KissMeData/187660/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	200600	126628839	1901	1901	1901	1901	2793
3	20231017	200500	126628839	1901	1901	1901	1901	0
4	20231017	200400	126628839	1901	1901	1901	1901	0
5	20231017	200300	126628839	1901	1901	1901	1901	0
6	20231017	200200	126628839	1901	1901	1901	1901	0
7	20231017	200100	126628839	1901	1901	1901	1901	0
8	20231017	200000	126628839	1901	1901	1901	1901	0
9	20231017	195900	126628839	1901	1901	1901	1901	0
10	20231017	195800	126628839	1901	1901	1901	1901	0
11	20231017	195700	126628839	1901	1901	1901	1901	0
12	20231017	195600	126628839	1901	1901	1901	1901	0
13	20231017	195500	126628839	1901	1901	1901	1901	0
14	20231017	195400	126628839	1901	1901	1901	1901	0
15	20231017	195300	126628839	1901	1901	1901	1901	0
16	20231017	195200	126628839	1901	1901	1901	1901	0
17	20231017	195100	126628839	1901	1901	1901	1901	0
18	20231017	195000	126628839	1901	1901	1901	1901	0
19	20231017	194900	126628839	1901	1901	1901	1901	0
20	20231017	194800	126628839	1901	1901	1901	1901	0
21	20231017	194700	126628839	1901	1901	1901	1901	0
22	20231017	194600	126628839	1901	1901	1901	1901	0
23	20231017	194500	126628839	1901	1901	1901	1901	0
24	20231017	194400	126628839	1901	1901	1901	1901	0
25	20231017	194300	126628839	1901	1901	1901	1901	0
26	20231017	194200	126628839	1901	1901	1901	1901	0
27	20231017	194100	126628839	1901	1901	1901	1901	0
28	20231017	194000	126628839	1901	1901	1901	1901	0
29	20231017	193900	126628839	1901	1901	1901	1901	0
30	20231017	193800	126628839	1901	1901	1901	1901	0
31	20231017	193700	126628839	1901	1901	1901	1901	0
32	20231017	193600	126628839	1901	1901	1901	1901	2793
33	20231017	193500	126628839	1901	1901	1901	1901	0
34	20231017	193400	126628839	1901	1901	1901	1901	0
35	20231017	193300	126628839	1901	1901	1901	1901	0
36	20231017	193200	126628839	1901	1901	1901	1901	0
37	20231017	193100	126628839	1901	1901	1901	1901	0
38	20231017	193000	126628839	1901	1901	1901	1901	0
39	20231017	192900	126628839	1901	1901	1901	1901	0
40	20231017	192800	126628839	1901	1901	1901	1901	0
41	20231017	192700	126628839	1901	1901	1901	1901	0
42	20231017	192600	126628839	1901	1901	1901	1901	0
43	20231017	192500	126628839	1901	1901	1901	1901	0
44	20231017	192400	126628839	1901	1901	1901	1901	0
45	20231017	192300	126628839	1901	1901	1901	1901	0
46	20231017	192200	126628839	1901	1901	1901	1901	0
47	20231017	192100	126628839	1901	1901	1901	1901	0
48	20231017	192000	126628839	1901	1901	1901	1901	0
49	20231017	191900	126628839	1901	1901	1901	1901	0
50	20231017	191800	126628839	1901	1901	1901	1901	0
51	20231017	191700	126628839	1901	1901	1901	1901	0
52	20231017	191600	126628839	1901	1901	1901	1901	0
53	20231017	191500	126628839	1901	1901	1901	1901	0
54	20231017	191400	126628839	1901	1901	1901	1901	0
55	20231017	191300	126628839	1901	1901	1901	1901	0
56	20231017	191200	126628839	1901	1901	1901	1901	0
57	20231017	191100	126628839	1901	1901	1901	1901	0
58	20231017	191000	126628839	1901	1901	1901	1901	0
59	20231017	190900	126628839	1901	1901	1901	1901	0
60	20231017	190800	126628839	1901	1901	1901	1901	0
61	20231017	190700	126628839	1901	1901	1901	1901	0
62	20231017	190600	126628839	1901	1901	1901	1901	2793
63	20231017	190500	126628839	1901	1901	1901	1901	0
64	20231017	190400	126628839	1901	1901	1901	1901	0
65	20231017	190300	126628839	1901	1901	1901	1901	0
66	20231017	190200	126628839	1901	1901	1901	1901	0
67	20231017	190100	126628839	1901	1901	1901	1901	0
68	20231017	190000	126628839	1901	1901	1901	1901	0
69	20231017	185900	126628839	1901	1901	1901	1901	0
70	20231017	185800	126628839	1901	1901	1901	1901	0
71	20231017	185700	126628839	1901	1901	1901	1901	0
72	20231017	185600	126628839	1901	1901	1901	1901	0
73	20231017	185500	126628839	1901	1901	1901	1901	0
74	20231017	185400	126628839	1901	1901	1901	1901	0
75	20231017	185300	126628839	1901	1901	1901	1901	0
76	20231017	185200	126628839	1901	1901	1901	1901	0
77	20231017	185100	126628839	1901	1901	1901	1901	0
78	20231017	185000	126628839	1901	1901	1901	1901	0
79	20231017	184900	126628839	1901	1901	1901	1901	0
80	20231017	184800	126628839	1901	1901	1901	1901	0
81	20231017	184700	126628839	1901	1901	1901	1901	0
82	20231017	184600	126628839	1901	1901	1901	1901	0
83	20231017	184500	126628839	1901	1901	1901	1901	0
84	20231017	184400	126628839	1901	1901	1901	1901	0
85	20231017	184300	126628839	1901	1901	1901	1901	0
86	20231017	184200	126628839	1901	1901	1901	1901	0
87	20231017	184100	126628839	1901	1901	1901	1901	0
88	20231017	184000	126628839	1901	1901	1901	1901	0
89	20231017	183900	126628839	1901	1901	1901	1901	0
90	20231017	183800	126628839	1901	1901	1901	1901	0
91	20231017	183700	126628839	1901	1901	1901	1901	0
92	20231017	183600	126628839	1901	1901	1901	1901	2793
93	20231017	183500	126628839	1901	1901	1901	1901	0
94	20231017	183400	126628839	1901	1901	1901	1901	0
95	20231017	183300	126628839	1901	1901	1901	1901	0
96	20231017	183200	126628839	1901	1901	1901	1901	0
97	20231017	183100	126628839	1901	1901	1901	1901	0
98	20231017	183000	126628839	1901	1901	1901	1901	0
99	20231017	182900	126628839	1901	1901	1901	1901	0
100	20231017	182800	126628839	1901	1901	1901	1901	0
101	20231017	182700	126628839	1901	1901	1901	1901	0
102	20231017	182600	126628839	1901	1901	1901	1901	0
103	20231017	182500	126628839	1901	1901	1901	1901	0
104	20231017	182400	126628839	1901	1901	1901	1901	0
105	20231017	182300	126628839	1901	1901	1901	1901	0
106	20231017	182200	126628839	1901	1901	1901	1901	0
107	20231017	182100	126628839	1901	1901	1901	1901	0
108	20231017	182000	126628839	1901	1901	1901	1901	0
109	20231017	181900	126628839	1901	1901	1901	1901	0
110	20231017	181800	126628839	1901	1901	1901	1901	0
111	20231017	181700	126628839	1901	1901	1901	1901	0
112	20231017	181600	126628839	1901	1901	1901	1901	0
113	20231017	181500	126628839	1901	1901	1901	1901	0
114	20231017	181400	126628839	1901	1901	1901	1901	0
115	20231017	181300	126628839	1901	1901	1901	1901	0
116	20231017	181200	126628839	1901	1901	1901	1901	0
117	20231017	181100	126628839	1901	1901	1901	1901	0
118	20231017	181000	126628839	1901	1901	1901	1901	0
119	20231017	180900	126628839	1901	1901	1901	1901	0
120	20231017	180800	126628839	1901	1901	1901	1901	0
121	20231017	180700	126628839	1901	1901	1901	1901	0
122	20231017	180600	126628839	1901	1901	1901	1901	2793
123	20231017	180500	126628839	1901	1901	1901	1901	0
124	20231017	180400	126628839	1901	1901	1901	1901	0
125	20231017	180300	126628839	1901	1901	1901	1901	0
126	20231017	180200	126628839	1901	1901	1901	1901	0
127	20231017	180100	126628839	1901	1901	1901	1901	0
128	20231017	180000	126628839	1901	1901	1901	1901	0
129	20231017	175900	126628839	1901	1901	1901	1901	0
130	20231017	175800	126628839	1901	1901	1901	1901	0
131	20231017	175700	126628839	1901	1901	1901	1901	0
132	20231017	175600	126628839	1901	1901	1901	1901	0
133	20231017	175500	126628839	1901	1901	1901	1901	0
134	20231017	175400	126628839	1901	1901	1901	1901	0
135	20231017	175300	126628839	1901	1901	1901	1901	0
136	20231017	175200	126628839	1901	1901	1901	1901	0
137	20231017	175100	126628839	1901	1901	1901	1901	0
138	20231017	175000	126628839	1901	1901	1901	1901	0
139	20231017	174900	126628839	1901	1901	1901	1901	0
140	20231017	174800	126628839	1901	1901	1901	1901	0
141	20231017	174700	126628839	1901	1901	1901	1901	0
142	20231017	174600	126628839	1901	1901	1901	1901	0
143	20231017	174500	126628839	1901	1901	1901	1901	0
144	20231017	174400	126628839	1901	1901	1901	1901	0
145	20231017	174300	126628839	1901	1901	1901	1901	0
146	20231017	174200	126628839	1901	1901	1901	1901	0
147	20231017	174100	126628839	1901	1901	1901	1901	0
148	20231017	174000	126628839	1901	1901	1901	1901	0
149	20231017	173900	126628839	1901	1901	1901	1901	0
150	20231017	173800	126628839	1901	1901	1901	1901	0
151	20231017	173700	126628839	1901	1901	1901	1901	0
152	20231017	173600	126628839	1901	1901	1901	1901	2793
153	20231017	173500	126628839	1901	1901	1901	1901	0
154	20231017	173400	126628839	1901	1901	1901	1901	0
155	20231017	173300	126628839	1901	1901	1901	1901	0
156	20231017	173200	126628839	1901	1901	1901	1901	0
157	20231017	173100	126628839	1901	1901	1901	1901	0
158	20231017	173000	126628839	1901	1901	1901	1901	0
159	20231017	172900	126628839	1901	1901	1901	1901	0
160	20231017	172800	126628839	1901	1901	1901	1901	0
161	20231017	172700	126628839	1901	1901	1901	1901	0
162	20231017	172600	126628839	1901	1901	1901	1901	0
163	20231017	172500	126628839	1901	1901	1901	1901	0
164	20231017	172400	126628839	1901	1901	1901	1901	0
165	20231017	172300	126628839	1901	1901	1901	1901	0
166	20231017	172200	126628839	1901	1901	1901	1901	0
167	20231017	172100	126628839	1901	1901	1901	1901	0
168	20231017	172000	126628839	1901	1901	1901	1901	0
169	20231017	171900	126628839	1901	1901	1901	1901	0
170	20231017	171800	126628839	1901	1901	1901	1901	0
171	20231017	171700	126628839	1901	1901	1901	1901	0
172	20231017	171600	126628839	1901	1901	1901	1901	0
173	20231017	171500	126628839	1901	1901	1901	1901	0
174	20231017	171400	126628839	1901	1901	1901	1901	0
175	20231017	171300	126628839	1901	1901	1901	1901	0
176	20231017	171200	126628839	1901	1901	1901	1901	0
177	20231017	171100	126628839	1901	1901	1901	1901	0
178	20231017	171000	126628839	1901	1901	1901	1901	0
179	20231017	170900	126628839	1901	1901	1901	1901	0
180	20231017	170800	126628839	1901	1901	1901	1901	0
181	20231017	170700	126628839	1901	1901	1901	1901	0
182	20231017	170600	126628839	1901	1901	1901	1901	2793
183	20231017	170500	126628839	1901	1901	1901	1901	0
184	20231017	170400	126628839	1901	1901	1901	1901	0
185	20231017	170300	126628839	1901	1901	1901	1901	0
186	20231017	170200	126628839	1901	1901	1901	1901	0
187	20231017	170100	126628839	1901	1901	1901	1901	0
188	20231017	170000	126628839	1901	1901	1901	1901	0
189	20231017	165900	126628839	1901	1901	1901	1901	0
190	20231017	165800	126628839	1901	1901	1901	1901	0
191	20231017	165700	126628839	1901	1901	1901	1901	0
192	20231017	165600	126628839	1901	1901	1901	1901	0
193	20231017	165500	126628839	1901	1901	1901	1901	0
194	20231017	165400	126628839	1901	1901	1901	1901	0
195	20231017	165300	126628839	1901	1901	1901	1901	0
196	20231017	165200	126628839	1901	1901	1901	1901	0
197	20231017	165100	126628839	1901	1901	1901	1901	0
198	20231017	165000	126628839	1901	1901	1901	1901	0
199	20231017	164900	126628839	1901	1901	1901	1901	0
200	20231017	164800	126628839	1901	1901	1901	1901	0
201	20231017	164700	126628839	1901	1901	1901	1901	0
202	20231017	164600	126628839	1901	1901	1901	1901	0
203	20231017	164500	126628839	1901	1901	1901	1901	0
204	20231017	164400	126628839	1901	1901	1901	1901	0
205	20231017	164300	126628839	1901	1901	1901	1901	0
206	20231017	164200	126628839	1901	1901	1901	1901	0
207	20231017	164100	126628839	1901	1901	1901	1901	0
208	20231017	164000	126628839	1901	1901	1901	1901	0
209	20231017	163900	126628839	1901	1901	1901	1901	0
210	20231017	163800	126628839	1901	1901	1901	1901	0
211	20231017	163700	126628839	1901	1901	1901	1901	0
212	20231017	163600	126628839	1901	1901	1901	1901	2793
213	20231017	163500	126628839	1901	1901	1901	1901	0
214	20231017	163400	126628839	1901	1901	1901	1901	0
215	20231017	163300	126628839	1901	1901	1901	1901	0
216	20231017	163200	126628839	1901	1901	1901	1901	0
217	20231017	163100	126628839	1901	1901	1901	1901	0
218	20231017	163000	126628839	1901	1901	1901	1901	0
219	20231017	162900	126628839	1901	1901	1901	1901	0
220	20231017	162800	126628839	1901	1901	1901	1901	0
221	20231017	162700	126628839	1901	1901	1901	1901	0
222	20231017	162600	126628839	1901	1901	1901	1901	0
223	20231017	162500	126628839	1901	1901	1901	1901	0
224	20231017	162400	126628839	1901	1901	1901	1901	0
225	20231017	162300	126628839	1901	1901	1901	1901	0
226	20231017	162200	126628839	1901	1901	1901	1901	0
227	20231017	162100	126628839	1901	1901	1901	1901	0
228	20231017	162000	126628839	1901	1901	1901	1901	0
229	20231017	161900	126628839	1901	1901	1901	1901	0
230	20231017	161800	126628839	1901	1901	1901	1901	0
231	20231017	161700	126628839	1901	1901	1901	1901	0
232	20231017	161600	126628839	1901	1901	1901	1901	0
233	20231017	161500	126628839	1901	1901	1901	1901	0
234	20231017	161400	126628839	1901	1901	1901	1901	0
235	20231017	161300	126628839	1901	1901	1901	1901	0
236	20231017	161200	126628839	1901	1901	1901	1901	0
237	20231017	161100	126628839	1901	1901	1901	1901	0
238	20231017	161000	126628839	1901	1901	1901	1901	0
239	20231017	160900	126628839	1901	1901	1901	1901	0
240	20231017	160800	126628839	1901	1901	1901	1901	0
241	20231017	160700	126628839	1901	1901	1901	1901	0
242	20231017	160600	126628839	1901	1901	1901	1901	2793
243	20231017	160500	126628839	1901	1901	1901	1901	0
244	20231017	160400	126628839	1901	1901	1901	1901	0
245	20231017	160300	126628839	1901	1901	1901	1901	0
246	20231017	160200	126628839	1901	1901	1901	1901	0
247	20231017	160100	126628839	1901	1901	1901	1901	0
248	20231017	160000	126628839	1901	1901	1901	1901	0
249	20231017	155900	126628839	1901	1901	1901	1901	0
250	20231017	155800	126628839	1901	1901	1901	1901	0
251	20231017	155700	126628839	1901	1901	1901	1901	0
252	20231017	155600	126628839	1901	1901	1901	1901	0
253	20231017	155500	126628839	1901	1901	1901	1901	0
254	20231017	155400	126628839	1901	1901	1901	1901	0
255	20231017	155300	126628839	1901	1901	1901	1901	0
256	20231017	155200	126628839	1901	1901	1901	1901	0
257	20231017	155100	126628839	1901	1901	1901	1901	0
258	20231017	155000	126628839	1901	1901	1901	1901	0
259	20231017	154900	126628839	1901	1901	1901	1901	0
260	20231017	154800	126628839	1901	1901	1901	1901	0
261	20231017	154700	126628839	1901	1901	1901	1901	0
262	20231017	154600	126628839	1901	1901	1901	1901	0
263	20231017	154500	126628839	1901	1901	1901	1901	0
264	20231017	154400	126628839	1901	1901	1901	1901	0
265	20231017	154300	126628839	1901	1901	1901	1901	0
266	20231017	154200	126628839	1901	1901	1901	1901	0
267	20231017	154100	126628839	1901	1901	1901	1901	0
268	20231017	154000	126628839	1901	1901	1901	1901	0
269	20231017	153900	126628839	1901	1901	1901	1901	0
270	20231017	153800	126628839	1901	1901	1901	1901	0
271	20231017	153700	126628839	1901	1901	1901	1901	0
272	20231017	153600	126628839	1901	1901	1901	1901	2793
273	20231017	153500	126628839	1901	1901	1901	1901	0
274	20231017	153400	126628839	1901	1901	1901	1901	0
275	20231017	153300	126628839	1901	1901	1901	1901	0
276	20231017	153200	126628839	1901	1901	1901	1901	0
277	20231017	153100	126628839	1901	1901	1901	1901	0
278	20231017	153000	126628839	1901	1901	1901	1901	2793
279	20231017	152900	121319346	1923	1923	1923	1923	0
280	20231017	152800	121319346	1923	1923	1923	1923	0
281	20231017	152700	121319346	1923	1923	1923	1923	0
282	20231017	152600	121319346	1923	1923	1923	1923	0
283	20231017	152500	121319346	1923	1923	1923	1923	0
284	20231017	152400	121319346	1923	1923	1923	1923	0
285	20231017	152300	121319346	1923	1923	1923	1923	0
286	20231017	152200	121319346	1923	1923	1923	1923	0
287	20231017	152100	121319346	1923	1923	1923	1923	0
288	20231017	152000	121319346	1923	1923	1923	1923	0
289	20231017	151900	121319346	1923	1923	1923	1923	1
290	20231017	151800	121317423	1923	1923	1923	1923	5
291	20231017	151700	121307808	1923	1923	1923	1923	5
292	20231017	151600	121298193	1923	1915	1923	1915	12
293	20231017	151500	121275174	1916	1916	1923	1916	250
294	20231017	151400	120796160	1916	1919	1924	1916	11
295	20231017	151300	120775038	1924	1925	1925	1924	5
296	20231017	151200	120765416	1925	1927	1927	1925	30
297	20231017	151100	120707610	1927	1927	1927	1927	5
298	20231017	151000	120697975	1925	1915	1925	1915	41
299	20231017	150900	120619409	1915	1913	1915	1913	90
300	20231017	150800	120447235	1912	1912	1913	1912	64
301	20231017	150700	120324864	1912	1912	1912	1912	5
302	20231017	150600	120315304	1913	1913	1913	1913	5
303	20231017	150500	120305739	1913	1912	1913	1912	5
304	20231017	150400	120296175	1910	1910	1912	1910	105
305	20231017	150300	120095619	1910	1907	1910	1905	611
306	20231017	150200	118928752	1909	1909	1909	1909	10
307	20231017	150100	118909662	1909	1909	1909	1909	17
308	20231017	150000	118877209	1909	1909	1909	1909	3
309	20231017	145900	118871482	1909	1909	1909	1909	2
310	20231017	145800	118867664	1909	1909	1910	1909	15
311	20231017	145700	118839026	1909	1910	1910	1909	70
312	20231017	145600	118705352	1910	1910	1910	1910	44
313	20231017	145500	118621312	1910	1910	1910	1910	6
314	20231017	145400	118609852	1909	1910	1910	1909	279
315	20231017	145300	118077162	1910	1910	1910	1909	1005
316	20231017	145200	116157712	1910	1912	1912	1910	5
317	20231017	145100	116148158	1912	1912	1912	1912	5
318	20231017	145000	116138598	1912	1912	1912	1912	6
319	20231017	144900	116127126	1910	1910	1910	1910	63
320	20231017	144800	116006796	1910	1910	1910	1910	1006
321	20231017	144700	114085336	1910	1910	1910	1910	1119
322	20231017	144600	111948046	1910	1910	1910	1910	6
323	20231017	144500	111936586	1911	1907	1911	1907	4
324	20231017	144400	111928946	1907	1906	1907	1906	1422
325	20231017	144300	109217222	1906	1906	1906	1906	5
326	20231017	144200	109207692	1907	1906	1907	1906	6
327	20231017	144100	109196254	1907	1912	1912	1907	7
328	20231017	144000	109182878	1910	1913	1914	1910	9
329	20231017	143900	109165674	1915	1913	1915	1913	15
330	20231017	143800	109136967	1913	1914	1914	1913	44
331	20231017	143700	109052793	1914	1915	1915	1914	6
332	20231017	143600	109041306	1915	1910	1915	1910	51
333	20231017	143500	108943724	1910	1907	1910	1907	75
334	20231017	143400	108800480	1907	1908	1910	1907	48
335	20231017	143300	108708859	1907	1906	1907	1906	74
336	20231017	143200	108567762	1906	1906	1906	1906	6
337	20231017	143100	108556326	1904	1905	1906	1904	6
338	20231017	143000	108544893	1906	1903	1906	1901	521
339	20231017	142900	107554426	1906	1905	1906	1905	25
340	20231017	142800	107506783	1905	1905	1905	1905	6
341	20231017	142700	107495353	1905	1905	1905	1905	5
342	20231017	142600	107485828	1905	1906	1906	1905	7
343	20231017	142500	107472489	1906	1907	1907	1906	6
344	20231017	142400	107461050	1909	1909	1909	1909	24
345	20231017	142300	107415234	1910	1910	1910	1910	6
346	20231017	142200	107403774	1910	1910	1910	1910	4
347	20231017	142100	107396134	1911	1911	1911	1911	6
348	20231017	142000	107384668	1912	1912	1912	1912	5
349	20231017	141900	107375108	1912	1913	1913	1902	3005
350	20231017	141800	101657858	1913	1913	1913	1913	5
351	20231017	141700	101648293	1913	1913	1913	1913	4
352	20231017	141600	101640641	1913	1913	1913	1913	6
353	20231017	141500	101629163	1913	1913	1913	1913	5
354	20231017	141400	101619598	1913	1913	1913	1913	8
355	20231017	141300	101604294	1913	1913	1913	1904	6
356	20231017	141200	101592825	1913	1913	1913	1913	5
357	20231017	141100	101583260	1913	1913	1913	1913	5
358	20231017	141000	101573695	1913	1913	1913	1913	5
359	20231017	140900	101564130	1913	1912	1913	1912	78
360	20231017	140800	101414989	1912	1913	1913	1912	59
361	20231017	140700	101302177	1913	1912	1913	1912	1498
362	20231017	140600	98437998	1912	1912	1912	1912	4
363	20231017	140500	98430350	1912	1913	1913	1912	6
364	20231017	140400	98418875	1914	1914	1914	1914	5
365	20231017	140300	98409305	1914	1914	1914	1914	5
366	20231017	140200	98399735	1914	1914	1914	1914	5
367	20231017	140100	98390165	1916	1916	1916	1916	4
368	20231017	140000	98382501	1916	1915	1916	1915	6
369	20231017	135900	98371008	1915	1916	1916	1915	4
370	20231017	135800	98363346	1918	1918	1918	1918	6
371	20231017	135700	98351838	1918	1910	1918	1910	133
372	20231017	135600	98097792	1900	1912	1912	1900	5884
373	20231017	135500	86894352	1916	1912	1916	1912	5
374	20231017	135400	86884782	1914	1917	1917	1914	512
375	20231017	135300	85903292	1926	1929	1929	1920	1466
376	20231017	135200	83087873	1929	1929	1929	1929	4
377	20231017	135100	83080157	1929	1929	1929	1929	6
378	20231017	135000	83068583	1929	1929	1929	1929	5
379	20231017	134900	83058938	1929	1929	1929	1929	5
380	20231017	134800	83049293	1929	1929	1929	1929	5
381	20231017	134700	83039648	1929	1929	1929	1929	5
382	20231017	134600	83030003	1929	1929	1929	1929	5
383	20231017	134500	83020358	1929	1929	1929	1929	5
384	20231017	134400	83010713	1929	1929	1929	1929	5
385	20231017	134300	83001068	1929	1929	1929	1929	15
386	20231017	134200	82972133	1929	1929	1929	1929	5
387	20231017	134100	82962488	1929	1929	1929	1929	5
388	20231017	134000	82952843	1929	1929	1929	1929	5
389	20231017	133900	82943198	1929	1929	1929	1929	5
390	20231017	133800	82933553	1929	1929	1929	1929	5
391	20231017	133700	82923908	1930	1930	1930	1930	5
392	20231017	133600	82914258	1930	1930	1930	1930	6
393	20231017	133500	82902678	1930	1930	1930	1930	4
394	20231017	133400	82894958	1930	1930	1930	1930	5
395	20231017	133300	82885308	1930	1923	1931	1923	1298
396	20231017	133200	80389200	1932	1932	1932	1932	3
397	20231017	133100	80383404	1932	1932	1932	1932	5
398	20231017	133000	80373744	1932	1932	1932	1932	5
399	20231017	132900	80364084	1932	1932	1932	1932	5
400	20231017	132800	80354424	1932	1932	1932	1932	5
401	20231017	132700	80344764	1932	1932	1932	1932	6
402	20231017	132600	80333172	1932	1932	1932	1932	4
403	20231017	132500	80325444	1932	1932	1932	1932	5
404	20231017	132400	80315784	1932	1932	1932	1932	5
405	20231017	132300	80306124	1932	1932	1932	1932	5
406	20231017	132200	80296464	1932	1932	1932	1932	5
407	20231017	132100	80286804	1932	1932	1932	1932	5
408	20231017	132000	80277144	1932	1933	1933	1932	6
409	20231017	131900	80265549	1933	1933	1933	1933	10
410	20231017	131800	80246219	1933	1933	1933	1933	6
411	20231017	131700	80234621	1923	1928	1933	1923	15
412	20231017	131600	80205746	1928	1928	1928	1928	5
413	20231017	131500	80196106	1929	1929	1929	1929	5
414	20231017	131400	80186461	1929	1929	1929	1929	5
415	20231017	131300	80176816	1929	1929	1929	1929	6
416	20231017	131200	80165242	1929	1929	1929	1929	4
417	20231017	131100	80157526	1929	1929	1929	1929	6
418	20231017	131000	80145952	1929	1929	1929	1929	4
419	20231017	130900	80138236	1929	1929	1929	1929	6
420	20231017	130800	80126662	1929	1929	1929	1929	4
421	20231017	130700	80118946	1929	1929	1929	1929	5
422	20231017	130600	80109301	1929	1929	1929	1929	6
423	20231017	130500	80097727	1929	1929	1929	1929	4
424	20231017	130400	80090011	1929	1929	1929	1929	6
425	20231017	130300	80078437	1929	1929	1929	1929	4
426	20231017	130200	80070721	1929	1929	1929	1929	6
427	20231017	130100	80059147	1929	1929	1929	1929	4
428	20231017	130000	80051431	1929	1929	1929	1929	6
429	20231017	125900	80039857	1929	1929	1929	1929	5
430	20231017	125800	80030212	1929	1929	1929	1929	4
431	20231017	125700	80022496	1929	1929	1929	1929	6
432	20231017	125600	80010922	1929	1929	1929	1929	4
433	20231017	125500	80003206	1929	1929	1929	1929	6
434	20231017	125400	79991632	1929	1929	1929	1929	4
435	20231017	125300	79983916	1929	1929	1929	1929	6
436	20231017	125200	79972342	1929	1929	1929	1929	4
437	20231017	125100	79964626	1929	1929	1929	1929	5
438	20231017	125000	79954981	1929	1929	1929	1929	6
439	20231017	124900	79943407	1929	1929	1929	1929	4
440	20231017	124800	79935691	1929	1929	1929	1929	6
441	20231017	124700	79924117	1929	1929	1929	1929	4
442	20231017	124600	79916401	1929	1926	1929	1926	6
443	20231017	124500	79904836	1926	1926	1926	1926	4
444	20231017	124400	79897132	1926	1926	1926	1926	6
445	20231017	124300	79885576	1926	1926	1926	1926	5
446	20231017	124200	79875946	1926	1926	1926	1926	4
447	20231017	124100	79868242	1926	1926	1926	1926	6
448	20231017	124000	79856686	1926	1926	1926	1926	4
449	20231017	123900	79848982	1926	1926	1926	1926	6
450	20231017	123800	79837426	1926	1926	1926	1926	4
451	20231017	123700	79829722	1926	1926	1926	1926	6
452	20231017	123600	79818166	1926	1926	1926	1926	5
453	20231017	123500	79808536	1926	1926	1926	1926	5
454	20231017	123400	79798906	1926	1926	1926	1926	5
455	20231017	123300	79789276	1926	1926	1926	1926	327
456	20231017	123200	79159474	1927	1926	1927	1926	6
457	20231017	123100	79147914	1928	1928	1928	1927	4
458	20231017	123000	79140203	1922	1928	1928	1922	1007
459	20231017	122900	77204213	1928	1928	1928	1928	5
460	20231017	122800	77194573	1923	1928	1928	1923	7
461	20231017	122700	77181087	1928	1929	1929	1928	5
462	20231017	122600	77171444	1929	1929	1929	1929	5
463	20231017	122500	77161799	1923	1930	1930	1923	6
464	20231017	122400	77150228	1930	1930	1930	1930	4
465	20231017	122300	77142508	1930	1930	1930	1930	6
466	20231017	122200	77130928	1930	1930	1930	1930	5
467	20231017	122100	77121278	1930	1930	1930	1924	505
468	20231017	122000	76149628	1930	1930	1930	1930	5
469	20231017	121900	76139978	1930	1930	1930	1930	5
470	20231017	121800	76130328	1930	1930	1930	1930	5
471	20231017	121700	76120678	1930	1930	1930	1930	5
472	20231017	121600	76111028	1930	1930	1930	1930	5
473	20231017	121500	76101378	1925	1927	1927	1925	573
474	20231017	121400	74998211	1933	1933	1933	1933	6
475	20231017	121300	74986613	1933	1933	1933	1933	5
476	20231017	121200	74976948	1933	1933	1933	1933	5
477	20231017	121100	74967283	1933	1933	1933	1933	5
478	20231017	121000	74957618	1933	1933	1933	1933	5
479	20231017	120900	74947953	1927	1933	1933	1927	6
480	20231017	120800	74936361	1933	1933	1933	1933	5
481	20231017	120700	74926696	1933	1933	1933	1933	5
482	20231017	120600	74917031	1933	1933	1933	1933	5
483	20231017	120500	74907366	1935	1936	1936	1935	5
484	20231017	120400	74897689	1936	1935	1936	1935	1005
485	20231017	120300	72952058	1936	1936	1936	1936	5
486	20231017	120200	72942378	1936	1936	1936	1936	5
487	20231017	120100	72932698	1936	1936	1936	1936	5
488	20231017	120000	72923018	1936	1936	1936	1936	5
489	20231017	115900	72913338	1936	1936	1936	1936	6
490	20231017	115800	72901722	1936	1936	1936	1936	4
491	20231017	115700	72893978	1936	1936	1936	1936	5
492	20231017	115600	72884298	1936	1936	1936	1936	22
493	20231017	115500	72841706	1936	1936	1936	1936	5
494	20231017	115400	72832026	1936	1936	1936	1936	5
495	20231017	115300	72822346	1936	1935	1937	1935	5
496	20231017	115200	72812667	1935	1935	1935	1935	6
497	20231017	115100	72801057	1935	1935	1935	1935	159
498	20231017	115000	72493392	1935	1935	1935	1935	6
499	20231017	114900	72481782	1935	1935	1935	1935	4
500	20231017	114800	72474042	1935	1935	1935	1935	6
501	20231017	114700	72462432	1935	1935	1935	1935	5
502	20231017	114600	72452757	1935	1935	1935	1935	5
503	20231017	114500	72443082	1935	1936	1936	1935	6
504	20231017	114400	72431469	1926	1936	1936	1926	139
505	20231017	114300	72162415	1936	1935	1936	1934	7
506	20231017	114200	72148868	1934	1934	1934	1934	4
507	20231017	114100	72141132	1927	1933	1933	1927	193
508	20231017	114000	71769195	1933	1927	1933	1927	101
509	20231017	113900	71574538	1927	1933	1933	1926	119
510	20231017	113800	71345305	1934	1936	1936	1934	158
511	20231017	113700	71039541	1936	1937	1937	1936	35
512	20231017	113600	70971751	1935	1935	1935	1934	104
513	20231017	113500	70770569	1935	1935	1935	1935	4
514	20231017	113400	70762829	1935	1937	1937	1935	141
515	20231017	113300	70489911	1938	1937	1938	1936	111
516	20231017	113200	70274981	1937	1938	1938	1937	269
517	20231017	113100	69753923	1938	1938	1938	1938	5
518	20231017	113000	69744233	1938	1938	1938	1938	5
519	20231017	112900	69734543	1938	1938	1938	1938	6
520	20231017	112800	69722915	1938	1938	1938	1938	4
521	20231017	112700	69715163	1938	1938	1938	1938	6
522	20231017	112600	69703535	1938	1938	1938	1938	4
523	20231017	112500	69695783	1938	1938	1938	1938	6
524	20231017	112400	69684155	1938	1938	1938	1938	4
525	20231017	112300	69676403	1938	1939	1939	1938	5
526	20231017	112200	69666710	1939	1939	1939	1939	6
527	20231017	112100	69655076	1939	1939	1939	1939	4
528	20231017	112000	69647320	1939	1939	1939	1939	6
529	20231017	111900	69635686	1938	1938	1938	1938	144
530	20231017	111800	69356614	1939	1939	1939	1924	2518
531	20231017	111700	64510183	1939	1938	1939	1938	4
532	20231017	111600	64502428	1939	1939	1939	1939	6
533	20231017	111500	64490794	1939	1939	1939	1939	1005
534	20231017	111400	62542099	1939	1939	1939	1939	15
535	20231017	111300	62513014	1939	1939	1939	1938	10
536	20231017	111200	62493628	1939	1939	1939	1939	1004
537	20231017	111100	60546872	1939	1939	1939	1939	6
538	20231017	111000	60535238	1937	1937	1937	1937	28
539	20231017	110900	60481002	1936	1935	1936	1935	197
540	20231017	110800	60099707	1939	1938	1939	1938	192
541	20231017	110700	59727430	1938	1937	1938	1937	1405
542	20231017	110600	57004942	1937	1937	1937	1937	5
543	20231017	110500	56995257	1937	1937	1937	1937	4
544	20231017	110400	56987509	1937	1936	1937	1936	6
545	20231017	110300	56975888	1937	1937	1937	1937	4
546	20231017	110200	56968140	1937	1936	1937	1936	306
547	20231017	110100	56375419	1937	1937	1937	1937	4
548	20231017	110000	56367671	1937	1938	1938	1937	6
549	20231017	105900	56356046	1937	1937	1937	1937	1005
550	20231017	105800	54409361	1937	1937	1937	1937	6
551	20231017	105700	54397739	1937	1936	1937	1935	612
552	20231017	105600	53212607	1936	1936	1936	1936	4
553	20231017	105500	53204863	1937	1937	1937	1937	6
554	20231017	105400	53193241	1937	1937	1937	1925	391
555	20231017	105300	52440306	1937	1937	1937	1937	6
556	20231017	105200	52428684	1937	1937	1937	1937	5
557	20231017	105100	52418999	1937	1937	1937	1937	5
558	20231017	105000	52409314	1937	1937	1937	1937	5
559	20231017	104900	52399629	1937	1937	1937	1937	5
560	20231017	104800	52389944	1939	1939	1939	1939	5
561	20231017	104700	52380249	1939	1939	1939	1939	4
562	20231017	104600	52372493	1939	1939	1939	1939	10
563	20231017	104500	52353103	1939	1939	1939	1939	5
564	20231017	104400	52343408	1939	1939	1939	1939	5
565	20231017	104300	52333713	1939	1939	1939	1939	5
566	20231017	104200	52324018	1939	1939	1939	1939	105
567	20231017	104100	52120423	1939	1939	1939	1939	5
568	20231017	104000	52110728	1939	1939	1939	1939	5
569	20231017	103900	52101033	1939	1939	1939	1939	5
570	20231017	103800	52091338	1939	1939	1939	1939	5
571	20231017	103700	52081643	1939	1939	1939	1939	127
572	20231017	103600	51835390	1938	1938	1938	1938	35
573	20231017	103500	51767560	1938	1938	1938	1938	5
574	20231017	103400	51757870	1938	1938	1938	1938	5
575	20231017	103300	51748180	1926	1939	1939	1926	105
576	20231017	103200	51545641	1939	1939	1939	1939	5
577	20231017	103100	51535946	1939	1939	1939	1939	317
578	20231017	103000	50921283	1939	1939	1939	1939	202
579	20231017	102900	50529605	1940	1940	1940	1940	0
580	20231017	102800	50529605	1940	1940	1940	1940	0
581	20231017	102700	50529605	1940	1940	1940	1940	0
582	20231017	102600	50529605	1940	1940	1940	1940	0
583	20231017	102500	50529605	1940	1940	1940	1940	0
584	20231017	102400	50529605	1940	1940	1940	1940	10
585	20231017	102300	50510205	1940	1940	1940	1940	0
586	20231017	102200	50510205	1940	1940	1940	1940	1000
587	20231017	102100	48570205	1940	1939	1940	1939	3066
588	20231017	102000	42622335	1930	1930	1930	1930	0
589	20231017	101900	42622335	1930	1930	1930	1930	99
590	20231017	101800	42431265	1930	1930	1930	1930	1
591	20231017	101700	42429335	1926	1926	1926	1926	50
592	20231017	101600	42333035	1926	1926	1926	1926	0
593	20231017	101500	42333035	1926	1926	1926	1926	50
594	20231017	101400	42236735	1926	1926	1926	1926	70
595	20231017	101300	42101915	1940	1940	1940	1940	360
596	20231017	101200	41403515	1940	1940	1940	1940	45
597	20231017	101100	41316215	1939	1938	1939	1938	568
598	20231017	101000	40214900	1925	1925	1925	1925	0
599	20231017	100900	40214900	1925	1925	1925	1925	0
600	20231017	100800	40214900	1925	1925	1925	1925	0
601	20231017	100700	40214900	1925	1925	1925	1925	0
602	20231017	100600	40214900	1925	1925	1925	1925	0
603	20231017	100500	40214900	1925	1925	1925	1925	1000
604	20231017	100400	38289900	1925	1925	1925	1925	0
605	20231017	100300	38289900	1925	1925	1925	1925	48
606	20231017	100200	38197500	1924	1937	1937	1924	51
607	20231017	100100	38099363	1921	1923	1923	1921	50
608	20231017	100000	38003286	1921	1921	1921	1921	0
609	20231017	095900	38003286	1921	1921	1921	1921	30
610	20231017	095800	37945656	1919	1919	1919	1919	0
611	20231017	095700	37945656	1919	1919	1919	1919	0
612	20231017	095600	37945656	1919	1919	1919	1919	0
613	20231017	095500	37945656	1919	1928	1928	1919	876
614	20231017	095400	36262529	1930	1930	1930	1930	0
615	20231017	095300	36262529	1930	1930	1930	1930	11
616	20231017	095200	36241299	1930	1930	1930	1930	2
617	20231017	095100	36237439	1930	1931	1931	1930	81
618	20231017	095000	36081086	1934	1934	1934	1934	1
619	20231017	094900	36079152	1935	1935	1935	1935	318
620	20231017	094800	35463822	1935	1935	1935	1935	0
621	20231017	094700	35463822	1935	1935	1935	1935	0
622	20231017	094600	35463822	1935	1935	1935	1935	0
623	20231017	094500	35463822	1935	1935	1935	1935	1
624	20231017	094400	35461887	1940	1940	1940	1940	0
625	20231017	094300	35461887	1940	1940	1940	1940	0
626	20231017	094200	35461887	1940	1940	1940	1940	0
627	20231017	094100	35461887	1940	1939	1940	1939	100
628	20231017	094000	35267907	1935	1935	1935	1935	165
629	20231017	093900	34948632	1943	1943	1943	1943	0
630	20231017	093800	34948632	1943	1943	1943	1943	100
631	20231017	093700	34754332	1944	1944	1944	1944	100
632	20231017	093600	34559932	1945	1945	1945	1945	0
633	20231017	093500	34559932	1945	1945	1945	1945	0
634	20231017	093400	34559932	1945	1937	1945	1937	54
635	20231017	093300	34455166	1935	1931	1935	1931	1242
636	20231017	093200	32051901	1930	1930	1930	1930	10
637	20231017	093100	32032601	1928	1928	1928	1928	703
638	20231017	093000	30677217	1927	1927	1927	1922	309
639	20231017	092900	30082274	1928	1928	1928	1928	0
640	20231017	092800	30082274	1928	1928	1928	1928	0
641	20231017	092700	30082274	1928	1928	1928	1928	1
642	20231017	092600	30080346	1929	1928	1929	1925	78
643	20231017	092500	29930163	1925	1924	1925	1924	3591
644	20231017	092400	23017579	1925	1925	1925	1925	41
645	20231017	092300	22938654	1922	1918	1922	1918	2444
646	20231017	092200	18249557	1918	1918	1918	1918	1
647	20231017	092100	18247639	1907	1907	1907	1907	500
648	20231017	092000	17294139	1918	1918	1918	1918	1
649	20231017	091900	17292221	1907	1907	1907	1907	9
650	20231017	091800	17275058	1918	1906	1918	1906	600
651	20231017	091700	16125945	1906	1917	1917	1906	550
652	20231017	091600	15077095	1917	1916	1917	1916	60
653	20231017	091500	14962086	1904	1904	1904	1904	0
654	20231017	091400	14962086	1904	1904	1904	1904	0
655	20231017	091300	14962086	1904	1909	1909	1901	427
656	20231017	091200	14148112	1919	1919	1919	1919	0
657	20231017	091100	14148112	1919	1919	1919	1919	0
658	20231017	091000	14148112	1919	1909	1919	1909	986
659	20231017	090900	12260765	1909	1909	1913	1909	41
660	20231017	090800	12182491	1909	1907	1909	1894	312
661	20231017	090700	11588409	1907	1901	1907	1901	1937
662	20231017	090600	7903069	1892	1892	1892	1892	0
663	20231017	090500	7903069	1892	1899	1902	1892	761
664	20231017	090400	6462787	1902	1900	1902	1900	2
665	20231017	090300	6458985	1905	1906	1907	1905	3
666	20231017	090200	6453267	1910	1909	1910	1909	2
667	20231017	090100	6449448	1910	1905	1910	1905	92
668	20231017	090000	6273931	1904	1892	1904	1892	3316