KissMeData/340440/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	203900	98822005	1917	1917	1917	1917	599
3	20231017	203800	98822005	1917	1917	1917	1917	0
4	20231017	203700	98822005	1917	1917	1917	1917	0
5	20231017	203600	98822005	1917	1917	1917	1917	0
6	20231017	203500	98822005	1917	1917	1917	1917	0
7	20231017	203400	98822005	1917	1917	1917	1917	0
8	20231017	203300	98822005	1917	1917	1917	1917	0
9	20231017	203200	98822005	1917	1917	1917	1917	0
10	20231017	203100	98822005	1917	1917	1917	1917	0
11	20231017	203000	98822005	1917	1917	1917	1917	0
12	20231017	202900	98822005	1917	1917	1917	1917	0
13	20231017	202800	98822005	1917	1917	1917	1917	0
14	20231017	202700	98822005	1917	1917	1917	1917	0
15	20231017	202600	98822005	1917	1917	1917	1917	0
16	20231017	202500	98822005	1917	1917	1917	1917	0
17	20231017	202400	98822005	1917	1917	1917	1917	0
18	20231017	202300	98822005	1917	1917	1917	1917	0
19	20231017	202200	98822005	1917	1917	1917	1917	0
20	20231017	202100	98822005	1917	1917	1917	1917	0
21	20231017	202000	98822005	1917	1917	1917	1917	0
22	20231017	201900	98822005	1917	1917	1917	1917	0
23	20231017	201800	98822005	1917	1917	1917	1917	0
24	20231017	201700	98822005	1917	1917	1917	1917	0
25	20231017	201600	98822005	1917	1917	1917	1917	0
26	20231017	201500	98822005	1917	1917	1917	1917	0
27	20231017	201400	98822005	1917	1917	1917	1917	0
28	20231017	201300	98822005	1917	1917	1917	1917	0
29	20231017	201200	98822005	1917	1917	1917	1917	0
30	20231017	201100	98822005	1917	1917	1917	1917	0
31	20231017	201000	98822005	1917	1917	1917	1917	0
32	20231017	200900	98822005	1917	1917	1917	1917	599
33	20231017	200800	98822005	1917	1917	1917	1917	0
34	20231017	200700	98822005	1917	1917	1917	1917	0
35	20231017	200600	98822005	1917	1917	1917	1917	0
36	20231017	200500	98822005	1917	1917	1917	1917	0
37	20231017	200400	98822005	1917	1917	1917	1917	0
38	20231017	200300	98822005	1917	1917	1917	1917	0
39	20231017	200200	98822005	1917	1917	1917	1917	0
40	20231017	200100	98822005	1917	1917	1917	1917	0
41	20231017	200000	98822005	1917	1917	1917	1917	0
42	20231017	195900	98822005	1917	1917	1917	1917	0
43	20231017	195800	98822005	1917	1917	1917	1917	0
44	20231017	195700	98822005	1917	1917	1917	1917	0
45	20231017	195600	98822005	1917	1917	1917	1917	0
46	20231017	195500	98822005	1917	1917	1917	1917	0
47	20231017	195400	98822005	1917	1917	1917	1917	0
48	20231017	195300	98822005	1917	1917	1917	1917	0
49	20231017	195200	98822005	1917	1917	1917	1917	0
50	20231017	195100	98822005	1917	1917	1917	1917	0
51	20231017	195000	98822005	1917	1917	1917	1917	0
52	20231017	194900	98822005	1917	1917	1917	1917	0
53	20231017	194800	98822005	1917	1917	1917	1917	0
54	20231017	194700	98822005	1917	1917	1917	1917	0
55	20231017	194600	98822005	1917	1917	1917	1917	0
56	20231017	194500	98822005	1917	1917	1917	1917	0
57	20231017	194400	98822005	1917	1917	1917	1917	0
58	20231017	194300	98822005	1917	1917	1917	1917	0
59	20231017	194200	98822005	1917	1917	1917	1917	0
60	20231017	194100	98822005	1917	1917	1917	1917	0
61	20231017	194000	98822005	1917	1917	1917	1917	0
62	20231017	193900	98822005	1917	1917	1917	1917	599
63	20231017	193800	98822005	1917	1917	1917	1917	0
64	20231017	193700	98822005	1917	1917	1917	1917	0
65	20231017	193600	98822005	1917	1917	1917	1917	0
66	20231017	193500	98822005	1917	1917	1917	1917	0
67	20231017	193400	98822005	1917	1917	1917	1917	0
68	20231017	193300	98822005	1917	1917	1917	1917	0
69	20231017	193200	98822005	1917	1917	1917	1917	0
70	20231017	193100	98822005	1917	1917	1917	1917	0
71	20231017	193000	98822005	1917	1917	1917	1917	0
72	20231017	192900	98822005	1917	1917	1917	1917	0
73	20231017	192800	98822005	1917	1917	1917	1917	0
74	20231017	192700	98822005	1917	1917	1917	1917	0
75	20231017	192600	98822005	1917	1917	1917	1917	0
76	20231017	192500	98822005	1917	1917	1917	1917	0
77	20231017	192400	98822005	1917	1917	1917	1917	0
78	20231017	192300	98822005	1917	1917	1917	1917	0
79	20231017	192200	98822005	1917	1917	1917	1917	0
80	20231017	192100	98822005	1917	1917	1917	1917	0
81	20231017	192000	98822005	1917	1917	1917	1917	0
82	20231017	191900	98822005	1917	1917	1917	1917	0
83	20231017	191800	98822005	1917	1917	1917	1917	0
84	20231017	191700	98822005	1917	1917	1917	1917	0
85	20231017	191600	98822005	1917	1917	1917	1917	0
86	20231017	191500	98822005	1917	1917	1917	1917	0
87	20231017	191400	98822005	1917	1917	1917	1917	0
88	20231017	191300	98822005	1917	1917	1917	1917	0
89	20231017	191200	98822005	1917	1917	1917	1917	0
90	20231017	191100	98822005	1917	1917	1917	1917	0
91	20231017	191000	98822005	1917	1917	1917	1917	0
92	20231017	190900	98822005	1917	1917	1917	1917	599
93	20231017	190800	98822005	1917	1917	1917	1917	0
94	20231017	190700	98822005	1917	1917	1917	1917	0
95	20231017	190600	98822005	1917	1917	1917	1917	0
96	20231017	190500	98822005	1917	1917	1917	1917	0
97	20231017	190400	98822005	1917	1917	1917	1917	0
98	20231017	190300	98822005	1917	1917	1917	1917	0
99	20231017	190200	98822005	1917	1917	1917	1917	0
100	20231017	190100	98822005	1917	1917	1917	1917	0
101	20231017	190000	98822005	1917	1917	1917	1917	0
102	20231017	185900	98822005	1917	1917	1917	1917	0
103	20231017	185800	98822005	1917	1917	1917	1917	0
104	20231017	185700	98822005	1917	1917	1917	1917	0
105	20231017	185600	98822005	1917	1917	1917	1917	0
106	20231017	185500	98822005	1917	1917	1917	1917	0
107	20231017	185400	98822005	1917	1917	1917	1917	0
108	20231017	185300	98822005	1917	1917	1917	1917	0
109	20231017	185200	98822005	1917	1917	1917	1917	0
110	20231017	185100	98822005	1917	1917	1917	1917	0
111	20231017	185000	98822005	1917	1917	1917	1917	0
112	20231017	184900	98822005	1917	1917	1917	1917	0
113	20231017	184800	98822005	1917	1917	1917	1917	0
114	20231017	184700	98822005	1917	1917	1917	1917	0
115	20231017	184600	98822005	1917	1917	1917	1917	0
116	20231017	184500	98822005	1917	1917	1917	1917	0
117	20231017	184400	98822005	1917	1917	1917	1917	0
118	20231017	184300	98822005	1917	1917	1917	1917	0
119	20231017	184200	98822005	1917	1917	1917	1917	0
120	20231017	184100	98822005	1917	1917	1917	1917	0
121	20231017	184000	98822005	1917	1917	1917	1917	0
122	20231017	183900	98822005	1917	1917	1917	1917	599
123	20231017	183800	98822005	1917	1917	1917	1917	0
124	20231017	183700	98822005	1917	1917	1917	1917	0
125	20231017	183600	98822005	1917	1917	1917	1917	0
126	20231017	183500	98822005	1917	1917	1917	1917	0
127	20231017	183400	98822005	1917	1917	1917	1917	0
128	20231017	183300	98822005	1917	1917	1917	1917	0
129	20231017	183200	98822005	1917	1917	1917	1917	0
130	20231017	183100	98822005	1917	1917	1917	1917	0
131	20231017	183000	98822005	1917	1917	1917	1917	0
132	20231017	182900	98822005	1917	1917	1917	1917	0
133	20231017	182800	98822005	1917	1917	1917	1917	0
134	20231017	182700	98822005	1917	1917	1917	1917	0
135	20231017	182600	98822005	1917	1917	1917	1917	0
136	20231017	182500	98822005	1917	1917	1917	1917	0
137	20231017	182400	98822005	1917	1917	1917	1917	0
138	20231017	182300	98822005	1917	1917	1917	1917	0
139	20231017	182200	98822005	1917	1917	1917	1917	0
140	20231017	182100	98822005	1917	1917	1917	1917	0
141	20231017	182000	98822005	1917	1917	1917	1917	0
142	20231017	181900	98822005	1917	1917	1917	1917	0
143	20231017	181800	98822005	1917	1917	1917	1917	0
144	20231017	181700	98822005	1917	1917	1917	1917	0
145	20231017	181600	98822005	1917	1917	1917	1917	0
146	20231017	181500	98822005	1917	1917	1917	1917	0
147	20231017	181400	98822005	1917	1917	1917	1917	0
148	20231017	181300	98822005	1917	1917	1917	1917	0
149	20231017	181200	98822005	1917	1917	1917	1917	0
150	20231017	181100	98822005	1917	1917	1917	1917	0
151	20231017	181000	98822005	1917	1917	1917	1917	0
152	20231017	180900	98822005	1917	1917	1917	1917	599
153	20231017	180800	98822005	1917	1917	1917	1917	0
154	20231017	180700	98822005	1917	1917	1917	1917	0
155	20231017	180600	98822005	1917	1917	1917	1917	0
156	20231017	180500	98822005	1917	1917	1917	1917	0
157	20231017	180400	98822005	1917	1917	1917	1917	0
158	20231017	180300	98822005	1917	1917	1917	1917	0
159	20231017	180200	98822005	1917	1917	1917	1917	0
160	20231017	180100	98822005	1917	1917	1917	1917	0
161	20231017	180000	98822005	1917	1917	1917	1917	0
162	20231017	175900	98822005	1917	1917	1917	1917	0
163	20231017	175800	98822005	1917	1917	1917	1917	0
164	20231017	175700	98822005	1917	1917	1917	1917	0
165	20231017	175600	98822005	1917	1917	1917	1917	0
166	20231017	175500	98822005	1917	1917	1917	1917	0
167	20231017	175400	98822005	1917	1917	1917	1917	0
168	20231017	175300	98822005	1917	1917	1917	1917	0
169	20231017	175200	98822005	1917	1917	1917	1917	0
170	20231017	175100	98822005	1917	1917	1917	1917	0
171	20231017	175000	98822005	1917	1917	1917	1917	0
172	20231017	174900	98822005	1917	1917	1917	1917	0
173	20231017	174800	98822005	1917	1917	1917	1917	0
174	20231017	174700	98822005	1917	1917	1917	1917	0
175	20231017	174600	98822005	1917	1917	1917	1917	0
176	20231017	174500	98822005	1917	1917	1917	1917	0
177	20231017	174400	98822005	1917	1917	1917	1917	0
178	20231017	174300	98822005	1917	1917	1917	1917	0
179	20231017	174200	98822005	1917	1917	1917	1917	0
180	20231017	174100	98822005	1917	1917	1917	1917	0
181	20231017	174000	98822005	1917	1917	1917	1917	0
182	20231017	173900	98822005	1917	1917	1917	1917	599
183	20231017	173800	98822005	1917	1917	1917	1917	0
184	20231017	173700	98822005	1917	1917	1917	1917	0
185	20231017	173600	98822005	1917	1917	1917	1917	0
186	20231017	173500	98822005	1917	1917	1917	1917	0
187	20231017	173400	98822005	1917	1917	1917	1917	0
188	20231017	173300	98822005	1917	1917	1917	1917	0
189	20231017	173200	98822005	1917	1917	1917	1917	0
190	20231017	173100	98822005	1917	1917	1917	1917	0
191	20231017	173000	98822005	1917	1917	1917	1917	0
192	20231017	172900	98822005	1917	1917	1917	1917	0
193	20231017	172800	98822005	1917	1917	1917	1917	0
194	20231017	172700	98822005	1917	1917	1917	1917	0
195	20231017	172600	98822005	1917	1917	1917	1917	0
196	20231017	172500	98822005	1917	1917	1917	1917	0
197	20231017	172400	98822005	1917	1917	1917	1917	0
198	20231017	172300	98822005	1917	1917	1917	1917	0
199	20231017	172200	98822005	1917	1917	1917	1917	0
200	20231017	172100	98822005	1917	1917	1917	1917	0
201	20231017	172000	98822005	1917	1917	1917	1917	0
202	20231017	171900	98822005	1917	1917	1917	1917	0
203	20231017	171800	98822005	1917	1917	1917	1917	0
204	20231017	171700	98822005	1917	1917	1917	1917	0
205	20231017	171600	98822005	1917	1917	1917	1917	0
206	20231017	171500	98822005	1917	1917	1917	1917	0
207	20231017	171400	98822005	1917	1917	1917	1917	0
208	20231017	171300	98822005	1917	1917	1917	1917	0
209	20231017	171200	98822005	1917	1917	1917	1917	0
210	20231017	171100	98822005	1917	1917	1917	1917	0
211	20231017	171000	98822005	1917	1917	1917	1917	0
212	20231017	170900	98822005	1917	1917	1917	1917	599
213	20231017	170800	98822005	1917	1917	1917	1917	0
214	20231017	170700	98822005	1917	1917	1917	1917	0
215	20231017	170600	98822005	1917	1917	1917	1917	0
216	20231017	170500	98822005	1917	1917	1917	1917	0
217	20231017	170400	98822005	1917	1917	1917	1917	0
218	20231017	170300	98822005	1917	1917	1917	1917	0
219	20231017	170200	98822005	1917	1917	1917	1917	0
220	20231017	170100	98822005	1917	1917	1917	1917	0
221	20231017	170000	98822005	1917	1917	1917	1917	0
222	20231017	165900	98822005	1917	1917	1917	1917	0
223	20231017	165800	98822005	1917	1917	1917	1917	0
224	20231017	165700	98822005	1917	1917	1917	1917	0
225	20231017	165600	98822005	1917	1917	1917	1917	0
226	20231017	165500	98822005	1917	1917	1917	1917	0
227	20231017	165400	98822005	1917	1917	1917	1917	0
228	20231017	165300	98822005	1917	1917	1917	1917	0
229	20231017	165200	98822005	1917	1917	1917	1917	0
230	20231017	165100	98822005	1917	1917	1917	1917	0
231	20231017	165000	98822005	1917	1917	1917	1917	0
232	20231017	164900	98822005	1917	1917	1917	1917	0
233	20231017	164800	98822005	1917	1917	1917	1917	0
234	20231017	164700	98822005	1917	1917	1917	1917	0
235	20231017	164600	98822005	1917	1917	1917	1917	0
236	20231017	164500	98822005	1917	1917	1917	1917	0
237	20231017	164400	98822005	1917	1917	1917	1917	0
238	20231017	164300	98822005	1917	1917	1917	1917	0
239	20231017	164200	98822005	1917	1917	1917	1917	0
240	20231017	164100	98822005	1917	1917	1917	1917	0
241	20231017	164000	98822005	1917	1917	1917	1917	0
242	20231017	163900	98822005	1917	1917	1917	1917	599
243	20231017	163800	98822005	1917	1917	1917	1917	0
244	20231017	163700	98822005	1917	1917	1917	1917	0
245	20231017	163600	98822005	1917	1917	1917	1917	0
246	20231017	163500	98822005	1917	1917	1917	1917	0
247	20231017	163400	98822005	1917	1917	1917	1917	0
248	20231017	163300	98822005	1917	1917	1917	1917	0
249	20231017	163200	98822005	1917	1917	1917	1917	0
250	20231017	163100	98822005	1917	1917	1917	1917	0
251	20231017	163000	98822005	1917	1917	1917	1917	0
252	20231017	162900	98822005	1917	1917	1917	1917	0
253	20231017	162800	98822005	1917	1917	1917	1917	0
254	20231017	162700	98822005	1917	1917	1917	1917	0
255	20231017	162600	98822005	1917	1917	1917	1917	0
256	20231017	162500	98822005	1917	1917	1917	1917	0
257	20231017	162400	98822005	1917	1917	1917	1917	0
258	20231017	162300	98822005	1917	1917	1917	1917	0
259	20231017	162200	98822005	1917	1917	1917	1917	0
260	20231017	162100	98822005	1917	1917	1917	1917	0
261	20231017	162000	98822005	1917	1917	1917	1917	0
262	20231017	161900	98822005	1917	1917	1917	1917	0
263	20231017	161800	98822005	1917	1917	1917	1917	0
264	20231017	161700	98822005	1917	1917	1917	1917	0
265	20231017	161600	98822005	1917	1917	1917	1917	0
266	20231017	161500	98822005	1917	1917	1917	1917	0
267	20231017	161400	98822005	1917	1917	1917	1917	0
268	20231017	161300	98822005	1917	1917	1917	1917	0
269	20231017	161200	98822005	1917	1917	1917	1917	0
270	20231017	161100	98822005	1917	1917	1917	1917	0
271	20231017	161000	98822005	1917	1917	1917	1917	0
272	20231017	160900	98822005	1917	1917	1917	1917	599
273	20231017	160800	98822005	1917	1917	1917	1917	0
274	20231017	160700	98822005	1917	1917	1917	1917	0
275	20231017	160600	98822005	1917	1917	1917	1917	0
276	20231017	160500	98822005	1917	1917	1917	1917	0
277	20231017	160400	98822005	1917	1917	1917	1917	0
278	20231017	160300	98822005	1917	1917	1917	1917	0
279	20231017	160200	98822005	1917	1917	1917	1917	0
280	20231017	160100	98822005	1917	1917	1917	1917	0
281	20231017	160000	98822005	1917	1917	1917	1917	0
282	20231017	155900	98822005	1917	1917	1917	1917	0
283	20231017	155800	98822005	1917	1917	1917	1917	0
284	20231017	155700	98822005	1917	1917	1917	1917	0
285	20231017	155600	98822005	1917	1917	1917	1917	0
286	20231017	155500	98822005	1917	1917	1917	1917	0
287	20231017	155400	98822005	1917	1917	1917	1917	0
288	20231017	155300	98822005	1917	1917	1917	1917	0
289	20231017	155200	98822005	1917	1917	1917	1917	0
290	20231017	155100	98822005	1917	1917	1917	1917	0
291	20231017	155000	98822005	1917	1917	1917	1917	0
292	20231017	154900	98822005	1917	1917	1917	1917	0
293	20231017	154800	98822005	1917	1917	1917	1917	0
294	20231017	154700	98822005	1917	1917	1917	1917	0
295	20231017	154600	98822005	1917	1917	1917	1917	0
296	20231017	154500	98822005	1917	1917	1917	1917	0
297	20231017	154400	98822005	1917	1917	1917	1917	0
298	20231017	154300	98822005	1917	1917	1917	1917	0
299	20231017	154200	98822005	1917	1917	1917	1917	0
300	20231017	154100	98822005	1917	1917	1917	1917	0
301	20231017	154000	98822005	1917	1917	1917	1917	0
302	20231017	153900	98822005	1917	1917	1917	1917	599
303	20231017	153800	98822005	1917	1917	1917	1917	0
304	20231017	153700	98822005	1917	1917	1917	1917	0
305	20231017	153600	98822005	1917	1917	1917	1917	0
306	20231017	153500	98822005	1917	1917	1917	1917	0
307	20231017	153400	98822005	1917	1917	1917	1917	0
308	20231017	153300	98822005	1917	1917	1917	1917	0
309	20231017	153200	98822005	1917	1917	1917	1917	0
310	20231017	153100	98822005	1917	1917	1917	1917	0
311	20231017	153000	98822005	1917	1917	1917	1917	599
312	20231017	152900	97673722	1916	1916	1916	1916	0
313	20231017	152800	97673722	1916	1916	1916	1916	0
314	20231017	152700	97673722	1916	1916	1916	1916	0
315	20231017	152600	97673722	1916	1916	1916	1916	0
316	20231017	152500	97673722	1916	1916	1916	1916	0
317	20231017	152400	97673722	1916	1916	1916	1916	0
318	20231017	152300	97673722	1916	1916	1916	1916	0
319	20231017	152200	97673722	1916	1916	1916	1916	0
320	20231017	152100	97673722	1916	1916	1916	1916	0
321	20231017	152000	97673722	1916	1916	1916	1916	0
322	20231017	151900	97673722	1916	1918	1918	1916	61
323	20231017	151800	97556844	1916	1919	1919	1916	105
324	20231017	151700	97355651	1919	1917	1919	1917	196
325	20231017	151600	96979913	1917	1917	1917	1917	530
326	20231017	151500	95963903	1915	1917	1917	1915	30
327	20231017	151400	95906396	1917	1917	1917	1917	30
328	20231017	151300	95848886	1917	1917	1917	1917	6
329	20231017	151200	95837384	1917	1916	1917	1916	75
330	20231017	151100	95693680	1916	1916	1916	1916	6
331	20231017	151000	95682184	1916	1916	1916	1916	5
332	20231017	150900	95672604	1916	1916	1916	1916	5
333	20231017	150800	95663024	1916	1916	1916	1916	361
334	20231017	150700	94971348	1916	1916	1916	1916	6
335	20231017	150600	94959852	1916	1916	1916	1916	4
336	20231017	150500	94952188	1916	1916	1916	1916	6
337	20231017	150400	94940692	1916	1916	1916	1916	5
338	20231017	150300	94931112	1916	1916	1916	1916	6
339	20231017	150200	94919616	1916	1915	1916	1914	75
340	20231017	150100	94776022	1915	1914	1915	1914	106
341	20231017	150000	94573132	1915	1915	1915	1915	3
342	20231017	145900	94567387	1915	1915	1915	1915	3
343	20231017	145800	94561642	1916	1916	1916	1916	14
344	20231017	145700	94534818	1916	1916	1916	1916	6
345	20231017	145600	94523322	1916	1916	1916	1916	4
346	20231017	145500	94515658	1916	1917	1917	1916	6
347	20231017	145400	94504159	1917	1917	1917	1917	5
348	20231017	145300	94494574	1917	1915	1917	1915	333
349	20231017	145200	93856867	1917	1917	1917	1917	5
350	20231017	145100	93847282	1917	1916	1917	1916	431
351	20231017	145000	93021338	1917	1917	1917	1917	5
352	20231017	144900	93011753	1917	1917	1917	1917	6
353	20231017	144800	93000251	1917	1917	1917	1917	4
354	20231017	144700	92992583	1917	1917	1917	1917	6
355	20231017	144600	92981081	1917	1917	1917	1917	5
356	20231017	144500	92971496	1916	1917	1917	1916	18
357	20231017	144400	92937003	1917	1917	1917	1917	5
358	20231017	144300	92927418	1917	1917	1917	1917	5
359	20231017	144200	92917833	1917	1916	1917	1916	35
360	20231017	144100	92850771	1916	1916	1916	1916	6
361	20231017	144000	92839275	1916	1912	1916	1912	114
362	20231017	143900	92621251	1916	1916	1916	1916	6
363	20231017	143800	92609755	1916	1916	1916	1916	5
364	20231017	143700	92600175	1916	1916	1916	1916	5
365	20231017	143600	92590595	1916	1916	1916	1916	5
366	20231017	143500	92581015	1916	1916	1916	1916	5
367	20231017	143400	92571435	1916	1916	1916	1916	5
368	20231017	143300	92561855	1916	1916	1916	1916	161
369	20231017	143200	92253379	1916	1916	1916	1916	4
370	20231017	143100	92245715	1916	1916	1916	1916	6
371	20231017	143000	92234219	1916	1917	1917	1916	4
372	20231017	142900	92226553	1917	1917	1917	1911	7
373	20231017	142800	92213140	1918	1918	1918	1918	5
374	20231017	142700	92203550	1918	1918	1918	1918	5
375	20231017	142600	92193960	1918	1917	1918	1917	177
376	20231017	142500	91854552	1917	1917	1917	1917	6
377	20231017	142400	91843050	1918	1918	1918	1918	4
378	20231017	142300	91835378	1918	1918	1918	1918	6
379	20231017	142200	91823870	1918	1918	1918	1918	4
380	20231017	142100	91816198	1918	1918	1918	1918	6
381	20231017	142000	91804690	1911	1918	1918	1911	178
382	20231017	141900	91463293	1918	1918	1918	1918	5
383	20231017	141800	91453703	1918	1918	1918	1918	5
384	20231017	141700	91444113	1918	1918	1918	1918	6
385	20231017	141600	91432605	1918	1918	1918	1918	4
386	20231017	141500	91424933	1918	1918	1918	1918	6
387	20231017	141400	91413425	1911	1918	1918	1911	504
388	20231017	141300	90450253	1918	1917	1918	1917	209
389	20231017	141200	90049471	1917	1917	1917	1917	5
390	20231017	141100	90039886	1917	1917	1917	1917	5
391	20231017	141000	90030301	1917	1917	1917	1917	5
392	20231017	140900	90020716	1917	1917	1917	1917	5
393	20231017	140800	90011131	1916	1916	1916	1916	5
394	20231017	140700	90001551	1917	1917	1917	1917	6
395	20231017	140600	89990049	1917	1917	1917	1917	4
396	20231017	140500	89982381	1917	1917	1917	1911	511
397	20231017	140400	89005319	1917	1917	1917	1917	5
398	20231017	140300	88995734	1917	1918	1918	1917	5
399	20231017	140200	88986147	1918	1918	1918	1918	5
400	20231017	140100	88976557	1917	1917	1917	1913	656
401	20231017	140000	87721605	1917	1917	1917	1917	5
402	20231017	135900	87712020	1917	1917	1917	1917	6
403	20231017	135800	87700518	1917	1918	1918	1913	925
404	20231017	135700	85929471	1917	1917	1918	1917	24
405	20231017	135600	85883457	1918	1918	1918	1918	5
406	20231017	135500	85873867	1918	1918	1918	1918	5
407	20231017	135400	85864277	1918	1918	1918	1918	7
408	20231017	135300	85850851	1918	1919	1919	1918	6
409	20231017	135200	85839341	1919	1919	1919	1919	5
410	20231017	135100	85829746	1919	1919	1919	1919	6
411	20231017	135000	85818232	1919	1917	1919	1917	34
412	20231017	134900	85753046	1919	1918	1919	1917	83
413	20231017	134800	85593926	1919	1919	1919	1919	4
414	20231017	134700	85586250	1919	1919	1919	1919	6
415	20231017	134600	85574736	1919	1919	1919	1919	5
416	20231017	134500	85565141	1919	1919	1919	1919	5
417	20231017	134400	85555546	1919	1919	1919	1919	63
418	20231017	134300	85434649	1919	1918	1919	1918	27
419	20231017	134200	85382861	1918	1918	1918	1918	5
420	20231017	134100	85373271	1918	1918	1918	1918	5
421	20231017	134000	85363681	1918	1918	1918	1918	5
422	20231017	133900	85354091	1918	1918	1918	1918	5
423	20231017	133800	85344501	1918	1918	1918	1918	6
424	20231017	133700	85332993	1918	1918	1918	1918	4
425	20231017	133600	85325321	1918	1918	1918	1918	6
426	20231017	133500	85313813	1918	1918	1918	1918	105
427	20231017	133400	85112423	1918	1918	1918	1918	8
428	20231017	133300	85097079	1918	1918	1918	1918	5
429	20231017	133200	85087489	1917	1918	1918	1917	52
430	20231017	133100	84987803	1918	1918	1918	1918	5
431	20231017	133000	84978213	1918	1917	1918	1917	378
432	20231017	132900	84253284	1917	1917	1917	1917	4
433	20231017	132800	84245616	1917	1917	1917	1917	6
434	20231017	132700	84234114	1917	1917	1917	1917	4
435	20231017	132600	84226446	1917	1917	1917	1917	6
436	20231017	132500	84214944	1917	1917	1917	1917	5
437	20231017	132400	84205359	1917	1917	1917	1917	5
438	20231017	132300	84195774	1917	1917	1917	1917	5
439	20231017	132200	84186189	1918	1918	1918	1918	6
440	20231017	132100	84174681	1918	1918	1918	1918	4
441	20231017	132000	84167009	1918	1918	1918	1918	6
442	20231017	131900	84155501	1919	1919	1919	1919	4
443	20231017	131800	84147825	1919	1919	1919	1919	6
444	20231017	131700	84136311	1919	1914	1919	1914	405
445	20231017	131600	83361116	1919	1919	1919	1919	5
446	20231017	131500	83351521	1919	1919	1919	1919	5
447	20231017	131400	83341926	1919	1919	1919	1919	6
448	20231017	131300	83330412	1919	1919	1919	1919	4
449	20231017	131200	83322736	1919	1919	1919	1919	6
450	20231017	131100	83311222	1919	1919	1919	1919	4
451	20231017	131000	83303546	1919	1919	1919	1919	6
452	20231017	130900	83292032	1919	1919	1919	1919	5
453	20231017	130800	83282437	1919	1919	1919	1919	5
454	20231017	130700	83272842	1919	1919	1919	1919	5
455	20231017	130600	83263247	1919	1918	1919	1918	5
456	20231017	130500	83253654	1918	1918	1918	1918	5
457	20231017	130400	83244064	1918	1918	1918	1918	6
458	20231017	130300	83232556	1918	1918	1918	1918	4
459	20231017	130200	83224884	1918	1918	1918	1918	6
460	20231017	130100	83213376	1918	1918	1918	1918	6
461	20231017	130000	83201868	1918	1918	1918	1918	5
462	20231017	125900	83192278	1918	1918	1918	1918	15
463	20231017	125800	83163508	1918	1918	1918	1918	8
464	20231017	125700	83148164	1918	1918	1918	1918	10
465	20231017	125600	83128984	1918	1918	1918	1918	6
466	20231017	125500	83117476	1918	1918	1918	1918	4
467	20231017	125400	83109804	1918	1918	1918	1918	6
468	20231017	125300	83098296	1918	1918	1918	1918	5
469	20231017	125200	83088706	1918	1918	1918	1918	5
470	20231017	125100	83079116	1918	1918	1918	1918	5
471	20231017	125000	83069526	1918	1918	1918	1918	5
472	20231017	124900	83059936	1918	1918	1918	1918	5
473	20231017	124800	83050346	1918	1918	1918	1918	6
474	20231017	124700	83038838	1918	1919	1919	1918	4
475	20231017	124600	83031164	1920	1920	1920	1920	6
476	20231017	124500	83019644	1920	1920	1920	1920	5
477	20231017	124400	83010044	1920	1920	1920	1915	71
478	20231017	124300	82874054	1921	1921	1921	1921	37
479	20231017	124200	82802977	1921	1921	1921	1921	5
480	20231017	124100	82793372	1922	1922	1922	1922	5
481	20231017	124000	82783762	1922	1922	1922	1922	6
482	20231017	123900	82772230	1922	1922	1922	1922	4
483	20231017	123800	82764542	1922	1922	1922	1922	6
484	20231017	123700	82753010	1922	1922	1922	1922	4
485	20231017	123600	82745322	1922	1922	1922	1922	6
486	20231017	123500	82733790	1922	1922	1922	1922	5
487	20231017	123400	82724180	1922	1922	1922	1922	5
488	20231017	123300	82714570	1922	1922	1922	1922	48
489	20231017	123200	82622314	1922	1921	1922	1921	172
490	20231017	123100	82291803	1921	1921	1921	1921	4
491	20231017	123000	82284119	1921	1921	1921	1921	6
492	20231017	122900	82272593	1921	1918	1922	1918	822
493	20231017	122800	80693884	1918	1918	1918	1918	6
494	20231017	122700	80682376	1918	1918	1918	1918	5
495	20231017	122600	80672786	1918	1918	1918	1918	5
496	20231017	122500	80663196	1918	1918	1918	1918	5
497	20231017	122400	80653606	1918	1918	1918	1918	6
498	20231017	122300	80642098	1918	1918	1918	1918	4
499	20231017	122200	80634426	1918	1918	1918	1918	6
500	20231017	122100	80622918	1918	1918	1918	1918	4
501	20231017	122000	80615246	1918	1918	1918	1918	6
502	20231017	121900	80603738	1918	1918	1918	1918	5
503	20231017	121800	80594148	1918	1918	1918	1918	5
504	20231017	121700	80584558	1918	1918	1918	1918	5
505	20231017	121600	80574968	1918	1918	1918	1914	6
506	20231017	121500	80563465	1918	1914	1918	1914	53
507	20231017	121400	80462003	1919	1919	1919	1919	6
508	20231017	121300	80450489	1919	1920	1920	1919	4
509	20231017	121200	80442811	1920	1920	1920	1920	6
510	20231017	121100	80431291	1920	1920	1920	1920	5
511	20231017	121000	80421691	1920	1920	1920	1920	5
512	20231017	120900	80412091	1920	1920	1920	1920	5
513	20231017	120800	80402491	1920	1920	1920	1920	5
514	20231017	120700	80392891	1920	1920	1920	1920	5
515	20231017	120600	80383291	1920	1920	1920	1920	6
516	20231017	120500	80371771	1920	1920	1920	1920	5
517	20231017	120400	80362171	1920	1920	1920	1920	5
518	20231017	120300	80352571	1920	1920	1920	1920	6
519	20231017	120200	80341051	1920	1920	1920	1920	4
520	20231017	120100	80333371	1920	1920	1920	1920	6
521	20231017	120000	80321851	1920	1921	1921	1920	4
522	20231017	115900	80314169	1921	1915	1921	1913	1395
523	20231017	115800	77642744	1915	1921	1921	1915	746
524	20231017	115700	76214124	1921	1921	1921	1921	5
525	20231017	115600	76204519	1921	1921	1921	1921	5
526	20231017	115500	76194914	1921	1921	1921	1921	5
527	20231017	115400	76185309	1921	1921	1921	1921	5
528	20231017	115300	76175704	1915	1921	1921	1915	167
529	20231017	115200	75855863	1920	1920	1920	1920	4
530	20231017	115100	75848183	1920	1920	1920	1920	6
531	20231017	115000	75836663	1920	1920	1920	1920	5
532	20231017	114900	75827063	1920	1920	1920	1920	5
533	20231017	114800	75817463	1920	1920	1920	1920	67
534	20231017	114700	75688823	1920	1920	1920	1920	5
535	20231017	114600	75679223	1920	1920	1920	1920	5
536	20231017	114500	75669623	1920	1920	1920	1920	6
537	20231017	114400	75658103	1921	1921	1921	1921	4
538	20231017	114300	75650419	1921	1921	1921	1921	6
539	20231017	114200	75638893	1921	1921	1921	1921	5
540	20231017	114100	75629288	1921	1921	1921	1921	15
541	20231017	114000	75600473	1921	1921	1921	1921	5
542	20231017	113900	75590868	1921	1921	1921	1921	5
543	20231017	113800	75581263	1921	1921	1921	1921	31
544	20231017	113700	75521712	1921	1921	1921	1921	6
545	20231017	113600	75510186	1921	1921	1921	1921	4
546	20231017	113500	75502502	1921	1921	1921	1921	6
547	20231017	113400	75490976	1921	1921	1921	1921	5
548	20231017	113300	75481371	1921	1921	1921	1921	13
549	20231017	113200	75456398	1921	1921	1921	1921	5
550	20231017	113100	75446793	1921	1921	1921	1921	5
551	20231017	113000	75437188	1921	1921	1921	1921	5
552	20231017	112900	75427583	1921	1921	1921	1921	6
553	20231017	112800	75416057	1921	1921	1921	1921	4
554	20231017	112700	75408373	1921	1921	1921	1921	6
555	20231017	112600	75396847	1922	1922	1922	1921	14
556	20231017	112500	75369949	1922	1922	1922	1922	504
557	20231017	112400	74401261	1922	1922	1922	1922	5
558	20231017	112300	74391651	1922	1922	1922	1922	5
559	20231017	112200	74382041	1922	1921	1922	1921	295
560	20231017	112100	73815344	1921	1921	1921	1921	16
561	20231017	112000	73784608	1921	1921	1921	1921	4
562	20231017	111900	73776924	1921	1921	1921	1921	6
563	20231017	111800	73765398	1921	1921	1921	1921	4
564	20231017	111700	73757714	1921	1921	1921	1921	6
565	20231017	111600	73746188	1921	1921	1921	1921	5
566	20231017	111500	73736583	1921	1921	1921	1921	5
567	20231017	111400	73726978	1921	1921	1921	1921	5
568	20231017	111300	73717373	1921	1921	1921	1921	5
569	20231017	111200	73707768	1921	1921	1921	1921	5
570	20231017	111100	73698163	1921	1921	1921	1921	6
571	20231017	111000	73686637	1921	1921	1921	1921	4
572	20231017	110900	73678953	1921	1921	1921	1921	6
573	20231017	110800	73667427	1921	1921	1921	1921	5
574	20231017	110700	73657822	1921	1921	1921	1921	5
575	20231017	110600	73648217	1921	1921	1921	1921	5
576	20231017	110500	73638612	1921	1920	1921	1920	7
577	20231017	110400	73625167	1920	1920	1920	1913	105
578	20231017	110300	73424267	1913	1920	1920	1913	11
579	20231017	110200	73403180	1920	1920	1920	1920	4
580	20231017	110100	73395500	1921	1920	1921	1920	6
581	20231017	110000	73383979	1920	1920	1920	1920	5
582	20231017	105900	73374379	1921	1921	1921	1921	5
583	20231017	105800	73364774	1921	1921	1921	1921	5
584	20231017	105700	73355169	1921	1921	1921	1921	5
585	20231017	105600	73345564	1921	1921	1921	1921	5
586	20231017	105500	73335959	1922	1922	1922	1922	6
587	20231017	105400	73324427	1922	1922	1922	1922	4
588	20231017	105300	73316739	1922	1922	1922	1922	6
589	20231017	105200	73305207	1923	1923	1923	1923	4
590	20231017	105100	73297515	1924	1924	1924	1924	6
591	20231017	105000	73285971	1924	1924	1924	1924	5
592	20231017	104900	73276351	1924	1920	1925	1920	531
593	20231017	104800	72255042	1920	1920	1920	1920	5
594	20231017	104700	72245442	1920	1920	1920	1920	6
595	20231017	104600	72233922	1920	1920	1920	1920	4
596	20231017	104500	72226242	1920	1920	1920	1920	6
597	20231017	104400	72214722	1920	1920	1920	1920	4
598	20231017	104300	72207042	1920	1920	1920	1920	6
599	20231017	104200	72195522	1920	1920	1920	1920	37
600	20231017	104100	72124482	1920	1920	1920	1920	6
601	20231017	104000	72112962	1920	1920	1920	1920	5
602	20231017	103900	72103362	1920	1921	1921	1920	38
603	20231017	103800	72030396	1914	1914	1914	1914	128
604	20231017	103700	71785404	1914	1923	1924	1914	127
605	20231017	103600	71542267	1924	1925	1925	1915	9
606	20231017	103500	71524994	1916	1925	1925	1916	612
607	20231017	103400	70352348	1925	1924	1925	1924	115
608	20231017	103300	70131086	1924	1924	1924	1924	5
609	20231017	103200	70121466	1924	1924	1924	1924	5
610	20231017	103100	70111846	1924	1924	1924	1924	4
611	20231017	103000	70104150	1916	1916	1916	1916	0
612	20231017	102900	70104150	1916	1916	1916	1916	0
613	20231017	102800	70104150	1916	1916	1916	1916	0
614	20231017	102700	70104150	1916	1916	1916	1916	0
615	20231017	102600	70104150	1916	1916	1916	1916	0
616	20231017	102500	70104150	1916	1916	1916	1916	1
617	20231017	102400	70102234	1915	1915	1915	1915	0
618	20231017	102300	70102234	1915	1915	1915	1915	0
619	20231017	102200	70102234	1915	1915	1915	1915	0
620	20231017	102100	70102234	1915	1913	1915	1913	703
621	20231017	102000	68757163	1911	1911	1911	1911	0
622	20231017	101900	68757163	1911	1911	1911	1911	0
623	20231017	101800	68757163	1911	1911	1911	1911	0
624	20231017	101700	68757163	1911	1911	1911	1911	0
625	20231017	101600	68757163	1911	1911	1911	1911	0
626	20231017	101500	68757163	1911	1911	1911	1911	0
627	20231017	101400	68757163	1911	1911	1911	1911	0
628	20231017	101300	68757163	1911	1911	1911	1911	0
629	20231017	101200	68757163	1911	1911	1911	1911	0
630	20231017	101100	68757163	1911	1911	1911	1911	0
631	20231017	101000	68757163	1911	1911	1911	1911	0
632	20231017	100900	68757163	1911	1915	1915	1911	1972
633	20231017	100800	64987486	1915	1915	1915	1913	119
634	20231017	100700	64759603	1913	1914	1914	1913	263
635	20231017	100600	64256479	1914	1914	1914	1914	506
636	20231017	100500	63287995	1926	1926	1926	1926	0
637	20231017	100400	63287995	1926	1926	1926	1926	0
638	20231017	100300	63287995	1926	1926	1926	1926	86
639	20231017	100200	63122359	1926	1926	1926	1926	62
640	20231017	100100	63002947	1911	1911	1911	1911	0
641	20231017	100000	63002947	1911	1911	1911	1911	0
642	20231017	095900	63002947	1911	1917	1917	1910	781
643	20231017	095800	61509943	1917	1919	1919	1917	320
644	20231017	095700	60896452	1935	1935	1935	1935	0
645	20231017	095600	60896452	1935	1935	1935	1935	0
646	20231017	095500	60896452	1935	1935	1935	1935	0
647	20231017	095400	60896452	1935	1938	1938	1935	218
648	20231017	095300	60474268	1940	1940	1940	1940	0
649	20231017	095200	60474268	1940	1940	1940	1940	0
650	20231017	095100	60474268	1940	1940	1940	1940	1
651	20231017	095000	60472328	1938	1935	1938	1935	444
652	20231017	094900	59612770	1927	1927	1927	1927	0
653	20231017	094800	59612770	1927	1926	1927	1924	559
654	20231017	094700	58537083	1924	1925	1925	1924	43
655	20231017	094600	58454340	1935	1935	1935	1935	227
656	20231017	094500	58015095	1935	1935	1935	1935	79
657	20231017	094400	57862230	1935	1928	1935	1928	2775
658	20231017	094300	52504823	1928	1928	1928	1928	100
659	20231017	094200	52312023	1928	1928	1928	1928	0
660	20231017	094100	52312023	1928	1928	1928	1928	0
661	20231017	094000	52312023	1928	1928	1928	1928	1
662	20231017	093900	52310095	1928	1916	1928	1916	1152
663	20231017	093800	50102851	1914	1914	1914	1914	0
664	20231017	093700	50102851	1914	1914	1914	1914	0
665	20231017	093600	50102851	1914	1926	1926	1914	1246
666	20231017	093500	47707950	1927	1926	1927	1926	614
667	20231017	093400	46525372	1927	1926	1927	1926	501
668	20231017	093300	45560443	1926	1915	1926	1915	4
669	20231017	093200	45552752	1922	1926	1926	1922	4
670	20231017	093100	45545052	1920	1915	1920	1915	1027
671	20231017	093000	43573682	1915	1915	1915	1915	5
672	20231017	092900	43564107	1914	1914	1914	1914	0
673	20231017	092800	43564107	1914	1918	1918	1914	54
674	20231017	092700	43460559	1920	1920	1920	1920	98
675	20231017	092600	43272399	1919	1919	1919	1919	322
676	20231017	092500	42654481	1918	1915	1918	1915	902
677	20231017	092400	40927145	1915	1915	1916	1915	1010
678	20231017	092300	38992986	1914	1914	1914	1914	0
679	20231017	092200	38992986	1914	1914	1915	1914	215
680	20231017	092100	38581472	1914	1914	1914	1914	18
681	20231017	092000	38547020	1920	1928	1928	1920	100
682	20231017	091900	38354620	1930	1930	1930	1930	150
683	20231017	091800	38065120	1930	1925	1930	1925	282
684	20231017	091700	37520865	1920	1913	1920	1913	3208
685	20231017	091600	31377263	1913	1913	1913	1913	30
686	20231017	091500	31319873	1902	1902	1902	1902	0
687	20231017	091400	31319873	1902	1913	1913	1902	731
688	20231017	091300	29923877	1913	1913	1913	1912	506
689	20231017	091200	28955905	1913	1913	1913	1913	129
690	20231017	091100	28709128	1913	1910	1913	1910	51
691	20231017	091000	28611643	1902	1909	1910	1902	138
692	20231017	090900	28348642	1905	1889	1905	1889	4539
693	20231017	090800	19761406	1889	1889	1889	1889	74
694	20231017	090700	19621620	1885	1885	1885	1885	1000
695	20231017	090600	17736620	1885	1885	1885	1885	81
696	20231017	090500	17583935	1873	1873	1873	1873	0
697	20231017	090400	17583935	1873	1873	1873	1873	40
698	20231017	090300	17509015	1872	1872	1872	1872	0
699	20231017	090200	17509015	1872	1877	1877	1872	2000
700	20231017	090100	13763008	1872	1872	1872	1872	412
701	20231017	090000	12991744	1882	1870	1882	1870	6934