KissMeData/031510/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	190800	138669921	1923	1923	1923	1923	8475
3	20231027	190700	138669921	1923	1923	1923	1923	0
4	20231027	190600	138669921	1923	1923	1923	1923	0
5	20231027	190500	138669921	1923	1923	1923	1923	0
6	20231027	190400	138669921	1923	1923	1923	1923	0
7	20231027	190300	138669921	1923	1923	1923	1923	0
8	20231027	190200	138669921	1923	1923	1923	1923	0
9	20231027	190100	138669921	1923	1923	1923	1923	0
10	20231027	190000	138669921	1923	1923	1923	1923	0
11	20231027	185900	138669921	1923	1923	1923	1923	0
12	20231027	185800	138669921	1923	1923	1923	1923	0
13	20231027	185700	138669921	1923	1923	1923	1923	0
14	20231027	185600	138669921	1923	1923	1923	1923	0
15	20231027	185500	138669921	1923	1923	1923	1923	0
16	20231027	185400	138669921	1923	1923	1923	1923	0
17	20231027	185300	138669921	1923	1923	1923	1923	0
18	20231027	185200	138669921	1923	1923	1923	1923	0
19	20231027	185100	138669921	1923	1923	1923	1923	0
20	20231027	185000	138669921	1923	1923	1923	1923	0
21	20231027	184900	138669921	1923	1923	1923	1923	0
22	20231027	184800	138669921	1923	1923	1923	1923	0
23	20231027	184700	138669921	1923	1923	1923	1923	0
24	20231027	184600	138669921	1923	1923	1923	1923	0
25	20231027	184500	138669921	1923	1923	1923	1923	0
26	20231027	184400	138669921	1923	1923	1923	1923	0
27	20231027	184300	138669921	1923	1923	1923	1923	0
28	20231027	184200	138669921	1923	1923	1923	1923	0
29	20231027	184100	138669921	1923	1923	1923	1923	0
30	20231027	184000	138669921	1923	1923	1923	1923	0
31	20231027	183900	138669921	1923	1923	1923	1923	0
32	20231027	183800	138669921	1923	1923	1923	1923	8475
33	20231027	183700	138669921	1923	1923	1923	1923	0
34	20231027	183600	138669921	1923	1923	1923	1923	0
35	20231027	183500	138669921	1923	1923	1923	1923	0
36	20231027	183400	138669921	1923	1923	1923	1923	0
37	20231027	183300	138669921	1923	1923	1923	1923	0
38	20231027	183200	138669921	1923	1923	1923	1923	0
39	20231027	183100	138669921	1923	1923	1923	1923	0
40	20231027	183000	138669921	1923	1923	1923	1923	0
41	20231027	182900	138669921	1923	1923	1923	1923	0
42	20231027	182800	138669921	1923	1923	1923	1923	0
43	20231027	182700	138669921	1923	1923	1923	1923	0
44	20231027	182600	138669921	1923	1923	1923	1923	0
45	20231027	182500	138669921	1923	1923	1923	1923	0
46	20231027	182400	138669921	1923	1923	1923	1923	0
47	20231027	182300	138669921	1923	1923	1923	1923	0
48	20231027	182200	138669921	1923	1923	1923	1923	0
49	20231027	182100	138669921	1923	1923	1923	1923	0
50	20231027	182000	138669921	1923	1923	1923	1923	0
51	20231027	181900	138669921	1923	1923	1923	1923	0
52	20231027	181800	138669921	1923	1923	1923	1923	0
53	20231027	181700	138669921	1923	1923	1923	1923	0
54	20231027	181600	138669921	1923	1923	1923	1923	0
55	20231027	181500	138669921	1923	1923	1923	1923	0
56	20231027	181400	138669921	1923	1923	1923	1923	0
57	20231027	181300	138669921	1923	1923	1923	1923	0
58	20231027	181200	138669921	1923	1923	1923	1923	0
59	20231027	181100	138669921	1923	1923	1923	1923	0
60	20231027	181000	138669921	1923	1923	1923	1923	0
61	20231027	180900	138669921	1923	1923	1923	1923	0
62	20231027	180800	138669921	1923	1923	1923	1923	8475
63	20231027	180700	138669921	1923	1923	1923	1923	0
64	20231027	180600	138669921	1923	1923	1923	1923	0
65	20231027	180500	138669921	1923	1923	1923	1923	0
66	20231027	180400	138669921	1923	1923	1923	1923	0
67	20231027	180300	138669921	1923	1923	1923	1923	0
68	20231027	180200	138669921	1923	1923	1923	1923	0
69	20231027	180100	138669921	1923	1923	1923	1923	0
70	20231027	180000	138669921	1923	1923	1923	1923	0
71	20231027	175900	138669921	1923	1923	1923	1923	0
72	20231027	175800	138669921	1923	1923	1923	1923	0
73	20231027	175700	138669921	1923	1923	1923	1923	0
74	20231027	175600	138669921	1923	1923	1923	1923	0
75	20231027	175500	138669921	1923	1923	1923	1923	0
76	20231027	175400	138669921	1923	1923	1923	1923	0
77	20231027	175300	138669921	1923	1923	1923	1923	0
78	20231027	175200	138669921	1923	1923	1923	1923	0
79	20231027	175100	138669921	1923	1923	1923	1923	0
80	20231027	175000	138669921	1923	1923	1923	1923	0
81	20231027	174900	138669921	1923	1923	1923	1923	0
82	20231027	174800	138669921	1923	1923	1923	1923	0
83	20231027	174700	138669921	1923	1923	1923	1923	0
84	20231027	174600	138669921	1923	1923	1923	1923	0
85	20231027	174500	138669921	1923	1923	1923	1923	0
86	20231027	174400	138669921	1923	1923	1923	1923	0
87	20231027	174300	138669921	1923	1923	1923	1923	0
88	20231027	174200	138669921	1923	1923	1923	1923	0
89	20231027	174100	138669921	1923	1923	1923	1923	0
90	20231027	174000	138669921	1923	1923	1923	1923	0
91	20231027	173900	138669921	1923	1923	1923	1923	0
92	20231027	173800	138669921	1923	1923	1923	1923	8475
93	20231027	173700	138669921	1923	1923	1923	1923	0
94	20231027	173600	138669921	1923	1923	1923	1923	0
95	20231027	173500	138669921	1923	1923	1923	1923	0
96	20231027	173400	138669921	1923	1923	1923	1923	0
97	20231027	173300	138669921	1923	1923	1923	1923	0
98	20231027	173200	138669921	1923	1923	1923	1923	0
99	20231027	173100	138669921	1923	1923	1923	1923	0
100	20231027	173000	138669921	1923	1923	1923	1923	0
101	20231027	172900	138669921	1923	1923	1923	1923	0
102	20231027	172800	138669921	1923	1923	1923	1923	0
103	20231027	172700	138669921	1923	1923	1923	1923	0
104	20231027	172600	138669921	1923	1923	1923	1923	0
105	20231027	172500	138669921	1923	1923	1923	1923	0
106	20231027	172400	138669921	1923	1923	1923	1923	0
107	20231027	172300	138669921	1923	1923	1923	1923	0
108	20231027	172200	138669921	1923	1923	1923	1923	0
109	20231027	172100	138669921	1923	1923	1923	1923	0
110	20231027	172000	138669921	1923	1923	1923	1923	0
111	20231027	171900	138669921	1923	1923	1923	1923	0
112	20231027	171800	138669921	1923	1923	1923	1923	0
113	20231027	171700	138669921	1923	1923	1923	1923	0
114	20231027	171600	138669921	1923	1923	1923	1923	0
115	20231027	171500	138669921	1923	1923	1923	1923	0
116	20231027	171400	138669921	1923	1923	1923	1923	0
117	20231027	171300	138669921	1923	1923	1923	1923	0
118	20231027	171200	138669921	1923	1923	1923	1923	0
119	20231027	171100	138669921	1923	1923	1923	1923	0
120	20231027	171000	138669921	1923	1923	1923	1923	0
121	20231027	170900	138669921	1923	1923	1923	1923	0
122	20231027	170800	138669921	1923	1923	1923	1923	8475
123	20231027	170700	138669921	1923	1923	1923	1923	0
124	20231027	170600	138669921	1923	1923	1923	1923	0
125	20231027	170500	138669921	1923	1923	1923	1923	0
126	20231027	170400	138669921	1923	1923	1923	1923	0
127	20231027	170300	138669921	1923	1923	1923	1923	0
128	20231027	170200	138669921	1923	1923	1923	1923	0
129	20231027	170100	138669921	1923	1923	1923	1923	0
130	20231027	170000	138669921	1923	1923	1923	1923	0
131	20231027	165900	138669921	1923	1923	1923	1923	0
132	20231027	165800	138669921	1923	1923	1923	1923	0
133	20231027	165700	138669921	1923	1923	1923	1923	0
134	20231027	165600	138669921	1923	1923	1923	1923	0
135	20231027	165500	138669921	1923	1923	1923	1923	0
136	20231027	165400	138669921	1923	1923	1923	1923	0
137	20231027	165300	138669921	1923	1923	1923	1923	0
138	20231027	165200	138669921	1923	1923	1923	1923	0
139	20231027	165100	138669921	1923	1923	1923	1923	0
140	20231027	165000	138669921	1923	1923	1923	1923	0
141	20231027	164900	138669921	1923	1923	1923	1923	0
142	20231027	164800	138669921	1923	1923	1923	1923	0
143	20231027	164700	138669921	1923	1923	1923	1923	0
144	20231027	164600	138669921	1923	1923	1923	1923	0
145	20231027	164500	138669921	1923	1923	1923	1923	0
146	20231027	164400	138669921	1923	1923	1923	1923	0
147	20231027	164300	138669921	1923	1923	1923	1923	0
148	20231027	164200	138669921	1923	1923	1923	1923	0
149	20231027	164100	138669921	1923	1923	1923	1923	0
150	20231027	164000	138669921	1923	1923	1923	1923	0
151	20231027	163900	138669921	1923	1923	1923	1923	0
152	20231027	163800	138669921	1923	1923	1923	1923	8475
153	20231027	163700	138669921	1923	1923	1923	1923	0
154	20231027	163600	138669921	1923	1923	1923	1923	0
155	20231027	163500	138669921	1923	1923	1923	1923	0
156	20231027	163400	138669921	1923	1923	1923	1923	0
157	20231027	163300	138669921	1923	1923	1923	1923	0
158	20231027	163200	138669921	1923	1923	1923	1923	0
159	20231027	163100	138669921	1923	1923	1923	1923	0
160	20231027	163000	138669921	1923	1923	1923	1923	0
161	20231027	162900	138669921	1923	1923	1923	1923	0
162	20231027	162800	138669921	1923	1923	1923	1923	0
163	20231027	162700	138669921	1923	1923	1923	1923	0
164	20231027	162600	138669921	1923	1923	1923	1923	0
165	20231027	162500	138669921	1923	1923	1923	1923	0
166	20231027	162400	138669921	1923	1923	1923	1923	0
167	20231027	162300	138669921	1923	1923	1923	1923	0
168	20231027	162200	138669921	1923	1923	1923	1923	0
169	20231027	162100	138669921	1923	1923	1923	1923	0
170	20231027	162000	138669921	1923	1923	1923	1923	0
171	20231027	161900	138669921	1923	1923	1923	1923	0
172	20231027	161800	138669921	1923	1923	1923	1923	0
173	20231027	161700	138669921	1923	1923	1923	1923	0
174	20231027	161600	138669921	1923	1923	1923	1923	0
175	20231027	161500	138669921	1923	1923	1923	1923	0
176	20231027	161400	138669921	1923	1923	1923	1923	0
177	20231027	161300	138669921	1923	1923	1923	1923	0
178	20231027	161200	138669921	1923	1923	1923	1923	0
179	20231027	161100	138669921	1923	1923	1923	1923	0
180	20231027	161000	138669921	1923	1923	1923	1923	0
181	20231027	160900	138669921	1923	1923	1923	1923	0
182	20231027	160800	138669921	1923	1923	1923	1923	8475
183	20231027	160700	138669921	1923	1923	1923	1923	0
184	20231027	160600	138669921	1923	1923	1923	1923	0
185	20231027	160500	138669921	1923	1923	1923	1923	0
186	20231027	160400	138669921	1923	1923	1923	1923	0
187	20231027	160300	138669921	1923	1923	1923	1923	0
188	20231027	160200	138669921	1923	1923	1923	1923	0
189	20231027	160100	138669921	1923	1923	1923	1923	0
190	20231027	160000	138669921	1923	1923	1923	1923	0
191	20231027	155900	138669921	1923	1923	1923	1923	0
192	20231027	155800	138669921	1923	1923	1923	1923	0
193	20231027	155700	138669921	1923	1923	1923	1923	0
194	20231027	155600	138669921	1923	1923	1923	1923	0
195	20231027	155500	138669921	1923	1923	1923	1923	0
196	20231027	155400	138669921	1923	1923	1923	1923	0
197	20231027	155300	138669921	1923	1923	1923	1923	0
198	20231027	155200	138669921	1923	1923	1923	1923	0
199	20231027	155100	138669921	1923	1923	1923	1923	0
200	20231027	155000	138669921	1923	1923	1923	1923	0
201	20231027	154900	138669921	1923	1923	1923	1923	0
202	20231027	154800	138669921	1923	1923	1923	1923	0
203	20231027	154700	138669921	1923	1923	1923	1923	0
204	20231027	154600	138669921	1923	1923	1923	1923	0
205	20231027	154500	138669921	1923	1923	1923	1923	0
206	20231027	154400	138669921	1923	1923	1923	1923	0
207	20231027	154300	138669921	1923	1923	1923	1923	0
208	20231027	154200	138669921	1923	1923	1923	1923	0
209	20231027	154100	138669921	1923	1923	1923	1923	0
210	20231027	154000	138669921	1923	1923	1923	1923	0
211	20231027	153900	138669921	1923	1923	1923	1923	0
212	20231027	153800	138669921	1923	1923	1923	1923	8475
213	20231027	153700	138669921	1923	1923	1923	1923	0
214	20231027	153600	138669921	1923	1923	1923	1923	0
215	20231027	153500	138669921	1923	1923	1923	1923	0
216	20231027	153400	138669921	1923	1923	1923	1923	0
217	20231027	153300	138669921	1923	1923	1923	1923	0
218	20231027	153200	138669921	1923	1923	1923	1923	0
219	20231027	153100	138669921	1923	1923	1923	1923	0
220	20231027	153000	138669921	1923	1923	1923	1923	8475
221	20231027	152900	122372496	1935	1935	1935	1935	0
222	20231027	152800	122372496	1935	1935	1935	1935	0
223	20231027	152700	122372496	1935	1935	1935	1935	0
224	20231027	152600	122372496	1935	1935	1935	1935	0
225	20231027	152500	122372496	1935	1935	1935	1935	0
226	20231027	152400	122372496	1935	1935	1935	1935	0
227	20231027	152300	122372496	1935	1935	1935	1935	0
228	20231027	152200	122372496	1935	1935	1935	1935	0
229	20231027	152100	122372496	1935	1935	1935	1935	0
230	20231027	152000	122372496	1935	1935	1935	1935	0
231	20231027	151900	122372496	1935	1937	1937	1935	230
232	20231027	151800	121927074	1937	1939	1939	1937	227
233	20231027	151700	121486997	1939	1937	1939	1937	159
234	20231027	151600	121178914	1935	1935	1935	1935	107
235	20231027	151500	120971869	1939	1939	1939	1939	412
236	20231027	151400	120173001	1939	1939	1939	1939	34
237	20231027	151300	120107075	1939	1939	1939	1939	0
238	20231027	151200	120107075	1939	1937	1939	1937	361
239	20231027	151100	119407468	1937	1937	1937	1935	204
240	20231027	151000	119012388	1938	1937	1938	1937	549
241	20231027	150900	117948686	1938	1938	1938	1938	100
242	20231027	150800	117754886	1937	1939	1939	1937	228
243	20231027	150700	117312924	1939	1939	1939	1939	50
244	20231027	150600	117215974	1939	1939	1939	1939	160
245	20231027	150500	116905734	1939	1939	1939	1939	318
246	20231027	150400	116289132	1939	1939	1939	1939	411
247	20231027	150300	115492203	1939	1938	1939	1938	260
248	20231027	150200	114988310	1938	1938	1938	1938	100
249	20231027	150100	114794510	1938	1938	1938	1938	100
250	20231027	150000	114600710	1937	1937	1937	1937	119
251	20231027	145900	114370207	1938	1937	1938	1937	257
252	20231027	145800	113872298	1937	1937	1937	1937	386
253	20231027	145700	113124616	1937	1937	1937	1930	696
254	20231027	145600	111777024	1937	1931	1937	1931	18
255	20231027	145500	111742164	1937	1937	1937	1937	0
256	20231027	145400	111742164	1937	1935	1937	1935	100
257	20231027	145300	111548471	1935	1935	1935	1935	54
258	20231027	145200	111443981	1935	1935	1935	1935	100
259	20231027	145100	111250481	1930	1930	1930	1930	0
260	20231027	145000	111250481	1930	1930	1930	1930	0
261	20231027	144900	111250481	1930	1930	1930	1930	56
262	20231027	144800	111142401	1935	1935	1935	1935	0
263	20231027	144700	111142401	1935	1935	1935	1935	324
264	20231027	144600	110515461	1935	1935	1935	1935	1291
265	20231027	144500	108017376	1929	1929	1929	1929	0
266	20231027	144400	108017376	1929	1929	1929	1929	0
267	20231027	144300	108017376	1929	1929	1929	1929	1
268	20231027	144200	108015447	1935	1935	1935	1935	0
269	20231027	144100	108015447	1935	1935	1935	1935	18
270	20231027	144000	107980617	1936	1936	1936	1936	100
271	20231027	143900	107787017	1927	1927	1927	1927	0
272	20231027	143800	107787017	1927	1934	1937	1927	119
273	20231027	143700	107556778	1934	1934	1934	1934	0
274	20231027	143600	107556778	1934	1934	1934	1934	200
275	20231027	143500	107169978	1934	1934	1934	1934	121
276	20231027	143400	106935964	1934	1934	1934	1934	0
277	20231027	143300	106935964	1934	1934	1934	1934	0
278	20231027	143200	106935964	1934	1934	1934	1934	131
279	20231027	143100	106682610	1934	1934	1934	1934	0
280	20231027	143000	106682610	1934	1932	1934	1932	100
281	20231027	142900	106489340	1932	1932	1932	1932	18
282	20231027	142800	106454564	1932	1931	1932	1931	106
283	20231027	142700	106249872	1931	1930	1931	1930	100
284	20231027	142600	106056778	1930	1930	1930	1930	24
285	20231027	142500	106010458	1930	1930	1930	1930	0
286	20231027	142400	106010458	1930	1930	1930	1930	44
287	20231027	142300	105925538	1931	1931	1931	1931	100
288	20231027	142200	105732438	1930	1930	1930	1930	7
289	20231027	142100	105718928	1930	1930	1931	1930	352
290	20231027	142000	105039468	1930	1930	1930	1930	18
291	20231027	141900	105004728	1930	1930	1930	1930	0
292	20231027	141800	105004728	1930	1930	1930	1930	0
293	20231027	141700	105004728	1930	1930	1930	1930	154
294	20231027	141600	104707508	1926	1926	1926	1926	855
295	20231027	141500	103060778	1926	1926	1926	1926	0
296	20231027	141400	103060778	1926	1926	1926	1926	0
297	20231027	141300	103060778	1926	1926	1926	1926	0
298	20231027	141200	103060778	1926	1926	1926	1926	0
299	20231027	141100	103060778	1926	1926	1926	1926	0
300	20231027	141000	103060778	1926	1926	1926	1926	0
301	20231027	140900	103060778	1926	1926	1926	1926	0
302	20231027	140800	103060778	1926	1929	1929	1926	205
303	20231027	140700	102665791	1929	1929	1929	1929	0
304	20231027	140600	102665791	1929	1929	1929	1929	1402
305	20231027	140500	99961333	1929	1929	1929	1929	0
306	20231027	140400	99961333	1929	1929	1929	1929	0
307	20231027	140300	99961333	1929	1929	1929	1929	0
308	20231027	140200	99961333	1929	1929	1929	1929	0
309	20231027	140100	99961333	1929	1929	1929	1929	0
310	20231027	140000	99961333	1929	1929	1929	1929	0
311	20231027	135900	99961333	1929	1929	1929	1929	0
312	20231027	135800	99961333	1929	1929	1929	1929	0
313	20231027	135700	99961333	1929	1929	1929	1929	0
314	20231027	135600	99961333	1929	1929	1929	1929	0
315	20231027	135500	99961333	1929	1929	1929	1929	0
316	20231027	135400	99961333	1929	1929	1929	1929	0
317	20231027	135300	99961333	1929	1929	1929	1929	0
318	20231027	135200	99961333	1929	1929	1929	1929	0
319	20231027	135100	99961333	1929	1929	1929	1929	0
320	20231027	135000	99961333	1929	1929	1929	1929	3
321	20231027	134900	99955546	1929	1929	1929	1929	0
322	20231027	134800	99955546	1929	1929	1929	1929	0
323	20231027	134700	99955546	1929	1929	1929	1929	0
324	20231027	134600	99955546	1929	1929	1929	1929	0
325	20231027	134500	99955546	1929	1929	1929	1929	50
326	20231027	134400	99859096	1929	1929	1929	1929	177
327	20231027	134300	99517663	1929	1929	1929	1929	0
328	20231027	134200	99517663	1929	1929	1929	1929	0
329	20231027	134100	99517663	1929	1929	1929	1929	0
330	20231027	134000	99517663	1929	1929	1929	1929	0
331	20231027	133900	99517663	1929	1929	1929	1929	4
332	20231027	133800	99509947	1929	1929	1929	1929	0
333	20231027	133700	99509947	1929	1929	1929	1929	1
334	20231027	133600	99508018	1933	1933	1933	1933	44
335	20231027	133500	99422966	1934	1929	1934	1929	355
336	20231027	133400	98737613	1929	1929	1929	1929	3
337	20231027	133300	98731826	1931	1931	1931	1931	0
338	20231027	133200	98731826	1931	1931	1931	1931	71
339	20231027	133100	98594725	1925	1925	1925	1925	1
340	20231027	133000	98592800	1925	1923	1925	1923	615
341	20231027	132900	97410031	1923	1923	1923	1923	0
342	20231027	132800	97410031	1923	1923	1923	1923	0
343	20231027	132700	97410031	1923	1923	1923	1923	31
344	20231027	132600	97350418	1923	1923	1923	1923	0
345	20231027	132500	97350418	1923	1923	1923	1923	0
346	20231027	132400	97350418	1923	1923	1923	1923	0
347	20231027	132300	97350418	1923	1923	1923	1923	4
348	20231027	132200	97342726	1923	1923	1923	1923	0
349	20231027	132100	97342726	1923	1922	1923	1922	100
350	20231027	132000	97150428	1922	1923	1923	1922	20
351	20231027	131900	97111986	1922	1922	1922	1922	8
352	20231027	131800	97096610	1923	1923	1923	1919	80
353	20231027	131700	96942818	1923	1924	1924	1923	260
354	20231027	131600	96442582	1924	1919	1924	1919	120
355	20231027	131500	96211787	1919	1919	1919	1919	116
356	20231027	131400	95989183	1919	1919	1919	1919	0
357	20231027	131300	95989183	1919	1925	1925	1919	2450
358	20231027	131200	91279533	1925	1925	1925	1925	1
359	20231027	131100	91277608	1925	1925	1925	1925	0
360	20231027	131000	91277608	1925	1925	1925	1925	0
361	20231027	130900	91277608	1925	1925	1925	1925	142
362	20231027	130800	91004258	1925	1925	1925	1925	0
363	20231027	130700	91004258	1925	1925	1925	1925	0
364	20231027	130600	91004258	1925	1925	1925	1925	0
365	20231027	130500	91004258	1925	1925	1925	1925	100
366	20231027	130400	90811758	1925	1925	1925	1925	1
367	20231027	130300	90809833	1933	1933	1933	1933	0
368	20231027	130200	90809833	1933	1933	1933	1933	18
369	20231027	130100	90775039	1934	1932	1934	1932	500
370	20231027	130000	89808438	1933	1933	1933	1933	258
371	20231027	125900	89309724	1935	1935	1935	1935	18
372	20231027	125800	89274894	1936	1936	1936	1936	0
373	20231027	125700	89274894	1936	1936	1936	1936	0
374	20231027	125600	89274894	1936	1936	1936	1936	18
375	20231027	125500	89240046	1936	1936	1936	1936	235
376	20231027	125400	88785086	1925	1925	1925	1925	0
377	20231027	125300	88785086	1925	1930	1930	1925	23
378	20231027	125200	88740721	1930	1930	1930	1930	51
379	20231027	125100	88642291	1925	1930	1930	1925	36
380	20231027	125000	88572876	1930	1938	1938	1930	26
381	20231027	124900	88522552	1938	1938	1938	1938	0
382	20231027	124800	88522552	1938	1938	1938	1938	168
383	20231027	124700	88196968	1930	1930	1930	1930	0
384	20231027	124600	88196968	1930	1930	1930	1930	76
385	20231027	124500	88050288	1930	1930	1930	1930	30
386	20231027	124400	87992388	1930	1930	1930	1930	18
387	20231027	124300	87957648	1930	1930	1930	1930	0
388	20231027	124200	87957648	1930	1930	1930	1930	0
389	20231027	124100	87957648	1930	1930	1930	1930	18
390	20231027	124000	87922908	1930	1931	1931	1930	1134
391	20231027	123900	85734274	1937	1937	1937	1937	56
392	20231027	123800	85625802	1937	1937	1937	1937	0
393	20231027	123700	85625802	1937	1937	1937	1937	0
394	20231027	123600	85625802	1937	1937	1937	1937	0
395	20231027	123500	85625802	1937	1937	1937	1937	232
396	20231027	123400	85176418	1935	1930	1935	1930	170
397	20231027	123300	84847803	1930	1930	1930	1930	0
398	20231027	123200	84847803	1930	1930	1930	1930	50
399	20231027	123100	84751303	1930	1930	1930	1930	0
400	20231027	123000	84751303	1930	1930	1930	1930	502
401	20231027	122900	83782443	1933	1933	1933	1933	7
402	20231027	122800	83768912	1934	1934	1934	1934	0
403	20231027	122700	83768912	1934	1934	1934	1934	0
404	20231027	122600	83768912	1934	1934	1934	1934	0
405	20231027	122500	83768912	1934	1933	1934	1933	258
406	20231027	122400	83269943	1935	1935	1935	1935	0
407	20231027	122300	83269943	1935	1935	1935	1935	18
408	20231027	122200	83235113	1935	1926	1935	1926	300
409	20231027	122100	82655891	1927	1927	1927	1927	100
410	20231027	122000	82463191	1928	1928	1928	1928	100
411	20231027	121900	82270391	1923	1928	1928	1923	397
412	20231027	121800	81506955	1929	1929	1929	1929	0
413	20231027	121700	81506955	1929	1929	1929	1929	20
414	20231027	121600	81468375	1923	1923	1923	1923	105
415	20231027	121500	81266460	1923	1923	1923	1923	0
416	20231027	121400	81266460	1923	1923	1923	1923	0
417	20231027	121300	81266460	1923	1923	1923	1923	500
418	20231027	121200	80304960	1934	1934	1934	1934	0
419	20231027	121100	80304960	1934	1934	1934	1934	18
420	20231027	121000	80270148	1935	1935	1935	1935	0
421	20231027	120900	80270148	1935	1923	1935	1923	114
422	20231027	120800	80049991	1923	1923	1923	1923	0
423	20231027	120700	80049991	1923	1920	1923	1920	200
424	20231027	120600	79665536	1920	1919	1920	1919	10
425	20231027	120500	79646344	1920	1920	1920	1920	0
426	20231027	120400	79646344	1920	1920	1920	1920	0
427	20231027	120300	79646344	1920	1918	1920	1918	10
428	20231027	120200	79627148	1917	1917	1917	1917	24
429	20231027	120100	79581140	1917	1917	1917	1917	1
430	20231027	120000	79579223	1916	1916	1916	1916	0
431	20231027	115900	79579223	1916	1916	1916	1916	0
432	20231027	115800	79579223	1916	1916	1916	1916	0
433	20231027	115700	79579223	1916	1916	1916	1916	0
434	20231027	115600	79579223	1916	1916	1916	1916	101
435	20231027	115500	79385707	1916	1916	1916	1916	0
436	20231027	115400	79385707	1916	1916	1916	1916	124
437	20231027	115300	79148123	1916	1916	1916	1916	0
438	20231027	115200	79148123	1916	1916	1916	1916	0
439	20231027	115100	79148123	1916	1916	1916	1916	0
440	20231027	115000	79148123	1916	1916	1916	1916	0
441	20231027	114900	79148123	1916	1916	1916	1916	0
442	20231027	114800	79148123	1916	1916	1916	1916	0
443	20231027	114700	79148123	1916	1914	1916	1914	912
444	20231027	114600	77401749	1914	1914	1914	1914	5
445	20231027	114500	77392179	1914	1914	1914	1914	0
446	20231027	114400	77392179	1914	1914	1914	1914	98
447	20231027	114300	77204607	1914	1914	1914	1914	15
448	20231027	114200	77175897	1914	1914	1914	1914	0
449	20231027	114100	77175897	1914	1914	1914	1914	18
450	20231027	114000	77141445	1914	1914	1914	1914	0
451	20231027	113900	77141445	1914	1914	1914	1914	6
452	20231027	113800	77129961	1914	1914	1914	1914	34
453	20231027	113700	77064885	1913	1913	1913	1913	0
454	20231027	113600	77064885	1913	1913	1913	1913	22
455	20231027	113500	77022799	1913	1913	1913	1913	0
456	20231027	113400	77022799	1913	1913	1913	1913	0
457	20231027	113300	77022799	1913	1913	1913	1913	25
458	20231027	113200	76974974	1913	1913	1913	1913	0
459	20231027	113100	76974974	1913	1913	1913	1913	1
460	20231027	113000	76973061	1913	1913	1913	1913	0
461	20231027	112900	76973061	1913	1913	1913	1913	0
462	20231027	112800	76973061	1913	1913	1913	1913	0
463	20231027	112700	76973061	1913	1913	1913	1913	0
464	20231027	112600	76973061	1913	1913	1913	1913	0
465	20231027	112500	76973061	1913	1913	1913	1913	0
466	20231027	112400	76973061	1913	1913	1913	1913	0
467	20231027	112300	76973061	1913	1913	1913	1913	12
468	20231027	112200	76950105	1913	1913	1913	1913	65
469	20231027	112100	76825760	1912	1912	1912	1912	21
470	20231027	112000	76785608	1912	1912	1912	1912	0
471	20231027	111900	76785608	1912	1912	1912	1912	250
472	20231027	111800	76307608	1912	1912	1912	1912	0
473	20231027	111700	76307608	1912	1912	1912	1912	18
474	20231027	111600	76273192	1912	1912	1912	1912	30
475	20231027	111500	76215832	1912	1912	1912	1912	0
476	20231027	111400	76215832	1912	1912	1912	1912	118
477	20231027	111300	75990216	1913	1913	1913	1913	0
478	20231027	111200	75990216	1913	1913	1913	1913	0
479	20231027	111100	75990216	1913	1913	1913	1913	423
480	20231027	111000	75181017	1913	1913	1913	1913	0
481	20231027	110900	75181017	1913	1913	1913	1913	0
482	20231027	110800	75181017	1913	1913	1913	1913	18
483	20231027	110700	75146583	1913	1913	1913	1913	0
484	20231027	110600	75146583	1913	1913	1913	1913	100
485	20231027	110500	74955283	1913	1913	1913	1913	95
486	20231027	110400	74773548	1913	1913	1913	1913	0
487	20231027	110300	74773548	1913	1913	1913	1913	0
488	20231027	110200	74773548	1913	1913	1913	1913	18
489	20231027	110100	74739114	1913	1913	1913	1913	0
490	20231027	110000	74739114	1913	1913	1913	1913	0
491	20231027	105900	74739114	1913	1913	1913	1913	18
492	20231027	105800	74704680	1913	1913	1913	1913	0
493	20231027	105700	74704680	1913	1913	1913	1913	0
494	20231027	105600	74704680	1913	1913	1913	1913	36
495	20231027	105500	74635812	1913	1913	1913	1913	0
496	20231027	105400	74635812	1913	1913	1913	1913	0
497	20231027	105300	74635812	1913	1913	1913	1913	0
498	20231027	105200	74635812	1913	1913	1913	1913	0
499	20231027	105100	74635812	1913	1913	1913	1913	0
500	20231027	105000	74635812	1913	1913	1913	1913	18
501	20231027	104900	74601378	1914	1914	1914	1914	0
502	20231027	104800	74601378	1914	1914	1914	1914	0
503	20231027	104700	74601378	1914	1914	1914	1914	18
504	20231027	104600	74566926	1914	1914	1914	1914	0
505	20231027	104500	74566926	1914	1914	1914	1914	0
506	20231027	104400	74566926	1914	1903	1914	1901	4090
507	20231027	104300	66791286	1901	1901	1901	1901	0
508	20231027	104200	66791286	1901	1915	1915	1901	2501
509	20231027	104100	62015685	1916	1916	1916	1916	18
510	20231027	104000	61981197	1916	1916	1916	1916	0
511	20231027	103900	61981197	1916	1916	1916	1916	0
512	20231027	103800	61981197	1916	1916	1916	1916	18
513	20231027	103700	61946709	1916	1916	1916	1916	0
514	20231027	103600	61946709	1916	1916	1916	1916	219
515	20231027	103500	61527105	1917	1913	1917	1913	115
516	20231027	103400	61306814	1910	1910	1910	1910	0
517	20231027	103300	61306814	1910	1909	1910	1909	2400
518	20231027	103200	56723453	1909	1909	1909	1909	18
519	20231027	103100	56689091	1909	1909	1909	1909	30
520	20231027	103000	56631821	1909	1909	1909	1909	0
521	20231027	102900	56631821	1909	1909	1909	1909	18
522	20231027	102800	56597459	1909	1909	1909	1909	25
523	20231027	102700	56549734	1909	1909	1909	1909	61
524	20231027	102600	56433285	1909	1909	1909	1909	28
525	20231027	102500	56379833	1909	1909	1909	1909	0
526	20231027	102400	56379833	1909	1909	1909	1909	0
527	20231027	102300	56379833	1909	1909	1909	1909	23
528	20231027	102200	56335926	1909	1909	1909	1909	0
529	20231027	102100	56335926	1909	1909	1909	1909	9
530	20231027	102000	56318745	1908	1908	1908	1908	0
531	20231027	101900	56318745	1908	1908	1908	1908	1
532	20231027	101800	56316837	1910	1910	1910	1910	0
533	20231027	101700	56316837	1910	1910	1910	1910	18
534	20231027	101600	56282457	1910	1910	1910	1910	0
535	20231027	101500	56282457	1910	1910	1910	1910	0
536	20231027	101400	56282457	1910	1909	1910	1909	82
537	20231027	101300	56125838	1910	1910	1910	1910	0
538	20231027	101200	56125838	1910	1910	1910	1910	0
539	20231027	101100	56125838	1910	1907	1910	1907	3
540	20231027	101000	56120113	1900	1900	1900	1900	0
541	20231027	100900	56120113	1900	1900	1900	1900	0
542	20231027	100800	56120113	1900	1900	1900	1900	0
543	20231027	100700	56120113	1900	1900	1900	1900	1
544	20231027	100600	56118213	1899	1900	1900	1899	14
545	20231027	100500	56091617	1898	1898	1898	1898	0
546	20231027	100400	56091617	1898	1898	1898	1898	0
547	20231027	100300	56091617	1898	1898	1898	1898	10
548	20231027	100200	56072637	1898	1898	1898	1898	0
549	20231027	100100	56072637	1898	1907	1907	1898	2
550	20231027	100000	56068832	1904	1901	1904	1901	2
551	20231027	095900	56065027	1900	1900	1900	1900	1856
552	20231027	095800	52538627	1892	1892	1892	1892	0
553	20231027	095700	52538627	1892	1892	1892	1892	0
554	20231027	095600	52538627	1892	1892	1892	1892	100
555	20231027	095500	52349427	1892	1892	1892	1892	8
556	20231027	095400	52334291	1891	1892	1892	1891	6
557	20231027	095300	52322940	1892	1892	1892	1892	85
558	20231027	095200	52162120	1892	1893	1893	1892	58
559	20231027	095100	52052351	1893	1893	1893	1893	64
560	20231027	095000	51931199	1883	1883	1883	1883	0
561	20231027	094900	51931199	1883	1904	1904	1883	1757
562	20231027	094800	48601471	1905	1898	1905	1898	589
563	20231027	094700	47482295	1898	1897	1898	1897	3679
564	20231027	094600	40503131	1897	1897	1897	1897	515
565	20231027	094500	39526176	1897	1899	1899	1897	1071
566	20231027	094400	37493407	1899	1904	1904	1899	3255
567	20231027	094300	31306305	1905	1906	1906	1905	87
568	20231027	094200	31140501	1909	1910	1910	1909	8
569	20231027	094100	31125223	1911	1911	1911	1911	79
570	20231027	094000	30974254	1912	1912	1912	1912	0
571	20231027	093900	30974254	1912	1912	1912	1912	125
572	20231027	093800	30735254	1908	1908	1908	1908	0
573	20231027	093700	30735254	1908	1908	1908	1908	89
574	20231027	093600	30565442	1908	1908	1908	1908	0
575	20231027	093500	30565442	1908	1908	1908	1908	262
576	20231027	093400	30065546	1908	1908	1908	1908	0
577	20231027	093300	30065546	1908	1908	1908	1908	269
578	20231027	093200	29552294	1908	1908	1908	1908	1
579	20231027	093100	29550386	1908	1908	1908	1908	1
580	20231027	093000	29548478	1907	1911	1911	1907	2396
581	20231027	092900	24971986	1911	1911	1911	1911	20
582	20231027	092800	24933766	1911	1913	1913	1911	61
583	20231027	092700	24817187	1913	1913	1913	1912	273
584	20231027	092600	24295085	1912	1912	1912	1912	2
585	20231027	092500	24291261	1912	1912	1912	1912	0
586	20231027	092400	24291261	1912	1912	1912	1912	20
587	20231027	092300	24253021	1912	1912	1912	1912	33
588	20231027	092200	24189925	1910	1910	1910	1910	0
589	20231027	092100	24189925	1910	1910	1910	1910	0
590	20231027	092000	24189925	1910	1910	1910	1910	0
591	20231027	091900	24189925	1910	1923	1923	1910	23
592	20231027	091800	24145735	1910	1910	1910	1910	0
593	20231027	091700	24145735	1910	1910	1910	1910	0
594	20231027	091600	24145735	1910	1915	1915	1910	1823
595	20231027	091500	20661524	1911	1916	1916	1911	488
596	20231027	091400	19728624	1911	1925	1925	1911	519
597	20231027	091300	18734640	1925	1925	1925	1923	429
598	20231027	091200	17909207	1925	1925	1925	1925	30
599	20231027	091100	17851457	1925	1925	1925	1925	5
600	20231027	091000	17841832	1924	1924	1924	1924	0
601	20231027	090900	17841832	1924	1925	1925	1924	645
602	20231027	090800	16600850	1925	1924	1925	1924	399
603	20231027	090700	15833160	1924	1937	1939	1924	2090
604	20231027	090600	11803707	1939	1937	1939	1937	448
605	20231027	090500	10935055	1937	1940	1940	1937	871
606	20231027	090400	9247758	1937	1937	1937	1937	100
607	20231027	090300	9054058	1937	1938	1938	1937	24
608	20231027	090200	9007555	1941	1940	1941	1937	1283
609	20231027	090100	6520992	1940	1940	1940	1940	55
610	20231027	090000	6414292	1939	1939	1941	1939	2993