KissMeData/061250/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	192700	770592786	1935	1935	1935	1935	14209
3	20231020	192600	770592786	1935	1935	1935	1935	0
4	20231020	192500	770592786	1935	1935	1935	1935	0
5	20231020	192400	770592786	1935	1935	1935	1935	0
6	20231020	192300	770592786	1935	1935	1935	1935	0
7	20231020	192200	770592786	1935	1935	1935	1935	0
8	20231020	192100	770592786	1935	1935	1935	1935	0
9	20231020	192000	770592786	1935	1935	1935	1935	0
10	20231020	191900	770592786	1935	1935	1935	1935	0
11	20231020	191800	770592786	1935	1935	1935	1935	0
12	20231020	191700	770592786	1935	1935	1935	1935	0
13	20231020	191600	770592786	1935	1935	1935	1935	0
14	20231020	191500	770592786	1935	1935	1935	1935	0
15	20231020	191400	770592786	1935	1935	1935	1935	0
16	20231020	191300	770592786	1935	1935	1935	1935	0
17	20231020	191200	770592786	1935	1935	1935	1935	0
18	20231020	191100	770592786	1935	1935	1935	1935	0
19	20231020	191000	770592786	1935	1935	1935	1935	0
20	20231020	190900	770592786	1935	1935	1935	1935	0
21	20231020	190800	770592786	1935	1935	1935	1935	0
22	20231020	190700	770592786	1935	1935	1935	1935	0
23	20231020	190600	770592786	1935	1935	1935	1935	0
24	20231020	190500	770592786	1935	1935	1935	1935	0
25	20231020	190400	770592786	1935	1935	1935	1935	0
26	20231020	190300	770592786	1935	1935	1935	1935	0
27	20231020	190200	770592786	1935	1935	1935	1935	0
28	20231020	190100	770592786	1935	1935	1935	1935	0
29	20231020	190000	770592786	1935	1935	1935	1935	0
30	20231020	185900	770592786	1935	1935	1935	1935	0
31	20231020	185800	770592786	1935	1935	1935	1935	0
32	20231020	185700	770592786	1935	1935	1935	1935	14209
33	20231020	185600	770592786	1935	1935	1935	1935	0
34	20231020	185500	770592786	1935	1935	1935	1935	0
35	20231020	185400	770592786	1935	1935	1935	1935	0
36	20231020	185300	770592786	1935	1935	1935	1935	0
37	20231020	185200	770592786	1935	1935	1935	1935	0
38	20231020	185100	770592786	1935	1935	1935	1935	0
39	20231020	185000	770592786	1935	1935	1935	1935	0
40	20231020	184900	770592786	1935	1935	1935	1935	0
41	20231020	184800	770592786	1935	1935	1935	1935	0
42	20231020	184700	770592786	1935	1935	1935	1935	0
43	20231020	184600	770592786	1935	1935	1935	1935	0
44	20231020	184500	770592786	1935	1935	1935	1935	0
45	20231020	184400	770592786	1935	1935	1935	1935	0
46	20231020	184300	770592786	1935	1935	1935	1935	0
47	20231020	184200	770592786	1935	1935	1935	1935	0
48	20231020	184100	770592786	1935	1935	1935	1935	0
49	20231020	184000	770592786	1935	1935	1935	1935	0
50	20231020	183900	770592786	1935	1935	1935	1935	0
51	20231020	183800	770592786	1935	1935	1935	1935	0
52	20231020	183700	770592786	1935	1935	1935	1935	0
53	20231020	183600	770592786	1935	1935	1935	1935	0
54	20231020	183500	770592786	1935	1935	1935	1935	0
55	20231020	183400	770592786	1935	1935	1935	1935	0
56	20231020	183300	770592786	1935	1935	1935	1935	0
57	20231020	183200	770592786	1935	1935	1935	1935	0
58	20231020	183100	770592786	1935	1935	1935	1935	0
59	20231020	183000	770592786	1935	1935	1935	1935	0
60	20231020	182900	770592786	1935	1935	1935	1935	0
61	20231020	182800	770592786	1935	1935	1935	1935	0
62	20231020	182700	770592786	1935	1935	1935	1935	14209
63	20231020	182600	770592786	1935	1935	1935	1935	0
64	20231020	182500	770592786	1935	1935	1935	1935	0
65	20231020	182400	770592786	1935	1935	1935	1935	0
66	20231020	182300	770592786	1935	1935	1935	1935	0
67	20231020	182200	770592786	1935	1935	1935	1935	0
68	20231020	182100	770592786	1935	1935	1935	1935	0
69	20231020	182000	770592786	1935	1935	1935	1935	0
70	20231020	181900	770592786	1935	1935	1935	1935	0
71	20231020	181800	770592786	1935	1935	1935	1935	0
72	20231020	181700	770592786	1935	1935	1935	1935	0
73	20231020	181600	770592786	1935	1935	1935	1935	0
74	20231020	181500	770592786	1935	1935	1935	1935	0
75	20231020	181400	770592786	1935	1935	1935	1935	0
76	20231020	181300	770592786	1935	1935	1935	1935	0
77	20231020	181200	770592786	1935	1935	1935	1935	0
78	20231020	181100	770592786	1935	1935	1935	1935	0
79	20231020	181000	770592786	1935	1935	1935	1935	0
80	20231020	180900	770592786	1935	1935	1935	1935	0
81	20231020	180800	770592786	1935	1935	1935	1935	0
82	20231020	180700	770592786	1935	1935	1935	1935	0
83	20231020	180600	770592786	1935	1935	1935	1935	0
84	20231020	180500	770592786	1935	1935	1935	1935	0
85	20231020	180400	770592786	1935	1935	1935	1935	0
86	20231020	180300	770592786	1935	1935	1935	1935	0
87	20231020	180200	770592786	1935	1935	1935	1935	0
88	20231020	180100	770592786	1935	1935	1935	1935	0
89	20231020	180000	770592786	1935	1935	1935	1935	0
90	20231020	175900	770592786	1935	1935	1935	1935	0
91	20231020	175800	770592786	1935	1935	1935	1935	0
92	20231020	175700	770592786	1935	1935	1935	1935	14209
93	20231020	175600	770592786	1935	1935	1935	1935	0
94	20231020	175500	770592786	1935	1935	1935	1935	0
95	20231020	175400	770592786	1935	1935	1935	1935	0
96	20231020	175300	770592786	1935	1935	1935	1935	0
97	20231020	175200	770592786	1935	1935	1935	1935	0
98	20231020	175100	770592786	1935	1935	1935	1935	0
99	20231020	175000	770592786	1935	1935	1935	1935	0
100	20231020	174900	770592786	1935	1935	1935	1935	0
101	20231020	174800	770592786	1935	1935	1935	1935	0
102	20231020	174700	770592786	1935	1935	1935	1935	0
103	20231020	174600	770592786	1935	1935	1935	1935	0
104	20231020	174500	770592786	1935	1935	1935	1935	0
105	20231020	174400	770592786	1935	1935	1935	1935	0
106	20231020	174300	770592786	1935	1935	1935	1935	0
107	20231020	174200	770592786	1935	1935	1935	1935	0
108	20231020	174100	770592786	1935	1935	1935	1935	0
109	20231020	174000	770592786	1935	1935	1935	1935	0
110	20231020	173900	770592786	1935	1935	1935	1935	0
111	20231020	173800	770592786	1935	1935	1935	1935	0
112	20231020	173700	770592786	1935	1935	1935	1935	0
113	20231020	173600	770592786	1935	1935	1935	1935	0
114	20231020	173500	770592786	1935	1935	1935	1935	0
115	20231020	173400	770592786	1935	1935	1935	1935	0
116	20231020	173300	770592786	1935	1935	1935	1935	0
117	20231020	173200	770592786	1935	1935	1935	1935	0
118	20231020	173100	770592786	1935	1935	1935	1935	0
119	20231020	173000	770592786	1935	1935	1935	1935	0
120	20231020	172900	770592786	1935	1935	1935	1935	0
121	20231020	172800	770592786	1935	1935	1935	1935	0
122	20231020	172700	770592786	1935	1935	1935	1935	14209
123	20231020	172600	770592786	1935	1935	1935	1935	0
124	20231020	172500	770592786	1935	1935	1935	1935	0
125	20231020	172400	770592786	1935	1935	1935	1935	0
126	20231020	172300	770592786	1935	1935	1935	1935	0
127	20231020	172200	770592786	1935	1935	1935	1935	0
128	20231020	172100	770592786	1935	1935	1935	1935	0
129	20231020	172000	770592786	1935	1935	1935	1935	0
130	20231020	171900	770592786	1935	1935	1935	1935	0
131	20231020	171800	770592786	1935	1935	1935	1935	0
132	20231020	171700	770592786	1935	1935	1935	1935	0
133	20231020	171600	770592786	1935	1935	1935	1935	0
134	20231020	171500	770592786	1935	1935	1935	1935	0
135	20231020	171400	770592786	1935	1935	1935	1935	0
136	20231020	171300	770592786	1935	1935	1935	1935	0
137	20231020	171200	770592786	1935	1935	1935	1935	0
138	20231020	171100	770592786	1935	1935	1935	1935	0
139	20231020	171000	770592786	1935	1935	1935	1935	0
140	20231020	170900	770592786	1935	1935	1935	1935	0
141	20231020	170800	770592786	1935	1935	1935	1935	0
142	20231020	170700	770592786	1935	1935	1935	1935	0
143	20231020	170600	770592786	1935	1935	1935	1935	0
144	20231020	170500	770592786	1935	1935	1935	1935	0
145	20231020	170400	770592786	1935	1935	1935	1935	0
146	20231020	170300	770592786	1935	1935	1935	1935	0
147	20231020	170200	770592786	1935	1935	1935	1935	0
148	20231020	170100	770592786	1935	1935	1935	1935	0
149	20231020	170000	770592786	1935	1935	1935	1935	0
150	20231020	165900	770592786	1935	1935	1935	1935	0
151	20231020	165800	770592786	1935	1935	1935	1935	0
152	20231020	165700	770592786	1935	1935	1935	1935	14209
153	20231020	165600	770592786	1935	1935	1935	1935	0
154	20231020	165500	770592786	1935	1935	1935	1935	0
155	20231020	165400	770592786	1935	1935	1935	1935	0
156	20231020	165300	770592786	1935	1935	1935	1935	0
157	20231020	165200	770592786	1935	1935	1935	1935	0
158	20231020	165100	770592786	1935	1935	1935	1935	0
159	20231020	165000	770592786	1935	1935	1935	1935	0
160	20231020	164900	770592786	1935	1935	1935	1935	0
161	20231020	164800	770592786	1935	1935	1935	1935	0
162	20231020	164700	770592786	1935	1935	1935	1935	0
163	20231020	164600	770592786	1935	1935	1935	1935	0
164	20231020	164500	770592786	1935	1935	1935	1935	0
165	20231020	164400	770592786	1935	1935	1935	1935	0
166	20231020	164300	770592786	1935	1935	1935	1935	0
167	20231020	164200	770592786	1935	1935	1935	1935	0
168	20231020	164100	770592786	1935	1935	1935	1935	0
169	20231020	164000	770592786	1935	1935	1935	1935	0
170	20231020	163900	770592786	1935	1935	1935	1935	0
171	20231020	163800	770592786	1935	1935	1935	1935	0
172	20231020	163700	770592786	1935	1935	1935	1935	0
173	20231020	163600	770592786	1935	1935	1935	1935	0
174	20231020	163500	770592786	1935	1935	1935	1935	0
175	20231020	163400	770592786	1935	1935	1935	1935	0
176	20231020	163300	770592786	1935	1935	1935	1935	0
177	20231020	163200	770592786	1935	1935	1935	1935	0
178	20231020	163100	770592786	1935	1935	1935	1935	0
179	20231020	163000	770592786	1935	1935	1935	1935	0
180	20231020	162900	770592786	1935	1935	1935	1935	0
181	20231020	162800	770592786	1935	1935	1935	1935	0
182	20231020	162700	770592786	1935	1935	1935	1935	14209
183	20231020	162600	770592786	1935	1935	1935	1935	0
184	20231020	162500	770592786	1935	1935	1935	1935	0
185	20231020	162400	770592786	1935	1935	1935	1935	0
186	20231020	162300	770592786	1935	1935	1935	1935	0
187	20231020	162200	770592786	1935	1935	1935	1935	0
188	20231020	162100	770592786	1935	1935	1935	1935	0
189	20231020	162000	770592786	1935	1935	1935	1935	0
190	20231020	161900	770592786	1935	1935	1935	1935	0
191	20231020	161800	770592786	1935	1935	1935	1935	0
192	20231020	161700	770592786	1935	1935	1935	1935	0
193	20231020	161600	770592786	1935	1935	1935	1935	0
194	20231020	161500	770592786	1935	1935	1935	1935	0
195	20231020	161400	770592786	1935	1935	1935	1935	0
196	20231020	161300	770592786	1935	1935	1935	1935	0
197	20231020	161200	770592786	1935	1935	1935	1935	0
198	20231020	161100	770592786	1935	1935	1935	1935	0
199	20231020	161000	770592786	1935	1935	1935	1935	0
200	20231020	160900	770592786	1935	1935	1935	1935	0
201	20231020	160800	770592786	1935	1935	1935	1935	0
202	20231020	160700	770592786	1935	1935	1935	1935	0
203	20231020	160600	770592786	1935	1935	1935	1935	0
204	20231020	160500	770592786	1935	1935	1935	1935	0
205	20231020	160400	770592786	1935	1935	1935	1935	0
206	20231020	160300	770592786	1935	1935	1935	1935	0
207	20231020	160200	770592786	1935	1935	1935	1935	0
208	20231020	160100	770592786	1935	1935	1935	1935	0
209	20231020	160000	770592786	1935	1935	1935	1935	0
210	20231020	155900	770592786	1935	1935	1935	1935	0
211	20231020	155800	770592786	1935	1935	1935	1935	0
212	20231020	155700	770592786	1935	1935	1935	1935	14209
213	20231020	155600	770592786	1935	1935	1935	1935	0
214	20231020	155500	770592786	1935	1935	1935	1935	0
215	20231020	155400	770592786	1935	1935	1935	1935	0
216	20231020	155300	770592786	1935	1935	1935	1935	0
217	20231020	155200	770592786	1935	1935	1935	1935	0
218	20231020	155100	770592786	1935	1935	1935	1935	0
219	20231020	155000	770592786	1935	1935	1935	1935	0
220	20231020	154900	770592786	1935	1935	1935	1935	0
221	20231020	154800	770592786	1935	1935	1935	1935	0
222	20231020	154700	770592786	1935	1935	1935	1935	0
223	20231020	154600	770592786	1935	1935	1935	1935	0
224	20231020	154500	770592786	1935	1935	1935	1935	0
225	20231020	154400	770592786	1935	1935	1935	1935	0
226	20231020	154300	770592786	1935	1935	1935	1935	0
227	20231020	154200	770592786	1935	1935	1935	1935	0
228	20231020	154100	770592786	1935	1935	1935	1935	0
229	20231020	154000	770592786	1935	1935	1935	1935	0
230	20231020	153900	770592786	1935	1935	1935	1935	0
231	20231020	153800	770592786	1935	1935	1935	1935	0
232	20231020	153700	770592786	1935	1935	1935	1935	0
233	20231020	153600	770592786	1935	1935	1935	1935	0
234	20231020	153500	770592786	1935	1935	1935	1935	0
235	20231020	153400	770592786	1935	1935	1935	1935	0
236	20231020	153300	770592786	1935	1935	1935	1935	0
237	20231020	153200	770592786	1935	1935	1935	1935	0
238	20231020	153100	770592786	1935	1935	1935	1935	0
239	20231020	153000	770592786	1935	1935	1935	1935	14209
240	20231020	152900	743098371	1930	1930	1930	1930	0
241	20231020	152800	743098371	1930	1930	1930	1930	0
242	20231020	152700	743098371	1930	1930	1930	1930	0
243	20231020	152600	743098371	1930	1930	1930	1930	0
244	20231020	152500	743098371	1930	1930	1930	1930	0
245	20231020	152400	743098371	1930	1930	1930	1930	0
246	20231020	152300	743098371	1930	1930	1930	1930	0
247	20231020	152200	743098371	1930	1930	1930	1930	0
248	20231020	152100	743098371	1930	1930	1930	1930	0
249	20231020	152000	743098371	1930	1930	1930	1930	0
250	20231020	151900	743098371	1930	1931	1931	1930	1459
251	20231020	151800	740282497	1940	1930	1940	1930	3
252	20231020	151700	740276697	1941	1935	1941	1930	133
253	20231020	151600	740019696	1941	1940	1941	1940	27
254	20231020	151500	739967312	1940	1940	1940	1940	1001
255	20231020	151400	738025372	1930	1939	1939	1930	220
256	20231020	151300	737599692	1940	1937	1940	1937	2
257	20231020	151200	737595815	1930	1930	1930	1930	1003
258	20231020	151100	735660025	1933	1930	1933	1930	1070
259	20231020	151000	733593122	1930	1930	1930	1930	31
260	20231020	150900	733533292	1930	1931	1931	1930	1143
261	20231020	150800	731326163	1931	1932	1932	1931	870
262	20231020	150700	729646166	1932	1935	1935	1932	1519
263	20231020	150600	726709919	1936	1936	1936	1936	12
264	20231020	150500	726686687	1937	1937	1937	1937	209
265	20231020	150400	726281854	1937	1939	1939	1937	706
266	20231020	150300	724913715	1939	1940	1940	1939	8
267	20231020	150200	724898196	1940	1939	1940	1939	237
268	20231020	150100	724438553	1939	1940	1940	1939	1200
269	20231020	150000	722111414	1940	1940	1940	1940	3911
270	20231020	145900	714524074	1940	1941	1941	1940	699
271	20231020	145800	713167715	1941	1941	1941	1941	2391
272	20231020	145700	708526784	1941	1941	1941	1941	0
273	20231020	145600	708526784	1941	1941	1941	1941	1520
274	20231020	145500	705576464	1941	1941	1941	1941	200
275	20231020	145400	705188264	1941	1941	1941	1941	0
276	20231020	145300	705188264	1941	1941	1941	1941	0
277	20231020	145200	705188264	1941	1941	1941	1941	0
278	20231020	145100	705188264	1941	1941	1941	1941	511
279	20231020	145000	704196413	1941	1943	1943	1941	11
280	20231020	144900	704175059	1941	1941	1941	1941	202
281	20231020	144800	703782977	1941	1943	1943	1941	238
282	20231020	144700	703321017	1941	1941	1941	1941	0
283	20231020	144600	703321017	1941	1945	1945	1941	428
284	20231020	144500	702490029	1941	1941	1941	1941	0
285	20231020	144400	702490029	1941	1941	1941	1941	0
286	20231020	144300	702490029	1941	1941	1941	1941	6
287	20231020	144200	702478383	1941	1941	1941	1941	1400
288	20231020	144100	699760983	1941	1942	1942	1941	1000
289	20231020	144000	697819973	1945	1945	1945	1945	0
290	20231020	143900	697819973	1945	1945	1945	1945	1
291	20231020	143800	697818028	1941	1941	1942	1940	5800
292	20231020	143700	686560877	1941	1941	1941	1941	497
293	20231020	143600	685596200	1941	1941	1941	1941	526
294	20231020	143500	684575234	1941	1942	1942	1941	2489
295	20231020	143400	679743085	1941	1941	1941	1941	400
296	20231020	143300	678966685	1942	1942	1942	1942	320
297	20231020	143200	678345245	1942	1942	1942	1942	0
298	20231020	143100	678345245	1942	1942	1942	1942	0
299	20231020	143000	678345245	1942	1948	1948	1941	301
300	20231020	142900	677760213	1941	1941	1941	1941	1
301	20231020	142800	677758272	1948	1944	1948	1941	5200
302	20231020	142700	667665000	1949	1949	1949	1949	3
303	20231020	142600	667659153	1951	1951	1951	1951	0
304	20231020	142500	667659153	1951	1951	1951	1951	0
305	20231020	142400	667659153	1951	1951	1951	1951	1
306	20231020	142300	667657202	1945	1945	1945	1945	243
307	20231020	142200	667184567	1945	1945	1945	1945	0
308	20231020	142100	667184567	1945	1947	1947	1945	5739
309	20231020	142000	656020266	1947	1948	1948	1947	1000
310	20231020	141900	654073265	1953	1953	1953	1953	0
311	20231020	141800	654073265	1953	1953	1953	1953	0
312	20231020	141700	654073265	1953	1953	1953	1953	1
313	20231020	141600	654071312	1947	1947	1947	1947	0
314	20231020	141500	654071312	1947	1947	1947	1947	0
315	20231020	141400	654071312	1947	1948	1948	1947	72
316	20231020	141300	653931084	1944	1948	1950	1944	2112
317	20231020	141200	649814894	1949	1949	1949	1949	0
318	20231020	141100	649814894	1949	1949	1949	1949	10
319	20231020	141000	649795404	1949	1949	1949	1949	200
320	20231020	140900	649405604	1949	1949	1949	1949	0
321	20231020	140800	649405604	1949	1949	1949	1949	0
322	20231020	140700	649405604	1949	1949	1949	1949	30
323	20231020	140600	649347134	1949	1949	1949	1949	1700
324	20231020	140500	646033834	1949	1949	1949	1949	0
325	20231020	140400	646033834	1949	1952	1952	1949	4272
326	20231020	140300	637701187	1954	1954	1954	1954	12
327	20231020	140200	637677739	1952	1952	1952	1952	0
328	20231020	140100	637677739	1952	1952	1952	1952	703
329	20231020	140000	636305483	1952	1955	1955	1952	200
330	20231020	135900	635915023	1955	1955	1955	1955	0
331	20231020	135800	635915023	1955	1955	1955	1955	1
332	20231020	135700	635913068	1952	1952	1952	1952	0
333	20231020	135600	635913068	1952	1952	1952	1952	526
334	20231020	135500	634886316	1955	1955	1955	1955	30
335	20231020	135400	634827666	1955	1955	1955	1955	33
336	20231020	135300	634763151	1955	1953	1955	1953	1654
337	20231020	135200	631531292	1953	1953	1953	1953	2
338	20231020	135100	631527386	1953	1953	1953	1953	60
339	20231020	135000	631410206	1953	1953	1953	1953	40
340	20231020	134900	631332086	1952	1952	1952	1952	0
341	20231020	134800	631332086	1952	1952	1952	1952	0
342	20231020	134700	631332086	1952	1952	1952	1952	600
343	20231020	134600	630160886	1954	1954	1954	1954	0
344	20231020	134500	630160886	1954	1954	1954	1954	0
345	20231020	134400	630160886	1954	1954	1954	1954	0
346	20231020	134300	630160886	1954	1954	1954	1954	15
347	20231020	134200	630131576	1954	1954	1954	1954	1
348	20231020	134100	630129622	1950	1950	1950	1950	1500
349	20231020	134000	627204622	1950	1950	1950	1950	9
350	20231020	133900	627187072	1950	1950	1950	1950	0
351	20231020	133800	627187072	1950	1950	1950	1950	0
352	20231020	133700	627187072	1950	1950	1950	1950	0
353	20231020	133600	627187072	1950	1950	1950	1950	1
354	20231020	133500	627185122	1955	1953	1955	1953	106
355	20231020	133400	626978045	1952	1952	1952	1952	11
356	20231020	133300	626956573	1952	1952	1952	1952	6
357	20231020	133200	626944861	1952	1952	1952	1952	12
358	20231020	133100	626921437	1953	1953	1953	1953	0
359	20231020	133000	626921437	1953	1949	1955	1949	74
360	20231020	132900	626776891	1956	1956	1956	1956	0
361	20231020	132800	626776891	1956	1956	1956	1956	0
362	20231020	132700	626776891	1956	1956	1956	1956	0
363	20231020	132600	626776891	1956	1956	1956	1956	0
364	20231020	132500	626776891	1956	1956	1956	1956	5
365	20231020	132400	626767111	1956	1956	1956	1956	5
366	20231020	132300	626757331	1956	1950	1956	1950	300
367	20231020	132200	626171205	1952	1952	1952	1952	1
368	20231020	132100	626169253	1952	1952	1952	1952	0
369	20231020	132000	626169253	1952	1952	1952	1952	0
370	20231020	131900	626169253	1952	1952	1952	1952	0
371	20231020	131800	626169253	1952	1949	1952	1949	299
372	20231020	131700	625585905	1954	1953	1954	1953	5099
373	20231020	131600	615622558	1941	1941	1941	1941	365
374	20231020	131500	614914093	1946	1945	1946	1940	4003
375	20231020	131400	607143174	1948	1952	1952	1948	1127
376	20231020	131300	604945474	1955	1955	1955	1955	699
377	20231020	131200	603578929	1955	1956	1957	1955	151
378	20231020	131100	603283425	1957	1957	1957	1957	1
379	20231020	131000	603281468	1957	1953	1957	1953	500
380	20231020	130900	602304286	1952	1957	1957	1952	12
381	20231020	130800	602280857	1957	1958	1958	1957	80
382	20231020	130700	602124268	1957	1957	1957	1957	1600
383	20231020	130600	598993068	1957	1956	1957	1956	1552
384	20231020	130500	595955806	1956	1956	1956	1956	0
385	20231020	130400	595955806	1956	1956	1956	1956	165
386	20231020	130300	595633066	1956	1956	1957	1956	858
387	20231020	130200	593954306	1956	1952	1956	1952	1631
388	20231020	130100	590764190	1952	1954	1956	1952	2203
389	20231020	130000	586463926	1954	1952	1954	1952	2044
390	20231020	125900	582472599	1952	1952	1952	1952	469
391	20231020	125800	581557111	1952	1953	1955	1952	9201
392	20231020	125700	563569588	1955	1955	1955	1955	554
393	20231020	125600	562486518	1955	1955	1955	1955	204
394	20231020	125500	562087698	1955	1953	1955	1953	1906
395	20231020	125400	558362488	1956	1954	1956	1954	1939
396	20231020	125300	554571667	1952	1952	1952	1952	0
397	20231020	125200	554571667	1952	1953	1953	1952	527
398	20231020	125100	553542904	1953	1954	1955	1953	655
399	20231020	125000	552263678	1953	1951	1953	1951	1568
400	20231020	124900	549202412	1952	1949	1952	1949	324
401	20231020	124800	548570274	1949	1945	1949	1945	3557
402	20231020	124700	541641673	1944	1942	1944	1942	2282
403	20231020	124600	537206851	1942	1942	1942	1942	1
404	20231020	124500	537204909	1942	1941	1942	1941	200
405	20231020	124400	536816520	1940	1939	1940	1939	148
406	20231020	124300	536529401	1938	1942	1943	1938	2534
407	20231020	124200	531608380	1943	1938	1943	1938	4043
408	20231020	124100	523766735	1938	1938	1938	1938	1157
409	20231020	124000	521524469	1937	1935	1937	1935	1750
410	20231020	123900	518136419	1935	1935	1936	1935	2908
411	20231020	123800	512507773	1931	1932	1935	1931	795
412	20231020	123700	510969966	1931	1931	1932	1931	1050
413	20231020	123600	508941516	1932	1933	1933	1932	759
414	20231020	123500	507475094	1933	1933	1933	1933	106
415	20231020	123400	507270196	1933	1933	1933	1933	10
416	20231020	123300	507250866	1935	1935	1935	1935	0
417	20231020	123200	507250866	1935	1935	1935	1935	3661
418	20231020	123100	500166831	1935	1935	1935	1935	505
419	20231020	123000	499189656	1935	1935	1935	1935	0
420	20231020	122900	499189656	1935	1935	1936	1935	2351
421	20231020	122800	494639398	1937	1932	1937	1932	228
422	20231020	122700	494197999	1930	1933	1933	1930	309
423	20231020	122600	493601626	1933	1930	1933	1930	1572
424	20231020	122500	490564696	1929	1926	1929	1925	1174
425	20231020	122400	488301073	1926	1927	1928	1926	618
426	20231020	122300	487110798	1926	1925	1926	1925	2746
427	20231020	122200	481824037	1926	1926	1926	1926	0
428	20231020	122100	481824037	1926	1923	1926	1923	2087
429	20231020	122000	477808613	1923	1923	1923	1923	7
430	20231020	121900	477795152	1922	1922	1922	1922	650
431	20231020	121800	476545852	1921	1921	1921	1921	366
432	20231020	121700	475842766	1920	1920	1920	1920	0
433	20231020	121600	475842766	1920	1920	1920	1920	0
434	20231020	121500	475842766	1920	1920	1920	1920	20
435	20231020	121400	475804366	1920	1920	1920	1920	0
436	20231020	121300	475804366	1920	1920	1920	1920	0
437	20231020	121200	475804366	1920	1920	1920	1920	232
438	20231020	121100	475358926	1920	1921	1922	1920	1852
439	20231020	121000	471802508	1920	1920	1920	1920	1182
440	20231020	120900	469533068	1920	1919	1920	1919	6
441	20231020	120800	469521552	1919	1919	1919	1918	954
442	20231020	120700	467690926	1918	1917	1918	1917	373
443	20231020	120600	466975612	1917	1917	1917	1917	500
444	20231020	120500	466017112	1917	1917	1917	1917	10
445	20231020	120400	465997942	1917	1917	1917	1917	0
446	20231020	120300	465997942	1917	1914	1917	1913	425
447	20231020	120200	465183797	1917	1917	1917	1917	0
448	20231020	120100	465183797	1917	1917	1917	1917	11
449	20231020	120000	465162710	1917	1916	1917	1916	311
450	20231020	115900	464566710	1916	1915	1916	1915	1244
451	20231020	115800	462184406	1913	1912	1913	1912	1341
452	20231020	115700	459620188	1912	1910	1912	1910	1109
453	20231020	115600	457501798	1910	1910	1910	1910	1
454	20231020	115500	457499888	1906	1906	1906	1906	10
455	20231020	115400	457480828	1910	1908	1910	1908	1132
456	20231020	115300	455319813	1906	1906	1906	1906	0
457	20231020	115200	455319813	1906	1906	1906	1906	0
458	20231020	115100	455319813	1906	1906	1906	1906	0
459	20231020	115000	455319813	1906	1906	1906	1906	0
460	20231020	114900	455319813	1906	1906	1906	1906	152
461	20231020	114800	455030101	1906	1907	1907	1906	2145
462	20231020	114700	450941336	1906	1906	1906	1906	0
463	20231020	114600	450941336	1906	1908	1908	1906	60
464	20231020	114500	450826971	1909	1909	1909	1909	0
465	20231020	114400	450826971	1909	1909	1909	1909	0
466	20231020	114300	450826971	1909	1909	1909	1909	5
467	20231020	114200	450817426	1909	1909	1909	1909	10
468	20231020	114100	450798336	1909	1909	1909	1909	0
469	20231020	114000	450798336	1909	1909	1909	1909	0
470	20231020	113900	450798336	1909	1909	1909	1909	0
471	20231020	113800	450798336	1909	1909	1909	1909	0
472	20231020	113700	450798336	1909	1909	1909	1909	0
473	20231020	113600	450798336	1909	1909	1909	1909	9
474	20231020	113500	450781155	1906	1907	1907	1906	919
475	20231020	113400	449029492	1907	1907	1907	1907	0
476	20231020	113300	449029492	1907	1907	1907	1907	0
477	20231020	113200	449029492	1907	1907	1907	1907	250
478	20231020	113100	448552742	1909	1909	1909	1909	0
479	20231020	113000	448552742	1909	1909	1909	1909	1001
480	20231020	112900	446641833	1907	1907	1907	1907	100
481	20231020	112800	446451133	1907	1907	1907	1907	600
482	20231020	112700	445306933	1910	1910	1910	1910	0
483	20231020	112600	445306933	1910	1910	1910	1910	0
484	20231020	112500	445306933	1910	1910	1910	1910	0
485	20231020	112400	445306933	1910	1910	1910	1910	0
486	20231020	112300	445306933	1910	1907	1910	1907	1622
487	20231020	112200	442211066	1907	1907	1907	1907	0
488	20231020	112100	442211066	1907	1905	1907	1905	576
489	20231020	112000	441112664	1903	1904	1904	1903	1048
490	20231020	111900	439117363	1903	1905	1905	1903	1000
491	20231020	111800	437212903	1905	1905	1905	1905	300
492	20231020	111700	436641403	1905	1905	1905	1905	0
493	20231020	111600	436641403	1905	1905	1905	1905	970
494	20231020	111500	434793553	1905	1903	1905	1902	460
495	20231020	111400	433918541	1902	1902	1902	1902	623
496	20231020	111300	432733595	1902	1902	1902	1902	200
497	20231020	111200	432353195	1901	1901	1901	1901	500
498	20231020	111100	431402695	1904	1904	1904	1904	0
499	20231020	111000	431402695	1904	1904	1904	1904	0
500	20231020	110900	431402695	1904	1903	1904	1903	350
501	20231020	110800	430736405	1904	1904	1904	1904	0
502	20231020	110700	430736405	1904	1904	1904	1904	0
503	20231020	110600	430736405	1904	1903	1904	1903	2800
504	20231020	110500	425405306	1903	1902	1903	1902	2143
505	20231020	110400	421328321	1902	1901	1902	1901	1612
506	20231020	110300	418263357	1900	1900	1900	1900	33
507	20231020	110200	418200657	1900	1900	1900	1900	810
508	20231020	110100	416661657	1900	1900	1900	1900	0
509	20231020	110000	416661657	1900	1899	1900	1899	1005
510	20231020	105900	414752158	1899	1899	1899	1899	68
511	20231020	105800	414623026	1899	1899	1899	1899	26
512	20231020	105700	414573652	1899	1899	1899	1899	1300
513	20231020	105600	412104952	1898	1898	1898	1898	111
514	20231020	105500	411894274	1898	1898	1899	1898	1169
515	20231020	105400	409675412	1898	1897	1898	1897	6
516	20231020	105300	409664025	1898	1898	1898	1898	100
517	20231020	105200	409474225	1898	1898	1898	1898	400
518	20231020	105100	408715025	1898	1898	1898	1898	102
519	20231020	105000	408521429	1897	1897	1897	1897	0
520	20231020	104900	408521429	1897	1897	1897	1897	0
521	20231020	104800	408521429	1897	1898	1898	1897	1210
522	20231020	104700	406225959	1897	1897	1897	1897	160
523	20231020	104600	405922439	1897	1898	1898	1897	316
524	20231020	104500	405322852	1899	1898	1899	1898	2
525	20231020	104400	405319055	1898	1898	1898	1898	60
526	20231020	104300	405205175	1897	1898	1898	1897	297
527	20231020	104200	404641750	1898	1898	1898	1897	204
528	20231020	104100	404254662	1898	1898	1898	1898	0
529	20231020	104000	404254662	1898	1898	1898	1898	263
530	20231020	103900	403755488	1898	1898	1898	1898	0
531	20231020	103800	403755488	1898	1897	1898	1897	2010
532	20231020	103700	399941518	1896	1896	1896	1896	0
533	20231020	103600	399941518	1896	1896	1896	1896	0
534	20231020	103500	399941518	1896	1896	1896	1896	30
535	20231020	103400	399884638	1895	1895	1895	1895	200
536	20231020	103300	399505638	1895	1895	1895	1895	0
537	20231020	103200	399505638	1895	1896	1896	1895	1210
538	20231020	103100	397212530	1895	1895	1895	1895	1001
539	20231020	103000	395315635	1898	1896	1898	1896	1627
540	20231020	102900	392229131	1895	1895	1895	1895	0
541	20231020	102800	392229131	1895	1895	1895	1895	0
542	20231020	102700	392229131	1895	1895	1895	1895	1040
543	20231020	102600	390258331	1895	1897	1897	1895	334
544	20231020	102500	389625398	1894	1894	1897	1894	1041
545	20231020	102400	387651673	1894	1892	1894	1892	1038
546	20231020	102300	385687687	1893	1892	1893	1892	594
547	20231020	102200	384563775	1892	1893	1893	1892	701
548	20231020	102100	383237167	1893	1892	1893	1891	801
549	20231020	102000	381721773	1893	1892	1893	1891	1001
550	20231020	101900	379828876	1893	1893	1893	1893	1
551	20231020	101800	379826983	1891	1891	1891	1891	40
552	20231020	101700	379751343	1891	1891	1891	1891	99
553	20231020	101600	379564134	1890	1891	1891	1890	1163
554	20231020	101500	377364999	1891	1892	1893	1891	2258
555	20231020	101400	373093430	1893	1893	1893	1893	4292
556	20231020	101300	364968674	1893	1893	1893	1893	2608
557	20231020	101200	360031730	1893	1893	1893	1893	1713
558	20231020	101100	356789021	1894	1896	1896	1894	11
559	20231020	101000	356768167	1896	1893	1896	1893	365
560	20231020	100900	356076373	1893	1893	1893	1893	67
561	20231020	100800	355949542	1897	1897	1897	1897	21
562	20231020	100700	355909705	1893	1893	1893	1893	235
563	20231020	100600	355464850	1892	1892	1893	1892	1332
564	20231020	100500	352944674	1891	1893	1893	1891	5500
565	20231020	100400	342539556	1893	1898	1898	1893	986
566	20231020	100300	340671942	1895	1897	1899	1895	2651
567	20231020	100200	335643101	1898	1898	1898	1898	121
568	20231020	100100	335413443	1898	1899	1899	1898	2632
569	20231020	100000	330417866	1899	1899	1899	1899	858
570	20231020	095900	328788524	1900	1901	1901	1899	23281
571	20231020	095800	284548287	1902	1902	1902	1901	1542
572	20231020	095700	281615438	1902	1903	1903	1902	4289
573	20231020	095600	273456699	1903	1903	1903	1903	1039
574	20231020	095500	271479482	1904	1903	1904	1903	2
575	20231020	095400	271475675	1902	1902	1902	1902	0
576	20231020	095300	271475675	1902	1902	1902	1902	655
577	20231020	095200	270229865	1902	1902	1905	1902	414
578	20231020	095100	269442434	1902	1901	1902	1901	4658
579	20231020	095000	260584192	1902	1902	1902	1902	3855
580	20231020	094900	253251982	1902	1904	1904	1902	8558
581	20231020	094800	236966011	1904	1906	1906	1904	6562
582	20231020	094700	224463660	1906	1907	1907	1906	520
583	20231020	094600	223472033	1910	1910	1910	1910	0
584	20231020	094500	223472033	1910	1910	1910	1910	1
585	20231020	094400	223470123	1906	1906	1906	1906	0
586	20231020	094300	223470123	1906	1906	1906	1905	1297
587	20231020	094200	220998695	1906	1908	1908	1906	2961
588	20231020	094100	215352205	1907	1908	1908	1907	2972
589	20231020	094000	209682629	1908	1909	1909	1908	4778
590	20231020	093900	200564353	1909	1916	1916	1909	2502
591	20231020	093800	195786976	1916	1916	1916	1916	6
592	20231020	093700	195775480	1916	1916	1916	1916	0
593	20231020	093600	195775480	1916	1916	1916	1916	0
594	20231020	093500	195775480	1916	1916	1916	1916	2
595	20231020	093400	195771648	1917	1917	1917	1917	53
596	20231020	093300	195670047	1917	1918	1918	1917	4
597	20231020	093200	195662377	1908	1920	1920	1907	2652
598	20231020	093100	190597688	1920	1920	1920	1920	0
599	20231020	093000	190597688	1920	1920	1920	1920	0
600	20231020	092900	190597688	1920	1920	1920	1920	9
601	20231020	092800	190580408	1920	1920	1920	1920	1001
602	20231020	092700	188658488	1920	1919	1920	1919	261
603	20231020	092600	188157411	1912	1912	1912	1912	184
604	20231020	092500	187805603	1911	1907	1911	1907	6236
605	20231020	092400	175901831	1907	1907	1909	1907	3974
606	20231020	092300	168321013	1907	1907	1909	1907	2060
607	20231020	092200	164391573	1907	1908	1908	1906	4217
608	20231020	092100	156348163	1908	1910	1910	1908	4019
609	20231020	092000	148675967	1910	1910	1911	1910	132
610	20231020	091900	148423846	1909	1911	1911	1909	3660
611	20231020	091800	141433196	1911	1911	1911	1911	770
612	20231020	091700	139961726	1910	1912	1912	1910	8908
613	20231020	091600	122941652	1912	1914	1914	1912	800
614	20231020	091500	121411043	1914	1914	1914	1914	47
615	20231020	091400	121321085	1913	1910	1913	1910	9552
616	20231020	091300	103057937	1912	1910	1912	1910	704
617	20231020	091200	101713295	1910	1911	1912	1910	682
618	20231020	091100	100409472	1910	1912	1912	1910	3788
619	20231020	091000	93173368	1912	1912	1912	1911	10563
620	20231020	090900	72978437	1912	1912	1912	1912	80
621	20231020	090800	72825477	1912	1915	1915	1912	4799
622	20231020	090700	63645063	1915	1919	1922	1915	7040
623	20231020	090600	50158037	1923	1923	1923	1923	1
624	20231020	090500	50156114	1924	1924	1924	1924	0
625	20231020	090400	50156114	1924	1919	1924	1919	8
626	20231020	090300	50140743	1918	1918	1918	1918	7735
627	20231020	090200	35305013	1915	1919	1919	1913	3978
628	20231020	090100	27688522	1918	1918	1918	1917	1926
629	20231020	090000	23994460	1919	1920	1925	1919	12498