KissMeData/034940/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	190800	216849098	1950	1950	1950	1950	4770
3	20231020	190700	216849098	1950	1950	1950	1950	0
4	20231020	190600	216849098	1950	1950	1950	1950	0
5	20231020	190500	216849098	1950	1950	1950	1950	0
6	20231020	190400	216849098	1950	1950	1950	1950	0
7	20231020	190300	216849098	1950	1950	1950	1950	0
8	20231020	190200	216849098	1950	1950	1950	1950	0
9	20231020	190100	216849098	1950	1950	1950	1950	0
10	20231020	190000	216849098	1950	1950	1950	1950	0
11	20231020	185900	216849098	1950	1950	1950	1950	0
12	20231020	185800	216849098	1950	1950	1950	1950	0
13	20231020	185700	216849098	1950	1950	1950	1950	0
14	20231020	185600	216849098	1950	1950	1950	1950	0
15	20231020	185500	216849098	1950	1950	1950	1950	0
16	20231020	185400	216849098	1950	1950	1950	1950	0
17	20231020	185300	216849098	1950	1950	1950	1950	0
18	20231020	185200	216849098	1950	1950	1950	1950	0
19	20231020	185100	216849098	1950	1950	1950	1950	0
20	20231020	185000	216849098	1950	1950	1950	1950	0
21	20231020	184900	216849098	1950	1950	1950	1950	0
22	20231020	184800	216849098	1950	1950	1950	1950	0
23	20231020	184700	216849098	1950	1950	1950	1950	0
24	20231020	184600	216849098	1950	1950	1950	1950	0
25	20231020	184500	216849098	1950	1950	1950	1950	0
26	20231020	184400	216849098	1950	1950	1950	1950	0
27	20231020	184300	216849098	1950	1950	1950	1950	0
28	20231020	184200	216849098	1950	1950	1950	1950	0
29	20231020	184100	216849098	1950	1950	1950	1950	0
30	20231020	184000	216849098	1950	1950	1950	1950	0
31	20231020	183900	216849098	1950	1950	1950	1950	0
32	20231020	183800	216849098	1950	1950	1950	1950	4770
33	20231020	183700	216849098	1950	1950	1950	1950	0
34	20231020	183600	216849098	1950	1950	1950	1950	0
35	20231020	183500	216849098	1950	1950	1950	1950	0
36	20231020	183400	216849098	1950	1950	1950	1950	0
37	20231020	183300	216849098	1950	1950	1950	1950	0
38	20231020	183200	216849098	1950	1950	1950	1950	0
39	20231020	183100	216849098	1950	1950	1950	1950	0
40	20231020	183000	216849098	1950	1950	1950	1950	0
41	20231020	182900	216849098	1950	1950	1950	1950	0
42	20231020	182800	216849098	1950	1950	1950	1950	0
43	20231020	182700	216849098	1950	1950	1950	1950	0
44	20231020	182600	216849098	1950	1950	1950	1950	0
45	20231020	182500	216849098	1950	1950	1950	1950	0
46	20231020	182400	216849098	1950	1950	1950	1950	0
47	20231020	182300	216849098	1950	1950	1950	1950	0
48	20231020	182200	216849098	1950	1950	1950	1950	0
49	20231020	182100	216849098	1950	1950	1950	1950	0
50	20231020	182000	216849098	1950	1950	1950	1950	0
51	20231020	181900	216849098	1950	1950	1950	1950	0
52	20231020	181800	216849098	1950	1950	1950	1950	0
53	20231020	181700	216849098	1950	1950	1950	1950	0
54	20231020	181600	216849098	1950	1950	1950	1950	0
55	20231020	181500	216849098	1950	1950	1950	1950	0
56	20231020	181400	216849098	1950	1950	1950	1950	0
57	20231020	181300	216849098	1950	1950	1950	1950	0
58	20231020	181200	216849098	1950	1950	1950	1950	0
59	20231020	181100	216849098	1950	1950	1950	1950	0
60	20231020	181000	216849098	1950	1950	1950	1950	0
61	20231020	180900	216849098	1950	1950	1950	1950	0
62	20231020	180800	216849098	1950	1950	1950	1950	4770
63	20231020	180700	216849098	1950	1950	1950	1950	0
64	20231020	180600	216849098	1950	1950	1950	1950	0
65	20231020	180500	216849098	1950	1950	1950	1950	0
66	20231020	180400	216849098	1950	1950	1950	1950	0
67	20231020	180300	216849098	1950	1950	1950	1950	0
68	20231020	180200	216849098	1950	1950	1950	1950	0
69	20231020	180100	216849098	1950	1950	1950	1950	0
70	20231020	180000	216849098	1950	1950	1950	1950	0
71	20231020	175900	216849098	1950	1950	1950	1950	0
72	20231020	175800	216849098	1950	1950	1950	1950	0
73	20231020	175700	216849098	1950	1950	1950	1950	0
74	20231020	175600	216849098	1950	1950	1950	1950	0
75	20231020	175500	216849098	1950	1950	1950	1950	0
76	20231020	175400	216849098	1950	1950	1950	1950	0
77	20231020	175300	216849098	1950	1950	1950	1950	0
78	20231020	175200	216849098	1950	1950	1950	1950	0
79	20231020	175100	216849098	1950	1950	1950	1950	0
80	20231020	175000	216849098	1950	1950	1950	1950	0
81	20231020	174900	216849098	1950	1950	1950	1950	0
82	20231020	174800	216849098	1950	1950	1950	1950	0
83	20231020	174700	216849098	1950	1950	1950	1950	0
84	20231020	174600	216849098	1950	1950	1950	1950	0
85	20231020	174500	216849098	1950	1950	1950	1950	0
86	20231020	174400	216849098	1950	1950	1950	1950	0
87	20231020	174300	216849098	1950	1950	1950	1950	0
88	20231020	174200	216849098	1950	1950	1950	1950	0
89	20231020	174100	216849098	1950	1950	1950	1950	0
90	20231020	174000	216849098	1950	1950	1950	1950	0
91	20231020	173900	216849098	1950	1950	1950	1950	0
92	20231020	173800	216849098	1950	1950	1950	1950	4770
93	20231020	173700	216849098	1950	1950	1950	1950	0
94	20231020	173600	216849098	1950	1950	1950	1950	0
95	20231020	173500	216849098	1950	1950	1950	1950	0
96	20231020	173400	216849098	1950	1950	1950	1950	0
97	20231020	173300	216849098	1950	1950	1950	1950	0
98	20231020	173200	216849098	1950	1950	1950	1950	0
99	20231020	173100	216849098	1950	1950	1950	1950	0
100	20231020	173000	216849098	1950	1950	1950	1950	0
101	20231020	172900	216849098	1950	1950	1950	1950	0
102	20231020	172800	216849098	1950	1950	1950	1950	0
103	20231020	172700	216849098	1950	1950	1950	1950	0
104	20231020	172600	216849098	1950	1950	1950	1950	0
105	20231020	172500	216849098	1950	1950	1950	1950	0
106	20231020	172400	216849098	1950	1950	1950	1950	0
107	20231020	172300	216849098	1950	1950	1950	1950	0
108	20231020	172200	216849098	1950	1950	1950	1950	0
109	20231020	172100	216849098	1950	1950	1950	1950	0
110	20231020	172000	216849098	1950	1950	1950	1950	0
111	20231020	171900	216849098	1950	1950	1950	1950	0
112	20231020	171800	216849098	1950	1950	1950	1950	0
113	20231020	171700	216849098	1950	1950	1950	1950	0
114	20231020	171600	216849098	1950	1950	1950	1950	0
115	20231020	171500	216849098	1950	1950	1950	1950	0
116	20231020	171400	216849098	1950	1950	1950	1950	0
117	20231020	171300	216849098	1950	1950	1950	1950	0
118	20231020	171200	216849098	1950	1950	1950	1950	0
119	20231020	171100	216849098	1950	1950	1950	1950	0
120	20231020	171000	216849098	1950	1950	1950	1950	0
121	20231020	170900	216849098	1950	1950	1950	1950	0
122	20231020	170800	216849098	1950	1950	1950	1950	4770
123	20231020	170700	216849098	1950	1950	1950	1950	0
124	20231020	170600	216849098	1950	1950	1950	1950	0
125	20231020	170500	216849098	1950	1950	1950	1950	0
126	20231020	170400	216849098	1950	1950	1950	1950	0
127	20231020	170300	216849098	1950	1950	1950	1950	0
128	20231020	170200	216849098	1950	1950	1950	1950	0
129	20231020	170100	216849098	1950	1950	1950	1950	0
130	20231020	170000	216849098	1950	1950	1950	1950	0
131	20231020	165900	216849098	1950	1950	1950	1950	0
132	20231020	165800	216849098	1950	1950	1950	1950	0
133	20231020	165700	216849098	1950	1950	1950	1950	0
134	20231020	165600	216849098	1950	1950	1950	1950	0
135	20231020	165500	216849098	1950	1950	1950	1950	0
136	20231020	165400	216849098	1950	1950	1950	1950	0
137	20231020	165300	216849098	1950	1950	1950	1950	0
138	20231020	165200	216849098	1950	1950	1950	1950	0
139	20231020	165100	216849098	1950	1950	1950	1950	0
140	20231020	165000	216849098	1950	1950	1950	1950	0
141	20231020	164900	216849098	1950	1950	1950	1950	0
142	20231020	164800	216849098	1950	1950	1950	1950	0
143	20231020	164700	216849098	1950	1950	1950	1950	0
144	20231020	164600	216849098	1950	1950	1950	1950	0
145	20231020	164500	216849098	1950	1950	1950	1950	0
146	20231020	164400	216849098	1950	1950	1950	1950	0
147	20231020	164300	216849098	1950	1950	1950	1950	0
148	20231020	164200	216849098	1950	1950	1950	1950	0
149	20231020	164100	216849098	1950	1950	1950	1950	0
150	20231020	164000	216849098	1950	1950	1950	1950	0
151	20231020	163900	216849098	1950	1950	1950	1950	0
152	20231020	163800	216849098	1950	1950	1950	1950	4770
153	20231020	163700	216849098	1950	1950	1950	1950	0
154	20231020	163600	216849098	1950	1950	1950	1950	0
155	20231020	163500	216849098	1950	1950	1950	1950	0
156	20231020	163400	216849098	1950	1950	1950	1950	0
157	20231020	163300	216849098	1950	1950	1950	1950	0
158	20231020	163200	216849098	1950	1950	1950	1950	0
159	20231020	163100	216849098	1950	1950	1950	1950	0
160	20231020	163000	216849098	1950	1950	1950	1950	0
161	20231020	162900	216849098	1950	1950	1950	1950	0
162	20231020	162800	216849098	1950	1950	1950	1950	0
163	20231020	162700	216849098	1950	1950	1950	1950	0
164	20231020	162600	216849098	1950	1950	1950	1950	0
165	20231020	162500	216849098	1950	1950	1950	1950	0
166	20231020	162400	216849098	1950	1950	1950	1950	0
167	20231020	162300	216849098	1950	1950	1950	1950	0
168	20231020	162200	216849098	1950	1950	1950	1950	0
169	20231020	162100	216849098	1950	1950	1950	1950	0
170	20231020	162000	216849098	1950	1950	1950	1950	0
171	20231020	161900	216849098	1950	1950	1950	1950	0
172	20231020	161800	216849098	1950	1950	1950	1950	0
173	20231020	161700	216849098	1950	1950	1950	1950	0
174	20231020	161600	216849098	1950	1950	1950	1950	0
175	20231020	161500	216849098	1950	1950	1950	1950	0
176	20231020	161400	216849098	1950	1950	1950	1950	0
177	20231020	161300	216849098	1950	1950	1950	1950	0
178	20231020	161200	216849098	1950	1950	1950	1950	0
179	20231020	161100	216849098	1950	1950	1950	1950	0
180	20231020	161000	216849098	1950	1950	1950	1950	0
181	20231020	160900	216849098	1950	1950	1950	1950	0
182	20231020	160800	216849098	1950	1950	1950	1950	4770
183	20231020	160700	216849098	1950	1950	1950	1950	0
184	20231020	160600	216849098	1950	1950	1950	1950	0
185	20231020	160500	216849098	1950	1950	1950	1950	0
186	20231020	160400	216849098	1950	1950	1950	1950	0
187	20231020	160300	216849098	1950	1950	1950	1950	0
188	20231020	160200	216849098	1950	1950	1950	1950	0
189	20231020	160100	216849098	1950	1950	1950	1950	0
190	20231020	160000	216849098	1950	1950	1950	1950	0
191	20231020	155900	216849098	1950	1950	1950	1950	0
192	20231020	155800	216849098	1950	1950	1950	1950	0
193	20231020	155700	216849098	1950	1950	1950	1950	0
194	20231020	155600	216849098	1950	1950	1950	1950	0
195	20231020	155500	216849098	1950	1950	1950	1950	0
196	20231020	155400	216849098	1950	1950	1950	1950	0
197	20231020	155300	216849098	1950	1950	1950	1950	0
198	20231020	155200	216849098	1950	1950	1950	1950	0
199	20231020	155100	216849098	1950	1950	1950	1950	0
200	20231020	155000	216849098	1950	1950	1950	1950	0
201	20231020	154900	216849098	1950	1950	1950	1950	0
202	20231020	154800	216849098	1950	1950	1950	1950	0
203	20231020	154700	216849098	1950	1950	1950	1950	0
204	20231020	154600	216849098	1950	1950	1950	1950	0
205	20231020	154500	216849098	1950	1950	1950	1950	0
206	20231020	154400	216849098	1950	1950	1950	1950	0
207	20231020	154300	216849098	1950	1950	1950	1950	0
208	20231020	154200	216849098	1950	1950	1950	1950	0
209	20231020	154100	216849098	1950	1950	1950	1950	0
210	20231020	154000	216849098	1950	1950	1950	1950	0
211	20231020	153900	216849098	1950	1950	1950	1950	0
212	20231020	153800	216849098	1950	1950	1950	1950	4770
213	20231020	153700	216849098	1950	1950	1950	1950	0
214	20231020	153600	216849098	1950	1950	1950	1950	0
215	20231020	153500	216849098	1950	1950	1950	1950	0
216	20231020	153400	216849098	1950	1950	1950	1950	0
217	20231020	153300	216849098	1950	1950	1950	1950	0
218	20231020	153200	216849098	1950	1950	1950	1950	0
219	20231020	153100	216849098	1950	1950	1950	1950	0
220	20231020	153000	216849098	1950	1950	1950	1950	4770
221	20231020	152900	207547598	1920	1920	1920	1920	0
222	20231020	152800	207547598	1920	1920	1920	1920	0
223	20231020	152700	207547598	1920	1920	1920	1920	0
224	20231020	152600	207547598	1920	1920	1920	1920	0
225	20231020	152500	207547598	1920	1920	1920	1920	0
226	20231020	152400	207547598	1920	1920	1920	1920	0
227	20231020	152300	207547598	1920	1920	1920	1920	0
228	20231020	152200	207547598	1920	1920	1920	1920	0
229	20231020	152100	207547598	1920	1920	1920	1920	0
230	20231020	152000	207547598	1920	1920	1920	1920	0
231	20231020	151900	207547598	1920	1938	1939	1920	74
232	20231020	151800	207404756	1937	1937	1937	1937	0
233	20231020	151700	207404756	1937	1920	1937	1920	111
234	20231020	151600	207191457	1939	1920	1939	1920	111
235	20231020	151500	206978138	1939	1939	1939	1939	0
236	20231020	151400	206978138	1939	1939	1939	1939	30
237	20231020	151300	206919968	1939	1939	1939	1939	8
238	20231020	151200	206904456	1939	1939	1939	1939	6
239	20231020	151100	206892822	1939	1939	1939	1939	65
240	20231020	151000	206766787	1939	1939	1939	1939	0
241	20231020	150900	206766787	1939	1939	1939	1939	1
242	20231020	150800	206764848	1939	1936	1939	1936	31
243	20231020	150700	206704829	1939	1939	1939	1939	0
244	20231020	150600	206704829	1939	1938	1939	1938	10
245	20231020	150500	206685446	1936	1936	1936	1936	30
246	20231020	150400	206627366	1938	1918	1938	1918	3
247	20231020	150300	206621573	1937	1937	1937	1937	20
248	20231020	150200	206582833	1938	1931	1938	1931	15
249	20231020	150100	206553843	1928	1928	1928	1928	0
250	20231020	150000	206553843	1928	1926	1928	1926	28
251	20231020	145900	206499878	1927	1919	1928	1917	1189
252	20231020	145800	204218300	1919	1929	1929	1919	641
253	20231020	145700	202987361	1928	1929	1929	1921	377
254	20231020	145600	202262975	1932	1932	1932	1932	0
255	20231020	145500	202262975	1932	1932	1932	1932	10
256	20231020	145400	202243655	1935	1935	1935	1935	14
257	20231020	145300	202216565	1939	1939	1939	1939	0
258	20231020	145200	202216565	1939	1941	1942	1939	14
259	20231020	145100	202189393	1942	1943	1943	1930	804
260	20231020	145000	200637623	1930	1946	1946	1930	596
261	20231020	144900	199483468	1945	1946	1946	1940	218
262	20231020	144800	199060231	1946	1946	1946	1946	0
263	20231020	144700	199060231	1946	1940	1946	1940	902
264	20231020	144600	197310339	1946	1946	1946	1946	0
265	20231020	144500	197310339	1946	1946	1946	1946	0
266	20231020	144400	197310339	1946	1946	1946	1946	2
267	20231020	144300	197306447	1940	1940	1940	1940	50
268	20231020	144200	197209447	1946	1946	1946	1946	0
269	20231020	144100	197209447	1946	1942	1946	1942	102
270	20231020	144000	197011355	1943	1946	1946	1943	101
271	20231020	143900	196815109	1941	1945	1946	1941	135
272	20231020	143800	196552644	1948	1948	1948	1948	2
273	20231020	143700	196548748	1945	1944	1945	1943	483
274	20231020	143600	195609363	1951	1944	1951	1944	121
275	20231020	143500	195373962	1951	1951	1951	1951	1
276	20231020	143400	195372011	1945	1945	1945	1945	101
277	20231020	143300	195175566	1952	1952	1952	1952	0
278	20231020	143200	195175566	1952	1952	1952	1952	0
279	20231020	143100	195175566	1952	1952	1952	1952	0
280	20231020	143000	195175566	1952	1952	1952	1952	0
281	20231020	142900	195175566	1952	1952	1952	1952	0
282	20231020	142800	195175566	1952	1952	1952	1952	6
283	20231020	142700	195163854	1952	1948	1953	1948	85
284	20231020	142600	194998245	1948	1948	1948	1948	6
285	20231020	142500	194986557	1948	1948	1948	1948	16
286	20231020	142400	194955389	1949	1949	1949	1949	102
287	20231020	142300	194756591	1954	1945	1954	1945	31
288	20231020	142200	194696272	1948	1948	1948	1946	164
289	20231020	142100	194377063	1958	1961	1961	1958	6
290	20231020	142000	194365305	1954	1954	1954	1948	10
291	20231020	141900	194345773	1947	1954	1955	1947	5
292	20231020	141800	194336009	1950	1959	1959	1950	107
293	20231020	141700	194127333	1959	1957	1961	1957	68
294	20231020	141600	193994194	1958	1958	1958	1946	1079
295	20231020	141500	191893072	1952	1952	1952	1952	5
296	20231020	141400	191883312	1959	1959	1959	1955	80
297	20231020	141300	191726600	1953	1959	1959	1953	110
298	20231020	141200	191511710	1962	1962	1962	1962	0
299	20231020	141100	191511710	1962	1962	1962	1962	0
300	20231020	141000	191511710	1962	1962	1962	1962	0
301	20231020	140900	191511710	1962	1962	1962	1962	4
302	20231020	140800	191503862	1962	1962	1962	1962	0
303	20231020	140700	191503862	1962	1962	1962	1962	0
304	20231020	140600	191503862	1962	1962	1962	1962	0
305	20231020	140500	191503862	1962	1962	1962	1962	0
306	20231020	140400	191503862	1962	1957	1962	1957	1000
307	20231020	140300	189542963	1958	1960	1960	1958	20
308	20231020	140200	189503767	1949	1960	1960	1949	2501
309	20231020	140100	184628792	1960	1960	1960	1960	3
310	20231020	140000	184622912	1955	1962	1962	1955	212
311	20231020	135900	184207718	1962	1962	1962	1962	1
312	20231020	135800	184205756	1962	1963	1963	1962	102
313	20231020	135700	184005532	1963	1964	1964	1963	281
314	20231020	135600	183453748	1964	1964	1964	1964	10
315	20231020	135500	183434108	1965	1964	1965	1964	13
316	20231020	135400	183408566	1964	1960	1964	1958	231
317	20231020	135300	182955754	1959	1959	1959	1959	1
318	20231020	135200	182953795	1960	1960	1960	1960	100
319	20231020	135100	182757795	1960	1960	1960	1960	753
320	20231020	135000	181281915	1959	1955	1960	1955	142
321	20231020	134900	181004135	1955	1960	1960	1955	101
322	20231020	134800	180806675	1960	1960	1960	1960	1
323	20231020	134700	180804715	1960	1955	1960	1955	435
324	20231020	134600	179954115	1960	1960	1960	1958	6
325	20231020	134500	179942357	1960	1960	1960	1960	27
326	20231020	134400	179889437	1960	1957	1960	1957	176
327	20231020	134300	179544594	1957	1957	1957	1957	108
328	20231020	134200	179333238	1957	1957	1957	1957	10
329	20231020	134100	179313668	1957	1957	1957	1957	2
330	20231020	134000	179309754	1959	1959	1959	1959	0
331	20231020	133900	179309754	1959	1959	1959	1959	0
332	20231020	133800	179309754	1959	1959	1959	1959	5
333	20231020	133700	179299959	1959	1951	1960	1951	560
334	20231020	133600	178206124	1951	1950	1951	1950	2
335	20231020	133500	178202223	1951	1950	1951	1950	500
336	20231020	133400	177226986	1950	1950	1950	1950	0
337	20231020	133300	177226986	1950	1950	1950	1950	0
338	20231020	133200	177226986	1950	1950	1950	1950	260
339	20231020	133100	176719986	1950	1945	1950	1945	26
340	20231020	133000	176669401	1950	1950	1950	1950	2
341	20231020	132900	176665501	1949	1944	1949	1944	1965
342	20231020	132800	172840215	1944	1929	1944	1929	1543
343	20231020	132700	169858389	1929	1920	1929	1920	3067
344	20231020	132600	163958688	1920	1920	1920	1920	0
345	20231020	132500	163958688	1920	1920	1920	1920	0
346	20231020	132400	163958688	1920	1920	1920	1920	0
347	20231020	132300	163958688	1920	1920	1920	1920	20
348	20231020	132200	163920288	1920	1920	1920	1920	0
349	20231020	132100	163920288	1920	1920	1920	1920	0
350	20231020	132000	163920288	1920	1920	1920	1920	0
351	20231020	131900	163920288	1920	1920	1920	1920	0
352	20231020	131800	163920288	1920	1920	1920	1920	0
353	20231020	131700	163920288	1920	1920	1920	1920	0
354	20231020	131600	163920288	1920	1920	1920	1920	9
355	20231020	131500	163903008	1920	1920	1920	1920	1
356	20231020	131400	163901088	1920	1920	1920	1920	0
357	20231020	131300	163901088	1920	1920	1920	1920	0
358	20231020	131200	163901088	1920	1920	1920	1918	200
359	20231020	131100	163517188	1920	1920	1920	1920	0
360	20231020	131000	163517188	1920	1920	1920	1920	320
361	20231020	130900	162902788	1918	1918	1920	1918	1893
362	20231020	130800	159271511	1919	1918	1919	1918	1012
363	20231020	130700	157330483	1918	1918	1918	1918	0
364	20231020	130600	157330483	1918	1918	1918	1918	0
365	20231020	130500	157330483	1918	1918	1918	1918	0
366	20231020	130400	157330483	1918	1918	1918	1918	0
367	20231020	130300	157330483	1918	1918	1918	1918	50
368	20231020	130200	157234583	1918	1918	1918	1918	0
369	20231020	130100	157234583	1918	1918	1918	1918	0
370	20231020	130000	157234583	1918	1918	1918	1918	0
371	20231020	125900	157234583	1918	1918	1918	1918	0
372	20231020	125800	157234583	1918	1918	1918	1918	1
373	20231020	125700	157232665	1918	1918	1918	1918	0
374	20231020	125600	157232665	1918	1918	1918	1918	0
375	20231020	125500	157232665	1918	1918	1918	1918	0
376	20231020	125400	157232665	1918	1918	1918	1918	0
377	20231020	125300	157232665	1918	1918	1918	1918	0
378	20231020	125200	157232665	1918	1918	1918	1918	0
379	20231020	125100	157232665	1918	1918	1918	1918	0
380	20231020	125000	157232665	1918	1918	1918	1918	2
381	20231020	124900	157228829	1918	1918	1918	1918	0
382	20231020	124800	157228829	1918	1918	1918	1918	2
383	20231020	124700	157224993	1919	1910	1919	1908	35
384	20231020	124600	157158088	1918	1918	1918	1918	0
385	20231020	124500	157158088	1918	1918	1918	1918	4
386	20231020	124400	157150416	1919	1919	1919	1919	11
387	20231020	124300	157129307	1920	1920	1920	1920	0
388	20231020	124200	157129307	1920	1920	1920	1920	0
389	20231020	124100	157129307	1920	1920	1920	1920	0
390	20231020	124000	157129307	1920	1920	1920	1920	0
391	20231020	123900	157129307	1920	1917	1920	1917	45
392	20231020	123800	157043004	1916	1916	1916	1916	0
393	20231020	123700	157043004	1916	1916	1916	1916	0
394	20231020	123600	157043004	1916	1916	1916	1916	0
395	20231020	123500	157043004	1916	1916	1916	1916	0
396	20231020	123400	157043004	1916	1916	1916	1916	389
397	20231020	123300	156297680	1917	1916	1917	1916	508
398	20231020	123200	155323955	1917	1917	1917	1917	0
399	20231020	123100	155323955	1917	1917	1917	1917	0
400	20231020	123000	155323955	1917	1917	1917	1917	200
401	20231020	122900	154940555	1917	1917	1917	1917	0
402	20231020	122800	154940555	1917	1917	1917	1917	0
403	20231020	122700	154940555	1917	1917	1917	1917	0
404	20231020	122600	154940555	1917	1916	1917	1916	750
405	20231020	122500	153503163	1916	1916	1916	1916	0
406	20231020	122400	153503163	1916	1916	1916	1916	0
407	20231020	122300	153503163	1916	1915	1916	1915	11
408	20231020	122200	153482097	1916	1916	1916	1916	200
409	20231020	122100	153098897	1916	1916	1916	1916	0
410	20231020	122000	153098897	1916	1906	1916	1906	4
411	20231020	121900	153091263	1905	1905	1905	1905	0
412	20231020	121800	153091263	1905	1905	1905	1905	0
413	20231020	121700	153091263	1905	1905	1905	1905	0
414	20231020	121600	153091263	1905	1905	1905	1905	0
415	20231020	121500	153091263	1905	1905	1905	1905	0
416	20231020	121400	153091263	1905	1905	1905	1905	0
417	20231020	121300	153091263	1905	1905	1905	1905	0
418	20231020	121200	153091263	1905	1905	1905	1905	0
419	20231020	121100	153091263	1905	1905	1905	1905	0
420	20231020	121000	153091263	1905	1905	1905	1905	0
421	20231020	120900	153091263	1905	1905	1905	1905	0
422	20231020	120800	153091263	1905	1905	1905	1905	0
423	20231020	120700	153091263	1905	1905	1905	1905	0
424	20231020	120600	153091263	1905	1905	1905	1905	0
425	20231020	120500	153091263	1905	1905	1905	1905	1
426	20231020	120400	153089358	1907	1907	1907	1907	234
427	20231020	120300	152643120	1907	1907	1907	1907	65
428	20231020	120200	152519165	1904	1904	1904	1904	1240
429	20231020	120100	150158205	1904	1904	1904	1904	500
430	20231020	120000	149206205	1914	1914	1914	1914	0
431	20231020	115900	149206205	1914	1914	1914	1914	0
432	20231020	115800	149206205	1914	1914	1914	1914	0
433	20231020	115700	149206205	1914	1914	1914	1914	0
434	20231020	115600	149206205	1914	1914	1914	1914	0
435	20231020	115500	149206205	1914	1914	1914	1914	0
436	20231020	115400	149206205	1914	1914	1914	1914	0
437	20231020	115300	149206205	1914	1914	1914	1914	0
438	20231020	115200	149206205	1914	1914	1914	1914	96
439	20231020	115100	149022461	1914	1914	1914	1914	0
440	20231020	115000	149022461	1914	1914	1914	1914	0
441	20231020	114900	149022461	1914	1914	1914	1914	0
442	20231020	114800	149022461	1914	1914	1914	1914	0
443	20231020	114700	149022461	1914	1914	1914	1914	0
444	20231020	114600	149022461	1914	1914	1914	1914	5
445	20231020	114500	149012891	1905	1905	1905	1905	0
446	20231020	114400	149012891	1905	1905	1905	1905	0
447	20231020	114300	149012891	1905	1905	1905	1905	0
448	20231020	114200	149012891	1905	1905	1905	1905	0
449	20231020	114100	149012891	1905	1905	1905	1905	0
450	20231020	114000	149012891	1905	1905	1905	1905	0
451	20231020	113900	149012891	1905	1905	1905	1905	20
452	20231020	113800	148974791	1905	1905	1905	1905	0
453	20231020	113700	148974791	1905	1905	1905	1905	0
454	20231020	113600	148974791	1905	1905	1905	1905	0
455	20231020	113500	148974791	1905	1905	1905	1905	0
456	20231020	113400	148974791	1905	1905	1905	1905	0
457	20231020	113300	148974791	1905	1905	1905	1905	586
458	20231020	113200	147858461	1905	1905	1905	1905	0
459	20231020	113100	147858461	1905	1905	1905	1905	0
460	20231020	113000	147858461	1905	1905	1905	1905	0
461	20231020	112900	147858461	1905	1905	1905	1905	0
462	20231020	112800	147858461	1905	1905	1905	1905	1900
463	20231020	112700	144238961	1914	1914	1914	1914	200
464	20231020	112600	143856161	1914	1914	1914	1914	0
465	20231020	112500	143856161	1914	1914	1914	1914	0
466	20231020	112400	143856161	1914	1914	1914	1914	0
467	20231020	112300	143856161	1914	1914	1914	1914	3
468	20231020	112200	143850419	1903	1903	1903	1903	0
469	20231020	112100	143850419	1903	1903	1903	1903	0
470	20231020	112000	143850419	1903	1903	1903	1903	100
471	20231020	111900	143660119	1903	1904	1904	1903	557
472	20231020	111800	142600027	1903	1903	1903	1903	0
473	20231020	111700	142600027	1903	1903	1903	1903	0
474	20231020	111600	142600027	1903	1903	1903	1903	0
475	20231020	111500	142600027	1903	1919	1920	1903	353
476	20231020	111400	141927663	1909	1909	1909	1909	0
477	20231020	111300	141927663	1909	1909	1909	1909	100
478	20231020	111200	141736763	1909	1919	1919	1909	220
479	20231020	111100	141314933	1919	1917	1919	1917	6
480	20231020	111000	141303429	1909	1909	1909	1909	0
481	20231020	110900	141303429	1909	1909	1909	1909	0
482	20231020	110800	141303429	1909	1917	1917	1909	58
483	20231020	110700	141192315	1917	1917	1917	1917	0
484	20231020	110600	141192315	1917	1917	1917	1917	48
485	20231020	110500	141100299	1919	1919	1919	1919	0
486	20231020	110400	141100299	1919	1919	1919	1919	0
487	20231020	110300	141100299	1919	1919	1919	1919	0
488	20231020	110200	141100299	1919	1919	1919	1919	0
489	20231020	110100	141100299	1919	1919	1919	1919	0
490	20231020	110000	141100299	1919	1919	1919	1919	0
491	20231020	105900	141100299	1919	1919	1919	1919	17
492	20231020	105800	141067676	1919	1919	1919	1919	0
493	20231020	105700	141067676	1919	1919	1919	1919	0
494	20231020	105600	141067676	1919	1919	1919	1919	1
495	20231020	105500	141065757	1919	1917	1920	1910	2120
496	20231020	105400	137015305	1920	1920	1920	1920	0
497	20231020	105300	137015305	1920	1919	1920	1919	118
498	20231020	105200	136788856	1919	1919	1919	1919	0
499	20231020	105100	136788856	1919	1918	1919	1908	252
500	20231020	105000	136307307	1911	1911	1911	1911	1000
501	20231020	104900	134396307	1919	1919	1919	1919	20
502	20231020	104800	134357927	1919	1919	1919	1919	0
503	20231020	104700	134357927	1919	1919	1919	1919	0
504	20231020	104600	134357927	1919	1919	1919	1919	0
505	20231020	104500	134357927	1919	1919	1919	1919	1
506	20231020	104400	134356008	1919	1919	1919	1919	0
507	20231020	104300	134356008	1919	1919	1919	1919	0
508	20231020	104200	134356008	1919	1919	1919	1919	1
509	20231020	104100	134354089	1920	1920	1920	1920	0
510	20231020	104000	134354089	1920	1919	1920	1919	35
511	20231020	103900	134286922	1920	1920	1920	1920	0
512	20231020	103800	134286922	1920	1920	1920	1920	3
513	20231020	103700	134281162	1927	1927	1927	1927	0
514	20231020	103600	134281162	1927	1918	1927	1911	457
515	20231020	103500	133405644	1909	1909	1909	1909	0
516	20231020	103400	133405644	1909	1912	1912	1909	402
517	20231020	103300	132638021	1928	1928	1928	1928	3
518	20231020	103200	132632237	1929	1929	1929	1929	0
519	20231020	103100	132632237	1929	1929	1929	1929	12
520	20231020	103000	132609089	1929	1929	1929	1929	3
521	20231020	102900	132603302	1929	1903	1929	1903	873
522	20231020	102800	130936802	1903	1903	1903	1903	16
523	20231020	102700	130906354	1903	1891	1903	1890	1062
524	20231020	102600	128898218	1892	1894	1905	1892	1101
525	20231020	102500	126814633	1909	1909	1909	1909	0
526	20231020	102400	126814633	1909	1909	1909	1909	6
527	20231020	102300	126803179	1909	1905	1909	1905	46
528	20231020	102200	126715413	1889	1891	1905	1889	2811
529	20231020	102100	121401052	1891	1891	1891	1891	1300
530	20231020	102000	118942752	1891	1891	1891	1891	1149
531	20231020	101900	116769993	1890	1900	1900	1890	4648
532	20231020	101800	107964567	1901	1905	1905	1901	2425
533	20231020	101700	103352618	1910	1910	1910	1910	1
534	20231020	101600	103350708	1905	1911	1911	1905	1400
535	20231020	101500	100677060	1915	1914	1915	1911	1805
536	20231020	101400	97224594	1915	1915	1915	1915	31
537	20231020	101300	97165229	1913	1922	1922	1913	477
538	20231020	101200	96250735	1931	1922	1931	1922	337
539	20231020	101100	95603012	1922	1921	1922	1915	1246
540	20231020	101000	93210596	1922	1922	1922	1922	1
541	20231020	100900	93208674	1922	1922	1922	1922	168
542	20231020	100800	92885778	1931	1929	1931	1922	53
543	20231020	100700	92783846	1931	1931	1931	1931	5
544	20231020	100600	92774191	1933	1933	1933	1933	40
545	20231020	100500	92696871	1933	1933	1933	1933	0
546	20231020	100400	92696871	1933	1933	1933	1933	0
547	20231020	100300	92696871	1933	1933	1933	1933	0
548	20231020	100200	92696871	1933	1933	1933	1933	0
549	20231020	100100	92696871	1933	1923	1933	1922	993
550	20231020	100000	90787592	1934	1934	1934	1934	0
551	20231020	095900	90787592	1934	1934	1934	1934	0
552	20231020	095800	90787592	1934	1934	1934	1934	0
553	20231020	095700	90787592	1934	1934	1934	1934	100
554	20231020	095600	90594192	1935	1935	1935	1935	0
555	20231020	095500	90594192	1935	1935	1935	1935	2
556	20231020	095400	90590322	1935	1922	1935	1922	301
557	20231020	095300	90011787	1935	1923	1935	1922	501
558	20231020	095200	89048732	1936	1936	1936	1936	0
559	20231020	095100	89048732	1936	1936	1936	1936	0
560	20231020	095000	89048732	1936	1922	1936	1921	1641
561	20231020	094900	85895356	1936	1936	1936	1936	2
562	20231020	094800	85891484	1936	1921	1936	1921	340
563	20231020	094700	85234549	1936	1936	1936	1936	1
564	20231020	094600	85232613	1936	1922	1936	1919	6613
565	20231020	094500	72535467	1923	1926	1926	1923	2695
566	20231020	094400	67349592	1932	1932	1932	1932	1
567	20231020	094300	67347660	1928	1928	1928	1928	0
568	20231020	094200	67347660	1928	1927	1928	1925	151
569	20231020	094100	67056927	1928	1930	1930	1928	1025
570	20231020	094000	65078717	1931	1937	1937	1931	4107
571	20231020	093900	57137014	1943	1943	1943	1943	0
572	20231020	093800	57137014	1943	1943	1943	1943	0
573	20231020	093700	57137014	1943	1943	1943	1943	238
574	20231020	093600	56674580	1943	1943	1943	1943	0
575	20231020	093500	56674580	1943	1943	1943	1943	0
576	20231020	093400	56674580	1943	1943	1943	1943	0
577	20231020	093300	56674580	1943	1936	1943	1936	48
578	20231020	093200	56581638	1947	1945	1948	1945	12
579	20231020	093100	56558293	1945	1945	1945	1945	5
580	20231020	093000	56548568	1949	1949	1949	1949	0
581	20231020	092900	56548568	1949	1948	1949	1948	42
582	20231020	092800	56466750	1948	1948	1948	1948	0
583	20231020	092700	56466750	1948	1948	1948	1948	1
584	20231020	092600	56464802	1949	1935	1949	1935	313
585	20231020	092500	55857638	1935	1935	1935	1935	252
586	20231020	092400	55370018	1921	1940	1940	1921	1108
587	20231020	092300	53240422	1930	1940	1940	1930	2701
588	20231020	092200	48023790	1940	1940	1940	1940	0
589	20231020	092100	48023790	1940	1939	1940	1939	500
590	20231020	092000	47054040	1939	1937	1939	1931	701
591	20231020	091900	45699909	1938	1938	1938	1938	393
592	20231020	091800	44938275	1938	1944	1944	1938	3016
593	20231020	091700	39085324	1950	1943	1950	1943	363
594	20231020	091600	38379908	1950	1943	1950	1943	41
595	20231020	091500	38300055	1951	1942	1951	1942	159
596	20231020	091400	37990125	1951	1945	1951	1945	125
597	20231020	091300	37746940	1945	1945	1945	1945	1
598	20231020	091200	37744995	1941	1955	1955	1941	4037
599	20231020	091100	29887096	1962	1959	1962	1959	155
600	20231020	091000	29583314	1953	1962	1962	1953	31
601	20231020	090900	29522742	1955	1958	1967	1955	1276
602	20231020	090800	27028033	1959	1960	1971	1959	7046
603	20231020	090700	13224207	1971	1974	1974	1959	2542
604	20231020	090600	8244047	1983	1983	1983	1983	0
605	20231020	090500	8244047	1983	1983	1983	1983	0
606	20231020	090400	8244047	1983	1983	1983	1983	0
607	20231020	090300	8244047	1983	1975	1983	1960	3969
608	20231020	090200	449540	1975	1977	1977	1975	111
609	20231020	090100	230293	1978	1978	1978	1978	1
610	20231020	090000	228315	1986	1986	1986	1985	115