KissMeData/056700/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	192400	70912747	1992	1992	1992	1992	2420
3	20231020	192300	70912747	1992	1992	1992	1992	0
4	20231020	192200	70912747	1992	1992	1992	1992	0
5	20231020	192100	70912747	1992	1992	1992	1992	0
6	20231020	192000	70912747	1992	1992	1992	1992	0
7	20231020	191900	70912747	1992	1992	1992	1992	0
8	20231020	191800	70912747	1992	1992	1992	1992	0
9	20231020	191700	70912747	1992	1992	1992	1992	0
10	20231020	191600	70912747	1992	1992	1992	1992	0
11	20231020	191500	70912747	1992	1992	1992	1992	0
12	20231020	191400	70912747	1992	1992	1992	1992	0
13	20231020	191300	70912747	1992	1992	1992	1992	0
14	20231020	191200	70912747	1992	1992	1992	1992	0
15	20231020	191100	70912747	1992	1992	1992	1992	0
16	20231020	191000	70912747	1992	1992	1992	1992	0
17	20231020	190900	70912747	1992	1992	1992	1992	0
18	20231020	190800	70912747	1992	1992	1992	1992	0
19	20231020	190700	70912747	1992	1992	1992	1992	0
20	20231020	190600	70912747	1992	1992	1992	1992	0
21	20231020	190500	70912747	1992	1992	1992	1992	0
22	20231020	190400	70912747	1992	1992	1992	1992	0
23	20231020	190300	70912747	1992	1992	1992	1992	0
24	20231020	190200	70912747	1992	1992	1992	1992	0
25	20231020	190100	70912747	1992	1992	1992	1992	0
26	20231020	190000	70912747	1992	1992	1992	1992	0
27	20231020	185900	70912747	1992	1992	1992	1992	0
28	20231020	185800	70912747	1992	1992	1992	1992	0
29	20231020	185700	70912747	1992	1992	1992	1992	0
30	20231020	185600	70912747	1992	1992	1992	1992	0
31	20231020	185500	70912747	1992	1992	1992	1992	0
32	20231020	185400	70912747	1992	1992	1992	1992	2420
33	20231020	185300	70912747	1992	1992	1992	1992	0
34	20231020	185200	70912747	1992	1992	1992	1992	0
35	20231020	185100	70912747	1992	1992	1992	1992	0
36	20231020	185000	70912747	1992	1992	1992	1992	0
37	20231020	184900	70912747	1992	1992	1992	1992	0
38	20231020	184800	70912747	1992	1992	1992	1992	0
39	20231020	184700	70912747	1992	1992	1992	1992	0
40	20231020	184600	70912747	1992	1992	1992	1992	0
41	20231020	184500	70912747	1992	1992	1992	1992	0
42	20231020	184400	70912747	1992	1992	1992	1992	0
43	20231020	184300	70912747	1992	1992	1992	1992	0
44	20231020	184200	70912747	1992	1992	1992	1992	0
45	20231020	184100	70912747	1992	1992	1992	1992	0
46	20231020	184000	70912747	1992	1992	1992	1992	0
47	20231020	183900	70912747	1992	1992	1992	1992	0
48	20231020	183800	70912747	1992	1992	1992	1992	0
49	20231020	183700	70912747	1992	1992	1992	1992	0
50	20231020	183600	70912747	1992	1992	1992	1992	0
51	20231020	183500	70912747	1992	1992	1992	1992	0
52	20231020	183400	70912747	1992	1992	1992	1992	0
53	20231020	183300	70912747	1992	1992	1992	1992	0
54	20231020	183200	70912747	1992	1992	1992	1992	0
55	20231020	183100	70912747	1992	1992	1992	1992	0
56	20231020	183000	70912747	1992	1992	1992	1992	0
57	20231020	182900	70912747	1992	1992	1992	1992	0
58	20231020	182800	70912747	1992	1992	1992	1992	0
59	20231020	182700	70912747	1992	1992	1992	1992	0
60	20231020	182600	70912747	1992	1992	1992	1992	0
61	20231020	182500	70912747	1992	1992	1992	1992	0
62	20231020	182400	70912747	1992	1992	1992	1992	2420
63	20231020	182300	70912747	1992	1992	1992	1992	0
64	20231020	182200	70912747	1992	1992	1992	1992	0
65	20231020	182100	70912747	1992	1992	1992	1992	0
66	20231020	182000	70912747	1992	1992	1992	1992	0
67	20231020	181900	70912747	1992	1992	1992	1992	0
68	20231020	181800	70912747	1992	1992	1992	1992	0
69	20231020	181700	70912747	1992	1992	1992	1992	0
70	20231020	181600	70912747	1992	1992	1992	1992	0
71	20231020	181500	70912747	1992	1992	1992	1992	0
72	20231020	181400	70912747	1992	1992	1992	1992	0
73	20231020	181300	70912747	1992	1992	1992	1992	0
74	20231020	181200	70912747	1992	1992	1992	1992	0
75	20231020	181100	70912747	1992	1992	1992	1992	0
76	20231020	181000	70912747	1992	1992	1992	1992	0
77	20231020	180900	70912747	1992	1992	1992	1992	0
78	20231020	180800	70912747	1992	1992	1992	1992	0
79	20231020	180700	70912747	1992	1992	1992	1992	0
80	20231020	180600	70912747	1992	1992	1992	1992	0
81	20231020	180500	70912747	1992	1992	1992	1992	0
82	20231020	180400	70912747	1992	1992	1992	1992	0
83	20231020	180300	70912747	1992	1992	1992	1992	0
84	20231020	180200	70912747	1992	1992	1992	1992	0
85	20231020	180100	70912747	1992	1992	1992	1992	0
86	20231020	180000	70912747	1992	1992	1992	1992	0
87	20231020	175900	70912747	1992	1992	1992	1992	0
88	20231020	175800	70912747	1992	1992	1992	1992	0
89	20231020	175700	70912747	1992	1992	1992	1992	0
90	20231020	175600	70912747	1992	1992	1992	1992	0
91	20231020	175500	70912747	1992	1992	1992	1992	0
92	20231020	175400	70912747	1992	1992	1992	1992	2420
93	20231020	175300	70912747	1992	1992	1992	1992	0
94	20231020	175200	70912747	1992	1992	1992	1992	0
95	20231020	175100	70912747	1992	1992	1992	1992	0
96	20231020	175000	70912747	1992	1992	1992	1992	0
97	20231020	174900	70912747	1992	1992	1992	1992	0
98	20231020	174800	70912747	1992	1992	1992	1992	0
99	20231020	174700	70912747	1992	1992	1992	1992	0
100	20231020	174600	70912747	1992	1992	1992	1992	0
101	20231020	174500	70912747	1992	1992	1992	1992	0
102	20231020	174400	70912747	1992	1992	1992	1992	0
103	20231020	174300	70912747	1992	1992	1992	1992	0
104	20231020	174200	70912747	1992	1992	1992	1992	0
105	20231020	174100	70912747	1992	1992	1992	1992	0
106	20231020	174000	70912747	1992	1992	1992	1992	0
107	20231020	173900	70912747	1992	1992	1992	1992	0
108	20231020	173800	70912747	1992	1992	1992	1992	0
109	20231020	173700	70912747	1992	1992	1992	1992	0
110	20231020	173600	70912747	1992	1992	1992	1992	0
111	20231020	173500	70912747	1992	1992	1992	1992	0
112	20231020	173400	70912747	1992	1992	1992	1992	0
113	20231020	173300	70912747	1992	1992	1992	1992	0
114	20231020	173200	70912747	1992	1992	1992	1992	0
115	20231020	173100	70912747	1992	1992	1992	1992	0
116	20231020	173000	70912747	1992	1992	1992	1992	0
117	20231020	172900	70912747	1992	1992	1992	1992	0
118	20231020	172800	70912747	1992	1992	1992	1992	0
119	20231020	172700	70912747	1992	1992	1992	1992	0
120	20231020	172600	70912747	1992	1992	1992	1992	0
121	20231020	172500	70912747	1992	1992	1992	1992	0
122	20231020	172400	70912747	1992	1992	1992	1992	2420
123	20231020	172300	70912747	1992	1992	1992	1992	0
124	20231020	172200	70912747	1992	1992	1992	1992	0
125	20231020	172100	70912747	1992	1992	1992	1992	0
126	20231020	172000	70912747	1992	1992	1992	1992	0
127	20231020	171900	70912747	1992	1992	1992	1992	0
128	20231020	171800	70912747	1992	1992	1992	1992	0
129	20231020	171700	70912747	1992	1992	1992	1992	0
130	20231020	171600	70912747	1992	1992	1992	1992	0
131	20231020	171500	70912747	1992	1992	1992	1992	0
132	20231020	171400	70912747	1992	1992	1992	1992	0
133	20231020	171300	70912747	1992	1992	1992	1992	0
134	20231020	171200	70912747	1992	1992	1992	1992	0
135	20231020	171100	70912747	1992	1992	1992	1992	0
136	20231020	171000	70912747	1992	1992	1992	1992	0
137	20231020	170900	70912747	1992	1992	1992	1992	0
138	20231020	170800	70912747	1992	1992	1992	1992	0
139	20231020	170700	70912747	1992	1992	1992	1992	0
140	20231020	170600	70912747	1992	1992	1992	1992	0
141	20231020	170500	70912747	1992	1992	1992	1992	0
142	20231020	170400	70912747	1992	1992	1992	1992	0
143	20231020	170300	70912747	1992	1992	1992	1992	0
144	20231020	170200	70912747	1992	1992	1992	1992	0
145	20231020	170100	70912747	1992	1992	1992	1992	0
146	20231020	170000	70912747	1992	1992	1992	1992	0
147	20231020	165900	70912747	1992	1992	1992	1992	0
148	20231020	165800	70912747	1992	1992	1992	1992	0
149	20231020	165700	70912747	1992	1992	1992	1992	0
150	20231020	165600	70912747	1992	1992	1992	1992	0
151	20231020	165500	70912747	1992	1992	1992	1992	0
152	20231020	165400	70912747	1992	1992	1992	1992	2420
153	20231020	165300	70912747	1992	1992	1992	1992	0
154	20231020	165200	70912747	1992	1992	1992	1992	0
155	20231020	165100	70912747	1992	1992	1992	1992	0
156	20231020	165000	70912747	1992	1992	1992	1992	0
157	20231020	164900	70912747	1992	1992	1992	1992	0
158	20231020	164800	70912747	1992	1992	1992	1992	0
159	20231020	164700	70912747	1992	1992	1992	1992	0
160	20231020	164600	70912747	1992	1992	1992	1992	0
161	20231020	164500	70912747	1992	1992	1992	1992	0
162	20231020	164400	70912747	1992	1992	1992	1992	0
163	20231020	164300	70912747	1992	1992	1992	1992	0
164	20231020	164200	70912747	1992	1992	1992	1992	0
165	20231020	164100	70912747	1992	1992	1992	1992	0
166	20231020	164000	70912747	1992	1992	1992	1992	0
167	20231020	163900	70912747	1992	1992	1992	1992	0
168	20231020	163800	70912747	1992	1992	1992	1992	0
169	20231020	163700	70912747	1992	1992	1992	1992	0
170	20231020	163600	70912747	1992	1992	1992	1992	0
171	20231020	163500	70912747	1992	1992	1992	1992	0
172	20231020	163400	70912747	1992	1992	1992	1992	0
173	20231020	163300	70912747	1992	1992	1992	1992	0
174	20231020	163200	70912747	1992	1992	1992	1992	0
175	20231020	163100	70912747	1992	1992	1992	1992	0
176	20231020	163000	70912747	1992	1992	1992	1992	0
177	20231020	162900	70912747	1992	1992	1992	1992	0
178	20231020	162800	70912747	1992	1992	1992	1992	0
179	20231020	162700	70912747	1992	1992	1992	1992	0
180	20231020	162600	70912747	1992	1992	1992	1992	0
181	20231020	162500	70912747	1992	1992	1992	1992	0
182	20231020	162400	70912747	1992	1992	1992	1992	2420
183	20231020	162300	70912747	1992	1992	1992	1992	0
184	20231020	162200	70912747	1992	1992	1992	1992	0
185	20231020	162100	70912747	1992	1992	1992	1992	0
186	20231020	162000	70912747	1992	1992	1992	1992	0
187	20231020	161900	70912747	1992	1992	1992	1992	0
188	20231020	161800	70912747	1992	1992	1992	1992	0
189	20231020	161700	70912747	1992	1992	1992	1992	0
190	20231020	161600	70912747	1992	1992	1992	1992	0
191	20231020	161500	70912747	1992	1992	1992	1992	0
192	20231020	161400	70912747	1992	1992	1992	1992	0
193	20231020	161300	70912747	1992	1992	1992	1992	0
194	20231020	161200	70912747	1992	1992	1992	1992	0
195	20231020	161100	70912747	1992	1992	1992	1992	0
196	20231020	161000	70912747	1992	1992	1992	1992	0
197	20231020	160900	70912747	1992	1992	1992	1992	0
198	20231020	160800	70912747	1992	1992	1992	1992	0
199	20231020	160700	70912747	1992	1992	1992	1992	0
200	20231020	160600	70912747	1992	1992	1992	1992	0
201	20231020	160500	70912747	1992	1992	1992	1992	0
202	20231020	160400	70912747	1992	1992	1992	1992	0
203	20231020	160300	70912747	1992	1992	1992	1992	0
204	20231020	160200	70912747	1992	1992	1992	1992	0
205	20231020	160100	70912747	1992	1992	1992	1992	0
206	20231020	160000	70912747	1992	1992	1992	1992	0
207	20231020	155900	70912747	1992	1992	1992	1992	0
208	20231020	155800	70912747	1992	1992	1992	1992	0
209	20231020	155700	70912747	1992	1992	1992	1992	0
210	20231020	155600	70912747	1992	1992	1992	1992	0
211	20231020	155500	70912747	1992	1992	1992	1992	0
212	20231020	155400	70912747	1992	1992	1992	1992	2420
213	20231020	155300	70912747	1992	1992	1992	1992	0
214	20231020	155200	70912747	1992	1992	1992	1992	0
215	20231020	155100	70912747	1992	1992	1992	1992	0
216	20231020	155000	70912747	1992	1992	1992	1992	0
217	20231020	154900	70912747	1992	1992	1992	1992	0
218	20231020	154800	70912747	1992	1992	1992	1992	0
219	20231020	154700	70912747	1992	1992	1992	1992	0
220	20231020	154600	70912747	1992	1992	1992	1992	0
221	20231020	154500	70912747	1992	1992	1992	1992	0
222	20231020	154400	70912747	1992	1992	1992	1992	0
223	20231020	154300	70912747	1992	1992	1992	1992	0
224	20231020	154200	70912747	1992	1992	1992	1992	0
225	20231020	154100	70912747	1992	1992	1992	1992	0
226	20231020	154000	70912747	1992	1992	1992	1992	0
227	20231020	153900	70912747	1992	1992	1992	1992	0
228	20231020	153800	70912747	1992	1992	1992	1992	0
229	20231020	153700	70912747	1992	1992	1992	1992	0
230	20231020	153600	70912747	1992	1992	1992	1992	0
231	20231020	153500	70912747	1992	1992	1992	1992	0
232	20231020	153400	70912747	1992	1992	1992	1992	0
233	20231020	153300	70912747	1992	1992	1992	1992	0
234	20231020	153200	70912747	1992	1992	1992	1992	0
235	20231020	153100	70912747	1992	1992	1992	1992	0
236	20231020	153000	70912747	1992	1992	1992	1992	2420
237	20231020	152900	66092107	1988	1988	1988	1988	0
238	20231020	152800	66092107	1988	1988	1988	1988	0
239	20231020	152700	66092107	1988	1988	1988	1988	0
240	20231020	152600	66092107	1988	1988	1988	1988	0
241	20231020	152500	66092107	1988	1988	1988	1988	0
242	20231020	152400	66092107	1988	1988	1988	1988	0
243	20231020	152300	66092107	1988	1988	1988	1988	0
244	20231020	152200	66092107	1988	1988	1988	1988	0
245	20231020	152100	66092107	1988	1988	1988	1988	0
246	20231020	152000	66092107	1988	1988	1988	1988	0
247	20231020	151900	66092107	1988	1986	1994	1944	2912
248	20231020	151800	60304399	1987	1986	1987	1956	53
249	20231020	151700	60199169	1956	1987	1987	1956	4
250	20231020	151600	60191283	1987	1987	1987	1987	0
251	20231020	151500	60191283	1987	1987	1987	1987	5
252	20231020	151400	60181348	1988	1988	1988	1988	2
253	20231020	151300	60177372	1988	1988	1988	1988	2
254	20231020	151200	60173396	1990	1945	1991	1945	1059
255	20231020	151100	58098440	1947	1934	1947	1929	1002
256	20231020	151000	56161744	1972	1972	1972	1972	0
257	20231020	150900	56161744	1972	1972	1972	1972	0
258	20231020	150800	56161744	1972	1972	1972	1972	2
259	20231020	150700	56157800	1927	1956	1956	1927	928
260	20231020	150600	54363704	1992	1992	1992	1992	0
261	20231020	150500	54363704	1992	1943	1992	1943	500
262	20231020	150400	53379856	1943	1943	1943	1943	0
263	20231020	150300	53379856	1943	1936	1943	1934	1001
264	20231020	150200	51442796	1944	1944	1944	1944	0
265	20231020	150100	51442796	1944	1944	1944	1944	0
266	20231020	150000	51442796	1944	1944	1944	1944	0
267	20231020	145900	51442796	1944	1944	1944	1944	0
268	20231020	145800	51442796	1944	1944	1944	1944	0
269	20231020	145700	51442796	1944	1944	1944	1944	0
270	20231020	145600	51442796	1944	1944	1944	1944	1
271	20231020	145500	51440852	1934	1935	1935	1934	600
272	20231020	145400	50280312	1933	1956	1956	1933	200
273	20231020	145300	49893614	1957	1957	1957	1957	0
274	20231020	145200	49893614	1957	1957	1957	1957	0
275	20231020	145100	49893614	1957	1961	1961	1957	200
276	20231020	145000	49501470	1993	1993	1993	1993	0
277	20231020	144900	49501470	1993	1993	1993	1993	0
278	20231020	144800	49501470	1993	1962	1993	1962	600
279	20231020	144700	48320650	1963	1971	1971	1963	894
280	20231020	144600	46559568	1993	1993	1993	1993	0
281	20231020	144500	46559568	1993	1993	1993	1993	0
282	20231020	144400	46559568	1993	1993	1993	1993	0
283	20231020	144300	46559568	1993	1993	1993	1993	0
284	20231020	144200	46559568	1993	1993	1993	1993	0
285	20231020	144100	46559568	1993	1993	1993	1993	0
286	20231020	144000	46559568	1993	1993	1993	1993	0
287	20231020	143900	46559568	1993	1993	1993	1993	0
288	20231020	143800	46559568	1993	1993	1993	1993	0
289	20231020	143700	46559568	1993	1993	1993	1993	0
290	20231020	143600	46559568	1993	1993	1993	1993	500
291	20231020	143500	45563068	1993	1993	1993	1993	0
292	20231020	143400	45563068	1993	1993	1993	1993	0
293	20231020	143300	45563068	1993	1993	1993	1993	0
294	20231020	143200	45563068	1993	1993	1993	1993	0
295	20231020	143100	45563068	1993	1993	1993	1993	0
296	20231020	143000	45563068	1993	1993	1993	1993	0
297	20231020	142900	45563068	1993	1993	1993	1993	0
298	20231020	142800	45563068	1993	1993	1993	1993	1
299	20231020	142700	45561075	1970	1970	1970	1970	0
300	20231020	142600	45561075	1970	1970	1970	1970	0
301	20231020	142500	45561075	1970	1970	1970	1970	8
302	20231020	142400	45545315	1995	1995	1995	1995	0
303	20231020	142300	45545315	1995	1995	1995	1995	0
304	20231020	142200	45545315	1995	1995	1995	1995	0
305	20231020	142100	45545315	1995	1995	1995	1995	0
306	20231020	142000	45545315	1995	1995	1995	1995	0
307	20231020	141900	45545315	1995	1995	1995	1995	0
308	20231020	141800	45545315	1995	1995	1995	1995	0
309	20231020	141700	45545315	1995	1995	1995	1995	0
310	20231020	141600	45545315	1995	1995	1995	1995	0
311	20231020	141500	45545315	1995	1995	1995	1995	0
312	20231020	141400	45545315	1995	1995	1995	1995	0
313	20231020	141300	45545315	1995	1995	1995	1995	0
314	20231020	141200	45545315	1995	1995	1995	1995	0
315	20231020	141100	45545315	1995	1995	1995	1995	0
316	20231020	141000	45545315	1995	1995	1995	1995	0
317	20231020	140900	45545315	1995	1995	1995	1995	0
318	20231020	140800	45545315	1995	1995	1995	1995	0
319	20231020	140700	45545315	1995	1995	1995	1995	0
320	20231020	140600	45545315	1995	1995	1995	1995	0
321	20231020	140500	45545315	1995	1995	1995	1995	0
322	20231020	140400	45545315	1995	1995	1995	1995	0
323	20231020	140300	45545315	1995	1995	1995	1995	1
324	20231020	140200	45543320	1997	1997	1997	1997	0
325	20231020	140100	45543320	1997	1997	1997	1997	0
326	20231020	140000	45543320	1997	1997	1997	1997	0
327	20231020	135900	45543320	1997	1997	1997	1997	0
328	20231020	135800	45543320	1997	1997	1997	1997	1
329	20231020	135700	45541323	1998	1998	1998	1998	0
330	20231020	135600	45541323	1998	1998	1998	1998	0
331	20231020	135500	45541323	1998	1998	1998	1998	0
332	20231020	135400	45541323	1998	1979	1998	1979	700
333	20231020	135300	44149913	1979	1979	1979	1979	0
334	20231020	135200	44149913	1979	1979	1979	1979	0
335	20231020	135100	44149913	1979	1979	1979	1979	0
336	20231020	135000	44149913	1979	1979	1979	1979	0
337	20231020	134900	44149913	1979	1979	1979	1979	0
338	20231020	134800	44149913	1979	1979	1979	1979	5
339	20231020	134700	44140018	1979	1979	1979	1979	0
340	20231020	134600	44140018	1979	1979	1979	1979	0
341	20231020	134500	44140018	1979	1979	1979	1979	0
342	20231020	134400	44140018	1979	1979	1979	1979	0
343	20231020	134300	44140018	1979	1979	1979	1979	0
344	20231020	134200	44140018	1979	1979	1979	1979	0
345	20231020	134100	44140018	1979	1979	1979	1979	0
346	20231020	134000	44140018	1979	1979	1979	1979	0
347	20231020	133900	44140018	1979	1979	1979	1979	50
348	20231020	133800	44041068	1961	1961	1961	1961	0
349	20231020	133700	44041068	1961	1961	1961	1961	62
350	20231020	133600	43919486	1994	1954	1994	1954	600
351	20231020	133500	42731697	1950	1936	1950	1936	4766
352	20231020	133400	33481123	1936	1936	1936	1936	0
353	20231020	133300	33481123	1936	1936	1936	1936	796
354	20231020	133200	31940067	1936	1936	1936	1936	0
355	20231020	133100	31940067	1936	1936	1936	1936	0
356	20231020	133000	31940067	1936	1936	1936	1936	0
357	20231020	132900	31940067	1936	1936	1936	1936	0
358	20231020	132800	31940067	1936	1936	1936	1936	0
359	20231020	132700	31940067	1936	1933	1936	1933	200
360	20231020	132600	31553098	1926	1926	1926	1926	0
361	20231020	132500	31553098	1926	1926	1926	1926	0
362	20231020	132400	31553098	1926	1926	1926	1926	0
363	20231020	132300	31553098	1926	1926	1926	1926	0
364	20231020	132200	31553098	1926	1926	1926	1926	0
365	20231020	132100	31553098	1926	1928	1928	1926	10
366	20231020	132000	31533834	1937	1937	1937	1937	0
367	20231020	131900	31533834	1937	1937	1937	1937	0
368	20231020	131800	31533834	1937	1937	1937	1937	0
369	20231020	131700	31533834	1937	1937	1937	1937	0
370	20231020	131600	31533834	1937	1937	1937	1937	200
371	20231020	131500	31146434	1934	1934	1934	1934	0
372	20231020	131400	31146434	1934	1934	1934	1934	0
373	20231020	131300	31146434	1934	1935	1935	1934	8
374	20231020	131200	31130957	1937	1937	1937	1937	0
375	20231020	131100	31130957	1937	1937	1937	1937	0
376	20231020	131000	31130957	1937	1937	1937	1937	0
377	20231020	130900	31130957	1937	1937	1937	1937	6
378	20231020	130800	31119335	1937	1937	1937	1937	0
379	20231020	130700	31119335	1937	1937	1937	1937	0
380	20231020	130600	31119335	1937	1937	1937	1937	0
381	20231020	130500	31119335	1937	1937	1937	1937	0
382	20231020	130400	31119335	1937	1937	1937	1937	0
383	20231020	130300	31119335	1937	1937	1937	1937	0
384	20231020	130200	31119335	1937	1937	1937	1937	0
385	20231020	130100	31119335	1937	1936	1937	1936	300
386	20231020	130000	30538435	1936	1936	1936	1936	0
387	20231020	125900	30538435	1936	1936	1936	1936	0
388	20231020	125800	30538435	1936	1936	1936	1936	0
389	20231020	125700	30538435	1936	1936	1936	1936	0
390	20231020	125600	30538435	1936	1936	1936	1936	0
391	20231020	125500	30538435	1936	1936	1936	1936	0
392	20231020	125400	30538435	1936	1936	1936	1936	0
393	20231020	125300	30538435	1936	1936	1936	1936	0
394	20231020	125200	30538435	1936	1936	1936	1936	0
395	20231020	125100	30538435	1936	1936	1936	1936	2
396	20231020	125000	30534563	1936	1936	1936	1936	0
397	20231020	124900	30534563	1936	1936	1936	1936	0
398	20231020	124800	30534563	1936	1936	1936	1936	20
399	20231020	124700	30495843	1936	1936	1936	1936	0
400	20231020	124600	30495843	1936	1936	1936	1936	0
401	20231020	124500	30495843	1936	1936	1936	1936	0
402	20231020	124400	30495843	1936	1936	1936	1936	0
403	20231020	124300	30495843	1936	1936	1936	1936	0
404	20231020	124200	30495843	1936	1936	1936	1936	0
405	20231020	124100	30495843	1936	1936	1936	1936	30
406	20231020	124000	30437763	1926	1926	1926	1926	0
407	20231020	123900	30437763	1926	1926	1926	1926	0
408	20231020	123800	30437763	1926	1926	1926	1926	0
409	20231020	123700	30437763	1926	1926	1926	1926	0
410	20231020	123600	30437763	1926	1926	1926	1926	0
411	20231020	123500	30437763	1926	1926	1926	1926	0
412	20231020	123400	30437763	1926	1926	1926	1926	0
413	20231020	123300	30437763	1926	1926	1926	1926	0
414	20231020	123200	30437763	1926	1926	1926	1926	0
415	20231020	123100	30437763	1926	1926	1926	1926	0
416	20231020	123000	30437763	1926	1926	1926	1926	0
417	20231020	122900	30437763	1926	1926	1926	1926	0
418	20231020	122800	30437763	1926	1926	1926	1926	0
419	20231020	122700	30437763	1926	1926	1926	1926	0
420	20231020	122600	30437763	1926	1926	1926	1926	0
421	20231020	122500	30437763	1926	1926	1926	1926	0
422	20231020	122400	30437763	1926	1926	1926	1926	0
423	20231020	122300	30437763	1926	1926	1926	1926	0
424	20231020	122200	30437763	1926	1926	1926	1926	0
425	20231020	122100	30437763	1926	1926	1926	1926	0
426	20231020	122000	30437763	1926	1926	1926	1926	0
427	20231020	121900	30437763	1926	1926	1926	1926	0
428	20231020	121800	30437763	1926	1926	1926	1926	0
429	20231020	121700	30437763	1926	1926	1926	1926	53
430	20231020	121600	30335685	1937	1926	1937	1926	30
431	20231020	121500	30277795	1937	1937	1937	1937	0
432	20231020	121400	30277795	1937	1937	1937	1937	15
433	20231020	121300	30248740	1937	1936	1937	1936	112
434	20231020	121200	30031824	1936	1936	1936	1936	70
435	20231020	121100	29896304	1936	1936	1936	1936	0
436	20231020	121000	29896304	1936	1936	1936	1936	0
437	20231020	120900	29896304	1936	1936	1936	1936	0
438	20231020	120800	29896304	1936	1936	1936	1936	1
439	20231020	120700	29894368	1936	1936	1936	1936	9
440	20231020	120600	29876944	1936	1936	1936	1936	0
441	20231020	120500	29876944	1936	1936	1936	1936	0
442	20231020	120400	29876944	1936	1936	1936	1936	5
443	20231020	120300	29867264	1936	1936	1936	1936	0
444	20231020	120200	29867264	1936	1936	1936	1936	0
445	20231020	120100	29867264	1936	1936	1936	1936	0
446	20231020	120000	29867264	1936	1936	1936	1936	0
447	20231020	115900	29867264	1936	1932	1936	1932	5
448	20231020	115800	29857594	1931	1929	1931	1929	17
449	20231020	115700	29824798	1928	1928	1928	1928	519
450	20231020	115600	28824166	1928	1928	1928	1928	0
451	20231020	115500	28824166	1928	1928	1928	1928	1
452	20231020	115400	28822238	1928	1928	1928	1928	0
453	20231020	115300	28822238	1928	1928	1928	1928	0
454	20231020	115200	28822238	1928	1928	1928	1928	0
455	20231020	115100	28822238	1928	1928	1928	1928	0
456	20231020	115000	28822238	1928	1928	1928	1928	0
457	20231020	114900	28822238	1928	1928	1928	1928	0
458	20231020	114800	28822238	1928	1928	1928	1928	0
459	20231020	114700	28822238	1928	1928	1928	1928	0
460	20231020	114600	28822238	1928	1928	1928	1928	0
461	20231020	114500	28822238	1928	1928	1928	1928	0
462	20231020	114400	28822238	1928	1928	1928	1928	0
463	20231020	114300	28822238	1928	1928	1928	1928	0
464	20231020	114200	28822238	1928	1928	1928	1928	0
465	20231020	114100	28822238	1928	1928	1928	1928	0
466	20231020	114000	28822238	1928	1928	1928	1928	0
467	20231020	113900	28822238	1928	1928	1928	1928	0
468	20231020	113800	28822238	1928	1928	1928	1928	0
469	20231020	113700	28822238	1928	1928	1928	1928	0
470	20231020	113600	28822238	1928	1928	1928	1928	0
471	20231020	113500	28822238	1928	1928	1928	1928	0
472	20231020	113400	28822238	1928	1928	1928	1928	0
473	20231020	113300	28822238	1928	1928	1928	1928	0
474	20231020	113200	28822238	1928	1928	1928	1928	0
475	20231020	113100	28822238	1928	1928	1928	1928	0
476	20231020	113000	28822238	1928	1928	1928	1928	2
477	20231020	112900	28818382	1922	1922	1922	1922	0
478	20231020	112800	28818382	1922	1922	1922	1922	0
479	20231020	112700	28818382	1922	1922	1922	1922	0
480	20231020	112600	28818382	1922	1922	1922	1922	0
481	20231020	112500	28818382	1922	1922	1922	1922	0
482	20231020	112400	28818382	1922	1922	1922	1922	0
483	20231020	112300	28818382	1922	1922	1922	1922	0
484	20231020	112200	28818382	1922	1922	1922	1922	0
485	20231020	112100	28818382	1922	1922	1922	1922	0
486	20231020	112000	28818382	1922	1922	1922	1922	0
487	20231020	111900	28818382	1922	1922	1922	1922	0
488	20231020	111800	28818382	1922	1922	1922	1922	0
489	20231020	111700	28818382	1922	1925	1925	1922	500
490	20231020	111600	27856433	1928	1928	1928	1928	0
491	20231020	111500	27856433	1928	1928	1928	1928	0
492	20231020	111400	27856433	1928	1928	1928	1928	1
493	20231020	111300	27854505	1936	1936	1936	1936	1
494	20231020	111200	27852569	1937	1929	1937	1929	32
495	20231020	111100	27790805	1928	1928	1928	1928	0
496	20231020	111000	27790805	1928	1928	1928	1928	0
497	20231020	110900	27790805	1928	1928	1928	1928	0
498	20231020	110800	27790805	1928	1928	1928	1928	0
499	20231020	110700	27790805	1928	1928	1928	1928	0
500	20231020	110600	27790805	1928	1928	1928	1928	0
501	20231020	110500	27790805	1928	1928	1928	1928	0
502	20231020	110400	27790805	1928	1928	1928	1928	0
503	20231020	110300	27790805	1928	1928	1928	1928	1
504	20231020	110200	27788877	1937	1937	1937	1937	0
505	20231020	110100	27788877	1937	1937	1937	1937	0
506	20231020	110000	27788877	1937	1937	1937	1937	0
507	20231020	105900	27788877	1937	1937	1937	1937	0
508	20231020	105800	27788877	1937	1930	1937	1930	130
509	20231020	105700	27537900	1930	1930	1930	1930	0
510	20231020	105600	27537900	1930	1930	1930	1930	0
511	20231020	105500	27537900	1930	1930	1930	1930	8
512	20231020	105400	27522460	1937	1937	1937	1937	0
513	20231020	105300	27522460	1937	1937	1937	1937	0
514	20231020	105200	27522460	1937	1937	1937	1937	0
515	20231020	105100	27522460	1937	1937	1937	1937	0
516	20231020	105000	27522460	1937	1937	1937	1937	0
517	20231020	104900	27522460	1937	1937	1937	1937	0
518	20231020	104800	27522460	1937	1937	1937	1937	0
519	20231020	104700	27522460	1937	1937	1937	1937	1
520	20231020	104600	27520523	1937	1930	1937	1930	33
521	20231020	104500	27456784	1929	1929	1929	1929	3
522	20231020	104400	27450997	1930	1930	1930	1930	0
523	20231020	104300	27450997	1930	1930	1930	1930	0
524	20231020	104200	27450997	1930	1930	1930	1930	0
525	20231020	104100	27450997	1930	1930	1930	1930	6
526	20231020	104000	27439417	1930	1930	1930	1930	0
527	20231020	103900	27439417	1930	1930	1930	1930	0
528	20231020	103800	27439417	1930	1930	1930	1930	0
529	20231020	103700	27439417	1930	1930	1930	1930	0
530	20231020	103600	27439417	1930	1930	1930	1930	0
531	20231020	103500	27439417	1930	1930	1930	1930	0
532	20231020	103400	27439417	1930	1930	1930	1930	0
533	20231020	103300	27439417	1930	1930	1930	1930	0
534	20231020	103200	27439417	1930	1930	1930	1930	0
535	20231020	103100	27439417	1930	1937	1937	1930	32
536	20231020	103000	27377615	1937	1937	1937	1937	0
537	20231020	102900	27377615	1937	1937	1937	1937	0
538	20231020	102800	27377615	1937	1937	1937	1937	0
539	20231020	102700	27377615	1937	1937	1937	1937	4
540	20231020	102600	27369867	1937	1937	1937	1937	6
541	20231020	102500	27358245	1937	1937	1937	1937	1
542	20231020	102400	27356308	1937	1936	1937	1936	5
543	20231020	102300	27346627	1936	1936	1936	1936	0
544	20231020	102200	27346627	1936	1936	1936	1936	1
545	20231020	102100	27344691	1936	1928	1936	1928	100
546	20231020	102000	27151607	1929	1929	1929	1929	0
547	20231020	101900	27151607	1929	1929	1929	1929	2
548	20231020	101800	27147749	1924	1924	1924	1924	0
549	20231020	101700	27147749	1924	1924	1924	1924	0
550	20231020	101600	27147749	1924	1924	1924	1924	0
551	20231020	101500	27147749	1924	1924	1924	1924	10
552	20231020	101400	27128509	1924	1924	1924	1924	5
553	20231020	101300	27118889	1924	1924	1924	1924	8
554	20231020	101200	27103497	1939	1939	1939	1939	0
555	20231020	101100	27103497	1939	1925	1939	1925	1050
556	20231020	101000	25072382	1925	1931	1931	1925	161
557	20231020	100900	24762451	1936	1936	1936	1936	0
558	20231020	100800	24762451	1936	1936	1936	1936	0
559	20231020	100700	24762451	1936	1936	1936	1936	0
560	20231020	100600	24762451	1936	1936	1936	1936	0
561	20231020	100500	24762451	1936	1936	1936	1936	0
562	20231020	100400	24762451	1936	1936	1936	1936	0
563	20231020	100300	24762451	1936	1936	1936	1936	0
564	20231020	100200	24762451	1936	1936	1936	1936	0
565	20231020	100100	24762451	1936	1933	1936	1933	150
566	20231020	100000	24472152	1915	1915	1915	1915	0
567	20231020	095900	24472152	1915	1915	1915	1915	380
568	20231020	095800	23744452	1937	1937	1937	1937	5
569	20231020	095700	23734767	1915	1915	1915	1915	144
570	20231020	095600	23459007	1915	1916	1916	1915	943
571	20231020	095500	21652984	1942	1942	1942	1942	0
572	20231020	095400	21652984	1942	1942	1942	1942	0
573	20231020	095300	21652984	1942	1941	1942	1941	1000
574	20231020	095200	19711042	1942	1941	1942	1941	1000
575	20231020	095100	17769337	1941	1939	1941	1939	20
576	20231020	095000	17730532	1941	1914	1941	1903	4124
577	20231020	094900	9839110	1915	1915	1915	1915	15
578	20231020	094800	9810385	1915	1915	1915	1915	354
579	20231020	094700	9132475	1916	1916	1916	1916	25
580	20231020	094600	9084575	1916	1916	1916	1916	70
581	20231020	094500	8950455	1917	1919	1919	1917	349
582	20231020	094400	8281357	1918	1918	1918	1918	250
583	20231020	094300	7801857	1942	1942	1942	1942	0
584	20231020	094200	7801857	1942	1942	1942	1942	2
585	20231020	094100	7797973	1942	1942	1942	1942	0
586	20231020	094000	7797973	1942	1922	1942	1922	262
587	20231020	093900	7294369	1951	1951	1951	1951	0
588	20231020	093800	7294369	1951	1951	1951	1951	0
589	20231020	093700	7294369	1951	1942	1951	1918	89
590	20231020	093600	7122144	1942	1946	1946	1942	10
591	20231020	093500	7102705	1941	1941	1941	1941	43
592	20231020	093400	7019242	1944	1944	1944	1944	2
593	20231020	093300	7015354	1950	1922	1950	1922	9
594	20231020	093200	6998000	1922	1922	1922	1922	190
595	20231020	093100	6632820	1955	1923	1955	1923	312
596	20231020	093000	6032780	1957	1951	1957	1951	300
597	20231020	092900	5446320	1956	1956	1956	1956	150
598	20231020	092800	5152920	1963	1916	1963	1915	272
599	20231020	092700	4629450	1941	1941	1941	1941	20
600	20231020	092600	4590630	1941	1941	1941	1941	100
601	20231020	092500	4396530	1941	1917	1941	1916	602
602	20231020	092400	3243044	1917	1941	1941	1917	43
603	20231020	092300	3160133	1941	1941	1941	1941	102
604	20231020	092200	2962151	1918	1921	1921	1918	72
605	20231020	092100	2823890	1921	1921	1921	1921	370
606	20231020	092000	2113120	1941	1941	1941	1941	0
607	20231020	091900	2113120	1941	1941	1941	1941	3
608	20231020	091800	2107297	1941	1941	1941	1941	10
609	20231020	091700	2087887	1942	1942	1942	1942	0
610	20231020	091600	2087887	1942	1942	1942	1942	10
611	20231020	091500	2068467	1942	1953	1953	1921	313
612	20231020	091400	1467114	1954	1954	1954	1954	0
613	20231020	091300	1467114	1954	1954	1954	1954	0
614	20231020	091200	1467114	1954	1954	1954	1954	1
615	20231020	091100	1465160	1918	1918	1918	1918	0
616	20231020	091000	1465160	1918	1956	1956	1918	105
617	20231020	090900	1261038	1957	1957	1957	1957	1
618	20231020	090800	1259081	1989	1989	1989	1989	0
619	20231020	090700	1259081	1989	1989	1989	1989	1
620	20231020	090600	1257092	1993	1993	1993	1993	0
621	20231020	090500	1257092	1993	1993	1993	1993	0
622	20231020	090400	1257092	1993	1993	1993	1993	200
623	20231020	090300	858492	1994	1994	1994	1994	310
624	20231020	090200	240352	1994	1994	1994	1994	0
625	20231020	090100	240352	1994	1986	1995	1986	15
626	20231020	090000	210529	1986	1949	1986	1949	108