KissMeData/331380/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	204600	214180369	1950	1950	1950	1950	718
3	20231027	204500	214180369	1950	1950	1950	1950	0
4	20231027	204400	214180369	1950	1950	1950	1950	0
5	20231027	204300	214180369	1950	1950	1950	1950	0
6	20231027	204200	214180369	1950	1950	1950	1950	0
7	20231027	204100	214180369	1950	1950	1950	1950	0
8	20231027	204000	214180369	1950	1950	1950	1950	0
9	20231027	203900	214180369	1950	1950	1950	1950	0
10	20231027	203800	214180369	1950	1950	1950	1950	0
11	20231027	203700	214180369	1950	1950	1950	1950	0
12	20231027	203600	214180369	1950	1950	1950	1950	0
13	20231027	203500	214180369	1950	1950	1950	1950	0
14	20231027	203400	214180369	1950	1950	1950	1950	0
15	20231027	203300	214180369	1950	1950	1950	1950	0
16	20231027	203200	214180369	1950	1950	1950	1950	0
17	20231027	203100	214180369	1950	1950	1950	1950	0
18	20231027	203000	214180369	1950	1950	1950	1950	0
19	20231027	202900	214180369	1950	1950	1950	1950	0
20	20231027	202800	214180369	1950	1950	1950	1950	0
21	20231027	202700	214180369	1950	1950	1950	1950	0
22	20231027	202600	214180369	1950	1950	1950	1950	0
23	20231027	202500	214180369	1950	1950	1950	1950	0
24	20231027	202400	214180369	1950	1950	1950	1950	0
25	20231027	202300	214180369	1950	1950	1950	1950	0
26	20231027	202200	214180369	1950	1950	1950	1950	0
27	20231027	202100	214180369	1950	1950	1950	1950	0
28	20231027	202000	214180369	1950	1950	1950	1950	0
29	20231027	201900	214180369	1950	1950	1950	1950	0
30	20231027	201800	214180369	1950	1950	1950	1950	0
31	20231027	201700	214180369	1950	1950	1950	1950	0
32	20231027	201600	214180369	1950	1950	1950	1950	718
33	20231027	201500	214180369	1950	1950	1950	1950	0
34	20231027	201400	214180369	1950	1950	1950	1950	0
35	20231027	201300	214180369	1950	1950	1950	1950	0
36	20231027	201200	214180369	1950	1950	1950	1950	0
37	20231027	201100	214180369	1950	1950	1950	1950	0
38	20231027	201000	214180369	1950	1950	1950	1950	0
39	20231027	200900	214180369	1950	1950	1950	1950	0
40	20231027	200800	214180369	1950	1950	1950	1950	0
41	20231027	200700	214180369	1950	1950	1950	1950	0
42	20231027	200600	214180369	1950	1950	1950	1950	0
43	20231027	200500	214180369	1950	1950	1950	1950	0
44	20231027	200400	214180369	1950	1950	1950	1950	0
45	20231027	200300	214180369	1950	1950	1950	1950	0
46	20231027	200200	214180369	1950	1950	1950	1950	0
47	20231027	200100	214180369	1950	1950	1950	1950	0
48	20231027	200000	214180369	1950	1950	1950	1950	0
49	20231027	195900	214180369	1950	1950	1950	1950	0
50	20231027	195800	214180369	1950	1950	1950	1950	0
51	20231027	195700	214180369	1950	1950	1950	1950	0
52	20231027	195600	214180369	1950	1950	1950	1950	0
53	20231027	195500	214180369	1950	1950	1950	1950	0
54	20231027	195400	214180369	1950	1950	1950	1950	0
55	20231027	195300	214180369	1950	1950	1950	1950	0
56	20231027	195200	214180369	1950	1950	1950	1950	0
57	20231027	195100	214180369	1950	1950	1950	1950	0
58	20231027	195000	214180369	1950	1950	1950	1950	0
59	20231027	194900	214180369	1950	1950	1950	1950	0
60	20231027	194800	214180369	1950	1950	1950	1950	0
61	20231027	194700	214180369	1950	1950	1950	1950	0
62	20231027	194600	214180369	1950	1950	1950	1950	718
63	20231027	194500	214180369	1950	1950	1950	1950	0
64	20231027	194400	214180369	1950	1950	1950	1950	0
65	20231027	194300	214180369	1950	1950	1950	1950	0
66	20231027	194200	214180369	1950	1950	1950	1950	0
67	20231027	194100	214180369	1950	1950	1950	1950	0
68	20231027	194000	214180369	1950	1950	1950	1950	0
69	20231027	193900	214180369	1950	1950	1950	1950	0
70	20231027	193800	214180369	1950	1950	1950	1950	0
71	20231027	193700	214180369	1950	1950	1950	1950	0
72	20231027	193600	214180369	1950	1950	1950	1950	0
73	20231027	193500	214180369	1950	1950	1950	1950	0
74	20231027	193400	214180369	1950	1950	1950	1950	0
75	20231027	193300	214180369	1950	1950	1950	1950	0
76	20231027	193200	214180369	1950	1950	1950	1950	0
77	20231027	193100	214180369	1950	1950	1950	1950	0
78	20231027	193000	214180369	1950	1950	1950	1950	0
79	20231027	192900	214180369	1950	1950	1950	1950	0
80	20231027	192800	214180369	1950	1950	1950	1950	0
81	20231027	192700	214180369	1950	1950	1950	1950	0
82	20231027	192600	214180369	1950	1950	1950	1950	0
83	20231027	192500	214180369	1950	1950	1950	1950	0
84	20231027	192400	214180369	1950	1950	1950	1950	0
85	20231027	192300	214180369	1950	1950	1950	1950	0
86	20231027	192200	214180369	1950	1950	1950	1950	0
87	20231027	192100	214180369	1950	1950	1950	1950	0
88	20231027	192000	214180369	1950	1950	1950	1950	0
89	20231027	191900	214180369	1950	1950	1950	1950	0
90	20231027	191800	214180369	1950	1950	1950	1950	0
91	20231027	191700	214180369	1950	1950	1950	1950	0
92	20231027	191600	214180369	1950	1950	1950	1950	718
93	20231027	191500	214180369	1950	1950	1950	1950	0
94	20231027	191400	214180369	1950	1950	1950	1950	0
95	20231027	191300	214180369	1950	1950	1950	1950	0
96	20231027	191200	214180369	1950	1950	1950	1950	0
97	20231027	191100	214180369	1950	1950	1950	1950	0
98	20231027	191000	214180369	1950	1950	1950	1950	0
99	20231027	190900	214180369	1950	1950	1950	1950	0
100	20231027	190800	214180369	1950	1950	1950	1950	0
101	20231027	190700	214180369	1950	1950	1950	1950	0
102	20231027	190600	214180369	1950	1950	1950	1950	0
103	20231027	190500	214180369	1950	1950	1950	1950	0
104	20231027	190400	214180369	1950	1950	1950	1950	0
105	20231027	190300	214180369	1950	1950	1950	1950	0
106	20231027	190200	214180369	1950	1950	1950	1950	0
107	20231027	190100	214180369	1950	1950	1950	1950	0
108	20231027	190000	214180369	1950	1950	1950	1950	0
109	20231027	185900	214180369	1950	1950	1950	1950	0
110	20231027	185800	214180369	1950	1950	1950	1950	0
111	20231027	185700	214180369	1950	1950	1950	1950	0
112	20231027	185600	214180369	1950	1950	1950	1950	0
113	20231027	185500	214180369	1950	1950	1950	1950	0
114	20231027	185400	214180369	1950	1950	1950	1950	0
115	20231027	185300	214180369	1950	1950	1950	1950	0
116	20231027	185200	214180369	1950	1950	1950	1950	0
117	20231027	185100	214180369	1950	1950	1950	1950	0
118	20231027	185000	214180369	1950	1950	1950	1950	0
119	20231027	184900	214180369	1950	1950	1950	1950	0
120	20231027	184800	214180369	1950	1950	1950	1950	0
121	20231027	184700	214180369	1950	1950	1950	1950	0
122	20231027	184600	214180369	1950	1950	1950	1950	718
123	20231027	184500	214180369	1950	1950	1950	1950	0
124	20231027	184400	214180369	1950	1950	1950	1950	0
125	20231027	184300	214180369	1950	1950	1950	1950	0
126	20231027	184200	214180369	1950	1950	1950	1950	0
127	20231027	184100	214180369	1950	1950	1950	1950	0
128	20231027	184000	214180369	1950	1950	1950	1950	0
129	20231027	183900	214180369	1950	1950	1950	1950	0
130	20231027	183800	214180369	1950	1950	1950	1950	0
131	20231027	183700	214180369	1950	1950	1950	1950	0
132	20231027	183600	214180369	1950	1950	1950	1950	0
133	20231027	183500	214180369	1950	1950	1950	1950	0
134	20231027	183400	214180369	1950	1950	1950	1950	0
135	20231027	183300	214180369	1950	1950	1950	1950	0
136	20231027	183200	214180369	1950	1950	1950	1950	0
137	20231027	183100	214180369	1950	1950	1950	1950	0
138	20231027	183000	214180369	1950	1950	1950	1950	0
139	20231027	182900	214180369	1950	1950	1950	1950	0
140	20231027	182800	214180369	1950	1950	1950	1950	0
141	20231027	182700	214180369	1950	1950	1950	1950	0
142	20231027	182600	214180369	1950	1950	1950	1950	0
143	20231027	182500	214180369	1950	1950	1950	1950	0
144	20231027	182400	214180369	1950	1950	1950	1950	0
145	20231027	182300	214180369	1950	1950	1950	1950	0
146	20231027	182200	214180369	1950	1950	1950	1950	0
147	20231027	182100	214180369	1950	1950	1950	1950	0
148	20231027	182000	214180369	1950	1950	1950	1950	0
149	20231027	181900	214180369	1950	1950	1950	1950	0
150	20231027	181800	214180369	1950	1950	1950	1950	0
151	20231027	181700	214180369	1950	1950	1950	1950	0
152	20231027	181600	214180369	1950	1950	1950	1950	718
153	20231027	181500	214180369	1950	1950	1950	1950	0
154	20231027	181400	214180369	1950	1950	1950	1950	0
155	20231027	181300	214180369	1950	1950	1950	1950	0
156	20231027	181200	214180369	1950	1950	1950	1950	0
157	20231027	181100	214180369	1950	1950	1950	1950	0
158	20231027	181000	214180369	1950	1950	1950	1950	0
159	20231027	180900	214180369	1950	1950	1950	1950	0
160	20231027	180800	214180369	1950	1950	1950	1950	0
161	20231027	180700	214180369	1950	1950	1950	1950	0
162	20231027	180600	214180369	1950	1950	1950	1950	0
163	20231027	180500	214180369	1950	1950	1950	1950	0
164	20231027	180400	214180369	1950	1950	1950	1950	0
165	20231027	180300	214180369	1950	1950	1950	1950	0
166	20231027	180200	214180369	1950	1950	1950	1950	0
167	20231027	180100	214180369	1950	1950	1950	1950	0
168	20231027	180000	214180369	1950	1950	1950	1950	0
169	20231027	175900	214180369	1950	1950	1950	1950	0
170	20231027	175800	214180369	1950	1950	1950	1950	0
171	20231027	175700	214180369	1950	1950	1950	1950	0
172	20231027	175600	214180369	1950	1950	1950	1950	0
173	20231027	175500	214180369	1950	1950	1950	1950	0
174	20231027	175400	214180369	1950	1950	1950	1950	0
175	20231027	175300	214180369	1950	1950	1950	1950	0
176	20231027	175200	214180369	1950	1950	1950	1950	0
177	20231027	175100	214180369	1950	1950	1950	1950	0
178	20231027	175000	214180369	1950	1950	1950	1950	0
179	20231027	174900	214180369	1950	1950	1950	1950	0
180	20231027	174800	214180369	1950	1950	1950	1950	0
181	20231027	174700	214180369	1950	1950	1950	1950	0
182	20231027	174600	214180369	1950	1950	1950	1950	718
183	20231027	174500	214180369	1950	1950	1950	1950	0
184	20231027	174400	214180369	1950	1950	1950	1950	0
185	20231027	174300	214180369	1950	1950	1950	1950	0
186	20231027	174200	214180369	1950	1950	1950	1950	0
187	20231027	174100	214180369	1950	1950	1950	1950	0
188	20231027	174000	214180369	1950	1950	1950	1950	0
189	20231027	173900	214180369	1950	1950	1950	1950	0
190	20231027	173800	214180369	1950	1950	1950	1950	0
191	20231027	173700	214180369	1950	1950	1950	1950	0
192	20231027	173600	214180369	1950	1950	1950	1950	0
193	20231027	173500	214180369	1950	1950	1950	1950	0
194	20231027	173400	214180369	1950	1950	1950	1950	0
195	20231027	173300	214180369	1950	1950	1950	1950	0
196	20231027	173200	214180369	1950	1950	1950	1950	0
197	20231027	173100	214180369	1950	1950	1950	1950	0
198	20231027	173000	214180369	1950	1950	1950	1950	0
199	20231027	172900	214180369	1950	1950	1950	1950	0
200	20231027	172800	214180369	1950	1950	1950	1950	0
201	20231027	172700	214180369	1950	1950	1950	1950	0
202	20231027	172600	214180369	1950	1950	1950	1950	0
203	20231027	172500	214180369	1950	1950	1950	1950	0
204	20231027	172400	214180369	1950	1950	1950	1950	0
205	20231027	172300	214180369	1950	1950	1950	1950	0
206	20231027	172200	214180369	1950	1950	1950	1950	0
207	20231027	172100	214180369	1950	1950	1950	1950	0
208	20231027	172000	214180369	1950	1950	1950	1950	0
209	20231027	171900	214180369	1950	1950	1950	1950	0
210	20231027	171800	214180369	1950	1950	1950	1950	0
211	20231027	171700	214180369	1950	1950	1950	1950	0
212	20231027	171600	214180369	1950	1950	1950	1950	718
213	20231027	171500	214180369	1950	1950	1950	1950	0
214	20231027	171400	214180369	1950	1950	1950	1950	0
215	20231027	171300	214180369	1950	1950	1950	1950	0
216	20231027	171200	214180369	1950	1950	1950	1950	0
217	20231027	171100	214180369	1950	1950	1950	1950	0
218	20231027	171000	214180369	1950	1950	1950	1950	0
219	20231027	170900	214180369	1950	1950	1950	1950	0
220	20231027	170800	214180369	1950	1950	1950	1950	0
221	20231027	170700	214180369	1950	1950	1950	1950	0
222	20231027	170600	214180369	1950	1950	1950	1950	0
223	20231027	170500	214180369	1950	1950	1950	1950	0
224	20231027	170400	214180369	1950	1950	1950	1950	0
225	20231027	170300	214180369	1950	1950	1950	1950	0
226	20231027	170200	214180369	1950	1950	1950	1950	0
227	20231027	170100	214180369	1950	1950	1950	1950	0
228	20231027	170000	214180369	1950	1950	1950	1950	0
229	20231027	165900	214180369	1950	1950	1950	1950	0
230	20231027	165800	214180369	1950	1950	1950	1950	0
231	20231027	165700	214180369	1950	1950	1950	1950	0
232	20231027	165600	214180369	1950	1950	1950	1950	0
233	20231027	165500	214180369	1950	1950	1950	1950	0
234	20231027	165400	214180369	1950	1950	1950	1950	0
235	20231027	165300	214180369	1950	1950	1950	1950	0
236	20231027	165200	214180369	1950	1950	1950	1950	0
237	20231027	165100	214180369	1950	1950	1950	1950	0
238	20231027	165000	214180369	1950	1950	1950	1950	0
239	20231027	164900	214180369	1950	1950	1950	1950	0
240	20231027	164800	214180369	1950	1950	1950	1950	0
241	20231027	164700	214180369	1950	1950	1950	1950	0
242	20231027	164600	214180369	1950	1950	1950	1950	718
243	20231027	164500	214180369	1950	1950	1950	1950	0
244	20231027	164400	214180369	1950	1950	1950	1950	0
245	20231027	164300	214180369	1950	1950	1950	1950	0
246	20231027	164200	214180369	1950	1950	1950	1950	0
247	20231027	164100	214180369	1950	1950	1950	1950	0
248	20231027	164000	214180369	1950	1950	1950	1950	0
249	20231027	163900	214180369	1950	1950	1950	1950	0
250	20231027	163800	214180369	1950	1950	1950	1950	0
251	20231027	163700	214180369	1950	1950	1950	1950	0
252	20231027	163600	214180369	1950	1950	1950	1950	0
253	20231027	163500	214180369	1950	1950	1950	1950	0
254	20231027	163400	214180369	1950	1950	1950	1950	0
255	20231027	163300	214180369	1950	1950	1950	1950	0
256	20231027	163200	214180369	1950	1950	1950	1950	0
257	20231027	163100	214180369	1950	1950	1950	1950	0
258	20231027	163000	214180369	1950	1950	1950	1950	0
259	20231027	162900	214180369	1950	1950	1950	1950	0
260	20231027	162800	214180369	1950	1950	1950	1950	0
261	20231027	162700	214180369	1950	1950	1950	1950	0
262	20231027	162600	214180369	1950	1950	1950	1950	0
263	20231027	162500	214180369	1950	1950	1950	1950	0
264	20231027	162400	214180369	1950	1950	1950	1950	0
265	20231027	162300	214180369	1950	1950	1950	1950	0
266	20231027	162200	214180369	1950	1950	1950	1950	0
267	20231027	162100	214180369	1950	1950	1950	1950	0
268	20231027	162000	214180369	1950	1950	1950	1950	0
269	20231027	161900	214180369	1950	1950	1950	1950	0
270	20231027	161800	214180369	1950	1950	1950	1950	0
271	20231027	161700	214180369	1950	1950	1950	1950	0
272	20231027	161600	214180369	1950	1950	1950	1950	718
273	20231027	161500	214180369	1950	1950	1950	1950	0
274	20231027	161400	214180369	1950	1950	1950	1950	0
275	20231027	161300	214180369	1950	1950	1950	1950	0
276	20231027	161200	214180369	1950	1950	1950	1950	0
277	20231027	161100	214180369	1950	1950	1950	1950	0
278	20231027	161000	214180369	1950	1950	1950	1950	0
279	20231027	160900	214180369	1950	1950	1950	1950	0
280	20231027	160800	214180369	1950	1950	1950	1950	0
281	20231027	160700	214180369	1950	1950	1950	1950	0
282	20231027	160600	214180369	1950	1950	1950	1950	0
283	20231027	160500	214180369	1950	1950	1950	1950	0
284	20231027	160400	214180369	1950	1950	1950	1950	0
285	20231027	160300	214180369	1950	1950	1950	1950	0
286	20231027	160200	214180369	1950	1950	1950	1950	0
287	20231027	160100	214180369	1950	1950	1950	1950	0
288	20231027	160000	214180369	1950	1950	1950	1950	0
289	20231027	155900	214180369	1950	1950	1950	1950	0
290	20231027	155800	214180369	1950	1950	1950	1950	0
291	20231027	155700	214180369	1950	1950	1950	1950	0
292	20231027	155600	214180369	1950	1950	1950	1950	0
293	20231027	155500	214180369	1950	1950	1950	1950	0
294	20231027	155400	214180369	1950	1950	1950	1950	0
295	20231027	155300	214180369	1950	1950	1950	1950	0
296	20231027	155200	214180369	1950	1950	1950	1950	0
297	20231027	155100	214180369	1950	1950	1950	1950	0
298	20231027	155000	214180369	1950	1950	1950	1950	0
299	20231027	154900	214180369	1950	1950	1950	1950	0
300	20231027	154800	214180369	1950	1950	1950	1950	0
301	20231027	154700	214180369	1950	1950	1950	1950	0
302	20231027	154600	214180369	1950	1950	1950	1950	718
303	20231027	154500	214180369	1950	1950	1950	1950	0
304	20231027	154400	214180369	1950	1950	1950	1950	0
305	20231027	154300	214180369	1950	1950	1950	1950	0
306	20231027	154200	214180369	1950	1950	1950	1950	0
307	20231027	154100	214180369	1950	1950	1950	1950	0
308	20231027	154000	214180369	1950	1950	1950	1950	0
309	20231027	153900	214180369	1950	1950	1950	1950	0
310	20231027	153800	214180369	1950	1950	1950	1950	0
311	20231027	153700	214180369	1950	1950	1950	1950	0
312	20231027	153600	214180369	1950	1950	1950	1950	0
313	20231027	153500	214180369	1950	1950	1950	1950	0
314	20231027	153400	214180369	1950	1950	1950	1950	0
315	20231027	153300	214180369	1950	1950	1950	1950	0
316	20231027	153200	214180369	1950	1950	1950	1950	0
317	20231027	153100	214180369	1950	1950	1950	1950	0
318	20231027	153000	214180369	1950	1950	1950	1950	718
319	20231027	152900	212780269	1950	1950	1950	1950	0
320	20231027	152800	212780269	1950	1950	1950	1950	0
321	20231027	152700	212780269	1950	1950	1950	1950	0
322	20231027	152600	212780269	1950	1950	1950	1950	0
323	20231027	152500	212780269	1950	1950	1950	1950	0
324	20231027	152400	212780269	1950	1950	1950	1950	0
325	20231027	152300	212780269	1950	1950	1950	1950	0
326	20231027	152200	212780269	1950	1950	1950	1950	0
327	20231027	152100	212780269	1950	1950	1950	1950	0
328	20231027	152000	212780269	1950	1950	1950	1950	0
329	20231027	151900	212780269	1950	1950	1950	1950	1
330	20231027	151800	212778319	1944	1944	1944	1944	0
331	20231027	151700	212778319	1944	1944	1944	1944	0
332	20231027	151600	212778319	1944	1944	1944	1944	7
333	20231027	151500	212764711	1949	1945	1949	1945	4000
334	20231027	151400	204971093	1946	1946	1946	1946	0
335	20231027	151300	204971093	1946	1946	1946	1946	0
336	20231027	151200	204971093	1946	1946	1946	1946	30
337	20231027	151100	204912713	1946	1946	1946	1946	0
338	20231027	151000	204912713	1946	1946	1946	1946	30
339	20231027	150900	204854333	1951	1951	1951	1951	0
340	20231027	150800	204854333	1951	1951	1951	1951	1
341	20231027	150700	204852382	1940	1940	1940	1940	0
342	20231027	150600	204852382	1940	1937	1940	1937	1494
343	20231027	150500	201956515	1937	1937	1937	1937	0
344	20231027	150400	201956515	1937	1937	1937	1937	75
345	20231027	150300	201811240	1937	1937	1937	1937	70
346	20231027	150200	201675650	1937	1937	1937	1937	0
347	20231027	150100	201675650	1937	1939	1943	1937	2606
348	20231027	150000	196617944	1939	1939	1939	1939	3
349	20231027	145900	196612127	1939	1939	1939	1939	0
350	20231027	145800	196612127	1939	1939	1939	1939	0
351	20231027	145700	196612127	1939	1939	1939	1939	0
352	20231027	145600	196612127	1939	1937	1939	1937	133
353	20231027	145500	196354242	1937	1937	1937	1937	6
354	20231027	145400	196342620	1937	1937	1937	1937	6
355	20231027	145300	196330998	1937	1937	1937	1937	4
356	20231027	145200	196323250	1937	1937	1937	1937	0
357	20231027	145100	196323250	1937	1937	1937	1937	4
358	20231027	145000	196315502	1937	1937	1937	1937	134
359	20231027	144900	196055944	1935	1935	1935	1935	0
360	20231027	144800	196055944	1935	1935	1935	1935	0
361	20231027	144700	196055944	1935	1936	1936	1935	1000
362	20231027	144600	194120894	1938	1938	1938	1938	0
363	20231027	144500	194120894	1938	1938	1938	1938	0
364	20231027	144400	194120894	1938	1938	1938	1938	1
365	20231027	144300	194118956	1937	1937	1937	1937	0
366	20231027	144200	194118956	1937	1937	1937	1937	131
367	20231027	144100	193865209	1935	1939	1939	1935	387
368	20231027	144000	193115739	1939	1939	1939	1939	154
369	20231027	143900	192817133	1940	1940	1940	1940	2
370	20231027	143800	192813253	1940	1940	1940	1940	135
371	20231027	143700	192551353	1938	1938	1938	1938	0
372	20231027	143600	192551353	1938	1938	1938	1938	55
373	20231027	143500	192444763	1942	1942	1942	1942	0
374	20231027	143400	192444763	1942	1942	1942	1942	0
375	20231027	143300	192444763	1942	1942	1942	1942	0
376	20231027	143200	192444763	1942	1942	1942	1942	0
377	20231027	143100	192444763	1942	1942	1942	1942	0
378	20231027	143000	192444763	1942	1942	1942	1942	0
379	20231027	142900	192444763	1942	1942	1942	1942	0
380	20231027	142800	192444763	1942	1938	1942	1938	3
381	20231027	142700	192438943	1938	1938	1938	1938	0
382	20231027	142600	192438943	1938	1938	1938	1938	0
383	20231027	142500	192438943	1938	1938	1938	1938	0
384	20231027	142400	192438943	1938	1938	1938	1938	0
385	20231027	142300	192438943	1938	1938	1938	1938	0
386	20231027	142200	192438943	1938	1938	1938	1938	0
387	20231027	142100	192438943	1938	1938	1938	1938	1
388	20231027	142000	192437005	1938	1938	1938	1938	4
389	20231027	141900	192429253	1938	1938	1938	1938	5
390	20231027	141800	192419563	1938	1938	1938	1938	88
391	20231027	141700	192249019	1937	1937	1937	1937	0
392	20231027	141600	192249019	1937	1937	1937	1937	0
393	20231027	141500	192249019	1937	1937	1937	1937	1000
394	20231027	141400	190312019	1942	1942	1942	1942	0
395	20231027	141300	190312019	1942	1942	1942	1942	0
396	20231027	141200	190312019	1942	1939	1942	1939	1002
397	20231027	141100	188369138	1939	1939	1939	1939	0
398	20231027	141000	188369138	1939	1941	1941	1939	1000
399	20231027	140900	186428528	1943	1943	1943	1943	0
400	20231027	140800	186428528	1943	1943	1943	1943	0
401	20231027	140700	186428528	1943	1943	1943	1943	0
402	20231027	140600	186428528	1943	1943	1943	1943	0
403	20231027	140500	186428528	1943	1942	1943	1942	366
404	20231027	140400	185717456	1942	1942	1942	1942	0
405	20231027	140300	185717456	1942	1944	1944	1942	3
406	20231027	140200	185711628	1941	1941	1941	1941	0
407	20231027	140100	185711628	1941	1948	1948	1941	3020
408	20231027	140000	179839443	1950	1950	1950	1950	4
409	20231027	135900	179831643	1950	1950	1950	1950	135
410	20231027	135800	179568393	1950	1948	1950	1948	269
411	20231027	135700	179044208	1948	1948	1948	1948	0
412	20231027	135600	179044208	1948	1948	1948	1948	425
413	20231027	135500	178216308	1948	1948	1948	1948	0
414	20231027	135400	178216308	1948	1949	1949	1948	380
415	20231027	135300	177476049	1955	1947	1955	1947	502
416	20231027	135200	176494963	1947	1947	1947	1947	0
417	20231027	135100	176494963	1947	1947	1947	1947	3
418	20231027	135000	176489122	1947	1947	1947	1947	1
419	20231027	134900	176487175	1947	1947	1947	1947	0
420	20231027	134800	176487175	1947	1947	1947	1947	0
421	20231027	134700	176487175	1947	1947	1947	1947	0
422	20231027	134600	176487175	1947	1947	1947	1947	1
423	20231027	134500	176485228	1947	1947	1947	1947	5
424	20231027	134400	176475493	1947	1947	1947	1947	6
425	20231027	134300	176463811	1947	1947	1947	1947	5
426	20231027	134200	176454076	1947	1947	1947	1947	6
427	20231027	134100	176442394	1947	1947	1947	1947	6
428	20231027	134000	176430712	1947	1947	1947	1947	7
429	20231027	133900	176417083	1947	1945	1947	1945	8
430	20231027	133800	176401519	1945	1945	1945	1945	7
431	20231027	133700	176387904	1945	1944	1948	1944	87
432	20231027	133600	176218455	1944	1944	1944	1944	5
433	20231027	133500	176208735	1944	1944	1944	1944	5
434	20231027	133400	176199015	1944	1944	1944	1944	8
435	20231027	133300	176183463	1944	1944	1944	1944	6
436	20231027	133200	176171799	1944	1944	1944	1944	6
437	20231027	133100	176160135	1944	1944	1944	1944	6
438	20231027	133000	176148471	1942	1942	1942	1942	0
439	20231027	132900	176148471	1942	1942	1942	1942	4
440	20231027	132800	176140703	1942	1942	1942	1942	2
441	20231027	132700	176136819	1942	1942	1942	1942	3
442	20231027	132600	176130993	1942	1942	1942	1942	8
443	20231027	132500	176115457	1942	1942	1942	1942	5
444	20231027	132400	176105747	1941	1940	1941	1940	3
445	20231027	132300	176099925	1939	1939	1939	1939	4
446	20231027	132200	176092169	1938	1936	1938	1936	6
447	20231027	132100	176080549	1936	1934	1937	1934	1747
448	20231027	132000	172698601	1936	1936	1936	1936	0
449	20231027	131900	172698601	1936	1936	1936	1936	0
450	20231027	131800	172698601	1936	1936	1936	1936	0
451	20231027	131700	172698601	1936	1936	1936	1936	0
452	20231027	131600	172698601	1936	1942	1942	1936	2821
453	20231027	131500	167228602	1941	1941	1941	1941	0
454	20231027	131400	167228602	1941	1941	1941	1941	700
455	20231027	131300	165869902	1942	1946	1946	1942	708
456	20231027	131200	164494355	1946	1946	1946	1946	1
457	20231027	131100	164492409	1945	1945	1945	1945	0
458	20231027	131000	164492409	1945	1946	1946	1944	91
459	20231027	130900	164315472	1947	1947	1947	1947	0
460	20231027	130800	164315472	1947	1946	1947	1946	57
461	20231027	130700	164204494	1958	1946	1958	1946	2
462	20231027	130600	164200590	1944	1944	1944	1944	1
463	20231027	130500	164198646	1943	1943	1943	1943	0
464	20231027	130400	164198646	1943	1943	1943	1943	33
465	20231027	130300	164134527	1943	1944	1944	1943	101
466	20231027	130200	163938283	1942	1942	1942	1942	0
467	20231027	130100	163938283	1942	1946	1958	1942	302
468	20231027	130000	163351612	1944	1942	1944	1942	145
469	20231027	125900	163069940	1942	1942	1942	1942	6
470	20231027	125800	163058288	1943	1943	1943	1943	107
471	20231027	125700	162850387	1943	1945	1945	1943	1058
472	20231027	125600	160794177	1945	1944	1945	1944	277
473	20231027	125500	160255687	1950	1950	1950	1950	64
474	20231027	125400	160130887	1949	1943	1970	1943	2031
475	20231027	125300	156136519	1943	1943	1943	1943	65
476	20231027	125200	156010224	1943	1943	1943	1943	0
477	20231027	125100	156010224	1943	1943	1943	1943	0
478	20231027	125000	156010224	1943	1943	1943	1943	50
479	20231027	124900	155913074	1943	1943	1943	1943	1
480	20231027	124800	155911131	1941	1941	1941	1941	0
481	20231027	124700	155911131	1941	1941	1941	1941	998
482	20231027	124600	153974013	1941	1941	1941	1941	0
483	20231027	124500	153974013	1941	1943	1943	1941	2441
484	20231027	124400	149234654	1943	1943	1943	1943	0
485	20231027	124300	149234654	1943	1943	1943	1943	0
486	20231027	124200	149234654	1943	1943	1943	1943	0
487	20231027	124100	149234654	1943	1949	1949	1943	810
488	20231027	124000	147660164	1950	1955	1955	1950	2697
489	20231027	123900	142391793	1956	1956	1956	1956	0
490	20231027	123800	142391793	1956	1956	1956	1956	0
491	20231027	123700	142391793	1956	1956	1956	1956	0
492	20231027	123600	142391793	1956	1958	1958	1956	1652
493	20231027	123500	139160092	1959	1959	1959	1959	21
494	20231027	123400	139118953	1958	1958	1958	1958	4
495	20231027	123300	139111121	1959	1959	1959	1959	569
496	20231027	123200	137996450	1959	1959	1959	1959	50
497	20231027	123100	137898500	1960	1960	1960	1960	281
498	20231027	123000	137347740	1960	1962	1962	1960	103
499	20231027	122900	137145737	1962	1962	1962	1962	0
500	20231027	122800	137145737	1962	1962	1962	1962	0
501	20231027	122700	137145737	1962	1962	1962	1962	1
502	20231027	122600	137143775	1961	1960	1961	1960	1110
503	20231027	122500	134968095	1959	1959	1959	1959	0
504	20231027	122400	134968095	1959	1959	1959	1959	0
505	20231027	122300	134968095	1959	1959	1959	1959	169
506	20231027	122200	134637024	1959	1959	1959	1959	0
507	20231027	122100	134637024	1959	1959	1959	1959	0
508	20231027	122000	134637024	1959	1959	1959	1959	0
509	20231027	121900	134637024	1959	1959	1959	1959	0
510	20231027	121800	134637024	1959	1959	1959	1959	0
511	20231027	121700	134637024	1959	1959	1959	1959	197
512	20231027	121600	134251101	1959	1959	1959	1959	0
513	20231027	121500	134251101	1959	1959	1959	1959	0
514	20231027	121400	134251101	1959	1965	1965	1959	2600
515	20231027	121300	129151976	1966	1966	1966	1966	590
516	20231027	121200	127992036	1966	1966	1966	1966	31
517	20231027	121100	127931090	1967	1967	1967	1967	0
518	20231027	121000	127931090	1967	1967	1967	1967	1
519	20231027	120900	127929123	1968	1968	1968	1968	0
520	20231027	120800	127929123	1968	1968	1968	1968	0
521	20231027	120700	127929123	1968	1968	1968	1968	0
522	20231027	120600	127929123	1968	1968	1968	1968	510
523	20231027	120500	126925443	1969	1970	1970	1969	44
524	20231027	120400	126838774	1972	1972	1972	1972	0
525	20231027	120300	126838774	1972	1972	1972	1972	0
526	20231027	120200	126838774	1972	1972	1972	1972	0
527	20231027	120100	126838774	1972	1972	1972	1972	0
528	20231027	120000	126838774	1972	1972	1972	1972	0
529	20231027	115900	126838774	1972	1972	1972	1972	0
530	20231027	115800	126838774	1972	1972	1972	1972	0
531	20231027	115700	126838774	1972	1972	1972	1972	0
532	20231027	115600	126838774	1972	1972	1972	1972	0
533	20231027	115500	126838774	1972	1972	1972	1972	0
534	20231027	115400	126838774	1972	1972	1972	1972	0
535	20231027	115300	126838774	1972	1972	1972	1972	0
536	20231027	115200	126838774	1972	1972	1972	1972	0
537	20231027	115100	126838774	1972	1972	1972	1972	0
538	20231027	115000	126838774	1972	1970	1972	1970	404
539	20231027	114900	126042864	1972	1972	1972	1972	7
540	20231027	114800	126029060	1972	1972	1972	1972	2
541	20231027	114700	126025116	1971	1972	1972	1971	1613
542	20231027	114600	122844983	1972	1972	1972	1972	500
543	20231027	114500	121858983	1972	1977	1977	1972	753
544	20231027	114400	120372528	1978	1977	1978	1977	866
545	20231027	114300	118660229	1975	1975	1975	1975	200
546	20231027	114200	118265229	1975	1972	1975	1972	3382
547	20231027	114100	111588746	1971	1971	1971	1971	239
548	20231027	114000	111117677	1969	1967	1969	1967	141
549	20231027	113900	110840050	1969	1969	1969	1969	0
550	20231027	113800	110840050	1969	1969	1969	1969	1
551	20231027	113700	110838081	1971	1971	1971	1971	0
552	20231027	113600	110838081	1971	1971	1971	1971	0
553	20231027	113500	110838081	1971	1971	1971	1971	0
554	20231027	113400	110838081	1971	1971	1971	1971	0
555	20231027	113300	110838081	1971	1971	1971	1971	0
556	20231027	113200	110838081	1971	1971	1971	1971	0
557	20231027	113100	110838081	1971	1971	1971	1971	0
558	20231027	113000	110838081	1971	1965	1971	1965	1747
559	20231027	112900	107398145	1962	1962	1962	1962	0
560	20231027	112800	107398145	1962	1962	1962	1962	0
561	20231027	112700	107398145	1962	1962	1962	1962	0
562	20231027	112600	107398145	1962	1962	1962	1962	0
563	20231027	112500	107398145	1962	1962	1962	1962	1
564	20231027	112400	107396183	1962	1962	1962	1962	6
565	20231027	112300	107384411	1962	1962	1962	1962	5
566	20231027	112200	107374601	1962	1962	1962	1962	1
567	20231027	112100	107372639	1962	1962	1962	1962	4
568	20231027	112000	107364791	1962	1960	1962	1960	7
569	20231027	111900	107351067	1961	1961	1961	1961	0
570	20231027	111800	107351067	1961	1961	1961	1961	0
571	20231027	111700	107351067	1961	1961	1961	1961	120
572	20231027	111600	107115747	1961	1961	1961	1961	101
573	20231027	111500	106917686	1961	1961	1961	1961	0
574	20231027	111400	106917686	1961	1961	1961	1961	0
575	20231027	111300	106917686	1961	1961	1961	1961	0
576	20231027	111200	106917686	1961	1961	1961	1961	0
577	20231027	111100	106917686	1961	1961	1961	1961	1071
578	20231027	111000	104817455	1967	1967	1967	1967	46
579	20231027	110900	104726973	1960	1964	1964	1960	2600
580	20231027	110800	99626553	1965	1965	1965	1965	0
581	20231027	110700	99626553	1965	1967	1967	1965	591
582	20231027	110600	98464148	1967	1966	1967	1966	5158
583	20231027	110500	88318365	1965	1966	1967	1965	230
584	20231027	110400	87866212	1965	1964	1965	1964	20
585	20231027	110300	87826931	1963	1964	1964	1963	20
586	20231027	110200	87787670	1963	1963	1963	1963	18
587	20231027	110100	87752336	1965	1965	1965	1965	501
588	20231027	110000	86767871	1965	1965	1965	1965	0
589	20231027	105900	86767871	1965	1965	1965	1965	0
590	20231027	105800	86767871	1965	1965	1965	1965	1
591	20231027	105700	86765906	1965	1965	1965	1965	1
592	20231027	105600	86763941	1965	1964	1965	1964	2
593	20231027	105500	86760012	1962	1964	1964	1962	5
594	20231027	105400	86750198	1963	1962	1963	1962	2
595	20231027	105300	86746273	1962	1959	1970	1959	2011
596	20231027	105200	82787970	1959	1959	1959	1959	0
597	20231027	105100	82787970	1959	1959	1959	1959	103
598	20231027	105000	82586193	1961	1962	1962	1959	173
599	20231027	104900	82247071	1962	1962	1962	1962	0
600	20231027	104800	82247071	1962	1962	1962	1962	0
601	20231027	104700	82247071	1962	1962	1962	1962	1
602	20231027	104600	82245109	1970	1970	1970	1970	0
603	20231027	104500	82245109	1970	1959	1970	1959	1000
604	20231027	104400	80276574	1958	1958	1958	1958	48
605	20231027	104300	80182590	1958	1956	1958	1956	50
606	20231027	104200	80084788	1958	1957	1958	1957	2
607	20231027	104100	80080873	1971	1971	1971	1971	0
608	20231027	104000	80080873	1971	1956	1971	1956	2
609	20231027	103900	80076946	1956	1956	1956	1956	2
610	20231027	103800	80073034	1958	1958	1958	1958	0
611	20231027	103700	80073034	1958	1954	1958	1954	1002
612	20231027	103600	78115120	1975	1943	1975	1943	2000
613	20231027	103500	74200586	1943	1943	1943	1943	22
614	20231027	103400	74157840	1942	1942	1942	1942	0
615	20231027	103300	74157840	1942	1944	1944	1942	376
616	20231027	103200	73426996	1944	1944	1944	1944	5
617	20231027	103100	73417276	1942	1941	1942	1941	1832
618	20231027	103000	69860382	1941	1943	1943	1941	1867
619	20231027	102900	66236143	1944	1939	1945	1939	860
620	20231027	102800	64567662	1942	1940	1942	1938	2001
621	20231027	102700	60688230	1942	1940	1942	1938	1942
622	20231027	102600	56922711	1942	1942	1944	1942	2479
623	20231027	102500	52107682	1945	1945	1945	1945	0
624	20231027	102400	52107682	1945	1945	1945	1945	0
625	20231027	102300	52107682	1945	1945	1945	1945	0
626	20231027	102200	52107682	1945	1942	1945	1942	32
627	20231027	102100	52045448	1942	1942	1942	1942	2
628	20231027	102000	52041564	1945	1942	1945	1942	504
629	20231027	101900	51062793	1942	1937	1944	1937	222
630	20231027	101800	50631254	1936	1938	1938	1936	6
631	20231027	101700	50619632	1938	1937	1938	1937	7
632	20231027	101600	50606067	1937	1934	1942	1934	129
633	20231027	101500	50355744	1934	1934	1934	1934	5
634	20231027	101400	50346074	1934	1932	1934	1932	7
635	20231027	101300	50332548	1932	1931	1940	1931	7
636	20231027	101200	50319018	1931	1929	1940	1929	6
637	20231027	101100	50307431	1929	1929	1929	1929	6
638	20231027	101000	50295857	1930	1934	1934	1930	7
639	20231027	100900	50282335	1934	1933	1934	1933	6
640	20231027	100800	50270735	1933	1933	1933	1933	6
641	20231027	100700	50259137	1933	1932	1940	1932	38
642	20231027	100600	50185484	1932	1932	1932	1932	10
643	20231027	100500	50166164	1932	1932	1932	1932	6
644	20231027	100400	50154572	1932	1932	1932	1932	7
645	20231027	100300	50141048	1932	1932	1932	1932	6
646	20231027	100200	50129456	1932	1932	1932	1932	1
647	20231027	100100	50127524	1932	1932	1932	1932	2
648	20231027	100000	50123660	1941	1932	1941	1932	31
649	20231027	095900	50063498	1942	1942	1942	1942	0
650	20231027	095800	50063498	1942	1942	1942	1942	0
651	20231027	095700	50063498	1942	1942	1942	1942	0
652	20231027	095600	50063498	1942	1942	1942	1942	0
653	20231027	095500	50063498	1942	1942	1942	1942	0
654	20231027	095400	50063498	1942	1942	1942	1942	0
655	20231027	095300	50063498	1942	1929	1942	1926	1096
656	20231027	095200	47945604	1929	1924	1929	1924	973
657	20231027	095100	46070324	1924	1924	1924	1924	28
658	20231027	095000	46016452	1923	1922	1925	1922	47
659	20231027	094900	45925995	1922	1922	1922	1922	5
660	20231027	094800	45916385	1922	1922	1922	1922	1
661	20231027	094700	45914463	1922	1922	1922	1922	3
662	20231027	094600	45908697	1922	1922	1922	1922	6
663	20231027	094500	45897165	1922	1922	1922	1922	2
664	20231027	094400	45893321	1922	1921	1922	1921	137
665	20231027	094300	45630142	1921	1921	1921	1921	0
666	20231027	094200	45630142	1921	1921	1921	1921	42
667	20231027	094100	45549460	1919	1920	1920	1919	1282
668	20231027	094000	43088726	1925	1925	1925	1925	0
669	20231027	093900	43088726	1925	1925	1925	1925	0
670	20231027	093800	43088726	1925	1925	1925	1925	109
671	20231027	093700	42878901	1922	1922	1922	1922	0
672	20231027	093600	42878901	1922	1922	1922	1922	1
673	20231027	093500	42876979	1922	1922	1922	1922	0
674	20231027	093400	42876979	1922	1919	1922	1919	174
675	20231027	093300	42542640	1919	1919	1919	1919	2
676	20231027	093200	42538802	1919	1913	1919	1913	1222
677	20231027	093100	40197525	1913	1913	1913	1911	520
678	20231027	093000	39203167	1914	1915	1915	1914	193
679	20231027	092900	38833683	1916	1918	1918	1916	720
680	20231027	092800	37453937	1919	1920	1920	1919	756
681	20231027	092700	36002471	1922	1922	1922	1922	1
682	20231027	092600	36000549	1921	1922	1922	1921	338
683	20231027	092500	35350957	1922	1923	1923	1922	54
684	20231027	092400	35247134	1924	1932	1932	1924	3102
685	20231027	092300	29259071	1932	1932	1932	1932	0
686	20231027	092200	29259071	1932	1932	1932	1932	0
687	20231027	092100	29259071	1932	1932	1932	1932	0
688	20231027	092000	29259071	1932	1933	1934	1932	1244
689	20231027	091900	26853549	1934	1940	1940	1934	1602
690	20231027	091800	23752979	1940	1940	1940	1940	0
691	20231027	091700	23752979	1940	1940	1940	1940	0
692	20231027	091600	23752979	1940	1940	1940	1940	100
693	20231027	091500	23558979	1939	1939	1939	1939	0
694	20231027	091400	23558979	1939	1932	1939	1932	1749
695	20231027	091300	20173575	1933	1933	1933	1933	138
696	20231027	091200	19906821	1932	1932	1932	1932	0
697	20231027	091100	19906821	1932	1932	1932	1932	0
698	20231027	091000	19906821	1932	1932	1932	1932	0
699	20231027	090900	19906821	1932	1932	1932	1932	700
700	20231027	090800	18554421	1942	1941	1942	1941	51
701	20231027	090700	18455427	1944	1932	1944	1932	6050
702	20231027	090600	6695846	1930	1930	1930	1930	0
703	20231027	090500	6695846	1930	1930	1930	1930	0
704	20231027	090400	6695846	1930	1930	1930	1930	0
705	20231027	090300	6695846	1930	1930	1930	1930	0
706	20231027	090200	6695846	1930	1930	1930	1930	0
707	20231027	090100	6695846	1930	1931	1931	1930	914
708	20231027	090000	4931412	1928	1931	1931	1928	2549