KissMeData/017900/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	185700	286468362	1995	1995	1995	1995	1499
3	20231024	185600	286468362	1995	1995	1995	1995	0
4	20231024	185500	286468362	1995	1995	1995	1995	0
5	20231024	185400	286468362	1995	1995	1995	1995	0
6	20231024	185300	286468362	1995	1995	1995	1995	0
7	20231024	185200	286468362	1995	1995	1995	1995	0
8	20231024	185100	286468362	1995	1995	1995	1995	0
9	20231024	185000	286468362	1995	1995	1995	1995	0
10	20231024	184900	286468362	1995	1995	1995	1995	0
11	20231024	184800	286468362	1995	1995	1995	1995	0
12	20231024	184700	286468362	1995	1995	1995	1995	0
13	20231024	184600	286468362	1995	1995	1995	1995	0
14	20231024	184500	286468362	1995	1995	1995	1995	0
15	20231024	184400	286468362	1995	1995	1995	1995	0
16	20231024	184300	286468362	1995	1995	1995	1995	0
17	20231024	184200	286468362	1995	1995	1995	1995	0
18	20231024	184100	286468362	1995	1995	1995	1995	0
19	20231024	184000	286468362	1995	1995	1995	1995	0
20	20231024	183900	286468362	1995	1995	1995	1995	0
21	20231024	183800	286468362	1995	1995	1995	1995	0
22	20231024	183700	286468362	1995	1995	1995	1995	0
23	20231024	183600	286468362	1995	1995	1995	1995	0
24	20231024	183500	286468362	1995	1995	1995	1995	0
25	20231024	183400	286468362	1995	1995	1995	1995	0
26	20231024	183300	286468362	1995	1995	1995	1995	0
27	20231024	183200	286468362	1995	1995	1995	1995	0
28	20231024	183100	286468362	1995	1995	1995	1995	0
29	20231024	183000	286468362	1995	1995	1995	1995	0
30	20231024	182900	286468362	1995	1995	1995	1995	0
31	20231024	182800	286468362	1995	1995	1995	1995	0
32	20231024	182700	286468362	1995	1995	1995	1995	1499
33	20231024	182600	286468362	1995	1995	1995	1995	0
34	20231024	182500	286468362	1995	1995	1995	1995	0
35	20231024	182400	286468362	1995	1995	1995	1995	0
36	20231024	182300	286468362	1995	1995	1995	1995	0
37	20231024	182200	286468362	1995	1995	1995	1995	0
38	20231024	182100	286468362	1995	1995	1995	1995	0
39	20231024	182000	286468362	1995	1995	1995	1995	0
40	20231024	181900	286468362	1995	1995	1995	1995	0
41	20231024	181800	286468362	1995	1995	1995	1995	0
42	20231024	181700	286468362	1995	1995	1995	1995	0
43	20231024	181600	286468362	1995	1995	1995	1995	0
44	20231024	181500	286468362	1995	1995	1995	1995	0
45	20231024	181400	286468362	1995	1995	1995	1995	0
46	20231024	181300	286468362	1995	1995	1995	1995	0
47	20231024	181200	286468362	1995	1995	1995	1995	0
48	20231024	181100	286468362	1995	1995	1995	1995	0
49	20231024	181000	286468362	1995	1995	1995	1995	0
50	20231024	180900	286468362	1995	1995	1995	1995	0
51	20231024	180800	286468362	1995	1995	1995	1995	0
52	20231024	180700	286468362	1995	1995	1995	1995	0
53	20231024	180600	286468362	1995	1995	1995	1995	0
54	20231024	180500	286468362	1995	1995	1995	1995	0
55	20231024	180400	286468362	1995	1995	1995	1995	0
56	20231024	180300	286468362	1995	1995	1995	1995	0
57	20231024	180200	286468362	1995	1995	1995	1995	0
58	20231024	180100	286468362	1995	1995	1995	1995	0
59	20231024	180000	286468362	1995	1995	1995	1995	0
60	20231024	175900	286468362	1995	1995	1995	1995	0
61	20231024	175800	286468362	1995	1995	1995	1995	0
62	20231024	175700	286468362	1995	1995	1995	1995	1499
63	20231024	175600	286468362	1995	1995	1995	1995	0
64	20231024	175500	286468362	1995	1995	1995	1995	0
65	20231024	175400	286468362	1995	1995	1995	1995	0
66	20231024	175300	286468362	1995	1995	1995	1995	0
67	20231024	175200	286468362	1995	1995	1995	1995	0
68	20231024	175100	286468362	1995	1995	1995	1995	0
69	20231024	175000	286468362	1995	1995	1995	1995	0
70	20231024	174900	286468362	1995	1995	1995	1995	0
71	20231024	174800	286468362	1995	1995	1995	1995	0
72	20231024	174700	286468362	1995	1995	1995	1995	0
73	20231024	174600	286468362	1995	1995	1995	1995	0
74	20231024	174500	286468362	1995	1995	1995	1995	0
75	20231024	174400	286468362	1995	1995	1995	1995	0
76	20231024	174300	286468362	1995	1995	1995	1995	0
77	20231024	174200	286468362	1995	1995	1995	1995	0
78	20231024	174100	286468362	1995	1995	1995	1995	0
79	20231024	174000	286468362	1995	1995	1995	1995	0
80	20231024	173900	286468362	1995	1995	1995	1995	0
81	20231024	173800	286468362	1995	1995	1995	1995	0
82	20231024	173700	286468362	1995	1995	1995	1995	0
83	20231024	173600	286468362	1995	1995	1995	1995	0
84	20231024	173500	286468362	1995	1995	1995	1995	0
85	20231024	173400	286468362	1995	1995	1995	1995	0
86	20231024	173300	286468362	1995	1995	1995	1995	0
87	20231024	173200	286468362	1995	1995	1995	1995	0
88	20231024	173100	286468362	1995	1995	1995	1995	0
89	20231024	173000	286468362	1995	1995	1995	1995	0
90	20231024	172900	286468362	1995	1995	1995	1995	0
91	20231024	172800	286468362	1995	1995	1995	1995	0
92	20231024	172700	286468362	1995	1995	1995	1995	1499
93	20231024	172600	286468362	1995	1995	1995	1995	0
94	20231024	172500	286468362	1995	1995	1995	1995	0
95	20231024	172400	286468362	1995	1995	1995	1995	0
96	20231024	172300	286468362	1995	1995	1995	1995	0
97	20231024	172200	286468362	1995	1995	1995	1995	0
98	20231024	172100	286468362	1995	1995	1995	1995	0
99	20231024	172000	286468362	1995	1995	1995	1995	0
100	20231024	171900	286468362	1995	1995	1995	1995	0
101	20231024	171800	286468362	1995	1995	1995	1995	0
102	20231024	171700	286468362	1995	1995	1995	1995	0
103	20231024	171600	286468362	1995	1995	1995	1995	0
104	20231024	171500	286468362	1995	1995	1995	1995	0
105	20231024	171400	286468362	1995	1995	1995	1995	0
106	20231024	171300	286468362	1995	1995	1995	1995	0
107	20231024	171200	286468362	1995	1995	1995	1995	0
108	20231024	171100	286468362	1995	1995	1995	1995	0
109	20231024	171000	286468362	1995	1995	1995	1995	0
110	20231024	170900	286468362	1995	1995	1995	1995	0
111	20231024	170800	286468362	1995	1995	1995	1995	0
112	20231024	170700	286468362	1995	1995	1995	1995	0
113	20231024	170600	286468362	1995	1995	1995	1995	0
114	20231024	170500	286468362	1995	1995	1995	1995	0
115	20231024	170400	286468362	1995	1995	1995	1995	0
116	20231024	170300	286468362	1995	1995	1995	1995	0
117	20231024	170200	286468362	1995	1995	1995	1995	0
118	20231024	170100	286468362	1995	1995	1995	1995	0
119	20231024	170000	286468362	1995	1995	1995	1995	0
120	20231024	165900	286468362	1995	1995	1995	1995	0
121	20231024	165800	286468362	1995	1995	1995	1995	0
122	20231024	165700	286468362	1995	1995	1995	1995	1499
123	20231024	165600	286468362	1995	1995	1995	1995	0
124	20231024	165500	286468362	1995	1995	1995	1995	0
125	20231024	165400	286468362	1995	1995	1995	1995	0
126	20231024	165300	286468362	1995	1995	1995	1995	0
127	20231024	165200	286468362	1995	1995	1995	1995	0
128	20231024	165100	286468362	1995	1995	1995	1995	0
129	20231024	165000	286468362	1995	1995	1995	1995	0
130	20231024	164900	286468362	1995	1995	1995	1995	0
131	20231024	164800	286468362	1995	1995	1995	1995	0
132	20231024	164700	286468362	1995	1995	1995	1995	0
133	20231024	164600	286468362	1995	1995	1995	1995	0
134	20231024	164500	286468362	1995	1995	1995	1995	0
135	20231024	164400	286468362	1995	1995	1995	1995	0
136	20231024	164300	286468362	1995	1995	1995	1995	0
137	20231024	164200	286468362	1995	1995	1995	1995	0
138	20231024	164100	286468362	1995	1995	1995	1995	0
139	20231024	164000	286468362	1995	1995	1995	1995	0
140	20231024	163900	286468362	1995	1995	1995	1995	0
141	20231024	163800	286468362	1995	1995	1995	1995	0
142	20231024	163700	286468362	1995	1995	1995	1995	0
143	20231024	163600	286468362	1995	1995	1995	1995	0
144	20231024	163500	286468362	1995	1995	1995	1995	0
145	20231024	163400	286468362	1995	1995	1995	1995	0
146	20231024	163300	286468362	1995	1995	1995	1995	0
147	20231024	163200	286468362	1995	1995	1995	1995	0
148	20231024	163100	286468362	1995	1995	1995	1995	0
149	20231024	163000	286468362	1995	1995	1995	1995	0
150	20231024	162900	286468362	1995	1995	1995	1995	0
151	20231024	162800	286468362	1995	1995	1995	1995	0
152	20231024	162700	286468362	1995	1995	1995	1995	1499
153	20231024	162600	286468362	1995	1995	1995	1995	0
154	20231024	162500	286468362	1995	1995	1995	1995	0
155	20231024	162400	286468362	1995	1995	1995	1995	0
156	20231024	162300	286468362	1995	1995	1995	1995	0
157	20231024	162200	286468362	1995	1995	1995	1995	0
158	20231024	162100	286468362	1995	1995	1995	1995	0
159	20231024	162000	286468362	1995	1995	1995	1995	0
160	20231024	161900	286468362	1995	1995	1995	1995	0
161	20231024	161800	286468362	1995	1995	1995	1995	0
162	20231024	161700	286468362	1995	1995	1995	1995	0
163	20231024	161600	286468362	1995	1995	1995	1995	0
164	20231024	161500	286468362	1995	1995	1995	1995	0
165	20231024	161400	286468362	1995	1995	1995	1995	0
166	20231024	161300	286468362	1995	1995	1995	1995	0
167	20231024	161200	286468362	1995	1995	1995	1995	0
168	20231024	161100	286468362	1995	1995	1995	1995	0
169	20231024	161000	286468362	1995	1995	1995	1995	0
170	20231024	160900	286468362	1995	1995	1995	1995	0
171	20231024	160800	286468362	1995	1995	1995	1995	0
172	20231024	160700	286468362	1995	1995	1995	1995	0
173	20231024	160600	286468362	1995	1995	1995	1995	0
174	20231024	160500	286468362	1995	1995	1995	1995	0
175	20231024	160400	286468362	1995	1995	1995	1995	0
176	20231024	160300	286468362	1995	1995	1995	1995	0
177	20231024	160200	286468362	1995	1995	1995	1995	0
178	20231024	160100	286468362	1995	1995	1995	1995	0
179	20231024	160000	286468362	1995	1995	1995	1995	0
180	20231024	155900	286468362	1995	1995	1995	1995	0
181	20231024	155800	286468362	1995	1995	1995	1995	0
182	20231024	155700	286468362	1995	1995	1995	1995	1499
183	20231024	155600	286468362	1995	1995	1995	1995	0
184	20231024	155500	286468362	1995	1995	1995	1995	0
185	20231024	155400	286468362	1995	1995	1995	1995	0
186	20231024	155300	286468362	1995	1995	1995	1995	0
187	20231024	155200	286468362	1995	1995	1995	1995	0
188	20231024	155100	286468362	1995	1995	1995	1995	0
189	20231024	155000	286468362	1995	1995	1995	1995	0
190	20231024	154900	286468362	1995	1995	1995	1995	0
191	20231024	154800	286468362	1995	1995	1995	1995	0
192	20231024	154700	286468362	1995	1995	1995	1995	0
193	20231024	154600	286468362	1995	1995	1995	1995	0
194	20231024	154500	286468362	1995	1995	1995	1995	0
195	20231024	154400	286468362	1995	1995	1995	1995	0
196	20231024	154300	286468362	1995	1995	1995	1995	0
197	20231024	154200	286468362	1995	1995	1995	1995	0
198	20231024	154100	286468362	1995	1995	1995	1995	0
199	20231024	154000	286468362	1995	1995	1995	1995	0
200	20231024	153900	286468362	1995	1995	1995	1995	0
201	20231024	153800	286468362	1995	1995	1995	1995	0
202	20231024	153700	286468362	1995	1995	1995	1995	0
203	20231024	153600	286468362	1995	1995	1995	1995	0
204	20231024	153500	286468362	1995	1995	1995	1995	0
205	20231024	153400	286468362	1995	1995	1995	1995	0
206	20231024	153300	286468362	1995	1995	1995	1995	0
207	20231024	153200	286468362	1995	1995	1995	1995	0
208	20231024	153100	286468362	1995	1995	1995	1995	0
209	20231024	153000	286468362	1995	1995	1995	1995	1499
210	20231024	152900	283477857	1987	1987	1987	1987	0
211	20231024	152800	283477857	1987	1987	1987	1987	0
212	20231024	152700	283477857	1987	1987	1987	1987	0
213	20231024	152600	283477857	1987	1987	1987	1987	0
214	20231024	152500	283477857	1987	1987	1987	1987	0
215	20231024	152400	283477857	1987	1987	1987	1987	0
216	20231024	152300	283477857	1987	1987	1987	1987	0
217	20231024	152200	283477857	1987	1987	1987	1987	0
218	20231024	152100	283477857	1987	1987	1987	1987	0
219	20231024	152000	283477857	1987	1987	1987	1987	0
220	20231024	151900	283477857	1987	1987	1987	1987	38
221	20231024	151800	283402351	1995	1995	1995	1995	235
222	20231024	151700	282933526	1990	1990	1990	1990	256
223	20231024	151600	282424086	1990	1990	1990	1990	0
224	20231024	151500	282424086	1990	1990	1990	1990	227
225	20231024	151400	281972356	1993	1993	1993	1993	4
226	20231024	151300	281964384	1995	1995	1995	1995	0
227	20231024	151200	281964384	1995	1995	1995	1995	0
228	20231024	151100	281964384	1995	1995	1995	1995	0
229	20231024	151000	281964384	1995	1995	1995	1995	1
230	20231024	150900	281962389	1988	1988	1988	1988	1072
231	20231024	150800	279831253	1988	1989	1993	1988	703
232	20231024	150700	278433564	1993	1993	1993	1993	0
233	20231024	150600	278433564	1993	1993	1993	1993	492
234	20231024	150500	277453008	1993	1990	1993	1990	831
235	20231024	150400	275797125	1990	1990	1990	1990	101
236	20231024	150300	275596135	1989	1989	1989	1989	0
237	20231024	150200	275596135	1989	1989	1989	1989	93
238	20231024	150100	275411158	1989	1989	1989	1989	189
239	20231024	150000	275035237	1988	1988	1988	1988	377
240	20231024	145900	274285761	1995	1995	1995	1995	0
241	20231024	145800	274285761	1995	1989	1995	1989	30
242	20231024	145700	274225955	1988	1988	1988	1988	1
243	20231024	145600	274223967	1987	1988	1988	1987	251
244	20231024	145500	273725090	1987	1987	1995	1987	1472
245	20231024	145400	270793800	1987	2000	2000	1987	2356
246	20231024	145300	266106878	2000	1987	2005	1987	6501
247	20231024	145200	253134363	1987	1987	1987	1987	0
248	20231024	145100	253134363	1987	1987	1987	1987	1710
249	20231024	145000	249736593	1987	1987	1987	1987	1000
250	20231024	144900	247749593	1987	1987	1987	1987	1848
251	20231024	144800	244077617	1987	1987	1987	1987	0
252	20231024	144700	244077617	1987	1987	1987	1987	0
253	20231024	144600	244077617	1987	1987	1987	1987	1
254	20231024	144500	244075630	1988	1988	1988	1988	0
255	20231024	144400	244075630	1988	1988	1988	1988	0
256	20231024	144300	244075630	1988	1986	1988	1986	1000
257	20231024	144200	242088479	1986	1985	1986	1975	1142
258	20231024	144100	239831939	1989	1986	1989	1986	1000
259	20231024	144000	237844867	1988	1988	1988	1988	0
260	20231024	143900	237844867	1988	1988	1988	1988	31
261	20231024	143800	237783239	1980	1980	1980	1980	400
262	20231024	143700	236991239	1988	1988	1988	1988	0
263	20231024	143600	236991239	1988	1988	1988	1988	20
264	20231024	143500	236951479	1988	1988	1988	1988	0
265	20231024	143400	236951479	1988	1988	1988	1988	201
266	20231024	143300	236551891	1988	1988	1988	1988	1
267	20231024	143200	236549903	1988	1988	1988	1988	100
268	20231024	143100	236351103	1988	1988	1988	1988	1
269	20231024	143000	236349115	1987	1987	1987	1987	1053
270	20231024	142900	234256804	1987	1987	1987	1987	0
271	20231024	142800	234256804	1987	1987	1987	1987	1
272	20231024	142700	234254817	1984	1986	1986	1984	1001
273	20231024	142600	232268831	1987	1987	1987	1987	0
274	20231024	142500	232268831	1987	1984	1987	1984	1311
275	20231024	142400	229667804	1984	1984	1984	1984	0
276	20231024	142300	229667804	1984	1984	1984	1984	0
277	20231024	142200	229667804	1984	1984	1984	1984	500
278	20231024	142100	228675804	1986	1986	1986	1986	100
279	20231024	142000	228477204	1986	1986	1986	1986	0
280	20231024	141900	228477204	1986	1984	1986	1984	40
281	20231024	141800	228397799	1984	1984	1984	1984	0
282	20231024	141700	228397799	1984	1984	1984	1984	0
283	20231024	141600	228397799	1984	1984	1984	1984	2
284	20231024	141500	228393831	1983	1983	1983	1983	1
285	20231024	141400	228391848	1983	1979	1983	1979	749
286	20231024	141300	226909545	1980	1980	1980	1980	0
287	20231024	141200	226909545	1980	1980	1980	1980	554
288	20231024	141100	225812625	1980	1980	1980	1980	0
289	20231024	141000	225812625	1980	1980	1980	1980	0
290	20231024	140900	225812625	1980	1980	1980	1980	2
291	20231024	140800	225808665	1980	1980	1980	1980	0
292	20231024	140700	225808665	1980	1980	1980	1980	10
293	20231024	140600	225788865	1983	1983	1983	1983	0
294	20231024	140500	225788865	1983	1983	1983	1983	1
295	20231024	140400	225786882	1986	1986	1986	1986	0
296	20231024	140300	225786882	1986	1986	1986	1986	0
297	20231024	140200	225786882	1986	1986	1986	1986	10
298	20231024	140100	225767022	1987	1987	1987	1987	0
299	20231024	140000	225767022	1987	1987	1987	1987	0
300	20231024	135900	225767022	1987	1987	1987	1987	0
301	20231024	135800	225767022	1987	1987	1987	1987	0
302	20231024	135700	225767022	1987	1983	1987	1983	220
303	20231024	135600	225330518	1983	1979	1983	1979	44
304	20231024	135500	225243393	1978	1978	1978	1978	0
305	20231024	135400	225243393	1978	1976	1978	1976	499
306	20231024	135300	224257069	1976	1976	1976	1976	1
307	20231024	135200	224255093	1975	1975	1975	1975	0
308	20231024	135100	224255093	1975	1974	1975	1974	201
309	20231024	135000	223858212	1966	1968	1974	1966	1323
310	20231024	134900	221253103	1968	1968	1968	1968	0
311	20231024	134800	221253103	1968	1968	1968	1968	107
312	20231024	134700	221042527	1969	1969	1969	1969	0
313	20231024	134600	221042527	1969	1969	1969	1969	0
314	20231024	134500	221042527	1969	1969	1969	1969	0
315	20231024	134400	221042527	1969	1969	1969	1969	0
316	20231024	134300	221042527	1969	1961	1969	1961	158
317	20231024	134200	220731755	1969	1969	1969	1969	0
318	20231024	134100	220731755	1969	1969	1969	1969	0
319	20231024	134000	220731755	1969	1969	1969	1969	0
320	20231024	133900	220731755	1969	1969	1969	1969	1
321	20231024	133800	220729786	1960	1968	1969	1960	861
322	20231024	133700	219037027	1968	1959	1968	1959	2874
323	20231024	133600	213396545	1959	1959	1959	1959	146
324	20231024	133500	213110531	1959	1955	1959	1955	3416
325	20231024	133400	206431828	1955	1955	1955	1955	100
326	20231024	133300	206236328	1955	1955	1955	1955	0
327	20231024	133200	206236328	1955	1955	1955	1955	5
328	20231024	133100	206226553	1956	1955	1956	1955	782
329	20231024	133000	204697693	1950	1950	1950	1950	35
330	20231024	132900	204629443	1955	1955	1955	1955	1
331	20231024	132800	204627488	1949	1949	1949	1949	0
332	20231024	132700	204627488	1949	1949	1949	1949	25
333	20231024	132600	204578763	1949	1949	1949	1949	0
334	20231024	132500	204578763	1949	1949	1949	1949	0
335	20231024	132400	204578763	1949	1949	1949	1949	100
336	20231024	132300	204383863	1955	1950	1955	1950	312
337	20231024	132200	203775403	1955	1954	1955	1954	45
338	20231024	132100	203687470	1955	1954	1955	1954	200
339	20231024	132000	203296484	1955	1952	1955	1952	929
340	20231024	131900	201482171	1952	1952	1952	1952	239
341	20231024	131800	201015643	1952	1952	1952	1952	0
342	20231024	131700	201015643	1952	1952	1952	1952	0
343	20231024	131600	201015643	1952	1952	1952	1952	100
344	20231024	131500	200820443	1950	1950	1950	1950	0
345	20231024	131400	200820443	1950	1950	1950	1950	0
346	20231024	131300	200820443	1950	1951	1951	1950	2
347	20231024	131200	200816542	1952	1952	1952	1952	0
348	20231024	131100	200816542	1952	1949	1952	1949	51
349	20231024	131000	200717140	1949	1949	1949	1949	6
350	20231024	130900	200705446	1952	1952	1952	1952	10
351	20231024	130800	200685926	1953	1953	1953	1953	0
352	20231024	130700	200685926	1953	1953	1953	1953	0
353	20231024	130600	200685926	1953	1953	1953	1953	1
354	20231024	130500	200683973	1951	1951	1951	1951	50
355	20231024	130400	200586423	1952	1952	1952	1952	0
356	20231024	130300	200586423	1952	1952	1952	1952	0
357	20231024	130200	200586423	1952	1952	1952	1952	0
358	20231024	130100	200586423	1952	1952	1952	1952	0
359	20231024	130000	200586423	1952	1952	1952	1952	0
360	20231024	125900	200586423	1952	1952	1952	1952	0
361	20231024	125800	200586423	1952	1952	1952	1952	1
362	20231024	125700	200584471	1950	1950	1950	1950	0
363	20231024	125600	200584471	1950	1950	1950	1950	0
364	20231024	125500	200584471	1950	1950	1950	1950	10
365	20231024	125400	200564971	1953	1953	1953	1953	0
366	20231024	125300	200564971	1953	1953	1953	1953	0
367	20231024	125200	200564971	1953	1953	1953	1953	20
368	20231024	125100	200525911	1953	1952	1953	1952	351
369	20231024	125000	199840758	1953	1953	1953	1953	0
370	20231024	124900	199840758	1953	1953	1953	1953	0
371	20231024	124800	199840758	1953	1953	1953	1953	0
372	20231024	124700	199840758	1953	1953	1953	1953	0
373	20231024	124600	199840758	1953	1953	1953	1953	0
374	20231024	124500	199840758	1953	1953	1953	1953	1
375	20231024	124400	199838805	1953	1953	1953	1953	10
376	20231024	124300	199819275	1948	1948	1948	1948	0
377	20231024	124200	199819275	1948	1948	1948	1948	0
378	20231024	124100	199819275	1948	1947	1948	1947	312
379	20231024	124000	199211520	1947	1947	1947	1947	0
380	20231024	123900	199211520	1947	1947	1947	1947	0
381	20231024	123800	199211520	1947	1947	1947	1947	0
382	20231024	123700	199211520	1947	1947	1947	1947	0
383	20231024	123600	199211520	1947	1947	1947	1947	0
384	20231024	123500	199211520	1947	1947	1947	1947	0
385	20231024	123400	199211520	1947	1947	1947	1947	0
386	20231024	123300	199211520	1947	1947	1947	1947	344
387	20231024	123200	198541752	1947	1947	1947	1947	1
388	20231024	123100	198539805	1937	1947	1947	1937	53
389	20231024	123000	198436634	1947	1946	1947	1946	10
390	20231024	122900	198417173	1937	1940	1940	1937	250
391	20231024	122800	197932224	1940	1940	1940	1940	0
392	20231024	122700	197932224	1940	1940	1940	1940	34
393	20231024	122600	197866264	1946	1946	1946	1946	1
394	20231024	122500	197864318	1940	1940	1940	1940	0
395	20231024	122400	197864318	1940	1940	1940	1940	0
396	20231024	122300	197864318	1940	1940	1940	1940	0
397	20231024	122200	197864318	1940	1940	1940	1940	884
398	20231024	122100	196149358	1947	1940	1947	1940	747
399	20231024	122000	194700171	1947	1947	1947	1947	0
400	20231024	121900	194700171	1947	1947	1947	1947	0
401	20231024	121800	194700171	1947	1947	1947	1947	2
402	20231024	121700	194696277	1948	1948	1948	1948	0
403	20231024	121600	194696277	1948	1948	1948	1948	0
404	20231024	121500	194696277	1948	1948	1948	1948	0
405	20231024	121400	194696277	1948	1948	1948	1948	0
406	20231024	121300	194696277	1948	1948	1948	1948	0
407	20231024	121200	194696277	1948	1948	1948	1948	0
408	20231024	121100	194696277	1948	1948	1948	1948	0
409	20231024	121000	194696277	1948	1948	1948	1948	0
410	20231024	120900	194696277	1948	1948	1948	1948	1
411	20231024	120800	194694329	1949	1949	1949	1949	2
412	20231024	120700	194690431	1949	1949	1949	1949	0
413	20231024	120600	194690431	1949	1949	1949	1949	0
414	20231024	120500	194690431	1949	1949	1949	1949	4
415	20231024	120400	194682635	1950	1948	1950	1948	208
416	20231024	120300	194277441	1951	1952	1953	1951	101
417	20231024	120200	194080191	1954	1954	1954	1954	0
418	20231024	120100	194080191	1954	1954	1954	1954	0
419	20231024	120000	194080191	1954	1954	1954	1954	0
420	20231024	115900	194080191	1954	1954	1954	1954	0
421	20231024	115800	194080191	1954	1949	1954	1949	129
422	20231024	115700	193828765	1955	1955	1955	1955	0
423	20231024	115600	193828765	1955	1955	1955	1955	0
424	20231024	115500	193828765	1955	1955	1955	1955	0
425	20231024	115400	193828765	1955	1942	1955	1942	3492
426	20231024	115300	187002028	1940	1940	1942	1940	1412
427	20231024	115200	184262580	1940	1940	1940	1940	51
428	20231024	115100	184163640	1940	1940	1940	1940	0
429	20231024	115000	184163640	1940	1940	1940	1940	0
430	20231024	114900	184163640	1940	1940	1940	1940	0
431	20231024	114800	184163640	1940	1940	1940	1940	134
432	20231024	114700	183903680	1940	1940	1940	1940	554
433	20231024	114600	182828920	1940	1940	1940	1940	380
434	20231024	114500	182091720	1940	1940	1940	1940	0
435	20231024	114400	182091720	1940	1940	1940	1940	0
436	20231024	114300	182091720	1940	1936	1940	1936	67
437	20231024	114200	181961998	1936	1936	1936	1936	53
438	20231024	114100	181859390	1936	1936	1936	1936	20
439	20231024	114000	181820670	1936	1936	1936	1936	0
440	20231024	113900	181820670	1936	1936	1936	1936	0
441	20231024	113800	181820670	1936	1936	1936	1936	0
442	20231024	113700	181820670	1936	1936	1936	1936	0
443	20231024	113600	181820670	1936	1939	1939	1936	456
444	20231024	113500	180937851	1939	1939	1939	1939	0
445	20231024	113400	180937851	1939	1939	1939	1939	0
446	20231024	113300	180937851	1939	1939	1939	1939	5
447	20231024	113200	180928156	1940	1940	1940	1940	0
448	20231024	113100	180928156	1940	1940	1940	1940	0
449	20231024	113000	180928156	1940	1938	1940	1938	241
450	20231024	112900	180461088	1938	1938	1938	1938	1
451	20231024	112800	180459150	1936	1936	1936	1936	0
452	20231024	112700	180459150	1936	1936	1936	1936	0
453	20231024	112600	180459150	1936	1936	1936	1936	226
454	20231024	112500	180021614	1938	1935	1938	1935	1000
455	20231024	112400	178083732	1932	1932	1932	1932	0
456	20231024	112300	178083732	1932	1932	1932	1932	0
457	20231024	112200	178083732	1932	1932	1932	1932	115
458	20231024	112100	177861552	1932	1929	1932	1927	1233
459	20231024	112000	175481944	1924	1924	1924	1924	0
460	20231024	111900	175481944	1924	1930	1930	1924	455
461	20231024	111800	174604394	1929	1929	1929	1929	321
462	20231024	111700	173985185	1926	1926	1926	1926	320
463	20231024	111600	173368865	1925	1925	1925	1925	11
464	20231024	111500	173347690	1922	1922	1922	1922	828
465	20231024	111400	171756274	1922	1922	1922	1922	120
466	20231024	111300	171525634	1922	1922	1922	1922	0
467	20231024	111200	171525634	1922	1924	1925	1922	73
468	20231024	111100	171385285	1925	1925	1925	1925	23
469	20231024	111000	171341010	1926	1926	1926	1926	0
470	20231024	110900	171341010	1926	1926	1926	1926	0
471	20231024	110800	171341010	1926	1926	1926	1926	0
472	20231024	110700	171341010	1926	1926	1926	1926	0
473	20231024	110600	171341010	1926	1925	1926	1925	43
474	20231024	110500	171258234	1916	1916	1916	1916	0
475	20231024	110400	171258234	1916	1916	1916	1916	0
476	20231024	110300	171258234	1916	1916	1916	1916	0
477	20231024	110200	171258234	1916	1916	1916	1916	336
478	20231024	110100	170614458	1924	1924	1924	1924	0
479	20231024	110000	170614458	1924	1924	1924	1924	0
480	20231024	105900	170614458	1924	1923	1924	1923	241
481	20231024	105800	170150803	1920	1920	1920	1920	6
482	20231024	105700	170139283	1920	1920	1920	1920	0
483	20231024	105600	170139283	1920	1920	1920	1920	0
484	20231024	105500	170139283	1920	1920	1920	1920	0
485	20231024	105400	170139283	1920	1920	1920	1920	1
486	20231024	105300	170137363	1920	1920	1920	1920	0
487	20231024	105200	170137363	1920	1920	1920	1920	0
488	20231024	105100	170137363	1920	1920	1920	1920	0
489	20231024	105000	170137363	1920	1920	1920	1920	0
490	20231024	104900	170137363	1920	1920	1920	1920	100
491	20231024	104800	169945363	1923	1923	1923	1923	0
492	20231024	104700	169945363	1923	1923	1923	1923	0
493	20231024	104600	169945363	1923	1923	1923	1923	0
494	20231024	104500	169945363	1923	1923	1923	1923	2
495	20231024	104400	169941517	1923	1923	1923	1923	5
496	20231024	104300	169931902	1914	1914	1914	1914	500
497	20231024	104200	168974902	1923	1923	1923	1923	0
498	20231024	104100	168974902	1923	1923	1923	1923	290
499	20231024	104000	168417232	1923	1923	1923	1923	0
500	20231024	103900	168417232	1923	1923	1923	1923	2
501	20231024	103800	168413386	1923	1923	1923	1923	0
502	20231024	103700	168413386	1923	1923	1923	1923	1
503	20231024	103600	168411463	1923	1915	1923	1915	209
504	20231024	103500	168009895	1907	1907	1907	1907	873
505	20231024	103400	166345084	1907	1909	1912	1905	3462
506	20231024	103300	159743445	1910	1910	1910	1910	74
507	20231024	103200	159602105	1910	1910	1910	1910	0
508	20231024	103100	159602105	1910	1909	1914	1909	526
509	20231024	103000	158597710	1914	1912	1917	1910	365
510	20231024	102900	157900080	1917	1917	1917	1913	383
511	20231024	102800	157166502	1917	1917	1917	1917	0
512	20231024	102700	157166502	1917	1921	1921	1917	1671
513	20231024	102600	153958284	1920	1922	1922	1920	4946
514	20231024	102500	144453131	1923	1924	1924	1923	1791
515	20231024	102400	141008928	1924	1924	1924	1924	0
516	20231024	102300	141008928	1924	1924	1924	1924	96
517	20231024	102200	140824224	1924	1924	1924	1924	520
518	20231024	102100	139823744	1925	1930	1931	1925	7924
519	20231024	102000	124530759	1930	1930	1930	1930	0
520	20231024	101900	124530759	1930	1930	1930	1930	130
521	20231024	101800	124279859	1930	1930	1930	1930	4525
522	20231024	101700	115546609	1931	1931	1931	1931	0
523	20231024	101600	115546609	1931	1931	1931	1931	1
524	20231024	101500	115544678	1931	1932	1932	1930	2077
525	20231024	101400	111533609	1932	1932	1932	1932	1
526	20231024	101300	111531677	1940	1940	1940	1940	0
527	20231024	101200	111531677	1940	1940	1940	1940	0
528	20231024	101100	111531677	1940	1940	1940	1940	0
529	20231024	101000	111531677	1940	1933	1940	1933	8
530	20231024	100900	111516174	1933	1932	1933	1931	569
531	20231024	100800	110416321	1932	1933	1933	1932	114
532	20231024	100700	110195991	1933	1934	1934	1933	11
533	20231024	100600	110174723	1934	1934	1934	1934	1
534	20231024	100500	110172789	1933	1933	1933	1933	0
535	20231024	100400	110172789	1933	1933	1933	1933	0
536	20231024	100300	110172789	1933	1933	1933	1933	19
537	20231024	100200	110136062	1934	1934	1934	1934	30
538	20231024	100100	110078042	1934	1936	1936	1934	2820
539	20231024	100000	104621908	1942	1935	1942	1935	3293
540	20231024	095900	98249946	1935	1939	1939	1935	12855
541	20231024	095800	73361267	1939	1939	1939	1939	5
542	20231024	095700	73351572	1939	1939	1939	1938	137
543	20231024	095600	73086061	1939	1939	1939	1939	2
544	20231024	095500	73082183	1938	1938	1938	1938	0
545	20231024	095400	73082183	1938	1939	1939	1938	86
546	20231024	095300	72915471	1942	1942	1942	1942	129
547	20231024	095200	72664953	1942	1939	1942	1939	542
548	20231024	095100	71612506	1940	1942	1942	1940	1199
549	20231024	095000	69285415	1942	1942	1942	1942	0
550	20231024	094900	69285415	1942	1942	1942	1942	0
551	20231024	094800	69285415	1942	1942	1942	1942	0
552	20231024	094700	69285415	1942	1944	1945	1941	6647
553	20231024	094600	56375811	1944	1944	1944	1944	397
554	20231024	094500	55604043	1945	1945	1945	1945	23
555	20231024	094400	55559308	1945	1945	1945	1945	17
556	20231024	094300	55526243	1945	1945	1945	1945	30
557	20231024	094200	55467893	1945	1945	1945	1945	33
558	20231024	094100	55403708	1945	1947	1947	1945	1175
559	20231024	094000	53117229	1947	1947	1947	1947	0
560	20231024	093900	53117229	1947	1947	1947	1947	0
561	20231024	093800	53117229	1947	1947	1947	1947	0
562	20231024	093700	53117229	1947	1947	1947	1947	0
563	20231024	093600	53117229	1947	1947	1954	1947	11
564	20231024	093500	53095777	1955	1951	1955	1950	9634
565	20231024	093400	34299294	1952	1951	1952	1951	2656
566	20231024	093300	29117437	1951	1955	1955	1951	2405
567	20231024	093200	24425212	1955	1955	1955	1955	0
568	20231024	093100	24425212	1955	1950	1955	1950	282
569	20231024	093000	23873907	1960	1960	1960	1960	1
570	20231024	092900	23871947	1945	1949	1949	1945	600
571	20231024	092800	22703072	1950	1950	1950	1950	0
572	20231024	092700	22703072	1950	1950	1950	1950	5800
573	20231024	092600	11393072	1948	1948	1948	1948	0
574	20231024	092500	11393072	1948	1959	1959	1948	501
575	20231024	092400	10417037	1949	1959	1959	1949	2
576	20231024	092300	10413129	1948	1948	1948	1948	0
577	20231024	092200	10413129	1948	1948	1948	1948	0
578	20231024	092100	10413129	1948	1948	1948	1948	0
579	20231024	092000	10413129	1948	1950	1950	1948	277
580	20231024	091900	9873233	1950	1961	1961	1950	2224
581	20231024	091800	5532272	1953	1961	1961	1953	54
582	20231024	091700	5426754	1954	1955	1955	1954	103
583	20231024	091600	5225427	1964	1964	1964	1964	0
584	20231024	091500	5225427	1964	1963	1964	1963	500
585	20231024	091400	4243840	1964	1964	1964	1964	0
586	20231024	091300	4243840	1964	1964	1964	1964	0
587	20231024	091200	4243840	1964	1955	1965	1954	326
588	20231024	091100	3606582	1966	1966	1966	1966	0
589	20231024	091000	3606582	1966	1966	1966	1966	105
590	20231024	090900	3400152	1967	1967	1967	1967	0
591	20231024	090800	3400152	1967	1967	1967	1967	0
592	20231024	090700	3400152	1967	1967	1967	1967	0
593	20231024	090600	3400152	1967	1967	1967	1967	50
594	20231024	090500	3301802	1967	1967	1967	1967	0
595	20231024	090400	3301802	1967	1967	1967	1967	1
596	20231024	090300	3299835	1968	1966	1968	1966	201
597	20231024	090200	2904667	1966	1959	1966	1959	304
598	20231024	090100	2309106	1959	1959	1959	1959	20
599	20231024	090000	2269926	1949	1947	1949	1947	1021