KissMeData/090410/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	194500	1926726156	1898	1898	1898	1898	22050
3	20231026	194400	1926726156	1898	1898	1898	1898	0
4	20231026	194300	1926726156	1898	1898	1898	1898	0
5	20231026	194200	1926726156	1898	1898	1898	1898	0
6	20231026	194100	1926726156	1898	1898	1898	1898	0
7	20231026	194000	1926726156	1898	1898	1898	1898	0
8	20231026	193900	1926726156	1898	1898	1898	1898	0
9	20231026	193800	1926726156	1898	1898	1898	1898	0
10	20231026	193700	1926726156	1898	1898	1898	1898	0
11	20231026	193600	1926726156	1898	1898	1898	1898	0
12	20231026	193500	1926726156	1898	1898	1898	1898	0
13	20231026	193400	1926726156	1898	1898	1898	1898	0
14	20231026	193300	1926726156	1898	1898	1898	1898	0
15	20231026	193200	1926726156	1898	1898	1898	1898	0
16	20231026	193100	1926726156	1898	1898	1898	1898	0
17	20231026	193000	1926726156	1898	1898	1898	1898	0
18	20231026	192900	1926726156	1898	1898	1898	1898	0
19	20231026	192800	1926726156	1898	1898	1898	1898	0
20	20231026	192700	1926726156	1898	1898	1898	1898	0
21	20231026	192600	1926726156	1898	1898	1898	1898	0
22	20231026	192500	1926726156	1898	1898	1898	1898	0
23	20231026	192400	1926726156	1898	1898	1898	1898	0
24	20231026	192300	1926726156	1898	1898	1898	1898	0
25	20231026	192200	1926726156	1898	1898	1898	1898	0
26	20231026	192100	1926726156	1898	1898	1898	1898	0
27	20231026	192000	1926726156	1898	1898	1898	1898	0
28	20231026	191900	1926726156	1898	1898	1898	1898	0
29	20231026	191800	1926726156	1898	1898	1898	1898	0
30	20231026	191700	1926726156	1898	1898	1898	1898	0
31	20231026	191600	1926726156	1898	1898	1898	1898	0
32	20231026	191500	1926726156	1898	1898	1898	1898	22050
33	20231026	191400	1926726156	1898	1898	1898	1898	0
34	20231026	191300	1926726156	1898	1898	1898	1898	0
35	20231026	191200	1926726156	1898	1898	1898	1898	0
36	20231026	191100	1926726156	1898	1898	1898	1898	0
37	20231026	191000	1926726156	1898	1898	1898	1898	0
38	20231026	190900	1926726156	1898	1898	1898	1898	0
39	20231026	190800	1926726156	1898	1898	1898	1898	0
40	20231026	190700	1926726156	1898	1898	1898	1898	0
41	20231026	190600	1926726156	1898	1898	1898	1898	0
42	20231026	190500	1926726156	1898	1898	1898	1898	0
43	20231026	190400	1926726156	1898	1898	1898	1898	0
44	20231026	190300	1926726156	1898	1898	1898	1898	0
45	20231026	190200	1926726156	1898	1898	1898	1898	0
46	20231026	190100	1926726156	1898	1898	1898	1898	0
47	20231026	190000	1926726156	1898	1898	1898	1898	0
48	20231026	185900	1926726156	1898	1898	1898	1898	0
49	20231026	185800	1926726156	1898	1898	1898	1898	0
50	20231026	185700	1926726156	1898	1898	1898	1898	0
51	20231026	185600	1926726156	1898	1898	1898	1898	0
52	20231026	185500	1926726156	1898	1898	1898	1898	0
53	20231026	185400	1926726156	1898	1898	1898	1898	0
54	20231026	185300	1926726156	1898	1898	1898	1898	0
55	20231026	185200	1926726156	1898	1898	1898	1898	0
56	20231026	185100	1926726156	1898	1898	1898	1898	0
57	20231026	185000	1926726156	1898	1898	1898	1898	0
58	20231026	184900	1926726156	1898	1898	1898	1898	0
59	20231026	184800	1926726156	1898	1898	1898	1898	0
60	20231026	184700	1926726156	1898	1898	1898	1898	0
61	20231026	184600	1926726156	1898	1898	1898	1898	0
62	20231026	184500	1926726156	1898	1898	1898	1898	22050
63	20231026	184400	1926726156	1898	1898	1898	1898	0
64	20231026	184300	1926726156	1898	1898	1898	1898	0
65	20231026	184200	1926726156	1898	1898	1898	1898	0
66	20231026	184100	1926726156	1898	1898	1898	1898	0
67	20231026	184000	1926726156	1898	1898	1898	1898	0
68	20231026	183900	1926726156	1898	1898	1898	1898	0
69	20231026	183800	1926726156	1898	1898	1898	1898	0
70	20231026	183700	1926726156	1898	1898	1898	1898	0
71	20231026	183600	1926726156	1898	1898	1898	1898	0
72	20231026	183500	1926726156	1898	1898	1898	1898	0
73	20231026	183400	1926726156	1898	1898	1898	1898	0
74	20231026	183300	1926726156	1898	1898	1898	1898	0
75	20231026	183200	1926726156	1898	1898	1898	1898	0
76	20231026	183100	1926726156	1898	1898	1898	1898	0
77	20231026	183000	1926726156	1898	1898	1898	1898	0
78	20231026	182900	1926726156	1898	1898	1898	1898	0
79	20231026	182800	1926726156	1898	1898	1898	1898	0
80	20231026	182700	1926726156	1898	1898	1898	1898	0
81	20231026	182600	1926726156	1898	1898	1898	1898	0
82	20231026	182500	1926726156	1898	1898	1898	1898	0
83	20231026	182400	1926726156	1898	1898	1898	1898	0
84	20231026	182300	1926726156	1898	1898	1898	1898	0
85	20231026	182200	1926726156	1898	1898	1898	1898	0
86	20231026	182100	1926726156	1898	1898	1898	1898	0
87	20231026	182000	1926726156	1898	1898	1898	1898	0
88	20231026	181900	1926726156	1898	1898	1898	1898	0
89	20231026	181800	1926726156	1898	1898	1898	1898	0
90	20231026	181700	1926726156	1898	1898	1898	1898	0
91	20231026	181600	1926726156	1898	1898	1898	1898	0
92	20231026	181500	1926726156	1898	1898	1898	1898	22050
93	20231026	181400	1926726156	1898	1898	1898	1898	0
94	20231026	181300	1926726156	1898	1898	1898	1898	0
95	20231026	181200	1926726156	1898	1898	1898	1898	0
96	20231026	181100	1926726156	1898	1898	1898	1898	0
97	20231026	181000	1926726156	1898	1898	1898	1898	0
98	20231026	180900	1926726156	1898	1898	1898	1898	0
99	20231026	180800	1926726156	1898	1898	1898	1898	0
100	20231026	180700	1926726156	1898	1898	1898	1898	0
101	20231026	180600	1926726156	1898	1898	1898	1898	0
102	20231026	180500	1926726156	1898	1898	1898	1898	0
103	20231026	180400	1926726156	1898	1898	1898	1898	0
104	20231026	180300	1926726156	1898	1898	1898	1898	0
105	20231026	180200	1926726156	1898	1898	1898	1898	0
106	20231026	180100	1926726156	1898	1898	1898	1898	0
107	20231026	180000	1926726156	1898	1898	1898	1898	0
108	20231026	175900	1926726156	1898	1898	1898	1898	0
109	20231026	175800	1926726156	1898	1898	1898	1898	0
110	20231026	175700	1926726156	1898	1898	1898	1898	0
111	20231026	175600	1926726156	1898	1898	1898	1898	0
112	20231026	175500	1926726156	1898	1898	1898	1898	0
113	20231026	175400	1926726156	1898	1898	1898	1898	0
114	20231026	175300	1926726156	1898	1898	1898	1898	0
115	20231026	175200	1926726156	1898	1898	1898	1898	0
116	20231026	175100	1926726156	1898	1898	1898	1898	0
117	20231026	175000	1926726156	1898	1898	1898	1898	0
118	20231026	174900	1926726156	1898	1898	1898	1898	0
119	20231026	174800	1926726156	1898	1898	1898	1898	0
120	20231026	174700	1926726156	1898	1898	1898	1898	0
121	20231026	174600	1926726156	1898	1898	1898	1898	0
122	20231026	174500	1926726156	1898	1898	1898	1898	22050
123	20231026	174400	1926726156	1898	1898	1898	1898	0
124	20231026	174300	1926726156	1898	1898	1898	1898	0
125	20231026	174200	1926726156	1898	1898	1898	1898	0
126	20231026	174100	1926726156	1898	1898	1898	1898	0
127	20231026	174000	1926726156	1898	1898	1898	1898	0
128	20231026	173900	1926726156	1898	1898	1898	1898	0
129	20231026	173800	1926726156	1898	1898	1898	1898	0
130	20231026	173700	1926726156	1898	1898	1898	1898	0
131	20231026	173600	1926726156	1898	1898	1898	1898	0
132	20231026	173500	1926726156	1898	1898	1898	1898	0
133	20231026	173400	1926726156	1898	1898	1898	1898	0
134	20231026	173300	1926726156	1898	1898	1898	1898	0
135	20231026	173200	1926726156	1898	1898	1898	1898	0
136	20231026	173100	1926726156	1898	1898	1898	1898	0
137	20231026	173000	1926726156	1898	1898	1898	1898	0
138	20231026	172900	1926726156	1898	1898	1898	1898	0
139	20231026	172800	1926726156	1898	1898	1898	1898	0
140	20231026	172700	1926726156	1898	1898	1898	1898	0
141	20231026	172600	1926726156	1898	1898	1898	1898	0
142	20231026	172500	1926726156	1898	1898	1898	1898	0
143	20231026	172400	1926726156	1898	1898	1898	1898	0
144	20231026	172300	1926726156	1898	1898	1898	1898	0
145	20231026	172200	1926726156	1898	1898	1898	1898	0
146	20231026	172100	1926726156	1898	1898	1898	1898	0
147	20231026	172000	1926726156	1898	1898	1898	1898	0
148	20231026	171900	1926726156	1898	1898	1898	1898	0
149	20231026	171800	1926726156	1898	1898	1898	1898	0
150	20231026	171700	1926726156	1898	1898	1898	1898	0
151	20231026	171600	1926726156	1898	1898	1898	1898	0
152	20231026	171500	1926726156	1898	1898	1898	1898	22050
153	20231026	171400	1926726156	1898	1898	1898	1898	0
154	20231026	171300	1926726156	1898	1898	1898	1898	0
155	20231026	171200	1926726156	1898	1898	1898	1898	0
156	20231026	171100	1926726156	1898	1898	1898	1898	0
157	20231026	171000	1926726156	1898	1898	1898	1898	0
158	20231026	170900	1926726156	1898	1898	1898	1898	0
159	20231026	170800	1926726156	1898	1898	1898	1898	0
160	20231026	170700	1926726156	1898	1898	1898	1898	0
161	20231026	170600	1926726156	1898	1898	1898	1898	0
162	20231026	170500	1926726156	1898	1898	1898	1898	0
163	20231026	170400	1926726156	1898	1898	1898	1898	0
164	20231026	170300	1926726156	1898	1898	1898	1898	0
165	20231026	170200	1926726156	1898	1898	1898	1898	0
166	20231026	170100	1926726156	1898	1898	1898	1898	0
167	20231026	170000	1926726156	1898	1898	1898	1898	0
168	20231026	165900	1926726156	1898	1898	1898	1898	0
169	20231026	165800	1926726156	1898	1898	1898	1898	0
170	20231026	165700	1926726156	1898	1898	1898	1898	0
171	20231026	165600	1926726156	1898	1898	1898	1898	0
172	20231026	165500	1926726156	1898	1898	1898	1898	0
173	20231026	165400	1926726156	1898	1898	1898	1898	0
174	20231026	165300	1926726156	1898	1898	1898	1898	0
175	20231026	165200	1926726156	1898	1898	1898	1898	0
176	20231026	165100	1926726156	1898	1898	1898	1898	0
177	20231026	165000	1926726156	1898	1898	1898	1898	0
178	20231026	164900	1926726156	1898	1898	1898	1898	0
179	20231026	164800	1926726156	1898	1898	1898	1898	0
180	20231026	164700	1926726156	1898	1898	1898	1898	0
181	20231026	164600	1926726156	1898	1898	1898	1898	0
182	20231026	164500	1926726156	1898	1898	1898	1898	22050
183	20231026	164400	1926726156	1898	1898	1898	1898	0
184	20231026	164300	1926726156	1898	1898	1898	1898	0
185	20231026	164200	1926726156	1898	1898	1898	1898	0
186	20231026	164100	1926726156	1898	1898	1898	1898	0
187	20231026	164000	1926726156	1898	1898	1898	1898	0
188	20231026	163900	1926726156	1898	1898	1898	1898	0
189	20231026	163800	1926726156	1898	1898	1898	1898	0
190	20231026	163700	1926726156	1898	1898	1898	1898	0
191	20231026	163600	1926726156	1898	1898	1898	1898	0
192	20231026	163500	1926726156	1898	1898	1898	1898	0
193	20231026	163400	1926726156	1898	1898	1898	1898	0
194	20231026	163300	1926726156	1898	1898	1898	1898	0
195	20231026	163200	1926726156	1898	1898	1898	1898	0
196	20231026	163100	1926726156	1898	1898	1898	1898	0
197	20231026	163000	1926726156	1898	1898	1898	1898	0
198	20231026	162900	1926726156	1898	1898	1898	1898	0
199	20231026	162800	1926726156	1898	1898	1898	1898	0
200	20231026	162700	1926726156	1898	1898	1898	1898	0
201	20231026	162600	1926726156	1898	1898	1898	1898	0
202	20231026	162500	1926726156	1898	1898	1898	1898	0
203	20231026	162400	1926726156	1898	1898	1898	1898	0
204	20231026	162300	1926726156	1898	1898	1898	1898	0
205	20231026	162200	1926726156	1898	1898	1898	1898	0
206	20231026	162100	1926726156	1898	1898	1898	1898	0
207	20231026	162000	1926726156	1898	1898	1898	1898	0
208	20231026	161900	1926726156	1898	1898	1898	1898	0
209	20231026	161800	1926726156	1898	1898	1898	1898	0
210	20231026	161700	1926726156	1898	1898	1898	1898	0
211	20231026	161600	1926726156	1898	1898	1898	1898	0
212	20231026	161500	1926726156	1898	1898	1898	1898	22050
213	20231026	161400	1926726156	1898	1898	1898	1898	0
214	20231026	161300	1926726156	1898	1898	1898	1898	0
215	20231026	161200	1926726156	1898	1898	1898	1898	0
216	20231026	161100	1926726156	1898	1898	1898	1898	0
217	20231026	161000	1926726156	1898	1898	1898	1898	0
218	20231026	160900	1926726156	1898	1898	1898	1898	0
219	20231026	160800	1926726156	1898	1898	1898	1898	0
220	20231026	160700	1926726156	1898	1898	1898	1898	0
221	20231026	160600	1926726156	1898	1898	1898	1898	0
222	20231026	160500	1926726156	1898	1898	1898	1898	0
223	20231026	160400	1926726156	1898	1898	1898	1898	0
224	20231026	160300	1926726156	1898	1898	1898	1898	0
225	20231026	160200	1926726156	1898	1898	1898	1898	0
226	20231026	160100	1926726156	1898	1898	1898	1898	0
227	20231026	160000	1926726156	1898	1898	1898	1898	0
228	20231026	155900	1926726156	1898	1898	1898	1898	0
229	20231026	155800	1926726156	1898	1898	1898	1898	0
230	20231026	155700	1926726156	1898	1898	1898	1898	0
231	20231026	155600	1926726156	1898	1898	1898	1898	0
232	20231026	155500	1926726156	1898	1898	1898	1898	0
233	20231026	155400	1926726156	1898	1898	1898	1898	0
234	20231026	155300	1926726156	1898	1898	1898	1898	0
235	20231026	155200	1926726156	1898	1898	1898	1898	0
236	20231026	155100	1926726156	1898	1898	1898	1898	0
237	20231026	155000	1926726156	1898	1898	1898	1898	0
238	20231026	154900	1926726156	1898	1898	1898	1898	0
239	20231026	154800	1926726156	1898	1898	1898	1898	0
240	20231026	154700	1926726156	1898	1898	1898	1898	0
241	20231026	154600	1926726156	1898	1898	1898	1898	0
242	20231026	154500	1926726156	1898	1898	1898	1898	22050
243	20231026	154400	1926726156	1898	1898	1898	1898	0
244	20231026	154300	1926726156	1898	1898	1898	1898	0
245	20231026	154200	1926726156	1898	1898	1898	1898	0
246	20231026	154100	1926726156	1898	1898	1898	1898	0
247	20231026	154000	1926726156	1898	1898	1898	1898	0
248	20231026	153900	1926726156	1898	1898	1898	1898	0
249	20231026	153800	1926726156	1898	1898	1898	1898	0
250	20231026	153700	1926726156	1898	1898	1898	1898	0
251	20231026	153600	1926726156	1898	1898	1898	1898	0
252	20231026	153500	1926726156	1898	1898	1898	1898	0
253	20231026	153400	1926726156	1898	1898	1898	1898	0
254	20231026	153300	1926726156	1898	1898	1898	1898	0
255	20231026	153200	1926726156	1898	1898	1898	1898	0
256	20231026	153100	1926726156	1898	1898	1898	1898	0
257	20231026	153000	1926726156	1898	1898	1898	1898	22050
258	20231026	152900	1884875256	1900	1900	1900	1900	0
259	20231026	152800	1884875256	1900	1900	1900	1900	0
260	20231026	152700	1884875256	1900	1900	1900	1900	0
261	20231026	152600	1884875256	1900	1900	1900	1900	0
262	20231026	152500	1884875256	1900	1900	1900	1900	0
263	20231026	152400	1884875256	1900	1900	1900	1900	0
264	20231026	152300	1884875256	1900	1900	1900	1900	0
265	20231026	152200	1884875256	1900	1900	1900	1900	0
266	20231026	152100	1884875256	1900	1900	1900	1900	0
267	20231026	152000	1884875256	1900	1900	1900	1900	0
268	20231026	151900	1884875256	1900	1902	1902	1890	1954
269	20231026	151800	1881177696	1890	1900	1900	1890	9075
270	20231026	151700	1863981314	1905	1894	1905	1894	3049
271	20231026	151600	1858191588	1894	1899	1899	1894	2668
272	20231026	151500	1853125571	1876	1899	1899	1870	26093
273	20231026	151400	1804000746	1900	1903	1903	1900	3795
274	20231026	151300	1796786195	1904	1905	1905	1903	5056
275	20231026	151200	1787159907	1905	1907	1907	1905	5721
276	20231026	151100	1776257694	1907	1908	1908	1907	3013
277	20231026	151000	1770510735	1909	1908	1909	1908	864
278	20231026	150900	1768861360	1908	1909	1910	1908	915
279	20231026	150800	1767114625	1909	1913	1913	1909	250
280	20231026	150700	1766637293	1915	1911	1919	1911	1593
281	20231026	150600	1763586201	1907	1906	1907	1906	5172
282	20231026	150500	1753723227	1907	1907	1907	1906	4026
283	20231026	150400	1746045675	1910	1906	1910	1905	681
284	20231026	150300	1744747319	1906	1907	1912	1906	215
285	20231026	150200	1744337442	1905	1908	1908	1905	6213
286	20231026	150100	1732498336	1908	1911	1915	1908	2288
287	20231026	150000	1728129979	1912	1914	1914	1912	49
288	20231026	145900	1728036253	1917	1918	1918	1916	31
289	20231026	145800	1727976828	1918	1918	1918	1916	32
290	20231026	145700	1727915512	1918	1917	1918	1917	13
291	20231026	145600	1727890590	1918	1912	1918	1912	785
292	20231026	145500	1726385892	1914	1914	1914	1914	7
293	20231026	145400	1726372494	1917	1916	1917	1914	270
294	20231026	145300	1725855490	1918	1918	1918	1918	1
295	20231026	145200	1725853572	1910	1918	1924	1910	13409
296	20231026	145100	1700120243	1918	1914	1918	1913	2449
297	20231026	145000	1695424952	1912	1914	1914	1912	41
298	20231026	144900	1695346558	1904	1909	1914	1904	661
299	20231026	144800	1694084659	1909	1904	1915	1904	3092
300	20231026	144700	1688176580	1901	1901	1901	1901	60
301	20231026	144600	1688062520	1898	1898	1898	1898	0
302	20231026	144500	1688062520	1898	1898	1898	1898	30
303	20231026	144400	1688005580	1898	1898	1898	1898	316
304	20231026	144300	1687405812	1898	1903	1903	1897	670
305	20231026	144200	1686132699	1900	1900	1900	1897	1208
306	20231026	144100	1683837589	1900	1898	1900	1894	2165
307	20231026	144000	1679726607	1892	1894	1897	1892	1766
308	20231026	143900	1676380267	1896	1893	1899	1891	2405
309	20231026	143800	1671828652	1893	1892	1893	1892	2
310	20231026	143700	1671824867	1897	1897	1897	1897	243
311	20231026	143600	1671363896	1891	1895	1897	1891	43
312	20231026	143500	1671282407	1899	1899	1899	1899	0
313	20231026	143400	1671282407	1899	1891	1899	1891	50
314	20231026	143300	1671187697	1891	1891	1891	1891	0
315	20231026	143200	1671187697	1891	1889	1891	1889	340
316	20231026	143100	1670544837	1889	1891	1891	1889	1138
317	20231026	143000	1668394011	1890	1890	1890	1890	291
318	20231026	142900	1667844021	1890	1894	1894	1890	896
319	20231026	142800	1666150573	1891	1901	1901	1891	11549
320	20231026	142700	1644286803	1894	1904	1904	1894	613
321	20231026	142600	1643125281	1904	1893	1904	1890	4965
322	20231026	142500	1633732501	1893	1898	1898	1893	4372
323	20231026	142400	1625449442	1899	1899	1908	1896	2635
324	20231026	142300	1620441544	1899	1898	1899	1898	127
325	20231026	142200	1620200492	1898	1900	1903	1898	577
326	20231026	142100	1619102713	1898	1898	1898	1898	100
327	20231026	142000	1618912913	1900	1900	1900	1900	151
328	20231026	141900	1618626013	1900	1900	1900	1900	104
329	20231026	141800	1618428413	1911	1901	1911	1901	964
330	20231026	141700	1616592843	1900	1896	1900	1896	4148
331	20231026	141600	1608712055	1895	1896	1896	1895	2452
332	20231026	141500	1604063563	1895	1897	1897	1895	1723
333	20231026	141400	1600797678	1895	1895	1895	1895	60
334	20231026	141300	1600683978	1895	1895	1895	1895	100
335	20231026	141200	1600494478	1895	1895	1895	1894	5270
336	20231026	141100	1590507939	1895	1897	1897	1895	1517
337	20231026	141000	1587631422	1897	1896	1897	1896	502
338	20231026	140900	1586679430	1897	1901	1901	1897	599
339	20231026	140800	1585543119	1897	1897	1897	1897	0
340	20231026	140700	1585543119	1897	1897	1897	1897	303
341	20231026	140600	1584968328	1900	1905	1905	1897	2090
342	20231026	140500	1581003253	1900	1900	1900	1900	1120
343	20231026	140400	1578875253	1900	1900	1900	1900	576
344	20231026	140300	1577780853	1899	1898	1899	1898	2100
345	20231026	140200	1573793653	1897	1897	1897	1897	1790
346	20231026	140100	1570398023	1893	1893	1893	1893	0
347	20231026	140000	1570398023	1893	1894	1898	1893	2611
348	20231026	135900	1565452871	1893	1895	1895	1893	401
349	20231026	135800	1564693658	1898	1898	1898	1898	13
350	20231026	135700	1564668984	1898	1898	1898	1892	34
351	20231026	135600	1564604644	1895	1892	1895	1890	347
352	20231026	135500	1563947150	1892	1891	1894	1881	6577
353	20231026	135400	1551519013	1895	1905	1905	1895	28501
354	20231026	135300	1497369840	1902	1904	1910	1902	6090
355	20231026	135200	1485782447	1904	1904	1905	1904	466
356	20231026	135100	1484894973	1905	1905	1910	1905	62
357	20231026	135000	1484776813	1911	1905	1911	1904	470
358	20231026	134900	1483880329	1904	1906	1906	1904	2326
359	20231026	134800	1479449188	1906	1907	1907	1906	18
360	20231026	134700	1479414879	1907	1908	1908	1906	391
361	20231026	134600	1478669300	1908	1912	1912	1908	97
362	20231026	134500	1478484008	1908	1906	1908	1906	580
363	20231026	134400	1477377568	1906	1904	1906	1904	942
364	20231026	134300	1475582200	1910	1904	1910	1904	2338
365	20231026	134200	1471127420	1904	1906	1906	1904	1500
366	20231026	134100	1468270376	1906	1910	1910	1906	340
367	20231026	134000	1467621136	1906	1905	1906	1903	4853
368	20231026	133900	1458379289	1905	1904	1905	1900	15122
369	20231026	133800	1429626340	1905	1910	1910	1905	19905
370	20231026	133700	1391683258	1910	1913	1913	1910	23105
371	20231026	133600	1347524637	1914	1917	1917	1914	11401
372	20231026	133500	1325689564	1916	1916	1916	1916	150
373	20231026	133400	1325402164	1916	1917	1917	1916	553
374	20231026	133300	1324342579	1919	1916	1919	1916	654
375	20231026	133200	1323088766	1917	1917	1917	1917	779
376	20231026	133100	1321595423	1917	1920	1920	1917	51
377	20231026	133000	1321497506	1917	1917	1917	1917	30
378	20231026	132900	1321439996	1920	1920	1920	1920	237
379	20231026	132800	1320984956	1920	1920	1920	1916	51
380	20231026	132700	1320887204	1916	1916	1916	1916	0
381	20231026	132600	1320887204	1916	1916	1916	1916	0
382	20231026	132500	1320887204	1916	1916	1916	1916	38
383	20231026	132400	1320814396	1916	1925	1925	1916	25357
384	20231026	132300	1272140655	1926	1928	1928	1926	2
385	20231026	132200	1272136801	1924	1923	1924	1923	445
386	20231026	132100	1271280622	1923	1923	1923	1923	93
387	20231026	132000	1271101783	1924	1923	1924	1923	2062
388	20231026	131900	1267134572	1924	1924	1924	1924	886
389	20231026	131800	1265429908	1924	1924	1924	1924	0
390	20231026	131700	1265429908	1924	1928	1928	1924	75
391	20231026	131600	1265285584	1924	1924	1924	1924	365
392	20231026	131500	1264583324	1924	1924	1924	1924	0
393	20231026	131400	1264583324	1924	1930	1930	1924	126
394	20231026	131300	1264340234	1931	1923	1931	1923	56
395	20231026	131200	1264232502	1923	1923	1923	1923	96
396	20231026	131100	1264047894	1923	1924	1925	1923	154
397	20231026	131000	1263751666	1923	1923	1923	1923	0
398	20231026	130900	1263751666	1923	1923	1923	1923	42
399	20231026	130800	1263670900	1922	1922	1922	1922	0
400	20231026	130700	1263670900	1922	1928	1928	1922	20
401	20231026	130600	1263632400	1922	1928	1928	1922	9169
402	20231026	130500	1245969530	1928	1932	1932	1928	4412
403	20231026	130400	1237457361	1932	1932	1932	1932	176
404	20231026	130300	1237117329	1934	1934	1934	1934	3
405	20231026	130200	1237111527	1935	1935	1935	1931	141
406	20231026	130100	1236838932	1931	1935	1937	1931	839
407	20231026	130000	1235218697	1935	1937	1937	1935	300
408	20231026	125900	1234638097	1937	1937	1937	1937	4
409	20231026	125800	1234630349	1931	1931	1931	1931	43
410	20231026	125700	1234547316	1931	1931	1931	1931	5567
411	20231026	125600	1223797439	1931	1930	1931	1930	101
412	20231026	125500	1223602449	1940	1940	1940	1940	4
413	20231026	125400	1223594689	1940	1932	1940	1930	534
414	20231026	125300	1222562957	1932	1932	1932	1932	32
415	20231026	125200	1222501133	1940	1940	1940	1940	20
416	20231026	125100	1222462333	1940	1936	1940	1936	9
417	20231026	125000	1222444877	1928	1931	1931	1928	1535
418	20231026	124900	1219483610	1931	1930	1931	1930	1001
419	20231026	124800	1217551679	1930	1930	1931	1930	47
420	20231026	124700	1217460968	1935	1935	1935	1935	2
421	20231026	124600	1217457098	1927	1927	1927	1927	0
422	20231026	124500	1217457098	1927	1936	1936	1927	593
423	20231026	124400	1216314333	1936	1927	1936	1925	252
424	20231026	124300	1215829022	1924	1937	1937	1924	3903
425	20231026	124200	1208305068	1936	1944	1945	1936	6335
426	20231026	124100	1196036502	1944	1944	1944	1944	136
427	20231026	124000	1195772118	1945	1937	1945	1935	1534
428	20231026	123900	1192795991	1938	1937	1938	1937	67
429	20231026	123800	1192666194	1937	1937	1937	1937	1
430	20231026	123700	1192664257	1933	1937	1937	1933	84
431	20231026	123600	1192501673	1937	1936	1937	1936	445
432	20231026	123500	1191639806	1925	1925	1925	1925	0
433	20231026	123400	1191639806	1925	1925	1925	1925	42
434	20231026	123300	1191558956	1925	1929	1936	1925	227
435	20231026	123200	1191121070	1929	1938	1938	1929	216
436	20231026	123100	1190704397	1936	1936	1936	1936	0
437	20231026	123000	1190704397	1936	1928	1943	1928	1807
438	20231026	122900	1187216959	1929	1925	1929	1923	335
439	20231026	122800	1186572142	1922	1922	1922	1922	60
440	20231026	122700	1186456822	1921	1926	1926	1921	248
441	20231026	122600	1185979445	1925	1924	1925	1924	421
442	20231026	122500	1185169026	1921	1925	1925	1921	10
443	20231026	122400	1185149780	1920	1920	1925	1920	4224
444	20231026	122300	1177039691	1920	1921	1921	1920	1101
445	20231026	122200	1174925361	1921	1921	1921	1921	5
446	20231026	122100	1174915756	1921	1921	1921	1921	41
447	20231026	122000	1174836995	1922	1925	1925	1922	466
448	20231026	121900	1173941319	1925	1921	1925	1921	47
449	20231026	121800	1173850992	1925	1924	1925	1924	3353
450	20231026	121700	1167396759	1924	1924	1924	1924	12
451	20231026	121600	1167373671	1924	1924	1924	1921	170
452	20231026	121500	1167046714	1924	1924	1924	1924	6
453	20231026	121400	1167035170	1920	1923	1925	1920	5057
454	20231026	121300	1157320465	1923	1924	1925	1923	99
455	20231026	121200	1157130002	1925	1925	1925	1924	167
456	20231026	121100	1156808537	1925	1922	1925	1922	4096
457	20231026	121000	1148923956	1925	1925	1925	1925	0
458	20231026	120900	1148923956	1925	1922	1925	1922	958
459	20231026	120800	1147080159	1922	1921	1922	1921	196
460	20231026	120700	1146703623	1920	1921	1922	1920	2241
461	20231026	120600	1142398722	1922	1922	1922	1922	1
462	20231026	120500	1142396800	1921	1922	1922	1921	156
463	20231026	120400	1142096969	1922	1922	1922	1922	2594
464	20231026	120300	1137111301	1926	1915	1926	1915	233
465	20231026	120200	1136665095	1914	1917	1918	1914	3527
466	20231026	120100	1129905571	1917	1916	1917	1915	10526
467	20231026	120000	1109745697	1915	1927	1927	1913	138
468	20231026	115900	1109481066	1911	1932	1933	1910	26216
469	20231026	115800	1058958522	1933	1935	1935	1933	972
470	20231026	115700	1057078569	1944	1935	1945	1932	5635
471	20231026	115600	1046184374	1945	1939	1945	1935	19752
472	20231026	115500	1007936683	1939	1945	1945	1939	1259
473	20231026	115400	1005495476	1953	1953	1953	1953	15
474	20231026	115300	1005466181	1940	1948	1948	1940	693
475	20231026	115200	1004120961	1954	1941	1954	1941	159
476	20231026	115100	1003810834	1954	1940	1954	1939	8619
477	20231026	115000	987094627	1940	1950	1950	1940	6078
478	20231026	114900	975285948	1954	1950	1954	1949	420
479	20231026	114800	974466734	1950	1950	1950	1950	41
480	20231026	114700	974386784	1949	1947	1950	1947	40
481	20231026	114600	974308897	1950	1949	1950	1949	4
482	20231026	114500	974301099	1950	1946	1950	1946	464
483	20231026	114400	973396463	1946	1946	1946	1946	2
484	20231026	114300	973392571	1950	1950	1950	1950	10
485	20231026	114200	973373071	1950	1945	1950	1945	1024
486	20231026	114100	971381386	1950	1944	1950	1944	114
487	20231026	114000	971159720	1950	1945	1950	1945	29
488	20231026	113900	971103310	1944	1945	1945	1944	271
489	20231026	113800	970576485	1950	1950	1950	1950	34
490	20231026	113700	970510185	1950	1950	1950	1950	321
491	20231026	113600	969884235	1950	1945	1950	1945	36
492	20231026	113500	969814198	1950	1949	1950	1948	1501
493	20231026	113400	966887911	1949	1950	1950	1949	5554
494	20231026	113300	956057665	1938	1938	1938	1938	39
495	20231026	113200	955982083	1953	1941	1953	1936	3807
496	20231026	113100	948599337	1945	1945	1945	1942	611
497	20231026	113000	947412766	1951	1951	1951	1951	0
498	20231026	112900	947412766	1951	1943	1951	1941	1004
499	20231026	112800	945462982	1943	1950	1950	1940	2561
500	20231026	112700	940488575	1953	1944	1953	1944	193
501	20231026	112600	940113374	1955	1955	1955	1955	2
502	20231026	112500	940109464	1956	1942	1956	1942	102
503	20231026	112400	939911095	1942	1942	1942	1942	66
504	20231026	112300	939782923	1942	1943	1943	1942	498
505	20231026	112200	938815627	1943	1941	1943	1941	266
506	20231026	112100	938299189	1943	1943	1943	1942	2410
507	20231026	112000	933617161	1943	1944	1944	1943	524
508	20231026	111900	932598539	1950	1949	1950	1949	3000
509	20231026	111800	926748622	1942	1942	1942	1942	15
510	20231026	111700	926719492	1941	1940	1952	1940	36
511	20231026	111600	926649596	1940	1940	1940	1940	5204
512	20231026	111500	916553836	1940	1946	1946	1940	66698
513	20231026	111400	787119239	1946	1946	1947	1946	31
514	20231026	111300	787058903	1946	1948	1948	1946	4133
515	20231026	111200	779013998	1948	1948	1956	1948	1668
516	20231026	111100	775764550	1948	1948	1956	1948	32
517	20231026	111000	775702206	1947	1949	1949	1947	1109
518	20231026	110900	773541983	1946	1946	1949	1946	1752
519	20231026	110800	770129251	1947	1947	1947	1947	1338
520	20231026	110700	767524165	1945	1951	1951	1945	7020
521	20231026	110600	753835772	1950	1956	1956	1950	11817
522	20231026	110500	730773840	1957	1960	1960	1956	17135
523	20231026	110400	697208808	1960	1961	1961	1960	4552
524	20231026	110300	688283274	1961	1963	1963	1961	2038
525	20231026	110200	684283385	1964	1967	1968	1964	5183
526	20231026	110100	674098205	1967	1967	1968	1967	672
527	20231026	110000	672776366	1967	1968	1968	1967	153
528	20231026	105900	672475280	1968	1969	1969	1968	21
529	20231026	105800	672433941	1970	1970	1970	1970	17
530	20231026	105700	672400451	1970	1966	1970	1966	389
531	20231026	105600	671635494	1967	1970	1970	1967	6011
532	20231026	105500	659798965	1971	1980	1980	1971	1252
533	20231026	105400	657331259	1970	1970	1970	1970	0
534	20231026	105300	657331259	1970	1976	1976	1970	9397
535	20231026	105200	638794750	1977	1982	1982	1977	1273
536	20231026	105100	636276673	1977	1981	1981	1977	743
537	20231026	105000	634804926	1977	1977	1977	1977	36
538	20231026	104900	634733754	1981	1981	1981	1981	0
539	20231026	104800	634733754	1981	1977	1981	1977	130
540	20231026	104700	634476368	1976	1976	1976	1976	0
541	20231026	104600	634476368	1976	1976	1976	1976	432
542	20231026	104500	633622736	1981	1981	1981	1979	392
543	20231026	104400	632846384	1975	1975	1975	1975	0
544	20231026	104300	632846384	1975	1975	1975	1975	145
545	20231026	104200	632560009	1975	1979	1979	1975	861
546	20231026	104100	630858638	1982	1979	1982	1979	505
547	20231026	104000	629858816	1978	1978	1978	1978	542
548	20231026	103900	628786740	1977	1977	1977	1977	1864
549	20231026	103800	625101612	1977	1975	1977	1975	289
550	20231026	103700	624530835	1977	1977	1977	1977	9
551	20231026	103600	624513042	1975	1973	1975	1973	1022
552	20231026	103500	622496628	1973	1973	1973	1973	56
553	20231026	103400	622386140	1973	1973	1973	1973	53
554	20231026	103300	622281571	1972	1972	1973	1972	3
555	20231026	103200	622275654	1973	1973	1973	1972	1051
556	20231026	103100	620202071	1972	1972	1972	1972	60
557	20231026	103000	620083751	1972	1977	1977	1972	1828
558	20231026	102900	616474940	1979	1980	1980	1979	198
559	20231026	102800	616083097	1981	1981	1981	1981	150
560	20231026	102700	615785947	1981	1981	1981	1981	173
561	20231026	102600	615443234	1975	1975	1975	1975	0
562	20231026	102500	615443234	1975	1975	1975	1975	0
563	20231026	102400	615443234	1975	1977	1977	1975	25
564	20231026	102300	615393857	1979	1979	1979	1979	756
565	20231026	102200	613897733	1974	1974	1974	1972	674
566	20231026	102100	612567575	1974	1974	1974	1974	14
567	20231026	102000	612539939	1974	1974	1974	1974	270
568	20231026	101900	612006959	1971	1971	1971	1971	0
569	20231026	101800	612006959	1971	1971	1971	1971	248
570	20231026	101700	611518151	1969	1969	1969	1969	0
571	20231026	101600	611518151	1969	1973	1973	1969	5613
572	20231026	101500	600458241	1973	1975	1975	1973	2276
573	20231026	101400	595964265	1975	1975	1975	1975	3999
574	20231026	101300	588066240	1975	1974	1975	1974	1011
575	20231026	101200	586069516	1975	1975	1975	1975	1
576	20231026	101100	586067541	1975	1975	1975	1975	2
577	20231026	101000	586063591	1973	1972	1973	1972	2291
578	20231026	100900	581545615	1972	1973	1973	1972	237
579	20231026	100800	581078225	1973	1974	1975	1973	2065
580	20231026	100700	577003342	1974	1974	1974	1974	0
581	20231026	100600	577003342	1974	1974	1974	1974	34
582	20231026	100500	576936226	1974	1974	1974	1974	194
583	20231026	100400	576553270	1974	1975	1975	1974	88
584	20231026	100300	576379506	1975	1975	1975	1975	384
585	20231026	100200	575621106	1974	1974	1974	1974	2
586	20231026	100100	575617158	1972	1972	1972	1972	100
587	20231026	100000	575419958	1979	1974	1979	1972	1979
588	20231026	095900	571515642	1974	1974	1975	1974	177
589	20231026	095800	571166214	1974	1975	1975	1974	1490
590	20231026	095700	568224163	1976	1979	1981	1976	8177
591	20231026	095600	552042586	1981	1981	1981	1981	0
592	20231026	095500	552042586	1981	1982	1982	1981	5039
593	20231026	095400	542055289	1982	1981	1982	1980	5203
594	20231026	095300	531743021	1982	1982	1982	1982	0
595	20231026	095200	531743021	1982	1982	1982	1982	10
596	20231026	095100	531723201	1982	1982	1982	1982	0
597	20231026	095000	531723201	1982	1974	1982	1974	1346
598	20231026	094900	529059767	1973	1973	1973	1973	151
599	20231026	094800	528761844	1973	1974	1974	1973	680
600	20231026	094700	527420098	1976	1976	1976	1976	15
601	20231026	094600	527390458	1980	1980	1980	1980	0
602	20231026	094500	527390458	1980	1980	1980	1980	5
603	20231026	094400	527380558	1980	1980	1980	1980	4
604	20231026	094300	527372638	1967	1975	1975	1966	5100
605	20231026	094200	517332358	1975	1975	1975	1975	50
606	20231026	094100	517233608	1975	1975	1975	1975	0
607	20231026	094000	517233608	1975	1970	1975	1970	536
608	20231026	093900	516175068	1970	1970	1970	1970	3268
609	20231026	093800	509737108	1970	1963	1970	1962	719
610	20231026	093700	508323378	1961	1970	1970	1961	313
611	20231026	093600	507708234	1961	1965	1965	1959	2815
612	20231026	093500	502189329	1962	1970	1972	1962	22423
613	20231026	093400	458087380	1969	1974	1975	1969	41352
614	20231026	093300	376556037	1974	1982	1982	1974	11468
615	20231026	093200	353880088	1982	1982	1982	1982	101
616	20231026	093100	353679906	1982	1981	1982	1981	202
617	20231026	093000	353279634	1980	1984	1984	1980	7110
618	20231026	092900	339196101	1982	1987	1989	1982	2281
619	20231026	092800	334672250	1990	1989	1990	1989	1020
620	20231026	092700	332642478	1990	1990	1990	1990	10
621	20231026	092600	332622578	1990	1990	1990	1981	2353
622	20231026	092500	327940567	1981	1991	1991	1981	2209
623	20231026	092400	323546270	1991	1991	1991	1991	114
624	20231026	092300	323319296	1990	1989	1990	1989	3030
625	20231026	092200	317290604	1989	1990	1990	1980	1206
626	20231026	092100	314891184	1990	1991	1991	1979	487
627	20231026	092000	313926460	1992	1979	1992	1979	5341
628	20231026	091900	303330826	1979	1975	1979	1974	2042
629	20231026	091800	299295214	1975	1978	1978	1975	2070
630	20231026	091700	295206159	1978	1979	1979	1974	8473
631	20231026	091600	278466568	1979	1981	1981	1979	633
632	20231026	091500	277213256	1980	1981	1983	1980	2290
633	20231026	091400	272677920	1981	1983	1983	1981	461
634	20231026	091300	271763759	1983	1978	1983	1977	3872
635	20231026	091200	264102442	1978	1977	1979	1977	1822
636	20231026	091100	260497727	1979	1984	1984	1979	5145
637	20231026	091000	250310252	1980	1978	1980	1978	3687
638	20231026	090900	243016968	1977	1981	1981	1977	19169
639	20231026	090800	205077472	1982	1987	1987	1982	15073
640	20231026	090700	175198995	1984	1996	1996	1984	20534
641	20231026	090600	134327341	1998	1997	2005	1995	12450
642	20231026	090500	109461128	1997	1990	1997	1990	6187
643	20231026	090400	97120330	1992	1991	1992	1988	4239
644	20231026	090300	88676627	1995	1971	1995	1971	3761
645	20231026	090200	81225692	1971	1981	1981	1970	5329
646	20231026	090100	70724044	1971	1982	1982	1971	4766
647	20231026	090000	61326270	1984	1972	1984	1971	31071