KissMeData/331380/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	203700	273564932	2005	2005	2005	2005	1343
3	20231024	203600	273564932	2005	2005	2005	2005	0
4	20231024	203500	273564932	2005	2005	2005	2005	0
5	20231024	203400	273564932	2005	2005	2005	2005	0
6	20231024	203300	273564932	2005	2005	2005	2005	0
7	20231024	203200	273564932	2005	2005	2005	2005	0
8	20231024	203100	273564932	2005	2005	2005	2005	0
9	20231024	203000	273564932	2005	2005	2005	2005	0
10	20231024	202900	273564932	2005	2005	2005	2005	0
11	20231024	202800	273564932	2005	2005	2005	2005	0
12	20231024	202700	273564932	2005	2005	2005	2005	0
13	20231024	202600	273564932	2005	2005	2005	2005	0
14	20231024	202500	273564932	2005	2005	2005	2005	0
15	20231024	202400	273564932	2005	2005	2005	2005	0
16	20231024	202300	273564932	2005	2005	2005	2005	0
17	20231024	202200	273564932	2005	2005	2005	2005	0
18	20231024	202100	273564932	2005	2005	2005	2005	0
19	20231024	202000	273564932	2005	2005	2005	2005	0
20	20231024	201900	273564932	2005	2005	2005	2005	0
21	20231024	201800	273564932	2005	2005	2005	2005	0
22	20231024	201700	273564932	2005	2005	2005	2005	0
23	20231024	201600	273564932	2005	2005	2005	2005	0
24	20231024	201500	273564932	2005	2005	2005	2005	0
25	20231024	201400	273564932	2005	2005	2005	2005	0
26	20231024	201300	273564932	2005	2005	2005	2005	0
27	20231024	201200	273564932	2005	2005	2005	2005	0
28	20231024	201100	273564932	2005	2005	2005	2005	0
29	20231024	201000	273564932	2005	2005	2005	2005	0
30	20231024	200900	273564932	2005	2005	2005	2005	0
31	20231024	200800	273564932	2005	2005	2005	2005	0
32	20231024	200700	273564932	2005	2005	2005	2005	1343
33	20231024	200600	273564932	2005	2005	2005	2005	0
34	20231024	200500	273564932	2005	2005	2005	2005	0
35	20231024	200400	273564932	2005	2005	2005	2005	0
36	20231024	200300	273564932	2005	2005	2005	2005	0
37	20231024	200200	273564932	2005	2005	2005	2005	0
38	20231024	200100	273564932	2005	2005	2005	2005	0
39	20231024	200000	273564932	2005	2005	2005	2005	0
40	20231024	195900	273564932	2005	2005	2005	2005	0
41	20231024	195800	273564932	2005	2005	2005	2005	0
42	20231024	195700	273564932	2005	2005	2005	2005	0
43	20231024	195600	273564932	2005	2005	2005	2005	0
44	20231024	195500	273564932	2005	2005	2005	2005	0
45	20231024	195400	273564932	2005	2005	2005	2005	0
46	20231024	195300	273564932	2005	2005	2005	2005	0
47	20231024	195200	273564932	2005	2005	2005	2005	0
48	20231024	195100	273564932	2005	2005	2005	2005	0
49	20231024	195000	273564932	2005	2005	2005	2005	0
50	20231024	194900	273564932	2005	2005	2005	2005	0
51	20231024	194800	273564932	2005	2005	2005	2005	0
52	20231024	194700	273564932	2005	2005	2005	2005	0
53	20231024	194600	273564932	2005	2005	2005	2005	0
54	20231024	194500	273564932	2005	2005	2005	2005	0
55	20231024	194400	273564932	2005	2005	2005	2005	0
56	20231024	194300	273564932	2005	2005	2005	2005	0
57	20231024	194200	273564932	2005	2005	2005	2005	0
58	20231024	194100	273564932	2005	2005	2005	2005	0
59	20231024	194000	273564932	2005	2005	2005	2005	0
60	20231024	193900	273564932	2005	2005	2005	2005	0
61	20231024	193800	273564932	2005	2005	2005	2005	0
62	20231024	193700	273564932	2005	2005	2005	2005	1343
63	20231024	193600	273564932	2005	2005	2005	2005	0
64	20231024	193500	273564932	2005	2005	2005	2005	0
65	20231024	193400	273564932	2005	2005	2005	2005	0
66	20231024	193300	273564932	2005	2005	2005	2005	0
67	20231024	193200	273564932	2005	2005	2005	2005	0
68	20231024	193100	273564932	2005	2005	2005	2005	0
69	20231024	193000	273564932	2005	2005	2005	2005	0
70	20231024	192900	273564932	2005	2005	2005	2005	0
71	20231024	192800	273564932	2005	2005	2005	2005	0
72	20231024	192700	273564932	2005	2005	2005	2005	0
73	20231024	192600	273564932	2005	2005	2005	2005	0
74	20231024	192500	273564932	2005	2005	2005	2005	0
75	20231024	192400	273564932	2005	2005	2005	2005	0
76	20231024	192300	273564932	2005	2005	2005	2005	0
77	20231024	192200	273564932	2005	2005	2005	2005	0
78	20231024	192100	273564932	2005	2005	2005	2005	0
79	20231024	192000	273564932	2005	2005	2005	2005	0
80	20231024	191900	273564932	2005	2005	2005	2005	0
81	20231024	191800	273564932	2005	2005	2005	2005	0
82	20231024	191700	273564932	2005	2005	2005	2005	0
83	20231024	191600	273564932	2005	2005	2005	2005	0
84	20231024	191500	273564932	2005	2005	2005	2005	0
85	20231024	191400	273564932	2005	2005	2005	2005	0
86	20231024	191300	273564932	2005	2005	2005	2005	0
87	20231024	191200	273564932	2005	2005	2005	2005	0
88	20231024	191100	273564932	2005	2005	2005	2005	0
89	20231024	191000	273564932	2005	2005	2005	2005	0
90	20231024	190900	273564932	2005	2005	2005	2005	0
91	20231024	190800	273564932	2005	2005	2005	2005	0
92	20231024	190700	273564932	2005	2005	2005	2005	1343
93	20231024	190600	273564932	2005	2005	2005	2005	0
94	20231024	190500	273564932	2005	2005	2005	2005	0
95	20231024	190400	273564932	2005	2005	2005	2005	0
96	20231024	190300	273564932	2005	2005	2005	2005	0
97	20231024	190200	273564932	2005	2005	2005	2005	0
98	20231024	190100	273564932	2005	2005	2005	2005	0
99	20231024	190000	273564932	2005	2005	2005	2005	0
100	20231024	185900	273564932	2005	2005	2005	2005	0
101	20231024	185800	273564932	2005	2005	2005	2005	0
102	20231024	185700	273564932	2005	2005	2005	2005	0
103	20231024	185600	273564932	2005	2005	2005	2005	0
104	20231024	185500	273564932	2005	2005	2005	2005	0
105	20231024	185400	273564932	2005	2005	2005	2005	0
106	20231024	185300	273564932	2005	2005	2005	2005	0
107	20231024	185200	273564932	2005	2005	2005	2005	0
108	20231024	185100	273564932	2005	2005	2005	2005	0
109	20231024	185000	273564932	2005	2005	2005	2005	0
110	20231024	184900	273564932	2005	2005	2005	2005	0
111	20231024	184800	273564932	2005	2005	2005	2005	0
112	20231024	184700	273564932	2005	2005	2005	2005	0
113	20231024	184600	273564932	2005	2005	2005	2005	0
114	20231024	184500	273564932	2005	2005	2005	2005	0
115	20231024	184400	273564932	2005	2005	2005	2005	0
116	20231024	184300	273564932	2005	2005	2005	2005	0
117	20231024	184200	273564932	2005	2005	2005	2005	0
118	20231024	184100	273564932	2005	2005	2005	2005	0
119	20231024	184000	273564932	2005	2005	2005	2005	0
120	20231024	183900	273564932	2005	2005	2005	2005	0
121	20231024	183800	273564932	2005	2005	2005	2005	0
122	20231024	183700	273564932	2005	2005	2005	2005	1343
123	20231024	183600	273564932	2005	2005	2005	2005	0
124	20231024	183500	273564932	2005	2005	2005	2005	0
125	20231024	183400	273564932	2005	2005	2005	2005	0
126	20231024	183300	273564932	2005	2005	2005	2005	0
127	20231024	183200	273564932	2005	2005	2005	2005	0
128	20231024	183100	273564932	2005	2005	2005	2005	0
129	20231024	183000	273564932	2005	2005	2005	2005	0
130	20231024	182900	273564932	2005	2005	2005	2005	0
131	20231024	182800	273564932	2005	2005	2005	2005	0
132	20231024	182700	273564932	2005	2005	2005	2005	0
133	20231024	182600	273564932	2005	2005	2005	2005	0
134	20231024	182500	273564932	2005	2005	2005	2005	0
135	20231024	182400	273564932	2005	2005	2005	2005	0
136	20231024	182300	273564932	2005	2005	2005	2005	0
137	20231024	182200	273564932	2005	2005	2005	2005	0
138	20231024	182100	273564932	2005	2005	2005	2005	0
139	20231024	182000	273564932	2005	2005	2005	2005	0
140	20231024	181900	273564932	2005	2005	2005	2005	0
141	20231024	181800	273564932	2005	2005	2005	2005	0
142	20231024	181700	273564932	2005	2005	2005	2005	0
143	20231024	181600	273564932	2005	2005	2005	2005	0
144	20231024	181500	273564932	2005	2005	2005	2005	0
145	20231024	181400	273564932	2005	2005	2005	2005	0
146	20231024	181300	273564932	2005	2005	2005	2005	0
147	20231024	181200	273564932	2005	2005	2005	2005	0
148	20231024	181100	273564932	2005	2005	2005	2005	0
149	20231024	181000	273564932	2005	2005	2005	2005	0
150	20231024	180900	273564932	2005	2005	2005	2005	0
151	20231024	180800	273564932	2005	2005	2005	2005	0
152	20231024	180700	273564932	2005	2005	2005	2005	1343
153	20231024	180600	273564932	2005	2005	2005	2005	0
154	20231024	180500	273564932	2005	2005	2005	2005	0
155	20231024	180400	273564932	2005	2005	2005	2005	0
156	20231024	180300	273564932	2005	2005	2005	2005	0
157	20231024	180200	273564932	2005	2005	2005	2005	0
158	20231024	180100	273564932	2005	2005	2005	2005	0
159	20231024	180000	273564932	2005	2005	2005	2005	0
160	20231024	175900	273564932	2005	2005	2005	2005	0
161	20231024	175800	273564932	2005	2005	2005	2005	0
162	20231024	175700	273564932	2005	2005	2005	2005	0
163	20231024	175600	273564932	2005	2005	2005	2005	0
164	20231024	175500	273564932	2005	2005	2005	2005	0
165	20231024	175400	273564932	2005	2005	2005	2005	0
166	20231024	175300	273564932	2005	2005	2005	2005	0
167	20231024	175200	273564932	2005	2005	2005	2005	0
168	20231024	175100	273564932	2005	2005	2005	2005	0
169	20231024	175000	273564932	2005	2005	2005	2005	0
170	20231024	174900	273564932	2005	2005	2005	2005	0
171	20231024	174800	273564932	2005	2005	2005	2005	0
172	20231024	174700	273564932	2005	2005	2005	2005	0
173	20231024	174600	273564932	2005	2005	2005	2005	0
174	20231024	174500	273564932	2005	2005	2005	2005	0
175	20231024	174400	273564932	2005	2005	2005	2005	0
176	20231024	174300	273564932	2005	2005	2005	2005	0
177	20231024	174200	273564932	2005	2005	2005	2005	0
178	20231024	174100	273564932	2005	2005	2005	2005	0
179	20231024	174000	273564932	2005	2005	2005	2005	0
180	20231024	173900	273564932	2005	2005	2005	2005	0
181	20231024	173800	273564932	2005	2005	2005	2005	0
182	20231024	173700	273564932	2005	2005	2005	2005	1343
183	20231024	173600	273564932	2005	2005	2005	2005	0
184	20231024	173500	273564932	2005	2005	2005	2005	0
185	20231024	173400	273564932	2005	2005	2005	2005	0
186	20231024	173300	273564932	2005	2005	2005	2005	0
187	20231024	173200	273564932	2005	2005	2005	2005	0
188	20231024	173100	273564932	2005	2005	2005	2005	0
189	20231024	173000	273564932	2005	2005	2005	2005	0
190	20231024	172900	273564932	2005	2005	2005	2005	0
191	20231024	172800	273564932	2005	2005	2005	2005	0
192	20231024	172700	273564932	2005	2005	2005	2005	0
193	20231024	172600	273564932	2005	2005	2005	2005	0
194	20231024	172500	273564932	2005	2005	2005	2005	0
195	20231024	172400	273564932	2005	2005	2005	2005	0
196	20231024	172300	273564932	2005	2005	2005	2005	0
197	20231024	172200	273564932	2005	2005	2005	2005	0
198	20231024	172100	273564932	2005	2005	2005	2005	0
199	20231024	172000	273564932	2005	2005	2005	2005	0
200	20231024	171900	273564932	2005	2005	2005	2005	0
201	20231024	171800	273564932	2005	2005	2005	2005	0
202	20231024	171700	273564932	2005	2005	2005	2005	0
203	20231024	171600	273564932	2005	2005	2005	2005	0
204	20231024	171500	273564932	2005	2005	2005	2005	0
205	20231024	171400	273564932	2005	2005	2005	2005	0
206	20231024	171300	273564932	2005	2005	2005	2005	0
207	20231024	171200	273564932	2005	2005	2005	2005	0
208	20231024	171100	273564932	2005	2005	2005	2005	0
209	20231024	171000	273564932	2005	2005	2005	2005	0
210	20231024	170900	273564932	2005	2005	2005	2005	0
211	20231024	170800	273564932	2005	2005	2005	2005	0
212	20231024	170700	273564932	2005	2005	2005	2005	1343
213	20231024	170600	273564932	2005	2005	2005	2005	0
214	20231024	170500	273564932	2005	2005	2005	2005	0
215	20231024	170400	273564932	2005	2005	2005	2005	0
216	20231024	170300	273564932	2005	2005	2005	2005	0
217	20231024	170200	273564932	2005	2005	2005	2005	0
218	20231024	170100	273564932	2005	2005	2005	2005	0
219	20231024	170000	273564932	2005	2005	2005	2005	0
220	20231024	165900	273564932	2005	2005	2005	2005	0
221	20231024	165800	273564932	2005	2005	2005	2005	0
222	20231024	165700	273564932	2005	2005	2005	2005	0
223	20231024	165600	273564932	2005	2005	2005	2005	0
224	20231024	165500	273564932	2005	2005	2005	2005	0
225	20231024	165400	273564932	2005	2005	2005	2005	0
226	20231024	165300	273564932	2005	2005	2005	2005	0
227	20231024	165200	273564932	2005	2005	2005	2005	0
228	20231024	165100	273564932	2005	2005	2005	2005	0
229	20231024	165000	273564932	2005	2005	2005	2005	0
230	20231024	164900	273564932	2005	2005	2005	2005	0
231	20231024	164800	273564932	2005	2005	2005	2005	0
232	20231024	164700	273564932	2005	2005	2005	2005	0
233	20231024	164600	273564932	2005	2005	2005	2005	0
234	20231024	164500	273564932	2005	2005	2005	2005	0
235	20231024	164400	273564932	2005	2005	2005	2005	0
236	20231024	164300	273564932	2005	2005	2005	2005	0
237	20231024	164200	273564932	2005	2005	2005	2005	0
238	20231024	164100	273564932	2005	2005	2005	2005	0
239	20231024	164000	273564932	2005	2005	2005	2005	0
240	20231024	163900	273564932	2005	2005	2005	2005	0
241	20231024	163800	273564932	2005	2005	2005	2005	0
242	20231024	163700	273564932	2005	2005	2005	2005	1343
243	20231024	163600	273564932	2005	2005	2005	2005	0
244	20231024	163500	273564932	2005	2005	2005	2005	0
245	20231024	163400	273564932	2005	2005	2005	2005	0
246	20231024	163300	273564932	2005	2005	2005	2005	0
247	20231024	163200	273564932	2005	2005	2005	2005	0
248	20231024	163100	273564932	2005	2005	2005	2005	0
249	20231024	163000	273564932	2005	2005	2005	2005	0
250	20231024	162900	273564932	2005	2005	2005	2005	0
251	20231024	162800	273564932	2005	2005	2005	2005	0
252	20231024	162700	273564932	2005	2005	2005	2005	0
253	20231024	162600	273564932	2005	2005	2005	2005	0
254	20231024	162500	273564932	2005	2005	2005	2005	0
255	20231024	162400	273564932	2005	2005	2005	2005	0
256	20231024	162300	273564932	2005	2005	2005	2005	0
257	20231024	162200	273564932	2005	2005	2005	2005	0
258	20231024	162100	273564932	2005	2005	2005	2005	0
259	20231024	162000	273564932	2005	2005	2005	2005	0
260	20231024	161900	273564932	2005	2005	2005	2005	0
261	20231024	161800	273564932	2005	2005	2005	2005	0
262	20231024	161700	273564932	2005	2005	2005	2005	0
263	20231024	161600	273564932	2005	2005	2005	2005	0
264	20231024	161500	273564932	2005	2005	2005	2005	0
265	20231024	161400	273564932	2005	2005	2005	2005	0
266	20231024	161300	273564932	2005	2005	2005	2005	0
267	20231024	161200	273564932	2005	2005	2005	2005	0
268	20231024	161100	273564932	2005	2005	2005	2005	0
269	20231024	161000	273564932	2005	2005	2005	2005	0
270	20231024	160900	273564932	2005	2005	2005	2005	0
271	20231024	160800	273564932	2005	2005	2005	2005	0
272	20231024	160700	273564932	2005	2005	2005	2005	1343
273	20231024	160600	273564932	2005	2005	2005	2005	0
274	20231024	160500	273564932	2005	2005	2005	2005	0
275	20231024	160400	273564932	2005	2005	2005	2005	0
276	20231024	160300	273564932	2005	2005	2005	2005	0
277	20231024	160200	273564932	2005	2005	2005	2005	0
278	20231024	160100	273564932	2005	2005	2005	2005	0
279	20231024	160000	273564932	2005	2005	2005	2005	0
280	20231024	155900	273564932	2005	2005	2005	2005	0
281	20231024	155800	273564932	2005	2005	2005	2005	0
282	20231024	155700	273564932	2005	2005	2005	2005	0
283	20231024	155600	273564932	2005	2005	2005	2005	0
284	20231024	155500	273564932	2005	2005	2005	2005	0
285	20231024	155400	273564932	2005	2005	2005	2005	0
286	20231024	155300	273564932	2005	2005	2005	2005	0
287	20231024	155200	273564932	2005	2005	2005	2005	0
288	20231024	155100	273564932	2005	2005	2005	2005	0
289	20231024	155000	273564932	2005	2005	2005	2005	0
290	20231024	154900	273564932	2005	2005	2005	2005	0
291	20231024	154800	273564932	2005	2005	2005	2005	0
292	20231024	154700	273564932	2005	2005	2005	2005	0
293	20231024	154600	273564932	2005	2005	2005	2005	0
294	20231024	154500	273564932	2005	2005	2005	2005	0
295	20231024	154400	273564932	2005	2005	2005	2005	0
296	20231024	154300	273564932	2005	2005	2005	2005	0
297	20231024	154200	273564932	2005	2005	2005	2005	0
298	20231024	154100	273564932	2005	2005	2005	2005	0
299	20231024	154000	273564932	2005	2005	2005	2005	0
300	20231024	153900	273564932	2005	2005	2005	2005	0
301	20231024	153800	273564932	2005	2005	2005	2005	0
302	20231024	153700	273564932	2005	2005	2005	2005	1343
303	20231024	153600	273564932	2005	2005	2005	2005	0
304	20231024	153500	273564932	2005	2005	2005	2005	0
305	20231024	153400	273564932	2005	2005	2005	2005	0
306	20231024	153300	273564932	2005	2005	2005	2005	0
307	20231024	153200	273564932	2005	2005	2005	2005	0
308	20231024	153100	273564932	2005	2005	2005	2005	0
309	20231024	153000	273564932	2005	2005	2005	2005	1343
310	20231024	152900	270872217	1997	1997	1997	1997	0
311	20231024	152800	270872217	1997	1997	1997	1997	0
312	20231024	152700	270872217	1997	1997	1997	1997	0
313	20231024	152600	270872217	1997	1997	1997	1997	0
314	20231024	152500	270872217	1997	1997	1997	1997	0
315	20231024	152400	270872217	1997	1997	1997	1997	0
316	20231024	152300	270872217	1997	1997	1997	1997	0
317	20231024	152200	270872217	1997	1997	1997	1997	0
318	20231024	152100	270872217	1997	1997	1997	1997	0
319	20231024	152000	270872217	1997	1997	1997	1997	0
320	20231024	151900	270872217	1997	1996	1997	1993	27
321	20231024	151800	270818327	1996	1996	1996	1996	17
322	20231024	151700	270784395	1996	1996	1996	1996	15
323	20231024	151600	270754455	1993	1994	1994	1993	368
324	20231024	151500	270020673	1994	1997	2000	1994	1972
325	20231024	151400	266086721	2000	1997	2000	1997	1040
326	20231024	151300	264007981	1997	1998	1998	1997	44
327	20231024	151200	263920098	1997	1997	1999	1997	25
328	20231024	151100	263870158	1997	1997	1997	1997	17
329	20231024	151000	263836209	1997	2000	2000	1997	693
330	20231024	150900	262450472	2005	2005	2005	2005	29
331	20231024	150800	262392327	2005	2000	2005	2000	72
332	20231024	150700	262247977	2000	2000	2000	2000	1633
333	20231024	150600	258981977	2000	2000	2000	2000	15
334	20231024	150500	258951977	2000	1999	2000	1999	1102
335	20231024	150400	256748267	1997	1997	1997	1997	383
336	20231024	150300	255983416	1997	1996	1997	1996	167
337	20231024	150200	255650069	1996	1996	1996	1996	15
338	20231024	150100	255620129	1996	1994	1996	1994	35
339	20231024	150000	255550309	1995	1994	1995	1994	93
340	20231024	145900	255364829	1997	1994	1997	1994	14
341	20231024	145800	255336874	1997	1993	1999	1993	1123
342	20231024	145700	253094606	1995	1992	1995	1991	1015
343	20231024	145600	251073671	1995	1995	1995	1995	215
344	20231024	145500	250644746	1995	1995	1995	1995	15
345	20231024	145400	250614821	1995	1995	1995	1995	15
346	20231024	145300	250584896	1993	1998	2000	1993	1515
347	20231024	145200	247561032	1998	1998	1998	1998	14
348	20231024	145100	247533060	1998	1997	1998	1997	466
349	20231024	145000	246602332	1997	1997	1997	1997	15
350	20231024	144900	246572377	1997	1997	1997	1997	15
351	20231024	144800	246542422	1997	1997	1997	1997	28
352	20231024	144700	246486506	1997	1997	1997	1997	15
353	20231024	144600	246456551	1997	1997	1997	1997	15
354	20231024	144500	246426596	1998	2000	2000	1998	378
355	20231024	144400	245671324	2000	2000	2000	2000	15
356	20231024	144300	245641324	1999	2000	2000	1999	22
357	20231024	144200	245597331	2000	2000	2000	2000	15
358	20231024	144100	245567331	2000	2000	2000	1999	1037
359	20231024	144000	243493338	2000	1998	2000	1998	355
360	20231024	143900	242783807	1998	1997	1999	1997	732
361	20231024	143800	241320672	2000	1992	2000	1992	5055
362	20231024	143700	231232110	1989	1989	1989	1989	320
363	20231024	143600	230595630	1989	1988	1989	1988	15
364	20231024	143500	230565796	1988	1988	1988	1988	237
365	20231024	143400	230094640	1988	1988	1988	1988	15
366	20231024	143300	230064820	1988	1986	1988	1986	617
367	20231024	143200	228838481	1986	1986	1986	1986	14
368	20231024	143100	228810677	1987	1985	1987	1985	1093
369	20231024	143000	226639034	1982	1982	1982	1982	70
370	20231024	142900	226500294	1982	1982	1982	1982	15
371	20231024	142800	226470564	1979	1979	1983	1979	426
372	20231024	142700	225626141	1976	1985	1989	1976	398
373	20231024	142600	224836491	1981	1983	1985	1978	1500
374	20231024	142500	221866785	1982	1982	1982	1982	97
375	20231024	142400	221674531	1982	1982	1982	1982	15
376	20231024	142300	221644801	1982	1982	1982	1982	15
377	20231024	142200	221615071	1982	1982	1982	1982	83
378	20231024	142100	221450565	1983	1983	1983	1983	15
379	20231024	142000	221420820	1983	1983	1983	1983	15
380	20231024	141900	221391075	1983	1983	1983	1983	19
381	20231024	141800	221353398	1983	1983	1983	1983	315
382	20231024	141700	220728753	1983	1982	1983	1982	15
383	20231024	141600	220699013	1982	1982	1982	1982	15
384	20231024	141500	220669283	1982	1982	1982	1982	15
385	20231024	141400	220639553	1982	1982	1982	1982	15
386	20231024	141300	220609823	1982	1983	1983	1982	115
387	20231024	141200	220381878	1983	1980	1985	1980	1105
388	20231024	141100	218191745	1980	1980	1980	1980	15
389	20231024	141000	218162045	1981	1981	1981	1981	15
390	20231024	140900	218132330	1983	1974	1983	1974	1991
391	20231024	140800	214201523	1974	1974	1974	1974	15
392	20231024	140700	214171913	1974	1974	1974	1974	15
393	20231024	140600	214142303	1974	1974	1974	1974	14
394	20231024	140500	214114667	1974	1974	1974	1974	15
395	20231024	140400	214085057	1975	1975	1975	1975	15
396	20231024	140300	214055432	1974	1974	1975	1974	409
397	20231024	140200	213247956	1976	1976	1976	1976	15
398	20231024	140100	213218316	1978	1966	1985	1966	5015
399	20231024	140000	203341696	1966	1966	1966	1966	47
400	20231024	135900	203249294	1966	1966	1966	1966	19
401	20231024	135800	203211940	1966	1966	1966	1966	57
402	20231024	135700	203099878	1966	1966	1966	1966	25
403	20231024	135600	203050728	1966	1966	1966	1966	15
404	20231024	135500	203021238	1966	1966	1966	1966	20
405	20231024	135400	202981918	1966	1966	1966	1966	15
406	20231024	135300	202952428	1966	1966	1966	1966	14
407	20231024	135200	202924904	1966	1964	1966	1964	1260
408	20231024	135100	200450059	1962	1963	1963	1962	3451
409	20231024	135000	193679089	1965	1965	1965	1965	53
410	20231024	134900	193574944	1965	1965	1965	1965	55
411	20231024	134800	193466869	1965	1961	1965	1961	1940
412	20231024	134700	189660317	1961	1961	1961	1961	63
413	20231024	134600	189536774	1961	1963	1963	1961	214
414	20231024	134500	189117092	1964	1964	1964	1964	15
415	20231024	134400	189087632	1964	1964	1964	1964	205
416	20231024	134300	188685012	1964	1964	1964	1964	0
417	20231024	134200	188685012	1964	1964	1964	1964	0
418	20231024	134100	188685012	1964	1960	1964	1960	751
419	20231024	134000	187212498	1960	1960	1960	1960	256
420	20231024	133900	186710738	1958	1957	1958	1956	2260
421	20231024	133800	182287649	1959	1959	1959	1959	0
422	20231024	133700	182287649	1959	1964	1964	1958	4548
423	20231024	133600	173374053	1964	1962	1964	1961	1699
424	20231024	133500	170040912	1963	1961	1963	1961	656
425	20231024	133400	168754043	1960	1960	1960	1960	0
426	20231024	133300	168754043	1960	1960	1960	1960	0
427	20231024	133200	168754043	1960	1960	1960	1960	7
428	20231024	133100	168740323	1960	1960	1960	1960	14
429	20231024	133000	168712883	1960	1959	1960	1959	522
430	20231024	132900	167690277	1959	1959	1959	1959	42
431	20231024	132800	167607999	1959	1959	1959	1959	10
432	20231024	132700	167588409	1956	1956	1956	1956	0
433	20231024	132600	167588409	1956	1960	1960	1956	1700
434	20231024	132500	164259187	1962	1962	1962	1962	0
435	20231024	132400	164259187	1962	1962	1962	1962	117
436	20231024	132300	164029633	1962	1962	1962	1962	102
437	20231024	132200	163829509	1961	1961	1961	1961	58
438	20231024	132100	163715771	1961	1961	1961	1961	0
439	20231024	132000	163715771	1961	1961	1961	1961	42
440	20231024	131900	163633409	1960	1960	1960	1960	0
441	20231024	131800	163633409	1960	1959	1960	1959	42
442	20231024	131700	163551090	1958	1958	1958	1958	316
443	20231024	131600	162932362	1958	1957	1958	1957	401
444	20231024	131500	162147205	1956	1956	1956	1956	0
445	20231024	131400	162147205	1956	1956	1956	1956	0
446	20231024	131300	162147205	1956	1956	1956	1956	299
447	20231024	131200	161562361	1955	1955	1955	1955	200
448	20231024	131100	161171361	1955	1953	1955	1953	1612
449	20231024	131000	158021903	1953	1951	1953	1951	10
450	20231024	130900	158002391	1951	1951	1951	1951	311
451	20231024	130800	157395630	1951	1951	1951	1951	0
452	20231024	130700	157395630	1951	1951	1951	1951	0
453	20231024	130600	157395630	1951	1951	1951	1951	0
454	20231024	130500	157395630	1951	1950	1951	1950	457
455	20231024	130400	156504235	1950	1950	1950	1950	0
456	20231024	130300	156504235	1950	1945	1950	1945	782
457	20231024	130200	154979914	1945	1944	1945	1944	142
458	20231024	130100	154703794	1944	1944	1944	1944	6
459	20231024	130000	154692130	1944	1944	1944	1944	4
460	20231024	125900	154684354	1944	1943	1945	1943	1349
461	20231024	125800	152060988	1943	1943	1943	1943	1
462	20231024	125700	152059045	1943	1943	1943	1943	2
463	20231024	125600	152055159	1943	1943	1943	1943	1054
464	20231024	125500	150007237	1943	1941	1943	1941	56
465	20231024	125400	149898488	1941	1941	1941	1941	5
466	20231024	125300	149888783	1941	1941	1941	1941	147
467	20231024	125200	149603456	1939	1939	1939	1939	0
468	20231024	125100	149603456	1939	1941	1941	1939	11
469	20231024	125000	149582125	1941	1940	1941	1938	102
470	20231024	124900	149384295	1942	1942	1942	1942	487
471	20231024	124800	148438541	1941	1941	1941	1941	0
472	20231024	124700	148438541	1941	1942	1942	1941	146
473	20231024	124600	148155042	1942	1942	1944	1942	71
474	20231024	124500	148017024	1942	1940	1942	1940	725
475	20231024	124400	146609702	1941	1938	1941	1938	1025
476	20231024	124300	144620844	1938	1938	1938	1938	3
477	20231024	124200	144615030	1936	1937	1937	1935	3402
478	20231024	124100	138030906	1938	1938	1938	1934	2275
479	20231024	124000	133631012	1938	1938	1938	1938	8
480	20231024	123900	133615508	1938	1938	1939	1938	14
481	20231024	123800	133588368	1938	1938	1938	1938	1
482	20231024	123700	133586430	1940	1940	1940	1940	0
483	20231024	123600	133586430	1940	1937	1940	1937	69
484	20231024	123500	133452630	1936	1936	1936	1936	0
485	20231024	123400	133452630	1936	1936	1936	1936	0
486	20231024	123300	133452630	1936	1939	1939	1935	1659
487	20231024	123200	130241835	1939	1939	1939	1939	3
488	20231024	123100	130236018	1939	1939	1939	1939	43
489	20231024	123000	130152641	1938	1938	1940	1938	1000
490	20231024	122900	128212704	1938	1938	1938	1938	42
491	20231024	122800	128131308	1938	1938	1938	1938	103
492	20231024	122700	127931694	1938	1936	1938	1936	156
493	20231024	122600	127629556	1936	1941	1941	1936	674
494	20231024	122500	126323184	1941	1940	1941	1940	3
495	20231024	122400	126317362	1940	1938	1940	1938	1115
496	20231024	122300	124154382	1938	1938	1938	1936	257
497	20231024	122200	123656736	1938	1938	1938	1938	5
498	20231024	122100	123647046	1938	1937	1938	1937	1402
499	20231024	122000	120930969	1937	1937	1937	1937	4
500	20231024	121900	120923221	1937	1936	1937	1936	503
501	20231024	121800	119949411	1936	1935	1936	1935	503
502	20231024	121700	118975605	1935	1934	1935	1934	1002
503	20231024	121600	117036736	1934	1933	1938	1933	73
504	20231024	121500	116895400	1932	1932	1932	1932	0
505	20231024	121400	116895400	1932	1933	1933	1932	600
506	20231024	121300	115736195	1932	1932	1932	1932	0
507	20231024	121200	115736195	1932	1934	1934	1932	49
508	20231024	121100	115641525	1934	1934	1934	1934	0
509	20231024	121000	115641525	1934	1934	1934	1934	0
510	20231024	120900	115641525	1934	1934	1934	1934	0
511	20231024	120800	115641525	1934	1934	1934	1934	2
512	20231024	120700	115637657	1935	1932	1935	1932	871
513	20231024	120600	113953796	1932	1932	1932	1932	69
514	20231024	120500	113820488	1931	1929	1931	1929	36
515	20231024	120400	113751020	1928	1928	1928	1928	0
516	20231024	120300	113751020	1928	1928	1928	1928	25
517	20231024	120200	113702820	1931	1931	1931	1931	0
518	20231024	120100	113702820	1931	1931	1931	1931	0
519	20231024	120000	113702820	1931	1931	1931	1931	0
520	20231024	115900	113702820	1931	1931	1931	1931	0
521	20231024	115800	113702820	1931	1931	1931	1931	0
522	20231024	115700	113702820	1931	1931	1931	1931	0
523	20231024	115600	113702820	1931	1930	1931	1930	69
524	20231024	115500	113569582	1928	1928	1928	1928	111
525	20231024	115400	113355574	1928	1928	1928	1928	800
526	20231024	115300	111813174	1928	1928	1928	1928	4
527	20231024	115200	111805462	1928	1928	1928	1928	5
528	20231024	115100	111795822	1928	1928	1928	1928	42
529	20231024	115000	111714846	1928	1928	1928	1928	0
530	20231024	114900	111714846	1928	1928	1928	1928	0
531	20231024	114800	111714846	1928	1928	1928	1928	1
532	20231024	114700	111712918	1928	1928	1928	1928	1
533	20231024	114600	111710990	1928	1928	1931	1928	75
534	20231024	114500	111566215	1928	1928	1928	1928	26
535	20231024	114400	111516087	1928	1928	1928	1928	2
536	20231024	114300	111512231	1929	1929	1929	1929	0
537	20231024	114200	111512231	1929	1929	1929	1929	0
538	20231024	114100	111512231	1929	1929	1929	1929	0
539	20231024	114000	111512231	1929	1929	1929	1929	5
540	20231024	113900	111502586	1930	1930	1930	1930	0
541	20231024	113800	111502586	1930	1930	1930	1930	0
542	20231024	113700	111502586	1930	1930	1930	1930	0
543	20231024	113600	111502586	1930	1929	1930	1929	69
544	20231024	113500	111369467	1929	1929	1929	1929	61
545	20231024	113400	111251798	1930	1930	1930	1930	0
546	20231024	113300	111251798	1930	1930	1930	1930	5
547	20231024	113200	111242148	1930	1927	1930	1927	572
548	20231024	113100	110138950	1927	1928	1928	1927	55
549	20231024	113000	110032964	1928	1928	1928	1928	55
550	20231024	112900	109926924	1929	1928	1929	1928	20
551	20231024	112800	109888345	1929	1929	1929	1929	0
552	20231024	112700	109888345	1929	1929	1929	1929	0
553	20231024	112600	109888345	1929	1928	1929	1928	69
554	20231024	112500	109755245	1928	1928	1928	1928	0
555	20231024	112400	109755245	1928	1928	1928	1928	1
556	20231024	112300	109753317	1928	1927	1928	1927	156
557	20231024	112200	109452700	1925	1922	1925	1922	1380
558	20231024	112100	106798231	1920	1920	1920	1920	7
559	20231024	112000	106784791	1920	1922	1923	1920	115
560	20231024	111900	106563686	1922	1920	1922	1920	168
561	20231024	111800	106240796	1921	1917	1921	1917	1343
562	20231024	111700	103664385	1917	1917	1917	1917	7
563	20231024	111600	103650966	1917	1917	1918	1917	96
564	20231024	111500	103466844	1917	1915	1918	1915	561
565	20231024	111400	102392200	1914	1914	1914	1914	2
566	20231024	111300	102388372	1914	1914	1914	1914	407
567	20231024	111200	101609374	1912	1912	1912	1912	5
568	20231024	111100	101599814	1912	1912	1912	1912	3
569	20231024	111000	101594078	1912	1912	1912	1912	6
570	20231024	110900	101582606	1912	1912	1912	1912	5
571	20231024	110800	101573046	1912	1912	1912	1912	5
572	20231024	110700	101563486	1912	1912	1912	1912	7
573	20231024	110600	101550102	1912	1913	1913	1912	162
574	20231024	110500	101240202	1912	1911	1912	1911	73
575	20231024	110400	101100627	1911	1911	1911	1911	5
576	20231024	110300	101091072	1911	1911	1911	1911	11
577	20231024	110200	101070051	1911	1911	1911	1911	5
578	20231024	110100	101060496	1911	1911	1912	1911	56
579	20231024	110000	100953431	1912	1909	1912	1909	563
580	20231024	105900	99877686	1909	1907	1909	1907	75
581	20231024	105800	99734521	1907	1907	1907	1907	4
582	20231024	105700	99726893	1907	1904	1907	1904	137
583	20231024	105600	99465908	1902	1902	1902	1902	20
584	20231024	105500	99427868	1903	1904	1904	1903	2
585	20231024	105400	99424061	1904	1904	1904	1904	0
586	20231024	105300	99424061	1904	1905	1905	1904	1000
587	20231024	105200	97520029	1911	1907	1911	1907	37
588	20231024	105100	97449331	1907	1907	1907	1907	0
589	20231024	105000	97449331	1907	1907	1907	1907	2
590	20231024	104900	97445517	1907	1903	1907	1903	277
591	20231024	104800	96917556	1903	1903	1903	1903	6
592	20231024	104700	96906138	1903	1904	1904	1902	178
593	20231024	104600	96567576	1904	1904	1904	1904	5
594	20231024	104500	96558056	1905	1903	1905	1903	106
595	20231024	104400	96356131	1901	1903	1903	1901	1200
596	20231024	104300	94073111	1905	1905	1905	1905	3
597	20231024	104200	94067396	1903	1903	1903	1903	3
598	20231024	104100	94061687	1903	1903	1906	1903	22
599	20231024	104000	94019773	1903	1903	1903	1903	7
600	20231024	103900	94006452	1903	1901	1903	1901	96
601	20231024	103800	93823783	1903	1903	1903	1903	0
602	20231024	103700	93823783	1903	1900	1903	1900	500
603	20231024	103600	92872323	1903	1903	1903	1903	17
604	20231024	103500	92839972	1900	1900	1900	1900	4
605	20231024	103400	92832372	1904	1900	1904	1900	53
606	20231024	103300	92731464	1900	1900	1900	1900	50
607	20231024	103200	92636464	1900	1901	1903	1899	174
608	20231024	103100	92305697	1901	1902	1902	1899	292
609	20231024	103000	91750784	1902	1901	1902	1901	94
610	20231024	102900	91572052	1901	1901	1901	1901	45
611	20231024	102800	91486507	1901	1901	1901	1901	539
612	20231024	102700	90461868	1901	1902	1902	1900	355
613	20231024	102600	89787360	1902	1901	1902	1901	8
614	20231024	102500	89772151	1901	1901	1901	1901	8
615	20231024	102400	89756943	1901	1901	1901	1901	8
616	20231024	102300	89741735	1901	1901	1901	1901	7
617	20231024	102200	89728428	1901	1901	1901	1901	6
618	20231024	102100	89717022	1899	1911	1911	1899	2466
619	20231024	102000	85020166	1909	1909	1910	1909	243
620	20231024	101900	84556277	1908	1911	1911	1908	190
621	20231024	101800	84193665	1911	1913	1913	1909	5556
622	20231024	101700	73578288	1914	1916	1916	1914	1340
623	20231024	101600	71013518	1916	1916	1916	1916	0
624	20231024	101500	71013518	1916	1916	1916	1916	0
625	20231024	101400	71013518	1916	1916	1916	1916	5
626	20231024	101300	71003938	1915	1915	1923	1915	506
627	20231024	101200	70030947	1915	1915	1915	1915	9
628	20231024	101100	70013712	1915	1915	1915	1915	8
629	20231024	101000	69998392	1915	1915	1915	1913	8
630	20231024	100900	69983074	1915	1915	1915	1915	11
631	20231024	100800	69962009	1915	1915	1915	1915	8
632	20231024	100700	69946689	1915	1915	1915	1915	9
633	20231024	100600	69929454	1915	1915	1915	1915	5
634	20231024	100500	69919879	1914	1914	1914	1914	0
635	20231024	100400	69919879	1914	1914	1914	1914	2
636	20231024	100300	69916051	1914	1914	1914	1914	12
637	20231024	100200	69893083	1913	1915	1915	1913	1000
638	20231024	100100	67979916	1917	1917	1917	1917	3
639	20231024	100000	67974165	1925	1915	1925	1915	300
640	20231024	095900	67396825	1926	1914	1926	1913	62
641	20231024	095800	67278096	1915	1918	1918	1914	2071
642	20231024	095700	63311276	1918	1918	1918	1918	401
643	20231024	095600	62542158	1918	1918	1918	1918	0
644	20231024	095500	62542158	1918	1918	1918	1918	0
645	20231024	095400	62542158	1918	1918	1918	1918	0
646	20231024	095300	62542158	1918	1918	1918	1918	0
647	20231024	095200	62542158	1918	1917	1918	1917	113
648	20231024	095100	62325535	1916	1916	1916	1916	232
649	20231024	095000	61881023	1916	1916	1916	1916	116
650	20231024	094900	61658767	1917	1920	1920	1917	794
651	20231024	094800	60135187	1920	1922	1922	1920	632
652	20231024	094700	58921498	1922	1924	1924	1922	3459
653	20231024	094600	52270928	1926	1926	1926	1926	0
654	20231024	094500	52270928	1926	1924	1926	1924	151
655	20231024	094400	51980211	1925	1925	1925	1925	5
656	20231024	094300	51970586	1925	1925	1925	1925	5
657	20231024	094200	51960961	1923	1923	1923	1923	352
658	20231024	094100	51284065	1923	1924	1924	1923	960
659	20231024	094000	49437966	1925	1926	1926	1925	113
660	20231024	093900	49220361	1928	1928	1928	1928	492
661	20231024	093800	48271785	1930	1932	1932	1928	986
662	20231024	093700	46367831	1934	1934	1934	1934	0
663	20231024	093600	46367831	1934	1934	1934	1934	0
664	20231024	093500	46367831	1934	1935	1935	1934	98
665	20231024	093400	46178288	1934	1934	1934	1934	1
666	20231024	093300	46176354	1934	1934	1934	1934	10
667	20231024	093200	46157014	1933	1932	1933	1932	306
668	20231024	093100	45565778	1934	1934	1934	1934	1
669	20231024	093000	45563844	1932	1930	1932	1930	204
670	20231024	092900	45169919	1931	1933	1933	1931	1018
671	20231024	092800	43202961	1945	1945	1945	1945	0
672	20231024	092700	43202961	1945	1945	1945	1945	0
673	20231024	092600	43202961	1945	1945	1945	1945	0
674	20231024	092500	43202961	1945	1945	1945	1945	0
675	20231024	092400	43202961	1945	1945	1945	1945	0
676	20231024	092300	43202961	1945	1932	1945	1932	56
677	20231024	092200	43094054	1930	1930	1930	1930	1
678	20231024	092100	43092124	1927	1929	1929	1927	53
679	20231024	092000	42989987	1931	1939	1939	1926	4304
680	20231024	091900	34689054	1953	1953	1953	1953	0
681	20231024	091800	34689054	1953	1953	1953	1953	0
682	20231024	091700	34689054	1953	1953	1953	1953	1
683	20231024	091600	34687101	1953	1959	1959	1953	1375
684	20231024	091500	31997285	1960	1960	1960	1960	10
685	20231024	091400	31977685	1957	1965	1965	1957	1369
686	20231024	091300	29289120	1969	1964	1969	1964	79
687	20231024	091200	29133862	1958	1964	1964	1958	506
688	20231024	091100	28143078	1964	1963	1964	1963	147
689	20231024	091000	27854443	1963	1964	1964	1963	31
690	20231024	090900	27793561	1964	1964	1964	1963	96
691	20231024	090800	27605040	1964	1957	1964	1957	780
692	20231024	090700	26075391	1958	1962	1962	1958	12
693	20231024	090600	26051871	1962	1963	1963	1962	12
694	20231024	090500	26028321	1963	1961	1963	1961	1316
695	20231024	090400	23445824	1962	1963	1963	1962	78
696	20231024	090300	23292716	1955	1948	1955	1947	4570
697	20231024	090200	14378871	1947	1947	1947	1946	1835
698	20231024	090100	10806193	1947	1939	1947	1939	1458
699	20231024	090000	7977050	1939	1926	1939	1926	4141