1918	1918	1918	1918	0
175	20231018	161400	90896226	1918	1918	1918	1918	0
176	20231018	161300	90896226	1918	1918	1918	1918	0
177	20231018	161200	90896226	1918	1918	1918	1918	0
178	20231018	161100	90896226	1918	1918	1918	1918	0
179	20231018	161000	90896226	1918	1918	1918	1918	0
180	20231018	160900	90896226	1918	1918	1918	1918	0
181	20231018	160800	90896226	1918	1918	1918	1918	0
182	20231018	160700	90896226	1918	1918	1918	1918	3382
183	20231018	160600	90896226	1918	1918	1918	1918	0
184	20231018	160500	90896226	1918	1918	1918	1918	0
185	20231018	160400	90896226	1918	1918	1918	1918	0
186	20231018	160300	90896226	1918	1918	1918	1918	0
187	20231018	160200	90896226	1918	1918	1918	1918	0
188	20231018	160100	90896226	1918	1918	1918	1918	0
189	20231018	160000	90896226	1918	1918	1918	1918	0
190	20231018	155900	90896226	1918	1918	1918	1918	0
191	20231018	155800	90896226	1918	1918	1918	1918	0
192	20231018	155700	90896226	1918	1918	1918	1918	0
193	20231018	155600	90896226	1918	1918	1918	1918	0
194	20231018	155500	90896226	1918	1918	1918	1918	0
195	20231018	155400	90896226	1918	1918	1918	1918	0
196	20231018	155300	90896226	1918	1918	1918	1918	0
197	20231018	155200	90896226	1918	1918	1918	1918	0
198	20231018	155100	90896226	1918	1918	1918	1918	0
199	20231018	155000	90896226	1918	1918	1918	1918	0
200	20231018	154900	90896226	1918	1918	1918	1918	0
201	20231018	154800	90896226	1918	1918	1918	1918	0
202	20231018	154700	90896226	1918	1918	1918	1918	0
203	20231018	154600	90896226	1918	1918	1918	1918	0
204	20231018	154500	90896226	1918	1918	1918	1918	0
205	20231018	154400	90896226	1918	1918	1918	1918	0
206	20231018	154300	90896226	1918	1918	1918	1918	0
207	20231018	154200	90896226	1918	1918	1918	1918	0
208	20231018	154100	90896226	1918	1918	1918	1918	0
209	20231018	154000	90896226	1918	1918	1918	1918	0
210	20231018	153900	90896226	1918	1918	1918	1918	0
211	20231018	153800	90896226	1918	1918	1918	1918	0
212	20231018	153700	90896226	1918	1918	1918	1918	3382
213	20231018	153600	90896226	1918	1918	1918	1918	0
214	20231018	153500	90896226	1918	1918	1918	1918	0
215	20231018	153400	90896226	1918	1918	1918	1918	0
216	20231018	153300	90896226	1918	1918	1918	1918	0
217	20231018	153200	90896226	1918	1918	1918	1918	0
218	20231018	153100	90896226	1918	1918	1918	1918	0
219	20231018	153000	90896226	1918	1918	1918	1918	3382
220	20231018	152900	84409550	1913	1913	1913	1913	0
221	20231018	152800	84409550	1913	1913	1913	1913	0
222	20231018	152700	84409550	1913	1913	1913	1913	0
223	20231018	152600	84409550	1913	1913	1913	1913	0
224	20231018	152500	84409550	1913	1913	1913	1913	0
225	20231018	152400	84409550	1913	1913	1913	1913	0
226	20231018	152300	84409550	1913	1913	1913	1913	0
227	20231018	152200	84409550	1913	1913	1913	1913	0
228	20231018	152100	84409550	1913	1913	1913	1913	0
229	20231018	152000	84409550	1913	1913	1913	1913	0
230	20231018	151900	84409550	1913	1913	1913	1913	16
231	20231018	151800	84378942	1905	1905	1905	1905	0
232	20231018	151700	84378942	1905	1905	1905	1905	0
233	20231018	151600	84378942	1905	1905	1905	1905	0
234	20231018	151500	84378942	1905	1905	1905	1905	0
235	20231018	151400	84378942	1905	1905	1905	1905	62
236	20231018	151300	84260832	1916	1916	1916	1916	19
237	20231018	151200	84224428	1917	1917	1917	1917	0
238	20231018	151100	84224428	1917	1917	1917	1917	0
239	20231018	151000	84224428	1917	1917	1917	1917	21
240	20231018	150900	84184171	1917	1917	1917	1917	7
241	20231018	150800	84170752	1917	1917	1917	1917	2
242	20231018	150700	84166918	1918	1918	1918	1918	19
243	20231018	150600	84130476	1918	1919	1919	1918	47
244	20231018	150500	84040288	1920	1920	1920	1920	0
245	20231018	150400	84040288	1920	1920	1920	1920	30
246	20231018	150300	83982688	1920	1901	1920	1901	927
247	20231018	150200	82212167	1902	1902	1902	1902	0
248	20231018	150100	82212167	1902	1902	1902	1902	20
249	20231018	150000	82174127	1902	1902	1902	1902	0
250	20231018	145900	82174127	1902	1900	1902	1900	19
251	20231018	145800	82138015	1900	1900	1900	1900	228
252	20231018	145700	81704815	1900	1896	1900	1894	164
253	20231018	145600	81393655	1896	1899	1899	1896	805
254	20231018	145500	79865223	1900	1899	1900	1899	46
255	20231018	145400	79777843	1899	1899	1899	1899	0
256	20231018	145300	79777843	1899	1899	1899	1899	33
257	20231018	145200	79715176	1899	1899	1899	1899	0
258	20231018	145100	79715176	1899	1899	1899	1899	53
259	20231018	145000	79614529	1900	1900	1900	1900	0
260	20231018	144900	79614529	1900	1903	1903	1900	920
261	20231018	144800	77865543	1903	1903	1903	1903	0
262	20231018	144700	77865543	1903	1903	1903	1903	0
263	20231018	144600	77865543	1903	1903	1903	1903	0
264	20231018	144500	77865543	1903	1903	1903	1903	0
265	20231018	144400	77865543	1903	1903	1903	1903	0
266	20231018	144300	77865543	1903	1903	1903	1903	0
267	20231018	144200	77865543	1903	1903	1903	1903	0
268	20231018	144100	77865543	1903	1903	1903	1903	0
269	20231018	144000	77865543	1903	1903	1903	1903	0
270	20231018	143900	77865543	1903	1903	1903	1903	0
271	20231018	143800	77865543	1903	1905	1905	1903	3446
272	20231018	143700	71306753	1903	1903	1903	1903	0
273	20231018	143600	71306753	1903	1903	1903	1903	0
274	20231018	143500	71306753	1903	1903	1903	1903	0
275	20231018	143400	71306753	1903	1903	1903	1903	0
276	20231018	143300	71306753	1903	1903	1903	1903	0
277	20231018	143200	71306753	1903	1903	1903	1903	0
278	20231018	143100	71306753	1903	1903	1903	1903	0
279	20231018	143000	71306753	1903	1903	1903	1903	0
280	20231018	142900	71306753	1903	1903	1903	1903	0
281	20231018	142800	71306753	1903	1903	1903	1903	100
282	20231018	142700	71116453	1903	1903	1903	1903	0
283	20231018	142600	71116453	1903	1903	1903	1903	0
284	20231018	142500	71116453	1903	1903	1903	1903	0
285	20231018	142400	71116453	1903	1903	1903	1903	0
286	20231018	142300	71116453	1903	1903	1903	1903	0
287	20231018	142200	71116453	1903	1903	1903	1903	0
288	20231018	142100	71116453	1903	1903	1903	1903	0
289	20231018	142000	71116453	1903	1903	1903	1903	214
290	20231018	141900	70709211	1903	1904	1904	1903	300
291	20231018	141800	70138169	1903	1903	1903	1903	0
292	20231018	141700	70138169	1903	1903	1903	1903	0
293	20231018	141600	70138169	1903	1903	1903	1903	0
294	20231018	141500	70138169	1903	1903	1903	1903	0
295	20231018	141400	70138169	1903	1903	1903	1903	0
296	20231018	141300	70138169	1903	1917	1917	1903	282
297	20231018	141200	69600847	1917	1917	1917	1917	0
298	20231018	141100	69600847	1917	1917	1917	1917	0
299	20231018	141000	69600847	1917	1917	1917	1917	10
300	20231018	140900	69581677	1912	1912	1912	1912	0
301	20231018	140800	69581677	1912	1912	1912	1912	10
302	20231018	140700	69562557	1911	1913	1913	1911	38
303	20231018	140600	69489866	1913	1913	1913	1913	0
304	20231018	140500	69489866	1913	1913	1913	1913	0
305	20231018	140400	69489866	1913	1913	1913	1913	10
306	20231018	140300	69470736	1913	1913	1913	1913	0
307	20231018	140200	69470736	1913	1913	1913	1913	1
308	20231018	140100	69468823	1914	1915	1917	1914	21
309	20231018	140000	69428572	1917	1917	1917	1917	0
310	20231018	135900	69428572	1917	1917	1917	1917	0
311	20231018	135800	69428572	1917	1917	1917	1917	20
312	20231018	135700	69390232	1917	1917	1917	1917	0
313	20231018	135600	69390232	1917	1917	1917	1917	0
314	20231018	135500	69390232	1917	1917	1917	1917	20
315	20231018	135400	69351892	1917	1917	1917	1917	0
316	20231018	135300	69351892	1917	1917	1917	1917	190
317	20231018	135200	68987662	1918	1907	1918	1907	523
318	20231018	135100	67988828	1903	1903	1903	1903	0
319	20231018	135000	67988828	1903	1903	1903	1903	0
320	20231018	134900	67988828	1903	1903	1903	1903	0
321	20231018	134800	67988828	1903	1904	1904	1903	2
322	20231018	134700	67985021	1908	1907	1908	1907	206
323	20231018	134600	67591983	1905	1907	1907	1905	27
324	20231018	134500	67540502	1907	1907	1907	1907	0
325	20231018	134400	67540502	1907	1907	1907	1907	0
326	20231018	134300	67540502	1907	1907	1907	1907	691
327	20231018	134200	66222765	1907	1907	1907	1907	0
328	20231018	134100	66222765	1907	1907	1907	1907	0
329	20231018	134000	66222765	1907	1907	1907	1907	0
330	20231018	133900	66222765	1907	1907	1907	1907	20
331	20231018	133800	66184625	1907	1907	1907	1907	0
332	20231018	133700	66184625	1907	1907	1907	1907	0
333	20231018	133600	66184625	1907	1907	1907	1907	30
334	20231018	133500	66127415	1907	1907	1907	1907	0
335	20231018	133400	66127415	1907	1907	1907	1907	40
336	20231018	133300	66051135	1907	1907	1907	1907	0
337	20231018	133200	66051135	1907	1907	1907	1907	0
338	20231018	133100	66051135	1907	1907	1907	1907	20
339	20231018	133000	66012995	1907	1907	1907	1907	5
340	20231018	132900	66003460	1907	1907	1907	1907	0
341	20231018	132800	66003460	1907	1907	1907	1907	20
342	20231018	132700	65965320	1907	1907	1907	1907	1
343	20231018	132600	65963413	1907	1907	1907	1907	0
344	20231018	132500	65963413	1907	1899	1907	1899	20
345	20231018	132400	65925309	1907	1907	1907	1907	0
346	20231018	132300	65925309	1907	1907	1907	1907	0
347	20231018	132200	65925309	1907	1907	1907	1907	20
348	20231018	132100	65887169	1907	1907	1907	1907	0
349	20231018	132000	65887169	1907	1907	1907	1907	206
350	20231018	131900	65494327	1898	1898	1898	1898	0
351	20231018	131800	65494327	1898	1898	1898	1898	0
352	20231018	131700	65494327	1898	1898	1898	1898	0
353	20231018	131600	65494327	1898	1898	1898	1898	0
354	20231018	131500	65494327	1898	1898	1898	1898	0
355	20231018	131400	65494327	1898	1898	1898	1898	0
356	20231018	131300	65494327	1898	1898	1898	1898	0
357	20231018	131200	65494327	1898	1899	1899	1898	50
358	20231018	131100	65399387	1898	1898	1898	1898	0
359	20231018	131000	65399387	1898	1898	1898	1898	0
360	20231018	130900	65399387	1898	1898	1898	1898	0
361	20231018	130800	65399387	1898	1898	1898	1898	0
362	20231018	130700	65399387	1898	1898	1898	1898	20
363	20231018	130600	65361427	1898	1898	1898	1898	0
364	20231018	130500	65361427	1898	1898	1898	1898	0
365	20231018	130400	65361427	1898	1898	1898	1898	0
366	20231018	130300	65361427	1898	1898	1898	1898	0
367	20231018	130200	65361427	1898	1898	1898	1898	0
368	20231018	130100	65361427	1898	1898	1898	1898	0
369	20231018	130000	65361427	1898	1898	1898	1898	46
370	20231018	125900	65274119	1912	1912	1912	1912	7
371	20231018	125800	65260735	1898	1898	1898	1898	1
372	20231018	125700	65258837	1898	1898	1898	1898	0
373	20231018	125600	65258837	1898	1899	1899	1898	36
374	20231018	125500	65190474	1899	1899	1899	1899	0
375	20231018	125400	65190474	1899	1900	1900	1899	320
376	20231018	125300	64582703	1913	1903	1913	1903	206
377	20231018	125200	64189808	1900	1900	1900	1900	1
378	20231018	125100	64187908	1900	1901	1901	1900	40
379	20231018	125000	64111903	1901	1902	1902	1901	1113
380	20231018	124900	61994980	1902	1902	1902	1902	0
381	20231018	124800	61994980	1902	1903	1903	1902	285
382	20231018	124700	61452626	1903	1903	1903	1903	0
383	20231018	124600	61452626	1903	1903	1903	1903	505
384	20231018	124500	60491611	1903	1903	1903	1903	9
385	20231018	124400	60474484	1903	1904	1904	1903	25
386	20231018	124300	60426899	1905	1903	1905	1903	215
387	20231018	124200	60017354	1903	1905	1905	1903	420
388	20231018	124100	59217404	1905	1905	1905	1905	0
389	20231018	124000	59217404	1905	1905	1905	1905	0
390	20231018	123900	59217404	1905	1905	1905	1905	0
391	20231018	123800	59217404	1905	1905	1905	1905	0
392	20231018	123700	59217404	1905	1905	1905	1905	0
393	20231018	123600	59217404	1905	1905	1905	1905	0
394	20231018	123500	59217404	1905	1905	1905	1905	0
395	20231018	123400	59217404	1905	1905	1905	1905	0
396	20231018	123300	59217404	1905	1905	1905	1905	0
397	20231018	123200	59217404	1905	1905	1905	1905	2
398	20231018	123100	59213594	1905	1911	1911	1905	38
399	20231018	123000	59140997	1911	1911	1911	1911	0
400	20231018	122900	59140997	1911	1911	1911	1911	0
401	20231018	122800	59140997	1911	1911	1911	1911	20
402	20231018	122700	59102777	1913	1913	1913	1913	0
403	20231018	122600	59102777	1913	1908	1913	1908	206
404	20231018	122500	58708874	1906	1906	1906	1906	38
405	20231018	122400	58636446	1906	1905	1906	1905	18
406	20231018	122300	58602139	1904	1904	1904	1904	1
407	20231018	122200	58600235	1904	1904	1904	1904	0
408	20231018	122100	58600235	1904	1904	1904	1904	1
409	20231018	122000	58598331	1904	1905	1905	1904	32
410	20231018	121900	58537402	1904	1907	1907	1904	22
411	20231018	121800	58495454	1907	1907	1907	1907	20
412	20231018	121700	58457314	1904	1904	1904	1904	1
413	20231018	121600	58455410	1904	1904	1904	1904	15
414	20231018	121500	58426850	1904	1905	1905	1904	2
415	20231018	121400	58423041	1905	1908	1908	1905	413
416	20231018	121300	57635060	1909	1909	1909	1908	124
417	20231018	121200	57398447	1909	1911	1911	1909	148
418	20231018	121100	57115850	1910	1913	1913	1910	3132
419	20231018	121000	51127450	1913	1914	1914	1913	519
420	20231018	120900	50134574	1914	1915	1915	1914	42
421	20231018	120800	50054145	1915	1915	1915	1915	0
422	20231018	120700	50054145	1915	1915	1915	1915	2
423	20231018	120600	50050315	1913	1913	1913	1913	0
424	20231018	120500	50050315	1913	1913	1913	1913	2
425	20231018	120400	50046489	1918	1918	1918	1918	20
426	20231018	120300	50008129	1918	1918	1918	1918	1
427	20231018	120200	50006211	1919	1919	1919	1919	0
428	20231018	120100	50006211	1919	1919	1919	1919	20
429	20231018	120000	49967831	1920	1920	1920	1920	0
430	20231018	115900	49967831	1920	1920	1920	1920	206
431	20231018	115800	49572311	1913	1913	1913	1913	0
432	20231018	115700	49572311	1913	1913	1913	1913	0
433	20231018	115600	49572311	1913	1913	1913	1913	0
434	20231018	115500	49572311	1913	1913	1913	1913	0
435	20231018	115400	49572311	1913	1913	1913	1913	0
436	20231018	115300	49572311	1913	1913	1913	1913	0
437	20231018	115200	49572311	1913	1913	1913	1913	0
438	20231018	115100	49572311	1913	1913	1913	1913	0
439	20231018	115000	49572311	1913	1913	1913	1913	183
440	20231018	114900	49222232	1913	1913	1913	1913	0
441	20231018	114800	49222232	1913	1913	1913	1913	0
442	20231018	114700	49222232	1913	1913	1913	1913	0
443	20231018	114600	49222232	1913	1913	1913	1913	0
444	20231018	114500	49222232	1913	1913	1913	1913	123
445	20231018	114400	48986933	1913	1913	1913	1913	0
446	20231018	114300	48986933	1913	1913	1913	1913	1
447	20231018	114200	48985020	1913	1913	1913	1913	151
448	20231018	114100	48696157	1913	1913	1913	1913	1
449	20231018	114000	48694244	1915	1913	1915	1913	2
450	20231018	113900	48690416	1913	1913	1913	1913	1
451	20231018	113800	48688503	1915	1916	1916	1915	35
452	20231018	113700	48621472	1916	1916	1916	1916	1
453	20231018	113600	48619556	1915	1915	1915	1915	0
454	20231018	113500	48619556	1915	1915	1915	1915	1
455	20231018	113400	48617641	1912	1912	1912	1912	0
456	20231018	113300	48617641	1912	1912	1912	1912	1
457	20231018	113200	48615729	1924	1919	1924	1919	206
458	20231018	113100	48219844	1912	1912	1912	1912	3
459	20231018	113000	48214108	1912	1912	1912	1912	0
460	20231018	112900	48214108	1912	1912	1912	1912	1
461	20231018	112800	48212196	1912	1912	1912	1912	0
462	20231018	112700	48212196	1912	1912	1912	1912	2
463	20231018	112600	48208372	1912	1912	1912	1912	0
464	20231018	112500	48208372	1912	1912	1912	1912	0
465	20231018	112400	48208372	1912	1912	1912	1912	0
466	20231018	112300	48208372	1912	1912	1912	1912	0
467	20231018	112200	48208372	1912	1912	1912	1912	0
468	20231018	112100	48208372	1912	1912	1912	1912	0
469	20231018	112000	48208372	1912	1912	1912	1912	0
470	20231018	111900	48208372	1912	1912	1912	1912	0
471	20231018	111800	48208372	1912	1912	1912	1912	0
472	20231018	111700	48208372	1912	1912	1912	1912	0
473	20231018	111600	48208372	1912	1912	1912	1912	0
474	20231018	111500	48208372	1912	1912	1912	1912	0
475	20231018	111400	48208372	1912	1912	1912	1912	0
476	20231018	111300	48208372	1912	1918	1918	1912	52
477	20231018	111200	48108648	1918	1918	1918	1918	70
478	20231018	111100	47974388	1918	1918	1918	1918	192
479	20231018	111000	47606132	1918	1918	1918	1918	20
480	20231018	110900	47567772	1918	1918	1918	1918	0
481	20231018	110800	47567772	1918	1918	1918	1918	0
482	20231018	110700	47567772	1918	1918	1918	1917	22
483	20231018	110600	47525577	1919	1919	1919	1919	0
484	20231018	110500	47525577	1919	1919	1919	1919	206
485	20231018	110400	47130263	1911	1911	1911	1911	1
486	20231018	110300	47128352	1911	1911	1911	1911	22
487	20231018	110200	47086310	1911	1911	1911	1911	0
488	20231018	110100	47086310	1911	1919	1920	1911	42
489	20231018	110000	47005870	1920	1913	1920	1913	48
490	20231018	105900	46913934	1911	1911	1911	1911	22
491	20231018	105800	46871892	1912	1913	1913	1912	389
492	20231018	105700	46128006	1913	1913	1913	1913	22
493	20231018	105600	46085920	1913	1913	1913	1913	0
494	20231018	105500	46085920	1913	1913	1913	1913	22
495	20231018	105400	46043834	1913	1913	1913	1913	352
496	20231018	105300	45370458	1913	1916	1916	1913	1747
497	20231018	105200	42024440	1916	1916	1916	1916	0
498	20231018	105100	42024440	1916	1916	1916	1916	323
499	20231018	105000	41405572	1916	1917	1917	1916	400
500	20231018	104900	40639169	1917	1917	1917	1917	23
501	20231018	104800	40595078	1917	1918	1918	1917	722
502	20231018	104700	39210999	1917	1918	1918	1917	552
503	20231018	104600	38152412	1918	1919	1919	1918	677
504	20231018	104500	36853310	1919	1922	1922	1919	623
505	20231018	104400	35657232	1922	1925	1927	1922	369
506	20231018	104300	34946427	1922	1922	1922	1922	13
507	20231018	104200	34921441	1922	1922	1922	1922	13
508	20231018	104100	34896455	1922	1923	1923	1922	351
509	20231018	104000	34221495	1923	1923	1923	1923	8
510	20231018	103900	34206111	1923	1923	1923	1923	8
511	20231018	103800	34190727	1923	1925	1926	1923	215
512	20231018	103700	33776699	1925	1925	1925	1925	20
513	20231018	103600	33738199	1925	1925	1925	1925	0
514	20231018	103500	33738199	1925	1925	1925	1925	0
515	20231018	103400	33738199	1925	1925	1925	1925	20
516	20231018	103300	33699699	1925	1925	1925	1925	0
517	20231018	103200	33699699	1925	1925	1925	1925	0
518	20231018	103100	33699699	1925	1925	1925	1925	20
519	20231018	103000	33661199	1925	1925	1925	1925	40
520	20231018	102900	33584199	1923	1923	1923	1923	0
521	20231018	102800	33584199	1923	1923	1923	1923	0
522	20231018	102700	33584199	1923	1923	1923	1923	0
523	20231018	102600	33584199	1923	1923	1923	1923	0
524	20231018	102500	33584199	1923	1923	1923	1923	13
525	20231018	102400	33559200	1923	1923	1923	1923	0
526	20231018	102300	33559200	1923	1923	1923	1923	0
527	20231018	102200	33559200	1923	1923	1923	1923	0
528	20231018	102100	33559200	1923	1923	1923	1923	5
529	20231018	102000	33549585	1923	1924	1924	1923	6
530	20231018	101900	33538042	1924	1925	1925	1924	25
531	20231018	101800	33489922	1925	1925	1925	1925	0
532	20231018	101700	33489922	1925	1925	1925	1925	0
533	20231018	101600	33489922	1925	1925	1925	1925	20
534	20231018	101500	33451422	1925	1925	1925	1925	0
535	20231018	101400	33451422	1925	1925	1925	1925	0
536	20231018	101300	33451422	1925	1925	1925	1925	20
537	20231018	101200	33412922	1925	1925	1925	1925	25
538	20231018	101100	33364797	1935	1920	1935	1920	207
539	20231018	101000	32964479	1918	1918	1918	1918	0
540	20231018	100900	32964479	1918	1921	1921	1918	110
541	20231018	100800	32753395	1936	1922	1936	1922	10
542	20231018	100700	32734079	1921	1921	1921	1921	76
543	20231018	100600	32588083	1919	1919	1919	1919	1
544	20231018	100500	32586164	1921	1921	1921	1921	0
545	20231018	100400	32586164	1921	1921	1921	1921	20
546	20231018	100300	32547744	1921	1921	1921	1921	0
547	20231018	100200	32547744	1921	1921	1921	1921	1
548	20231018	100100	32545823	1921	1921	1921	1921	23
549	20231018	100000	32501640	1921	1921	1921	1921	23
550	20231018	095900	32457457	1920	1920	1920	1920	1
551	20231018	095800	32455537	1923	1923	1923	1923	58
552	20231018	095700	32344003	1923	1923	1923	1923	0
553	20231018	095600	32344003	1923	1923	1923	1923	0
554	20231018	095500	32344003	1923	1923	1923	1923	0
555	20231018	095400	32344003	1923	1923	1923	1923	0
556	20231018	095300	32344003	1923	1924	1924	1923	57
557	20231018	095200	32234345	1941	1940	1941	1940	20
558	20231018	095100	32195538	1942	1930	1942	1930	216
559	20231018	095000	31777030	1924	1924	1924	1924	0
560	20231018	094900	31777030	1924	1924	1924	1924	62
561	20231018	094800	31657742	1924	1924	1924	1924	0
562	20231018	094700	31657742	1924	1924	1924	1924	0
563	20231018	094600	31657742	1924	1923	1924	1923	71
564	20231018	094500	31521208	1923	1923	1923	1923	0
565	20231018	094400	31521208	1923	1921	1923	1921	207
566	20231018	094300	31123150	1923	1921	1923	1921	20
567	20231018	094200	31084693	1923	1923	1923	1923	1
568	20231018	094100	31082770	1937	1936	1937	1936	20
569	20231018	094000	31044040	1937	1926	1937	1926	20
570	20231018	093900	31005331	1937	1937	1937	1937	0
571	20231018	093800	31005331	1937	1930	1940	1930	152
572	20231018	093700	30711327	1917	1917	1917	1917	0
573	20231018	093600	30711327	1917	1917	1917	1917	0
574	20231018	093500	30711327	1917	1917	1917	1917	0
575	20231018	093400	30711327	1917	1917	1917	1917	0
576	20231018	093300	30711327	1917	1917	1917	1917	0
577	20231018	093200	30711327	1917	1917	1917	1917	0
578	20231018	093100	30711327	1917	1917	1917	1917	20
579	20231018	093000	30672987	1917	1917	1917	1917	0
580	20231018	092900	30672987	1917	1917	1917	1917	0
581	20231018	092800	30672987	1917	1917	1917	1917	20
582	20231018	092700	30634647	1919	1918	1920	1917	4
583	20231018	092600	30626973	1913	1913	1913	1913	10
584	20231018	092500	30607843	1913	1913	1913	1913	0
585	20231018	092400	30607843	1913	1922	1922	1913	646
586	20231018	092300	29371159	1922	1922	1922	1922	99
587	20231018	092200	29180881	1916	1916	1916	1916	1242
588	20231018	092100	26801209	1916	1916	1916	1916	0
589	20231018	092000	26801209	1916	1917	1917	1916	126
590	20231018	091900	26559773	1917	1917	1917	1917	20
591	20231018	091800	26521433	1917	1917	1917	1917	0
592	20231018	091700	26521433	1917	1917	1917	1917	14
593	20231018	091600	26494595	1917	1917	1917	1917	30
594	20231018	091500	26437085	1917	1917	1917	1917	0
595	20231018	091400	26437085	1917	1919	1919	1917	115
596	20231018	091300	26216402	1920	1929	1929	1920	330
597	20231018	091200	25581700	1929	1929	1929	1929	1
598	20231018	091100	25579771	1933	1936	1936	1930	1810
599	20231018	091000	22081692	1936	1941	1942	1935	726
600	20231018	090900	20673332	1941	1945	1951	1941	83
601	20231018	090800	20511486	1947	1953	1953	1947	18
602	20231018	090700	20476341	1969	1971	1971	1969	50
603	20231018	090600	20377797	1972	1972	1972	1972	0
604	20231018	090500	20377797	1972	1951	1972	1951	2671
605	20231018	090400	15125965	1949	1949	1949	1949	20
606	20231018	090300	15086985	1949	1952	1952	1949	3543
607	20231018	090200	8171370	1953	1953	1953	1953	912
608	20231018	090100	6390234	1953	1953	1953	1953	1802
609	20231018	090000	2870928	1953	1953	1958	1953	1470