KissMeData/061250/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	192600	456802238	1973	1973	1973	1973	3116
3	20231024	192500	456802238	1973	1973	1973	1973	0
4	20231024	192400	456802238	1973	1973	1973	1973	0
5	20231024	192300	456802238	1973	1973	1973	1973	0
6	20231024	192200	456802238	1973	1973	1973	1973	0
7	20231024	192100	456802238	1973	1973	1973	1973	0
8	20231024	192000	456802238	1973	1973	1973	1973	0
9	20231024	191900	456802238	1973	1973	1973	1973	0
10	20231024	191800	456802238	1973	1973	1973	1973	0
11	20231024	191700	456802238	1973	1973	1973	1973	0
12	20231024	191600	456802238	1973	1973	1973	1973	0
13	20231024	191500	456802238	1973	1973	1973	1973	0
14	20231024	191400	456802238	1973	1973	1973	1973	0
15	20231024	191300	456802238	1973	1973	1973	1973	0
16	20231024	191200	456802238	1973	1973	1973	1973	0
17	20231024	191100	456802238	1973	1973	1973	1973	0
18	20231024	191000	456802238	1973	1973	1973	1973	0
19	20231024	190900	456802238	1973	1973	1973	1973	0
20	20231024	190800	456802238	1973	1973	1973	1973	0
21	20231024	190700	456802238	1973	1973	1973	1973	0
22	20231024	190600	456802238	1973	1973	1973	1973	0
23	20231024	190500	456802238	1973	1973	1973	1973	0
24	20231024	190400	456802238	1973	1973	1973	1973	0
25	20231024	190300	456802238	1973	1973	1973	1973	0
26	20231024	190200	456802238	1973	1973	1973	1973	0
27	20231024	190100	456802238	1973	1973	1973	1973	0
28	20231024	190000	456802238	1973	1973	1973	1973	0
29	20231024	185900	456802238	1973	1973	1973	1973	0
30	20231024	185800	456802238	1973	1973	1973	1973	0
31	20231024	185700	456802238	1973	1973	1973	1973	0
32	20231024	185600	456802238	1973	1973	1973	1973	3116
33	20231024	185500	456802238	1973	1973	1973	1973	0
34	20231024	185400	456802238	1973	1973	1973	1973	0
35	20231024	185300	456802238	1973	1973	1973	1973	0
36	20231024	185200	456802238	1973	1973	1973	1973	0
37	20231024	185100	456802238	1973	1973	1973	1973	0
38	20231024	185000	456802238	1973	1973	1973	1973	0
39	20231024	184900	456802238	1973	1973	1973	1973	0
40	20231024	184800	456802238	1973	1973	1973	1973	0
41	20231024	184700	456802238	1973	1973	1973	1973	0
42	20231024	184600	456802238	1973	1973	1973	1973	0
43	20231024	184500	456802238	1973	1973	1973	1973	0
44	20231024	184400	456802238	1973	1973	1973	1973	0
45	20231024	184300	456802238	1973	1973	1973	1973	0
46	20231024	184200	456802238	1973	1973	1973	1973	0
47	20231024	184100	456802238	1973	1973	1973	1973	0
48	20231024	184000	456802238	1973	1973	1973	1973	0
49	20231024	183900	456802238	1973	1973	1973	1973	0
50	20231024	183800	456802238	1973	1973	1973	1973	0
51	20231024	183700	456802238	1973	1973	1973	1973	0
52	20231024	183600	456802238	1973	1973	1973	1973	0
53	20231024	183500	456802238	1973	1973	1973	1973	0
54	20231024	183400	456802238	1973	1973	1973	1973	0
55	20231024	183300	456802238	1973	1973	1973	1973	0
56	20231024	183200	456802238	1973	1973	1973	1973	0
57	20231024	183100	456802238	1973	1973	1973	1973	0
58	20231024	183000	456802238	1973	1973	1973	1973	0
59	20231024	182900	456802238	1973	1973	1973	1973	0
60	20231024	182800	456802238	1973	1973	1973	1973	0
61	20231024	182700	456802238	1973	1973	1973	1973	0
62	20231024	182600	456802238	1973	1973	1973	1973	3116
63	20231024	182500	456802238	1973	1973	1973	1973	0
64	20231024	182400	456802238	1973	1973	1973	1973	0
65	20231024	182300	456802238	1973	1973	1973	1973	0
66	20231024	182200	456802238	1973	1973	1973	1973	0
67	20231024	182100	456802238	1973	1973	1973	1973	0
68	20231024	182000	456802238	1973	1973	1973	1973	0
69	20231024	181900	456802238	1973	1973	1973	1973	0
70	20231024	181800	456802238	1973	1973	1973	1973	0
71	20231024	181700	456802238	1973	1973	1973	1973	0
72	20231024	181600	456802238	1973	1973	1973	1973	0
73	20231024	181500	456802238	1973	1973	1973	1973	0
74	20231024	181400	456802238	1973	1973	1973	1973	0
75	20231024	181300	456802238	1973	1973	1973	1973	0
76	20231024	181200	456802238	1973	1973	1973	1973	0
77	20231024	181100	456802238	1973	1973	1973	1973	0
78	20231024	181000	456802238	1973	1973	1973	1973	0
79	20231024	180900	456802238	1973	1973	1973	1973	0
80	20231024	180800	456802238	1973	1973	1973	1973	0
81	20231024	180700	456802238	1973	1973	1973	1973	0
82	20231024	180600	456802238	1973	1973	1973	1973	0
83	20231024	180500	456802238	1973	1973	1973	1973	0
84	20231024	180400	456802238	1973	1973	1973	1973	0
85	20231024	180300	456802238	1973	1973	1973	1973	0
86	20231024	180200	456802238	1973	1973	1973	1973	0
87	20231024	180100	456802238	1973	1973	1973	1973	0
88	20231024	180000	456802238	1973	1973	1973	1973	0
89	20231024	175900	456802238	1973	1973	1973	1973	0
90	20231024	175800	456802238	1973	1973	1973	1973	0
91	20231024	175700	456802238	1973	1973	1973	1973	0
92	20231024	175600	456802238	1973	1973	1973	1973	3116
93	20231024	175500	456802238	1973	1973	1973	1973	0
94	20231024	175400	456802238	1973	1973	1973	1973	0
95	20231024	175300	456802238	1973	1973	1973	1973	0
96	20231024	175200	456802238	1973	1973	1973	1973	0
97	20231024	175100	456802238	1973	1973	1973	1973	0
98	20231024	175000	456802238	1973	1973	1973	1973	0
99	20231024	174900	456802238	1973	1973	1973	1973	0
100	20231024	174800	456802238	1973	1973	1973	1973	0
101	20231024	174700	456802238	1973	1973	1973	1973	0
102	20231024	174600	456802238	1973	1973	1973	1973	0
103	20231024	174500	456802238	1973	1973	1973	1973	0
104	20231024	174400	456802238	1973	1973	1973	1973	0
105	20231024	174300	456802238	1973	1973	1973	1973	0
106	20231024	174200	456802238	1973	1973	1973	1973	0
107	20231024	174100	456802238	1973	1973	1973	1973	0
108	20231024	174000	456802238	1973	1973	1973	1973	0
109	20231024	173900	456802238	1973	1973	1973	1973	0
110	20231024	173800	456802238	1973	1973	1973	1973	0
111	20231024	173700	456802238	1973	1973	1973	1973	0
112	20231024	173600	456802238	1973	1973	1973	1973	0
113	20231024	173500	456802238	1973	1973	1973	1973	0
114	20231024	173400	456802238	1973	1973	1973	1973	0
115	20231024	173300	456802238	1973	1973	1973	1973	0
116	20231024	173200	456802238	1973	1973	1973	1973	0
117	20231024	173100	456802238	1973	1973	1973	1973	0
118	20231024	173000	456802238	1973	1973	1973	1973	0
119	20231024	172900	456802238	1973	1973	1973	1973	0
120	20231024	172800	456802238	1973	1973	1973	1973	0
121	20231024	172700	456802238	1973	1973	1973	1973	0
122	20231024	172600	456802238	1973	1973	1973	1973	3116
123	20231024	172500	456802238	1973	1973	1973	1973	0
124	20231024	172400	456802238	1973	1973	1973	1973	0
125	20231024	172300	456802238	1973	1973	1973	1973	0
126	20231024	172200	456802238	1973	1973	1973	1973	0
127	20231024	172100	456802238	1973	1973	1973	1973	0
128	20231024	172000	456802238	1973	1973	1973	1973	0
129	20231024	171900	456802238	1973	1973	1973	1973	0
130	20231024	171800	456802238	1973	1973	1973	1973	0
131	20231024	171700	456802238	1973	1973	1973	1973	0
132	20231024	171600	456802238	1973	1973	1973	1973	0
133	20231024	171500	456802238	1973	1973	1973	1973	0
134	20231024	171400	456802238	1973	1973	1973	1973	0
135	20231024	171300	456802238	1973	1973	1973	1973	0
136	20231024	171200	456802238	1973	1973	1973	1973	0
137	20231024	171100	456802238	1973	1973	1973	1973	0
138	20231024	171000	456802238	1973	1973	1973	1973	0
139	20231024	170900	456802238	1973	1973	1973	1973	0
140	20231024	170800	456802238	1973	1973	1973	1973	0
141	20231024	170700	456802238	1973	1973	1973	1973	0
142	20231024	170600	456802238	1973	1973	1973	1973	0
143	20231024	170500	456802238	1973	1973	1973	1973	0
144	20231024	170400	456802238	1973	1973	1973	1973	0
145	20231024	170300	456802238	1973	1973	1973	1973	0
146	20231024	170200	456802238	1973	1973	1973	1973	0
147	20231024	170100	456802238	1973	1973	1973	1973	0
148	20231024	170000	456802238	1973	1973	1973	1973	0
149	20231024	165900	456802238	1973	1973	1973	1973	0
150	20231024	165800	456802238	1973	1973	1973	1973	0
151	20231024	165700	456802238	1973	1973	1973	1973	0
152	20231024	165600	456802238	1973	1973	1973	1973	3116
153	20231024	165500	456802238	1973	1973	1973	1973	0
154	20231024	165400	456802238	1973	1973	1973	1973	0
155	20231024	165300	456802238	1973	1973	1973	1973	0
156	20231024	165200	456802238	1973	1973	1973	1973	0
157	20231024	165100	456802238	1973	1973	1973	1973	0
158	20231024	165000	456802238	1973	1973	1973	1973	0
159	20231024	164900	456802238	1973	1973	1973	1973	0
160	20231024	164800	456802238	1973	1973	1973	1973	0
161	20231024	164700	456802238	1973	1973	1973	1973	0
162	20231024	164600	456802238	1973	1973	1973	1973	0
163	20231024	164500	456802238	1973	1973	1973	1973	0
164	20231024	164400	456802238	1973	1973	1973	1973	0
165	20231024	164300	456802238	1973	1973	1973	1973	0
166	20231024	164200	456802238	1973	1973	1973	1973	0
167	20231024	164100	456802238	1973	1973	1973	1973	0
168	20231024	164000	456802238	1973	1973	1973	1973	0
169	20231024	163900	456802238	1973	1973	1973	1973	0
170	20231024	163800	456802238	1973	1973	1973	1973	0
171	20231024	163700	456802238	1973	1973	1973	1973	0
172	20231024	163600	456802238	1973	1973	1973	1973	0
173	20231024	163500	456802238	1973	1973	1973	1973	0
174	20231024	163400	456802238	1973	1973	1973	1973	0
175	20231024	163300	456802238	1973	1973	1973	1973	0
176	20231024	163200	456802238	1973	1973	1973	1973	0
177	20231024	163100	456802238	1973	1973	1973	1973	0
178	20231024	163000	456802238	1973	1973	1973	1973	0
179	20231024	162900	456802238	1973	1973	1973	1973	0
180	20231024	162800	456802238	1973	1973	1973	1973	0
181	20231024	162700	456802238	1973	1973	1973	1973	0
182	20231024	162600	456802238	1973	1973	1973	1973	3116
183	20231024	162500	456802238	1973	1973	1973	1973	0
184	20231024	162400	456802238	1973	1973	1973	1973	0
185	20231024	162300	456802238	1973	1973	1973	1973	0
186	20231024	162200	456802238	1973	1973	1973	1973	0
187	20231024	162100	456802238	1973	1973	1973	1973	0
188	20231024	162000	456802238	1973	1973	1973	1973	0
189	20231024	161900	456802238	1973	1973	1973	1973	0
190	20231024	161800	456802238	1973	1973	1973	1973	0
191	20231024	161700	456802238	1973	1973	1973	1973	0
192	20231024	161600	456802238	1973	1973	1973	1973	0
193	20231024	161500	456802238	1973	1973	1973	1973	0
194	20231024	161400	456802238	1973	1973	1973	1973	0
195	20231024	161300	456802238	1973	1973	1973	1973	0
196	20231024	161200	456802238	1973	1973	1973	1973	0
197	20231024	161100	456802238	1973	1973	1973	1973	0
198	20231024	161000	456802238	1973	1973	1973	1973	0
199	20231024	160900	456802238	1973	1973	1973	1973	0
200	20231024	160800	456802238	1973	1973	1973	1973	0
201	20231024	160700	456802238	1973	1973	1973	1973	0
202	20231024	160600	456802238	1973	1973	1973	1973	0
203	20231024	160500	456802238	1973	1973	1973	1973	0
204	20231024	160400	456802238	1973	1973	1973	1973	0
205	20231024	160300	456802238	1973	1973	1973	1973	0
206	20231024	160200	456802238	1973	1973	1973	1973	0
207	20231024	160100	456802238	1973	1973	1973	1973	0
208	20231024	160000	456802238	1973	1973	1973	1973	0
209	20231024	155900	456802238	1973	1973	1973	1973	0
210	20231024	155800	456802238	1973	1973	1973	1973	0
211	20231024	155700	456802238	1973	1973	1973	1973	0
212	20231024	155600	456802238	1973	1973	1973	1973	3116
213	20231024	155500	456802238	1973	1973	1973	1973	0
214	20231024	155400	456802238	1973	1973	1973	1973	0
215	20231024	155300	456802238	1973	1973	1973	1973	0
216	20231024	155200	456802238	1973	1973	1973	1973	0
217	20231024	155100	456802238	1973	1973	1973	1973	0
218	20231024	155000	456802238	1973	1973	1973	1973	0
219	20231024	154900	456802238	1973	1973	1973	1973	0
220	20231024	154800	456802238	1973	1973	1973	1973	0
221	20231024	154700	456802238	1973	1973	1973	1973	0
222	20231024	154600	456802238	1973	1973	1973	1973	0
223	20231024	154500	456802238	1973	1973	1973	1973	0
224	20231024	154400	456802238	1973	1973	1973	1973	0
225	20231024	154300	456802238	1973	1973	1973	1973	0
226	20231024	154200	456802238	1973	1973	1973	1973	0
227	20231024	154100	456802238	1973	1973	1973	1973	0
228	20231024	154000	456802238	1973	1973	1973	1973	0
229	20231024	153900	456802238	1973	1973	1973	1973	0
230	20231024	153800	456802238	1973	1973	1973	1973	0
231	20231024	153700	456802238	1973	1973	1973	1973	0
232	20231024	153600	456802238	1973	1973	1973	1973	0
233	20231024	153500	456802238	1973	1973	1973	1973	0
234	20231024	153400	456802238	1973	1973	1973	1973	0
235	20231024	153300	456802238	1973	1973	1973	1973	0
236	20231024	153200	456802238	1973	1973	1973	1973	0
237	20231024	153100	456802238	1973	1973	1973	1973	0
238	20231024	153000	456802238	1973	1973	1973	1973	3116
239	20231024	152900	450654370	1972	1972	1972	1972	0
240	20231024	152800	450654370	1972	1972	1972	1972	0
241	20231024	152700	450654370	1972	1972	1972	1972	0
242	20231024	152600	450654370	1972	1972	1972	1972	0
243	20231024	152500	450654370	1972	1972	1972	1972	0
244	20231024	152400	450654370	1972	1972	1972	1972	0
245	20231024	152300	450654370	1972	1972	1972	1972	0
246	20231024	152200	450654370	1972	1972	1972	1972	0
247	20231024	152100	450654370	1972	1972	1972	1972	0
248	20231024	152000	450654370	1972	1972	1972	1972	0
249	20231024	151900	450654370	1972	1973	1973	1972	24
250	20231024	151800	450607019	1974	1974	1974	1974	0
251	20231024	151700	450607019	1974	1975	1975	1963	229
252	20231024	151600	450157464	1966	1976	1976	1966	65
253	20231024	151500	450029264	1976	1967	1976	1967	10879
254	20231024	151400	428612561	1967	1967	1967	1967	350
255	20231024	151300	427924111	1967	1967	1967	1967	0
256	20231024	151200	427924111	1967	1967	1967	1963	72
257	20231024	151100	427782687	1963	1964	1964	1962	1055
258	20231024	151000	425711867	1967	1967	1967	1967	0
259	20231024	150900	425711867	1967	1967	1967	1967	50
260	20231024	150800	425613517	1968	1968	1968	1968	500
261	20231024	150700	424629517	1968	1968	1968	1968	504
262	20231024	150600	423637645	1969	1969	1969	1969	0
263	20231024	150500	423637645	1969	1969	1969	1969	0
264	20231024	150400	423637645	1969	1963	1969	1963	7
265	20231024	150300	423623898	1969	1964	1969	1964	3
266	20231024	150200	423618001	1964	1964	1964	1964	0
267	20231024	150100	423618001	1964	1964	1964	1964	40
268	20231024	150000	423539441	1964	1963	1964	1963	60
269	20231024	145900	423421651	1964	1967	1970	1964	956
270	20231024	145800	421543149	1966	1967	1967	1966	24
271	20231024	145700	421495947	1970	1970	1970	1970	0
272	20231024	145600	421495947	1970	1970	1970	1970	0
273	20231024	145500	421495947	1970	1970	1970	1970	20
274	20231024	145400	421456547	1970	1969	1970	1967	161
275	20231024	145300	421139614	1970	1970	1970	1970	10
276	20231024	145200	421119914	1971	1971	1971	1971	700
277	20231024	145100	419740214	1971	1971	1971	1971	11
278	20231024	145000	419718533	1971	1971	1971	1971	175
279	20231024	144900	419373608	1971	1971	1971	1971	50
280	20231024	144800	419275058	1971	1971	1971	1971	80
281	20231024	144700	419117378	1971	1971	1971	1971	0
282	20231024	144600	419117378	1971	1971	1971	1971	1
283	20231024	144500	419115407	1973	1973	1973	1973	1219
284	20231024	144400	416710320	1973	1974	1974	1973	402
285	20231024	144300	415916776	1974	1974	1974	1974	402
286	20231024	144200	415123228	1973	1973	1974	1973	156
287	20231024	144100	414815439	1974	1973	1974	1973	1034
288	20231024	144000	412775355	1974	1973	1974	1973	30
289	20231024	143900	412716164	1974	1973	1974	1973	63
290	20231024	143800	412591863	1973	1973	1973	1973	0
291	20231024	143700	412591863	1973	1973	1973	1973	0
292	20231024	143600	412591863	1973	1973	1973	1973	300
293	20231024	143500	411999963	1973	1973	1973	1973	0
294	20231024	143400	411999963	1973	1973	1973	1973	4
295	20231024	143300	411992071	1970	1971	1971	1970	60
296	20231024	143200	411873818	1971	1977	1977	1971	12
297	20231024	143100	411850145	1977	1979	1979	1977	246
298	20231024	143000	411363403	1979	1977	1979	1977	860
299	20231024	142900	409662783	1977	1977	1977	1977	100
300	20231024	142800	409465083	1977	1977	1977	1977	500
301	20231024	142700	408476583	1975	1975	1975	1975	509
302	20231024	142600	407471308	1975	1975	1975	1975	282
303	20231024	142500	406914358	1975	1975	1975	1975	685
304	20231024	142400	405561483	1975	1975	1975	1975	9
305	20231024	142300	405543708	1975	1975	1975	1975	24
306	20231024	142200	405496308	1970	1970	1971	1970	68
307	20231024	142100	405362338	1975	1970	1975	1970	36
308	20231024	142000	405291413	1977	1977	1977	1970	127
309	20231024	141900	405040719	1977	1977	1977	1977	0
310	20231024	141800	405040719	1977	1977	1979	1977	2058
311	20231024	141700	400969682	1978	1969	1978	1969	193
312	20231024	141600	400588933	1969	1957	1970	1957	17747
313	20231024	141500	365768098	1956	1952	1956	1952	3466
314	20231024	141400	358996828	1954	1954	1954	1954	100
315	20231024	141300	358801428	1954	1954	1954	1954	60
316	20231024	141200	358684188	1950	1954	1954	1950	957
317	20231024	141100	356815373	1951	1954	1954	1951	40
318	20231024	141000	356737330	1954	1954	1954	1954	1
319	20231024	140900	356735376	1954	1954	1954	1954	2678
320	20231024	140800	351502564	1950	1950	1950	1950	0
321	20231024	140700	351502564	1950	1950	1950	1950	158
322	20231024	140600	351194464	1954	1954	1954	1954	0
323	20231024	140500	351194464	1954	1954	1954	1954	0
324	20231024	140400	351194464	1954	1954	1954	1954	1
325	20231024	140300	351192510	1951	1951	1951	1951	0
326	20231024	140200	351192510	1951	1952	1952	1951	577
327	20231024	140100	350066782	1953	1953	1953	1953	91
328	20231024	140000	349889059	1953	1953	1953	1953	31
329	20231024	135900	349828516	1953	1953	1953	1953	20
330	20231024	135800	349789456	1954	1954	1954	1954	2
331	20231024	135700	349785548	1950	1950	1950	1950	30
332	20231024	135600	349727048	1954	1954	1954	1954	0
333	20231024	135500	349727048	1954	1954	1954	1954	0
334	20231024	135400	349727048	1954	1954	1954	1954	20
335	20231024	135300	349687968	1954	1954	1954	1954	504
336	20231024	135200	348703152	1954	1954	1954	1954	0
337	20231024	135100	348703152	1954	1954	1954	1954	20
338	20231024	135000	348664072	1955	1955	1955	1955	0
339	20231024	134900	348664072	1955	1955	1955	1955	0
340	20231024	134800	348664072	1955	1955	1955	1955	1000
341	20231024	134700	346709072	1955	1955	1955	1955	0
342	20231024	134600	346709072	1955	1955	1955	1955	0
343	20231024	134500	346709072	1955	1955	1955	1955	0
344	20231024	134400	346709072	1955	1955	1955	1955	0
345	20231024	134300	346709072	1955	1955	1955	1955	10
346	20231024	134200	346689522	1955	1955	1955	1955	100
347	20231024	134100	346494022	1955	1955	1955	1955	0
348	20231024	134000	346494022	1955	1955	1955	1955	0
349	20231024	133900	346494022	1955	1955	1955	1955	5
350	20231024	133800	346484247	1955	1955	1955	1955	10
351	20231024	133700	346464697	1955	1955	1955	1955	1
352	20231024	133600	346462742	1946	1946	1946	1946	21
353	20231024	133500	346421876	1955	1955	1955	1955	0
354	20231024	133400	346421876	1955	1955	1955	1955	0
355	20231024	133300	346421876	1955	1955	1955	1955	0
356	20231024	133200	346421876	1955	1955	1955	1955	0
357	20231024	133100	346421876	1955	1946	1955	1946	2
358	20231024	133000	346417975	1957	1957	1957	1957	0
359	20231024	132900	346417975	1957	1955	1957	1955	1532
360	20231024	132800	343420565	1955	1955	1955	1955	1
361	20231024	132700	343418610	1946	1946	1946	1946	1
362	20231024	132600	343416664	1956	1955	1956	1955	119
363	20231024	132500	343183930	1946	1949	1949	1946	80
364	20231024	132400	343028102	1957	1957	1957	1957	0
365	20231024	132300	343028102	1957	1957	1957	1957	0
366	20231024	132200	343028102	1957	1951	1957	1946	1956
367	20231024	132100	339206874	1955	1955	1955	1955	187
368	20231024	132000	338841289	1955	1950	1955	1950	5628
369	20231024	131900	327856930	1950	1944	1950	1944	535
370	20231024	131800	326814401	1947	1947	1947	1947	102
371	20231024	131700	326615807	1946	1946	1946	1946	611
372	20231024	131600	325426801	1946	1943	1946	1943	72
373	20231024	131500	325286890	1943	1943	1943	1943	2
374	20231024	131400	325283004	1943	1943	1943	1943	1
375	20231024	131300	325281061	1943	1943	1943	1943	17
376	20231024	131200	325248030	1943	1943	1943	1943	0
377	20231024	131100	325248030	1943	1943	1943	1943	0
378	20231024	131000	325248030	1943	1943	1943	1943	110
379	20231024	130900	325034300	1940	1940	1940	1940	0
380	20231024	130800	325034300	1940	1940	1940	1940	0
381	20231024	130700	325034300	1940	1940	1940	1940	1
382	20231024	130600	325032360	1940	1940	1940	1940	4
383	20231024	130500	325024600	1940	1940	1940	1940	4
384	20231024	130400	325016840	1943	1943	1943	1943	0
385	20231024	130300	325016840	1943	1943	1943	1943	0
386	20231024	130200	325016840	1943	1943	1943	1943	0
387	20231024	130100	325016840	1943	1943	1943	1943	1
388	20231024	130000	325014897	1934	1934	1934	1934	0
389	20231024	125900	325014897	1934	1938	1938	1934	1100
390	20231024	125800	322887361	1943	1943	1943	1943	0
391	20231024	125700	322887361	1943	1943	1943	1943	0
392	20231024	125600	322887361	1943	1943	1943	1943	0
393	20231024	125500	322887361	1943	1943	1943	1943	0
394	20231024	125400	322887361	1943	1943	1943	1943	0
395	20231024	125300	322887361	1943	1943	1943	1943	0
396	20231024	125200	322887361	1943	1943	1943	1943	0
397	20231024	125100	322887361	1943	1943	1943	1943	0
398	20231024	125000	322887361	1943	1943	1943	1943	0
399	20231024	124900	322887361	1943	1943	1943	1943	0
400	20231024	124800	322887361	1943	1943	1943	1943	0
401	20231024	124700	322887361	1943	1943	1943	1943	1
402	20231024	124600	322885418	1937	1937	1937	1937	1090
403	20231024	124500	320774088	1943	1943	1943	1943	1
404	20231024	124400	320772145	1937	1937	1937	1937	0
405	20231024	124300	320772145	1937	1938	1938	1937	500
406	20231024	124200	319803545	1937	1937	1937	1937	0
407	20231024	124100	319803545	1937	1937	1937	1937	35
408	20231024	124000	319735750	1937	1937	1937	1937	0
409	20231024	123900	319735750	1937	1937	1937	1937	0
410	20231024	123800	319735750	1937	1937	1937	1937	0
411	20231024	123700	319735750	1937	1937	1937	1937	20
412	20231024	123600	319697010	1937	1937	1937	1937	0
413	20231024	123500	319697010	1937	1937	1937	1937	16
414	20231024	123400	319666018	1942	1942	1942	1942	0
415	20231024	123300	319666018	1942	1942	1942	1942	0
416	20231024	123200	319666018	1942	1942	1942	1942	3
417	20231024	123100	319660192	1943	1943	1943	1943	0
418	20231024	123000	319660192	1943	1943	1943	1943	0
419	20231024	122900	319660192	1943	1943	1943	1943	0
420	20231024	122800	319660192	1943	1937	1943	1936	4
421	20231024	122700	319652439	1938	1938	1938	1938	165
422	20231024	122600	319332669	1938	1938	1938	1938	0
423	20231024	122500	319332669	1938	1937	1938	1937	6
424	20231024	122400	319321044	1938	1938	1938	1938	0
425	20231024	122300	319321044	1938	1938	1938	1938	0
426	20231024	122200	319321044	1938	1938	1938	1938	0
427	20231024	122100	319321044	1938	1938	1938	1938	1001
428	20231024	122000	317381106	1939	1939	1939	1939	0
429	20231024	121900	317381106	1939	1939	1939	1939	0
430	20231024	121800	317381106	1939	1939	1939	1939	884
431	20231024	121700	315667030	1940	1943	1943	1940	4609
432	20231024	121600	306711749	1943	1943	1943	1943	4
433	20231024	121500	306703977	1943	1946	1946	1943	2000
434	20231024	121400	302814871	1947	1947	1947	1947	1043
435	20231024	121300	300784150	1948	1948	1948	1948	0
436	20231024	121200	300784150	1948	1948	1948	1948	110
437	20231024	121100	300569870	1948	1948	1948	1948	4
438	20231024	121000	300562078	1949	1949	1949	1949	0
439	20231024	120900	300562078	1949	1949	1949	1949	0
440	20231024	120800	300562078	1949	1949	1949	1949	0
441	20231024	120700	300562078	1949	1949	1949	1949	0
442	20231024	120600	300562078	1949	1949	1949	1949	0
443	20231024	120500	300562078	1949	1949	1949	1949	0
444	20231024	120400	300562078	1949	1949	1949	1949	0
445	20231024	120300	300562078	1949	1949	1949	1949	0
446	20231024	120200	300562078	1949	1949	1949	1949	0
447	20231024	120100	300562078	1949	1949	1949	1949	1
448	20231024	120000	300560129	1945	1947	1949	1945	594
449	20231024	115900	299404552	1946	1949	1949	1946	414
450	20231024	115800	298597690	1950	1953	1953	1950	420
451	20231024	115700	297778662	1952	1951	1952	1951	33
452	20231024	115600	297714250	1952	1951	1952	1951	16
453	20231024	115500	297683023	1951	1951	1951	1951	3
454	20231024	115400	297677170	1952	1952	1952	1952	26
455	20231024	115300	297626418	1952	1951	1952	1951	133
456	20231024	115200	297366902	1952	1948	1952	1947	2271
457	20231024	115100	292936606	1950	1949	1950	1949	2133
458	20231024	115000	288778389	1949	1949	1949	1949	166
459	20231024	114900	288454855	1946	1949	1949	1946	47
460	20231024	114800	288363255	1950	1949	1950	1949	13
461	20231024	114700	288337909	1950	1947	1950	1947	14
462	20231024	114600	288310642	1945	1944	1945	1943	448
463	20231024	114500	287440095	1945	1948	1948	1945	57
464	20231024	114400	287329131	1948	1949	1950	1948	152
465	20231024	114300	287032845	1950	1946	1950	1946	781
466	20231024	114200	285511295	1945	1943	1945	1943	239
467	20231024	114100	285046583	1942	1942	1942	1942	24
468	20231024	114000	284999975	1942	1939	1942	1939	3440
469	20231024	113900	278322305	1939	1939	1939	1939	0
470	20231024	113800	278322305	1939	1939	1939	1939	0
471	20231024	113700	278322305	1939	1938	1939	1938	11
472	20231024	113600	278300978	1938	1938	1938	1938	1
473	20231024	113500	278299040	1938	1938	1938	1938	0
474	20231024	113400	278299040	1938	1938	1938	1938	1
475	20231024	113300	278297102	1930	1930	1930	1930	1
476	20231024	113200	278295172	1939	1939	1939	1939	0
477	20231024	113100	278295172	1939	1939	1939	1939	0
478	20231024	113000	278295172	1939	1939	1939	1939	0
479	20231024	112900	278295172	1939	1939	1939	1939	0
480	20231024	112800	278295172	1939	1939	1939	1939	0
481	20231024	112700	278295172	1939	1939	1939	1939	0
482	20231024	112600	278295172	1939	1939	1939	1939	150
483	20231024	112500	278004322	1939	1939	1939	1939	0
484	20231024	112400	278004322	1939	1939	1939	1939	0
485	20231024	112300	278004322	1939	1939	1939	1939	418
486	20231024	112200	277193820	1939	1939	1939	1939	0
487	20231024	112100	277193820	1939	1939	1939	1939	0
488	20231024	112000	277193820	1939	1939	1939	1939	0
489	20231024	111900	277193820	1939	1939	1939	1939	0
490	20231024	111800	277193820	1939	1936	1939	1936	3793
491	20231024	111700	269846931	1935	1935	1935	1935	0
492	20231024	111600	269846931	1935	1935	1935	1935	0
493	20231024	111500	269846931	1935	1935	1935	1935	0
494	20231024	111400	269846931	1935	1935	1935	1935	100
495	20231024	111300	269653431	1936	1933	1936	1933	4272
496	20231024	111200	261391070	1931	1931	1931	1931	2036
497	20231024	111100	257459554	1930	1930	1930	1930	208
498	20231024	111000	257058114	1930	1926	1930	1926	620
499	20231024	110900	255862028	1926	1926	1926	1926	0
500	20231024	110800	255862028	1926	1926	1926	1926	0
501	20231024	110700	255862028	1926	1926	1926	1926	2000
502	20231024	110600	252010028	1926	1926	1926	1926	0
503	20231024	110500	252010028	1926	1928	1928	1926	895
504	20231024	110400	250286058	1929	1928	1929	1928	2
505	20231024	110300	250282201	1925	1925	1925	1920	1057
506	20231024	110200	248247876	1925	1923	1925	1923	7
507	20231024	110100	248234413	1919	1919	1919	1919	1200
508	20231024	110000	245931613	1915	1913	1919	1913	1048
509	20231024	105900	243926095	1919	1911	1919	1911	1357
510	20231024	105800	241325424	1910	1911	1911	1910	450
511	20231024	105700	240465821	1910	1911	1911	1910	1000
512	20231024	105600	238555621	1910	1910	1910	1910	0
513	20231024	105500	238555621	1910	1910	1910	1910	300
514	20231024	105400	237982621	1910	1912	1912	1910	2000
515	20231024	105300	234161640	1918	1918	1918	1918	0
516	20231024	105200	234161640	1918	1911	1918	1911	22
517	20231024	105100	234119542	1911	1914	1914	1911	956
518	20231024	105000	232291612	1914	1915	1915	1914	433
519	20231024	104900	231462729	1916	1916	1916	1916	0
520	20231024	104800	231462729	1916	1916	1916	1916	0
521	20231024	104700	231462729	1916	1916	1916	1916	619
522	20231024	104600	230276725	1916	1916	1916	1916	800
523	20231024	104500	228743925	1917	1919	1919	1917	81
524	20231024	104400	228588548	1919	1920	1920	1919	2998
525	20231024	104300	222833684	1921	1921	1921	1921	0
526	20231024	104200	222833684	1921	1921	1921	1921	31
527	20231024	104100	222774133	1921	1921	1921	1921	0
528	20231024	104000	222774133	1921	1921	1921	1921	0
529	20231024	103900	222774133	1921	1921	1921	1921	200
530	20231024	103800	222389933	1920	1920	1920	1920	0
531	20231024	103700	222389933	1920	1920	1920	1920	101
532	20231024	103600	222196013	1920	1921	1921	1920	25
533	20231024	103500	222147993	1920	1920	1920	1920	5
534	20231024	103400	222138393	1921	1922	1922	1921	693
535	20231024	103300	220806458	1922	1922	1922	1922	537
536	20231024	103200	219774344	1922	1922	1922	1922	2000
537	20231024	103100	215930344	1922	1922	1922	1922	0
538	20231024	103000	215930344	1922	1922	1922	1922	505
539	20231024	102900	214959734	1922	1922	1922	1922	0
540	20231024	102800	214959734	1922	1922	1922	1922	0
541	20231024	102700	214959734	1922	1922	1922	1922	0
542	20231024	102600	214959734	1922	1922	1922	1922	0
543	20231024	102500	214959734	1922	1923	1923	1922	801
544	20231024	102400	213419843	1923	1923	1923	1923	67
545	20231024	102300	213291002	1923	1926	1926	1923	3602
546	20231024	102200	206356899	1926	1928	1928	1926	6765
547	20231024	102100	193318300	1928	1929	1929	1928	753
548	20231024	102000	191866160	1929	1929	1929	1929	0
549	20231024	101900	191866160	1929	1929	1929	1929	0
550	20231024	101800	191866160	1929	1930	1930	1929	1779
551	20231024	101700	188434414	1930	1930	1930	1930	100
552	20231024	101600	188241414	1930	1930	1930	1930	0
553	20231024	101500	188241414	1930	1930	1930	1930	2
554	20231024	101400	188237554	1930	1931	1931	1930	4194
555	20231024	101300	180143081	1931	1931	1931	1931	200
556	20231024	101200	179756881	1931	1931	1931	1931	0
557	20231024	101100	179756881	1931	1931	1931	1931	0
558	20231024	101000	179756881	1931	1931	1931	1931	2000
559	20231024	100900	175894881	1931	1931	1931	1931	0
560	20231024	100800	175894881	1931	1933	1933	1931	1700
561	20231024	100700	172609757	1933	1933	1933	1933	11
562	20231024	100600	172588494	1932	1932	1932	1932	200
563	20231024	100500	172202094	1932	1933	1933	1932	2517
564	20231024	100400	167337709	1933	1933	1933	1933	0
565	20231024	100300	167337709	1933	1933	1933	1933	0
566	20231024	100200	167337709	1933	1933	1933	1933	200
567	20231024	100100	166951109	1933	1933	1933	1933	1600
568	20231024	100000	163858309	1933	1933	1933	1933	0
569	20231024	095900	163858309	1933	1933	1933	1933	160
570	20231024	095800	163549029	1933	1933	1933	1933	0
571	20231024	095700	163549029	1933	1933	1933	1933	202
572	20231024	095600	163158563	1933	1933	1933	1933	801
573	20231024	095500	161610230	1933	1933	1933	1933	1600
574	20231024	095400	158517430	1932	1932	1932	1932	0
575	20231024	095300	158517430	1932	1931	1932	1931	160
576	20231024	095200	158208340	1931	1932	1934	1931	4269
577	20231024	095100	149960618	1932	1932	1932	1932	1630
578	20231024	095000	146811458	1932	1932	1932	1932	490
579	20231024	094900	145864778	1932	1932	1932	1932	2000
580	20231024	094800	142000778	1930	1932	1932	1930	4423
581	20231024	094700	133456951	1932	1933	1933	1932	1587
582	20231024	094600	130389313	1935	1935	1935	1935	1
583	20231024	094500	130387378	1933	1933	1933	1933	0
584	20231024	094400	130387378	1933	1933	1933	1933	0
585	20231024	094300	130387378	1933	1933	1933	1933	500
586	20231024	094200	129420878	1933	1933	1933	1933	1501
587	20231024	094100	126519445	1934	1935	1935	1934	2600
588	20231024	094000	121488745	1935	1935	1935	1935	0
589	20231024	093900	121488745	1935	1935	1935	1935	0
590	20231024	093800	121488745	1935	1935	1935	1935	165
591	20231024	093700	121169470	1936	1936	1936	1936	1
592	20231024	093600	121167534	1935	1935	1935	1935	37
593	20231024	093500	121095939	1935	1935	1935	1935	0
594	20231024	093400	121095939	1935	1935	1935	1935	0
595	20231024	093300	121095939	1935	1933	1935	1933	1805
596	20231024	093200	117606872	1935	1935	1935	1935	2
597	20231024	093100	117603002	1935	1935	1935	1935	3
598	20231024	093000	117597197	1933	1934	1934	1933	1518
599	20231024	092900	114661703	1934	1934	1934	1934	2000
600	20231024	092800	110793703	1931	1931	1931	1931	0
601	20231024	092700	110793703	1931	1933	1933	1931	7173
602	20231024	092600	96935479	1933	1935	1935	1933	7181
603	20231024	092500	83043294	1936	1936	1936	1936	0
604	20231024	092400	83043294	1936	1937	1937	1936	1472
605	20231024	092300	80193030	1937	1937	1937	1937	0
606	20231024	092200	80193030	1937	1937	1937	1937	1053
607	20231024	092100	78153369	1937	1939	1939	1937	20
608	20231024	092000	78114609	1936	1936	1936	1936	0
609	20231024	091900	78114609	1936	1936	1936	1936	536
610	20231024	091800	77076913	1938	1936	1938	1936	1646
611	20231024	091700	73888397	1934	1934	1934	1934	1
612	20231024	091600	73886463	1933	1933	1933	1933	150
613	20231024	091500	73596513	1933	1933	1933	1932	1501
614	20231024	091400	70696081	1933	1933	1933	1933	1000
615	20231024	091300	68763081	1934	1935	1935	1934	1668
616	20231024	091200	65536515	1941	1941	1941	1941	221
617	20231024	091100	65107554	1943	1943	1943	1943	0
618	20231024	091000	65107554	1943	1934	1943	1934	287
619	20231024	090900	64550246	1943	1942	1943	1942	568
620	20231024	090800	63446766	1945	1945	1945	1945	5
621	20231024	090700	63437041	1947	1934	1947	1932	3336
622	20231024	090600	56985901	1933	1933	1933	1933	200
623	20231024	090500	56599301	1933	1949	1950	1933	1471
624	20231024	090400	53754766	1952	1952	1952	1952	0
625	20231024	090300	53754766	1952	1952	1952	1952	0
626	20231024	090200	53754766	1952	1946	1952	1946	2076
627	20231024	090100	49702880	1951	1938	1951	1938	2978
628	20231024	090000	43920653	1938	1931	1938	1931	22745