KissMeData/007280/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	184600	100295821	1900	1900	1900	1900	2232
3	20231011	184500	100295821	1900	1900	1900	1900	0
4	20231011	184400	100295821	1900	1900	1900	1900	0
5	20231011	184300	100295821	1900	1900	1900	1900	0
6	20231011	184200	100295821	1900	1900	1900	1900	0
7	20231011	184100	100295821	1900	1900	1900	1900	0
8	20231011	184000	100295821	1900	1900	1900	1900	0
9	20231011	183900	100295821	1900	1900	1900	1900	0
10	20231011	183800	100295821	1900	1900	1900	1900	0
11	20231011	183700	100295821	1900	1900	1900	1900	0
12	20231011	183600	100295821	1900	1900	1900	1900	0
13	20231011	183500	100295821	1900	1900	1900	1900	0
14	20231011	183400	100295821	1900	1900	1900	1900	0
15	20231011	183300	100295821	1900	1900	1900	1900	0
16	20231011	183200	100295821	1900	1900	1900	1900	0
17	20231011	183100	100295821	1900	1900	1900	1900	0
18	20231011	183000	100295821	1900	1900	1900	1900	0
19	20231011	182900	100295821	1900	1900	1900	1900	0
20	20231011	182800	100295821	1900	1900	1900	1900	0
21	20231011	182700	100295821	1900	1900	1900	1900	0
22	20231011	182600	100295821	1900	1900	1900	1900	0
23	20231011	182500	100295821	1900	1900	1900	1900	0
24	20231011	182400	100295821	1900	1900	1900	1900	0
25	20231011	182300	100295821	1900	1900	1900	1900	0
26	20231011	182200	100295821	1900	1900	1900	1900	0
27	20231011	182100	100295821	1900	1900	1900	1900	0
28	20231011	182000	100295821	1900	1900	1900	1900	0
29	20231011	181900	100295821	1900	1900	1900	1900	0
30	20231011	181800	100295821	1900	1900	1900	1900	0
31	20231011	181700	100295821	1900	1900	1900	1900	0
32	20231011	181600	100295821	1900	1900	1900	1900	2232
33	20231011	181500	100295821	1900	1900	1900	1900	0
34	20231011	181400	100295821	1900	1900	1900	1900	0
35	20231011	181300	100295821	1900	1900	1900	1900	0
36	20231011	181200	100295821	1900	1900	1900	1900	0
37	20231011	181100	100295821	1900	1900	1900	1900	0
38	20231011	181000	100295821	1900	1900	1900	1900	0
39	20231011	180900	100295821	1900	1900	1900	1900	0
40	20231011	180800	100295821	1900	1900	1900	1900	0
41	20231011	180700	100295821	1900	1900	1900	1900	0
42	20231011	180600	100295821	1900	1900	1900	1900	0
43	20231011	180500	100295821	1900	1900	1900	1900	0
44	20231011	180400	100295821	1900	1900	1900	1900	0
45	20231011	180300	100295821	1900	1900	1900	1900	0
46	20231011	180200	100295821	1900	1900	1900	1900	0
47	20231011	180100	100295821	1900	1900	1900	1900	0
48	20231011	180000	100295821	1900	1900	1900	1900	0
49	20231011	175900	100295821	1900	1900	1900	1900	0
50	20231011	175800	100295821	1900	1900	1900	1900	0
51	20231011	175700	100295821	1900	1900	1900	1900	0
52	20231011	175600	100295821	1900	1900	1900	1900	0
53	20231011	175500	100295821	1900	1900	1900	1900	0
54	20231011	175400	100295821	1900	1900	1900	1900	0
55	20231011	175300	100295821	1900	1900	1900	1900	0
56	20231011	175200	100295821	1900	1900	1900	1900	0
57	20231011	175100	100295821	1900	1900	1900	1900	0
58	20231011	175000	100295821	1900	1900	1900	1900	0
59	20231011	174900	100295821	1900	1900	1900	1900	0
60	20231011	174800	100295821	1900	1900	1900	1900	0
61	20231011	174700	100295821	1900	1900	1900	1900	0
62	20231011	174600	100295821	1900	1900	1900	1900	2232
63	20231011	174500	100295821	1900	1900	1900	1900	0
64	20231011	174400	100295821	1900	1900	1900	1900	0
65	20231011	174300	100295821	1900	1900	1900	1900	0
66	20231011	174200	100295821	1900	1900	1900	1900	0
67	20231011	174100	100295821	1900	1900	1900	1900	0
68	20231011	174000	100295821	1900	1900	1900	1900	0
69	20231011	173900	100295821	1900	1900	1900	1900	0
70	20231011	173800	100295821	1900	1900	1900	1900	0
71	20231011	173700	100295821	1900	1900	1900	1900	0
72	20231011	173600	100295821	1900	1900	1900	1900	0
73	20231011	173500	100295821	1900	1900	1900	1900	0
74	20231011	173400	100295821	1900	1900	1900	1900	0
75	20231011	173300	100295821	1900	1900	1900	1900	0
76	20231011	173200	100295821	1900	1900	1900	1900	0
77	20231011	173100	100295821	1900	1900	1900	1900	0
78	20231011	173000	100295821	1900	1900	1900	1900	0
79	20231011	172900	100295821	1900	1900	1900	1900	0
80	20231011	172800	100295821	1900	1900	1900	1900	0
81	20231011	172700	100295821	1900	1900	1900	1900	0
82	20231011	172600	100295821	1900	1900	1900	1900	0
83	20231011	172500	100295821	1900	1900	1900	1900	0
84	20231011	172400	100295821	1900	1900	1900	1900	0
85	20231011	172300	100295821	1900	1900	1900	1900	0
86	20231011	172200	100295821	1900	1900	1900	1900	0
87	20231011	172100	100295821	1900	1900	1900	1900	0
88	20231011	172000	100295821	1900	1900	1900	1900	0
89	20231011	171900	100295821	1900	1900	1900	1900	0
90	20231011	171800	100295821	1900	1900	1900	1900	0
91	20231011	171700	100295821	1900	1900	1900	1900	0
92	20231011	171600	100295821	1900	1900	1900	1900	2232
93	20231011	171500	100295821	1900	1900	1900	1900	0
94	20231011	171400	100295821	1900	1900	1900	1900	0
95	20231011	171300	100295821	1900	1900	1900	1900	0
96	20231011	171200	100295821	1900	1900	1900	1900	0
97	20231011	171100	100295821	1900	1900	1900	1900	0
98	20231011	171000	100295821	1900	1900	1900	1900	0
99	20231011	170900	100295821	1900	1900	1900	1900	0
100	20231011	170800	100295821	1900	1900	1900	1900	0
101	20231011	170700	100295821	1900	1900	1900	1900	0
102	20231011	170600	100295821	1900	1900	1900	1900	0
103	20231011	170500	100295821	1900	1900	1900	1900	0
104	20231011	170400	100295821	1900	1900	1900	1900	0
105	20231011	170300	100295821	1900	1900	1900	1900	0
106	20231011	170200	100295821	1900	1900	1900	1900	0
107	20231011	170100	100295821	1900	1900	1900	1900	0
108	20231011	170000	100295821	1900	1900	1900	1900	0
109	20231011	165900	100295821	1900	1900	1900	1900	0
110	20231011	165800	100295821	1900	1900	1900	1900	0
111	20231011	165700	100295821	1900	1900	1900	1900	0
112	20231011	165600	100295821	1900	1900	1900	1900	0
113	20231011	165500	100295821	1900	1900	1900	1900	0
114	20231011	165400	100295821	1900	1900	1900	1900	0
115	20231011	165300	100295821	1900	1900	1900	1900	0
116	20231011	165200	100295821	1900	1900	1900	1900	0
117	20231011	165100	100295821	1900	1900	1900	1900	0
118	20231011	165000	100295821	1900	1900	1900	1900	0
119	20231011	164900	100295821	1900	1900	1900	1900	0
120	20231011	164800	100295821	1900	1900	1900	1900	0
121	20231011	164700	100295821	1900	1900	1900	1900	0
122	20231011	164600	100295821	1900	1900	1900	1900	2232
123	20231011	164500	100295821	1900	1900	1900	1900	0
124	20231011	164400	100295821	1900	1900	1900	1900	0
125	20231011	164300	100295821	1900	1900	1900	1900	0
126	20231011	164200	100295821	1900	1900	1900	1900	0
127	20231011	164100	100295821	1900	1900	1900	1900	0
128	20231011	164000	100295821	1900	1900	1900	1900	0
129	20231011	163900	100295821	1900	1900	1900	1900	0
130	20231011	163800	100295821	1900	1900	1900	1900	0
131	20231011	163700	100295821	1900	1900	1900	1900	0
132	20231011	163600	100295821	1900	1900	1900	1900	0
133	20231011	163500	100295821	1900	1900	1900	1900	0
134	20231011	163400	100295821	1900	1900	1900	1900	0
135	20231011	163300	100295821	1900	1900	1900	1900	0
136	20231011	163200	100295821	1900	1900	1900	1900	0
137	20231011	163100	100295821	1900	1900	1900	1900	0
138	20231011	163000	100295821	1900	1900	1900	1900	0
139	20231011	162900	100295821	1900	1900	1900	1900	0
140	20231011	162800	100295821	1900	1900	1900	1900	0
141	20231011	162700	100295821	1900	1900	1900	1900	0
142	20231011	162600	100295821	1900	1900	1900	1900	0
143	20231011	162500	100295821	1900	1900	1900	1900	0
144	20231011	162400	100295821	1900	1900	1900	1900	0
145	20231011	162300	100295821	1900	1900	1900	1900	0
146	20231011	162200	100295821	1900	1900	1900	1900	0
147	20231011	162100	100295821	1900	1900	1900	1900	0
148	20231011	162000	100295821	1900	1900	1900	1900	0
149	20231011	161900	100295821	1900	1900	1900	1900	0
150	20231011	161800	100295821	1900	1900	1900	1900	0
151	20231011	161700	100295821	1900	1900	1900	1900	0
152	20231011	161600	100295821	1900	1900	1900	1900	2232
153	20231011	161500	100295821	1900	1900	1900	1900	0
154	20231011	161400	100295821	1900	1900	1900	1900	0
155	20231011	161300	100295821	1900	1900	1900	1900	0
156	20231011	161200	100295821	1900	1900	1900	1900	0
157	20231011	161100	100295821	1900	1900	1900	1900	0
158	20231011	161000	100295821	1900	1900	1900	1900	0
159	20231011	160900	100295821	1900	1900	1900	1900	0
160	20231011	160800	100295821	1900	1900	1900	1900	0
161	20231011	160700	100295821	1900	1900	1900	1900	0
162	20231011	160600	100295821	1900	1900	1900	1900	0
163	20231011	160500	100295821	1900	1900	1900	1900	0
164	20231011	160400	100295821	1900	1900	1900	1900	0
165	20231011	160300	100295821	1900	1900	1900	1900	0
166	20231011	160200	100295821	1900	1900	1900	1900	0
167	20231011	160100	100295821	1900	1900	1900	1900	0
168	20231011	160000	100295821	1900	1900	1900	1900	0
169	20231011	155900	100295821	1900	1900	1900	1900	0
170	20231011	155800	100295821	1900	1900	1900	1900	0
171	20231011	155700	100295821	1900	1900	1900	1900	0
172	20231011	155600	100295821	1900	1900	1900	1900	0
173	20231011	155500	100295821	1900	1900	1900	1900	0
174	20231011	155400	100295821	1900	1900	1900	1900	0
175	20231011	155300	100295821	1900	1900	1900	1900	0
176	20231011	155200	100295821	1900	1900	1900	1900	0
177	20231011	155100	100295821	1900	1900	1900	1900	0
178	20231011	155000	100295821	1900	1900	1900	1900	0
179	20231011	154900	100295821	1900	1900	1900	1900	0
180	20231011	154800	100295821	1900	1900	1900	1900	0
181	20231011	154700	100295821	1900	1900	1900	1900	0
182	20231011	154600	100295821	1900	1900	1900	1900	2232
183	20231011	154500	100295821	1900	1900	1900	1900	0
184	20231011	154400	100295821	1900	1900	1900	1900	0
185	20231011	154300	100295821	1900	1900	1900	1900	0
186	20231011	154200	100295821	1900	1900	1900	1900	0
187	20231011	154100	100295821	1900	1900	1900	1900	0
188	20231011	154000	100295821	1900	1900	1900	1900	0
189	20231011	153900	100295821	1900	1900	1900	1900	0
190	20231011	153800	100295821	1900	1900	1900	1900	0
191	20231011	153700	100295821	1900	1900	1900	1900	0
192	20231011	153600	100295821	1900	1900	1900	1900	0
193	20231011	153500	100295821	1900	1900	1900	1900	0
194	20231011	153400	100295821	1900	1900	1900	1900	0
195	20231011	153300	100295821	1900	1900	1900	1900	0
196	20231011	153200	100295821	1900	1900	1900	1900	0
197	20231011	153100	100295821	1900	1900	1900	1900	0
198	20231011	153000	100295821	1900	1900	1900	1900	2232
199	20231011	152900	96055021	1922	1922	1922	1922	0
200	20231011	152800	96055021	1922	1922	1922	1922	0
201	20231011	152700	96055021	1922	1922	1922	1922	0
202	20231011	152600	96055021	1922	1922	1922	1922	0
203	20231011	152500	96055021	1922	1922	1922	1922	0
204	20231011	152400	96055021	1922	1922	1922	1922	0
205	20231011	152300	96055021	1922	1922	1922	1922	0
206	20231011	152200	96055021	1922	1922	1922	1922	0
207	20231011	152100	96055021	1922	1922	1922	1922	0
208	20231011	152000	96055021	1922	1922	1922	1922	0
209	20231011	151900	96055021	1922	1922	1922	1922	12
210	20231011	151800	96031957	1922	1921	1922	1921	3
211	20231011	151700	96026193	1920	1920	1920	1920	50
212	20231011	151600	95930193	1919	1920	1920	1919	6
213	20231011	151500	95918674	1921	1921	1921	1921	0
214	20231011	151400	95918674	1921	1921	1921	1921	30
215	20231011	151300	95861044	1920	1920	1920	1920	1
216	20231011	151200	95859124	1921	1921	1921	1921	0
217	20231011	151100	95859124	1921	1921	1921	1921	1
218	20231011	151000	95857203	1922	1922	1922	1922	0
219	20231011	150900	95857203	1922	1922	1922	1922	1
220	20231011	150800	95855281	1922	1922	1922	1922	0
221	20231011	150700	95855281	1922	1922	1922	1922	0
222	20231011	150600	95855281	1922	1922	1922	1922	0
223	20231011	150500	95855281	1922	1922	1922	1922	0
224	20231011	150400	95855281	1922	1922	1922	1922	0
225	20231011	150300	95855281	1922	1922	1922	1922	0
226	20231011	150200	95855281	1922	1922	1922	1922	0
227	20231011	150100	95855281	1922	1922	1922	1922	0
228	20231011	150000	95855281	1922	1922	1922	1922	100
229	20231011	145900	95663081	1923	1923	1923	1923	0
230	20231011	145800	95663081	1923	1923	1923	1923	0
231	20231011	145700	95663081	1923	1923	1923	1923	0
232	20231011	145600	95663081	1923	1923	1923	1923	1
233	20231011	145500	95661158	1908	1908	1908	1908	0
234	20231011	145400	95661158	1908	1908	1908	1908	1
235	20231011	145300	95659250	1924	1924	1924	1924	0
236	20231011	145200	95659250	1924	1924	1924	1902	3512
237	20231011	145100	88963788	1924	1924	1924	1924	0
238	20231011	145000	88963788	1924	1924	1924	1924	0
239	20231011	144900	88963788	1924	1924	1924	1924	0
240	20231011	144800	88963788	1924	1925	1925	1924	65
241	20231011	144700	88838683	1929	1929	1929	1929	0
242	20231011	144600	88838683	1929	1929	1929	1929	0
243	20231011	144500	88838683	1929	1929	1929	1929	0
244	20231011	144400	88838683	1929	1929	1929	1929	0
245	20231011	144300	88838683	1929	1929	1929	1929	0
246	20231011	144200	88838683	1929	1929	1929	1929	0
247	20231011	144100	88838683	1929	1929	1929	1929	0
248	20231011	144000	88838683	1929	1929	1929	1929	2
249	20231011	143900	88834825	1929	1929	1929	1929	0
250	20231011	143800	88834825	1929	1929	1929	1929	936
251	20231011	143700	87029281	1929	1929	1929	1929	0
252	20231011	143600	87029281	1929	1929	1929	1929	0
253	20231011	143500	87029281	1929	1929	1929	1929	0
254	20231011	143400	87029281	1929	1929	1929	1929	0
255	20231011	143300	87029281	1929	1927	1929	1925	571
256	20231011	143200	85927974	1929	1929	1929	1929	0
257	20231011	143100	85927974	1929	1929	1929	1929	0
258	20231011	143000	85927974	1929	1929	1929	1929	1
259	20231011	142900	85926045	1929	1929	1929	1929	0
260	20231011	142800	85926045	1929	1929	1929	1929	0
261	20231011	142700	85926045	1929	1929	1929	1929	0
262	20231011	142600	85926045	1929	1929	1929	1929	0
263	20231011	142500	85926045	1929	1929	1929	1929	1
264	20231011	142400	85924116	1929	1929	1929	1929	0
265	20231011	142300	85924116	1929	1929	1929	1929	0
266	20231011	142200	85924116	1929	1929	1929	1929	7
267	20231011	142100	85910613	1930	1930	1930	1930	0
268	20231011	142000	85910613	1930	1930	1930	1930	0
269	20231011	141900	85910613	1930	1930	1930	1930	0
270	20231011	141800	85910613	1930	1930	1930	1930	0
271	20231011	141700	85910613	1930	1930	1930	1930	0
272	20231011	141600	85910613	1930	1930	1930	1930	0
273	20231011	141500	85910613	1930	1930	1930	1930	0
274	20231011	141400	85910613	1930	1930	1930	1930	0
275	20231011	141300	85910613	1930	1930	1930	1930	0
276	20231011	141200	85910613	1930	1930	1930	1930	0
277	20231011	141100	85910613	1930	1930	1930	1930	0
278	20231011	141000	85910613	1930	1930	1930	1930	0
279	20231011	140900	85910613	1930	1930	1930	1930	0
280	20231011	140800	85910613	1930	1930	1930	1930	0
281	20231011	140700	85910613	1930	1930	1930	1930	0
282	20231011	140600	85910613	1930	1930	1930	1930	0
283	20231011	140500	85910613	1930	1930	1930	1930	0
284	20231011	140400	85910613	1930	1930	1930	1930	0
285	20231011	140300	85910613	1930	1930	1930	1930	1
286	20231011	140200	85908683	1927	1930	1930	1927	6
287	20231011	140100	85897106	1930	1930	1930	1930	0
288	20231011	140000	85897106	1930	1930	1930	1930	42
289	20231011	135900	85816046	1930	1930	1930	1930	0
290	20231011	135800	85816046	1930	1930	1930	1930	0
291	20231011	135700	85816046	1930	1930	1930	1930	0
292	20231011	135600	85816046	1930	1930	1930	1930	0
293	20231011	135500	85816046	1930	1930	1930	1930	0
294	20231011	135400	85816046	1930	1930	1930	1930	0
295	20231011	135300	85816046	1930	1930	1930	1930	1
296	20231011	135200	85814116	1930	1930	1930	1930	0
297	20231011	135100	85814116	1930	1930	1930	1930	0
298	20231011	135000	85814116	1930	1930	1930	1930	0
299	20231011	134900	85814116	1930	1930	1930	1930	0
300	20231011	134800	85814116	1930	1930	1930	1930	0
301	20231011	134700	85814116	1930	1930	1930	1930	0
302	20231011	134600	85814116	1930	1930	1930	1930	0
303	20231011	134500	85814116	1930	1930	1930	1930	0
304	20231011	134400	85814116	1930	1930	1930	1930	0
305	20231011	134300	85814116	1930	1930	1930	1930	1
306	20231011	134200	85812186	1930	1930	1930	1930	0
307	20231011	134100	85812186	1930	1930	1930	1930	0
308	20231011	134000	85812186	1930	1930	1930	1930	0
309	20231011	133900	85812186	1930	1930	1930	1930	0
310	20231011	133800	85812186	1930	1930	1930	1930	0
311	20231011	133700	85812186	1930	1930	1930	1930	0
312	20231011	133600	85812186	1930	1930	1930	1930	0
313	20231011	133500	85812186	1930	1930	1930	1930	1
314	20231011	133400	85810256	1930	1930	1930	1930	0
315	20231011	133300	85810256	1930	1930	1930	1930	0
316	20231011	133200	85810256	1930	1930	1930	1930	0
317	20231011	133100	85810256	1930	1930	1930	1930	0
318	20231011	133000	85810256	1930	1930	1930	1930	0
319	20231011	132900	85810256	1930	1930	1930	1930	10
320	20231011	132800	85790956	1930	1930	1930	1930	10
321	20231011	132700	85771656	1930	1930	1930	1930	0
322	20231011	132600	85771656	1930	1930	1930	1930	0
323	20231011	132500	85771656	1930	1930	1930	1930	0
324	20231011	132400	85771656	1930	1930	1930	1930	0
325	20231011	132300	85771656	1930	1930	1930	1930	0
326	20231011	132200	85771656	1930	1930	1930	1930	0
327	20231011	132100	85771656	1930	1930	1930	1930	0
328	20231011	132000	85771656	1930	1930	1930	1930	0
329	20231011	131900	85771656	1930	1930	1930	1930	221
330	20231011	131800	85345126	1932	1932	1932	1932	0
331	20231011	131700	85345126	1932	1932	1932	1932	0
332	20231011	131600	85345126	1932	1932	1932	1932	1
333	20231011	131500	85343194	1930	1930	1930	1930	11
334	20231011	131400	85321964	1931	1931	1931	1931	0
335	20231011	131300	85321964	1931	1931	1931	1931	0
336	20231011	131200	85321964	1931	1931	1931	1931	10
337	20231011	131100	85302654	1933	1933	1933	1933	0
338	20231011	131000	85302654	1933	1933	1933	1933	0
339	20231011	130900	85302654	1933	1933	1933	1933	0
340	20231011	130800	85302654	1933	1933	1933	1933	130
341	20231011	130700	85051364	1931	1931	1931	1931	0
342	20231011	130600	85051364	1931	1931	1931	1931	0
343	20231011	130500	85051364	1931	1931	1931	1931	3
344	20231011	130400	85045571	1933	1933	1933	1933	0
345	20231011	130300	85045571	1933	1933	1933	1933	0
346	20231011	130200	85045571	1933	1933	1933	1933	1
347	20231011	130100	85043638	1931	1931	1931	1931	1
348	20231011	130000	85041707	1931	1931	1931	1931	0
349	20231011	125900	85041707	1931	1931	1931	1931	0
350	20231011	125800	85041707	1931	1931	1931	1931	0
351	20231011	125700	85041707	1931	1931	1931	1931	0
352	20231011	125600	85041707	1931	1931	1931	1931	0
353	20231011	125500	85041707	1931	1931	1931	1931	17
354	20231011	125400	85008880	1931	1931	1931	1931	0
355	20231011	125300	85008880	1931	1931	1931	1931	365
356	20231011	125200	84304065	1931	1931	1931	1931	0
357	20231011	125100	84304065	1931	1931	1931	1931	0
358	20231011	125000	84304065	1931	1931	1931	1931	0
359	20231011	124900	84304065	1931	1931	1931	1931	2
360	20231011	124800	84300203	1931	1931	1931	1931	20
361	20231011	124700	84261583	1931	1931	1931	1931	0
362	20231011	124600	84261583	1931	1931	1931	1931	0
363	20231011	124500	84261583	1931	1931	1931	1931	2
364	20231011	124400	84257721	1931	1930	1931	1930	4
365	20231011	124300	84250000	1930	1930	1930	1930	100
366	20231011	124200	84057000	1929	1929	1929	1929	365
367	20231011	124100	83352915	1929	1929	1929	1929	0
368	20231011	124000	83352915	1929	1929	1929	1929	6
369	20231011	123900	83341341	1929	1929	1929	1929	6
370	20231011	123800	83329767	1927	1927	1927	1927	0
371	20231011	123700	83329767	1927	1927	1927	1927	50
372	20231011	123600	83233417	1927	1927	1927	1927	0
373	20231011	123500	83233417	1927	1927	1927	1927	0
374	20231011	123400	83233417	1927	1927	1927	1927	0
375	20231011	123300	83233417	1927	1927	1927	1927	0
376	20231011	123200	83233417	1927	1927	1927	1927	10
377	20231011	123100	83214147	1929	1929	1929	1929	123
378	20231011	123000	82976880	1931	1931	1931	1931	0
379	20231011	122900	82976880	1931	1931	1931	1931	93
380	20231011	122800	82797297	1931	1933	1933	1931	116
381	20231011	122700	82573095	1935	1935	1935	1935	0
382	20231011	122600	82573095	1935	1935	1935	1935	102
383	20231011	122500	82375725	1938	1938	1938	1938	0
384	20231011	122400	82375725	1938	1938	1938	1938	0
385	20231011	122300	82375725	1938	1938	1938	1938	0
386	20231011	122200	82375725	1938	1938	1938	1938	0
387	20231011	122100	82375725	1938	1938	1938	1938	52
388	20231011	122000	82274949	1938	1938	1938	1938	0
389	20231011	121900	82274949	1938	1938	1938	1938	0
390	20231011	121800	82274949	1938	1938	1938	1938	0
391	20231011	121700	82274949	1938	1938	1938	1938	0
392	20231011	121600	82274949	1938	1938	1938	1938	0
393	20231011	121500	82274949	1938	1938	1938	1938	0
394	20231011	121400	82274949	1938	1938	1938	1938	0
395	20231011	121300	82274949	1938	1938	1938	1938	1
396	20231011	121200	82273011	1938	1938	1938	1938	0
397	20231011	121100	82273011	1938	1938	1938	1938	0
398	20231011	121000	82273011	1938	1938	1938	1938	1
399	20231011	120900	82271073	1938	1938	1938	1938	0
400	20231011	120800	82271073	1938	1938	1938	1938	0
401	20231011	120700	82271073	1938	1938	1938	1938	0
402	20231011	120600	82271073	1938	1938	1938	1938	2
403	20231011	120500	82267197	1938	1938	1938	1938	87
404	20231011	120400	82098591	1938	1938	1938	1938	14
405	20231011	120300	82071459	1939	1939	1939	1939	6
406	20231011	120200	82059825	1939	1939	1939	1939	50
407	20231011	120100	81962875	1939	1939	1939	1939	0
408	20231011	120000	81962875	1939	1939	1939	1939	15
409	20231011	115900	81933790	1939	1939	1939	1939	0
410	20231011	115800	81933790	1939	1939	1939	1939	0
411	20231011	115700	81933790	1939	1939	1939	1939	15
412	20231011	115600	81904705	1939	1939	1939	1939	0
413	20231011	115500	81904705	1939	1939	1939	1939	0
414	20231011	115400	81904705	1939	1939	1939	1939	15
415	20231011	115300	81875620	1940	1940	1940	1940	0
416	20231011	115200	81875620	1940	1940	1940	1940	0
417	20231011	115100	81875620	1940	1940	1940	1940	17
418	20231011	115000	81842640	1940	1940	1940	1940	0
419	20231011	114900	81842640	1940	1940	1940	1940	0
420	20231011	114800	81842640	1940	1940	1940	1940	1
421	20231011	114700	81840700	1950	1950	1950	1950	0
422	20231011	114600	81840700	1950	1950	1950	1950	2
423	20231011	114500	81836800	1950	1950	1950	1950	0
424	20231011	114400	81836800	1950	1950	1950	1950	0
425	20231011	114300	81836800	1950	1950	1950	1950	0
426	20231011	114200	81836800	1950	1950	1950	1950	0
427	20231011	114100	81836800	1950	1950	1950	1950	0
428	20231011	114000	81836800	1950	1950	1950	1950	0
429	20231011	113900	81836800	1950	1950	1950	1950	0
430	20231011	113800	81836800	1950	1950	1950	1950	0
431	20231011	113700	81836800	1950	1950	1950	1950	0
432	20231011	113600	81836800	1950	1950	1950	1950	102
433	20231011	113500	81637900	1950	1950	1950	1950	0
434	20231011	113400	81637900	1950	1950	1950	1950	0
435	20231011	113300	81637900	1950	1950	1950	1950	0
436	20231011	113200	81637900	1950	1950	1950	1950	1
437	20231011	113100	81635950	1940	1940	1940	1940	0
438	20231011	113000	81635950	1940	1940	1940	1940	0
439	20231011	112900	81635950	1940	1940	1940	1940	340
440	20231011	112800	80976350	1952	1952	1952	1952	0
441	20231011	112700	80976350	1952	1952	1952	1952	0
442	20231011	112600	80976350	1952	1952	1952	1952	0
443	20231011	112500	80976350	1952	1952	1952	1952	87
444	20231011	112400	80806526	1952	1952	1952	1952	0
445	20231011	112300	80806526	1952	1952	1952	1952	0
446	20231011	112200	80806526	1952	1952	1952	1952	0
447	20231011	112100	80806526	1952	1952	1952	1952	0
448	20231011	112000	80806526	1952	1952	1952	1952	0
449	20231011	111900	80806526	1952	1952	1952	1952	0
450	20231011	111800	80806526	1952	1952	1952	1952	0
451	20231011	111700	80806526	1952	1952	1952	1952	0
452	20231011	111600	80806526	1952	1952	1952	1952	2
453	20231011	111500	80802622	1952	1952	1952	1952	1
454	20231011	111400	80800670	1940	1940	1940	1940	0
455	20231011	111300	80800670	1940	1940	1940	1940	0
456	20231011	111200	80800670	1940	1940	1940	1940	0
457	20231011	111100	80800670	1940	1941	1941	1940	2200
458	20231011	111000	76530670	1952	1952	1952	1952	0
459	20231011	110900	76530670	1952	1941	1952	1940	2501
460	20231011	110800	71676685	1941	1941	1941	1941	0
461	20231011	110700	71676685	1941	1941	1941	1941	0
462	20231011	110600	71676685	1941	1941	1941	1941	0
463	20231011	110500	71676685	1941	1941	1941	1941	15
464	20231011	110400	71647570	1940	1940	1940	1940	475
465	20231011	110300	70726070	1940	1944	1944	1940	283
466	20231011	110200	70176520	1944	1946	1946	1944	125
467	20231011	110100	69933306	1948	1948	1948	1948	0
468	20231011	110000	69933306	1948	1948	1948	1948	0
469	20231011	105900	69933306	1948	1948	1948	1948	0
470	20231011	105800	69933306	1948	1955	1955	1948	241
471	20231011	105700	69463488	1956	1956	1956	1956	0
472	20231011	105600	69463488	1956	1956	1956	1956	0
473	20231011	105500	69463488	1956	1956	1956	1956	0
474	20231011	105400	69463488	1956	1956	1956	1956	0
475	20231011	105300	69463488	1956	1956	1956	1956	0
476	20231011	105200	69463488	1956	1956	1956	1956	0
477	20231011	105100	69463488	1956	1956	1956	1956	0
478	20231011	105000	69463488	1956	1956	1956	1956	0
479	20231011	104900	69463488	1956	1956	1956	1956	0
480	20231011	104800	69463488	1956	1956	1956	1956	0
481	20231011	104700	69463488	1956	1956	1956	1956	0
482	20231011	104600	69463488	1956	1956	1956	1956	0
483	20231011	104500	69463488	1956	1956	1956	1956	0
484	20231011	104400	69463488	1956	1956	1956	1956	0
485	20231011	104300	69463488	1956	1956	1956	1956	0
486	20231011	104200	69463488	1956	1956	1956	1956	1
487	20231011	104100	69461532	1957	1957	1957	1957	0
488	20231011	104000	69461532	1957	1957	1957	1957	0
489	20231011	103900	69461532	1957	1957	1957	1957	1
490	20231011	103800	69459575	1959	1959	1959	1959	0
491	20231011	103700	69459575	1959	1959	1959	1959	0
492	20231011	103600	69459575	1959	1959	1959	1959	25
493	20231011	103500	69410600	1957	1957	1957	1957	0
494	20231011	103400	69410600	1957	1957	1957	1957	1
495	20231011	103300	69408643	1957	1957	1957	1957	0
496	20231011	103200	69408643	1957	1957	1957	1957	0
497	20231011	103100	69408643	1957	1958	1958	1957	2
498	20231011	103000	69404728	1959	1959	1959	1959	0
499	20231011	102900	69404728	1959	1959	1959	1959	0
500	20231011	102800	69404728	1959	1959	1959	1959	1
501	20231011	102700	69402769	1959	1959	1959	1959	2
502	20231011	102600	69398851	1952	1952	1952	1952	0
503	20231011	102500	69398851	1952	1952	1952	1952	0
504	20231011	102400	69398851	1952	1952	1952	1952	0
505	20231011	102300	69398851	1952	1952	1952	1952	464
506	20231011	102200	68493123	1952	1956	1957	1952	102
507	20231011	102100	68293997	1954	1958	1958	1954	2000
508	20231011	102000	64385984	1959	1959	1959	1959	0
509	20231011	101900	64385984	1959	1959	1959	1959	0
510	20231011	101800	64385984	1959	1958	1959	1958	6
511	20231011	101700	64374231	1958	1958	1958	1958	0
512	20231011	101600	64374231	1958	1958	1958	1958	1
513	20231011	101500	64372273	1959	1959	1959	1959	0
514	20231011	101400	64372273	1959	1959	1959	1959	0
515	20231011	101300	64372273	1959	1959	1959	1959	0
516	20231011	101200	64372273	1959	1959	1959	1959	0
517	20231011	101100	64372273	1959	1959	1959	1959	0
518	20231011	101000	64372273	1959	1959	1959	1959	0
519	20231011	100900	64372273	1959	1960	1960	1959	16
520	20231011	100800	64340928	1960	1960	1960	1960	188
521	20231011	100700	63972448	1960	1960	1960	1960	30
522	20231011	100600	63913648	1960	1960	1960	1960	3311
523	20231011	100500	57424088	1960	1960	1960	1960	0
524	20231011	100400	57424088	1960	1960	1960	1960	0
525	20231011	100300	57424088	1960	1960	1960	1960	1
526	20231011	100200	57422128	1960	1960	1960	1960	0
527	20231011	100100	57422128	1960	1960	1960	1960	0
528	20231011	100000	57422128	1960	1960	1960	1960	4
529	20231011	095900	57414288	1960	1960	1960	1960	6
530	20231011	095800	57402528	1960	1960	1960	1960	1
531	20231011	095700	57400568	1960	1960	1960	1960	2
532	20231011	095600	57396648	1960	1960	1960	1960	990
533	20231011	095500	55456248	1960	1960	1960	1960	1
534	20231011	095400	55454288	1961	1961	1961	1961	1
535	20231011	095300	55452327	1962	1962	1962	1962	1
536	20231011	095200	55450365	1962	1962	1962	1962	1
537	20231011	095100	55448403	1962	1962	1962	1962	75
538	20231011	095000	55301253	1965	1965	1965	1965	1
539	20231011	094900	55299288	1965	1965	1965	1965	1
540	20231011	094800	55297323	1965	1965	1965	1965	1
541	20231011	094700	55295358	1965	1965	1965	1965	1
542	20231011	094600	55293393	1965	1965	1965	1965	1
543	20231011	094500	55291428	1965	1965	1965	1965	1
544	20231011	094400	55289463	1965	1965	1965	1965	1
545	20231011	094300	55287498	1965	1965	1965	1965	1
546	20231011	094200	55285533	1965	1965	1965	1965	1
547	20231011	094100	55283568	1962	1965	1965	1962	19
548	20231011	094000	55246287	1965	1965	1965	1965	1
549	20231011	093900	55244322	1966	1966	1966	1966	1
550	20231011	093800	55242356	1966	1966	1966	1966	1
551	20231011	093700	55240390	1966	1966	1966	1966	4
552	20231011	093600	55232526	1966	1966	1966	1966	1
553	20231011	093500	55230560	1966	1966	1966	1966	1
554	20231011	093400	55228594	1966	1966	1966	1966	21
555	20231011	093300	55187308	1966	1966	1966	1966	1
556	20231011	093200	55185342	1966	1966	1966	1966	1
557	20231011	093100	55183376	1965	1964	1965	1964	12
558	20231011	093000	55159797	1963	1963	1963	1963	0
559	20231011	092900	55159797	1963	1962	1963	1962	309
560	20231011	092800	54553538	1962	1962	1962	1962	1
561	20231011	092700	54551576	1962	1962	1962	1962	1
562	20231011	092600	54549614	1962	1962	1962	1962	3
563	20231011	092500	54543728	1962	1960	1962	1960	5011
564	20231011	092400	44717698	1960	1960	1960	1960	2
565	20231011	092300	44713778	1952	1953	1961	1952	18
566	20231011	092200	44678578	1953	1952	1953	1952	53
567	20231011	092100	44575110	1952	1952	1952	1952	60
568	20231011	092000	44457990	1943	1969	1970	1942	5618
569	20231011	091900	33445591	1963	1963	1970	1963	4070
570	20231011	091800	25452544	1963	1953	1963	1953	3124
571	20231011	091700	19320278	1953	1954	1954	1940	12
572	20231011	091600	19296852	1954	1941	1963	1941	184
573	20231011	091500	18938485	1964	1940	1965	1940	2106
574	20231011	091400	14827104	1939	1935	1940	1935	760
575	20231011	091300	13354370	1935	1920	1935	1920	1449
576	20231011	091200	10569853	1920	1919	1920	1919	24
577	20231011	091100	10523795	1919	1911	1919	1911	165
578	20231011	091000	10208304	1907	1905	1907	1905	922
579	20231011	090900	8451846	1905	1905	1905	1905	444
580	20231011	090800	7606026	1901	1901	1901	1901	0
581	20231011	090700	7606026	1901	1901	1901	1901	0
582	20231011	090600	7606026	1901	1901	1901	1901	55
583	20231011	090500	7501471	1901	1903	1903	1901	3900
584	20231011	090400	85571	1903	1903	1903	1903	0
585	20231011	090300	85571	1903	1903	1903	1903	23
586	20231011	090200	41802	1901	1901	1901	1901	0
587	20231011	090100	41802	1901	1901	1901	1901	2
588	20231011	090000	38000	1900	1900	1900	1900	20