KissMeData/012860/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	185400	710186805	1923	1923	1923	1923	8662
3	20231025	185300	710186805	1923	1923	1923	1923	0
4	20231025	185200	710186805	1923	1923	1923	1923	0
5	20231025	185100	710186805	1923	1923	1923	1923	0
6	20231025	185000	710186805	1923	1923	1923	1923	0
7	20231025	184900	710186805	1923	1923	1923	1923	0
8	20231025	184800	710186805	1923	1923	1923	1923	0
9	20231025	184700	710186805	1923	1923	1923	1923	0
10	20231025	184600	710186805	1923	1923	1923	1923	0
11	20231025	184500	710186805	1923	1923	1923	1923	0
12	20231025	184400	710186805	1923	1923	1923	1923	0
13	20231025	184300	710186805	1923	1923	1923	1923	0
14	20231025	184200	710186805	1923	1923	1923	1923	0
15	20231025	184100	710186805	1923	1923	1923	1923	0
16	20231025	184000	710186805	1923	1923	1923	1923	0
17	20231025	183900	710186805	1923	1923	1923	1923	0
18	20231025	183800	710186805	1923	1923	1923	1923	0
19	20231025	183700	710186805	1923	1923	1923	1923	0
20	20231025	183600	710186805	1923	1923	1923	1923	0
21	20231025	183500	710186805	1923	1923	1923	1923	0
22	20231025	183400	710186805	1923	1923	1923	1923	0
23	20231025	183300	710186805	1923	1923	1923	1923	0
24	20231025	183200	710186805	1923	1923	1923	1923	0
25	20231025	183100	710186805	1923	1923	1923	1923	0
26	20231025	183000	710186805	1923	1923	1923	1923	0
27	20231025	182900	710186805	1923	1923	1923	1923	0
28	20231025	182800	710186805	1923	1923	1923	1923	0
29	20231025	182700	710186805	1923	1923	1923	1923	0
30	20231025	182600	710186805	1923	1923	1923	1923	0
31	20231025	182500	710186805	1923	1923	1923	1923	0
32	20231025	182400	710186805	1923	1923	1923	1923	8662
33	20231025	182300	710186805	1923	1923	1923	1923	0
34	20231025	182200	710186805	1923	1923	1923	1923	0
35	20231025	182100	710186805	1923	1923	1923	1923	0
36	20231025	182000	710186805	1923	1923	1923	1923	0
37	20231025	181900	710186805	1923	1923	1923	1923	0
38	20231025	181800	710186805	1923	1923	1923	1923	0
39	20231025	181700	710186805	1923	1923	1923	1923	0
40	20231025	181600	710186805	1923	1923	1923	1923	0
41	20231025	181500	710186805	1923	1923	1923	1923	0
42	20231025	181400	710186805	1923	1923	1923	1923	0
43	20231025	181300	710186805	1923	1923	1923	1923	0
44	20231025	181200	710186805	1923	1923	1923	1923	0
45	20231025	181100	710186805	1923	1923	1923	1923	0
46	20231025	181000	710186805	1923	1923	1923	1923	0
47	20231025	180900	710186805	1923	1923	1923	1923	0
48	20231025	180800	710186805	1923	1923	1923	1923	0
49	20231025	180700	710186805	1923	1923	1923	1923	0
50	20231025	180600	710186805	1923	1923	1923	1923	0
51	20231025	180500	710186805	1923	1923	1923	1923	0
52	20231025	180400	710186805	1923	1923	1923	1923	0
53	20231025	180300	710186805	1923	1923	1923	1923	0
54	20231025	180200	710186805	1923	1923	1923	1923	0
55	20231025	180100	710186805	1923	1923	1923	1923	0
56	20231025	180000	710186805	1923	1923	1923	1923	0
57	20231025	175900	710186805	1923	1923	1923	1923	0
58	20231025	175800	710186805	1923	1923	1923	1923	0
59	20231025	175700	710186805	1923	1923	1923	1923	0
60	20231025	175600	710186805	1923	1923	1923	1923	0
61	20231025	175500	710186805	1923	1923	1923	1923	0
62	20231025	175400	710186805	1923	1923	1923	1923	8662
63	20231025	175300	710186805	1923	1923	1923	1923	0
64	20231025	175200	710186805	1923	1923	1923	1923	0
65	20231025	175100	710186805	1923	1923	1923	1923	0
66	20231025	175000	710186805	1923	1923	1923	1923	0
67	20231025	174900	710186805	1923	1923	1923	1923	0
68	20231025	174800	710186805	1923	1923	1923	1923	0
69	20231025	174700	710186805	1923	1923	1923	1923	0
70	20231025	174600	710186805	1923	1923	1923	1923	0
71	20231025	174500	710186805	1923	1923	1923	1923	0
72	20231025	174400	710186805	1923	1923	1923	1923	0
73	20231025	174300	710186805	1923	1923	1923	1923	0
74	20231025	174200	710186805	1923	1923	1923	1923	0
75	20231025	174100	710186805	1923	1923	1923	1923	0
76	20231025	174000	710186805	1923	1923	1923	1923	0
77	20231025	173900	710186805	1923	1923	1923	1923	0
78	20231025	173800	710186805	1923	1923	1923	1923	0
79	20231025	173700	710186805	1923	1923	1923	1923	0
80	20231025	173600	710186805	1923	1923	1923	1923	0
81	20231025	173500	710186805	1923	1923	1923	1923	0
82	20231025	173400	710186805	1923	1923	1923	1923	0
83	20231025	173300	710186805	1923	1923	1923	1923	0
84	20231025	173200	710186805	1923	1923	1923	1923	0
85	20231025	173100	710186805	1923	1923	1923	1923	0
86	20231025	173000	710186805	1923	1923	1923	1923	0
87	20231025	172900	710186805	1923	1923	1923	1923	0
88	20231025	172800	710186805	1923	1923	1923	1923	0
89	20231025	172700	710186805	1923	1923	1923	1923	0
90	20231025	172600	710186805	1923	1923	1923	1923	0
91	20231025	172500	710186805	1923	1923	1923	1923	0
92	20231025	172400	710186805	1923	1923	1923	1923	8662
93	20231025	172300	710186805	1923	1923	1923	1923	0
94	20231025	172200	710186805	1923	1923	1923	1923	0
95	20231025	172100	710186805	1923	1923	1923	1923	0
96	20231025	172000	710186805	1923	1923	1923	1923	0
97	20231025	171900	710186805	1923	1923	1923	1923	0
98	20231025	171800	710186805	1923	1923	1923	1923	0
99	20231025	171700	710186805	1923	1923	1923	1923	0
100	20231025	171600	710186805	1923	1923	1923	1923	0
101	20231025	171500	710186805	1923	1923	1923	1923	0
102	20231025	171400	710186805	1923	1923	1923	1923	0
103	20231025	171300	710186805	1923	1923	1923	1923	0
104	20231025	171200	710186805	1923	1923	1923	1923	0
105	20231025	171100	710186805	1923	1923	1923	1923	0
106	20231025	171000	710186805	1923	1923	1923	1923	0
107	20231025	170900	710186805	1923	1923	1923	1923	0
108	20231025	170800	710186805	1923	1923	1923	1923	0
109	20231025	170700	710186805	1923	1923	1923	1923	0
110	20231025	170600	710186805	1923	1923	1923	1923	0
111	20231025	170500	710186805	1923	1923	1923	1923	0
112	20231025	170400	710186805	1923	1923	1923	1923	0
113	20231025	170300	710186805	1923	1923	1923	1923	0
114	20231025	170200	710186805	1923	1923	1923	1923	0
115	20231025	170100	710186805	1923	1923	1923	1923	0
116	20231025	170000	710186805	1923	1923	1923	1923	0
117	20231025	165900	710186805	1923	1923	1923	1923	0
118	20231025	165800	710186805	1923	1923	1923	1923	0
119	20231025	165700	710186805	1923	1923	1923	1923	0
120	20231025	165600	710186805	1923	1923	1923	1923	0
121	20231025	165500	710186805	1923	1923	1923	1923	0
122	20231025	165400	710186805	1923	1923	1923	1923	8662
123	20231025	165300	710186805	1923	1923	1923	1923	0
124	20231025	165200	710186805	1923	1923	1923	1923	0
125	20231025	165100	710186805	1923	1923	1923	1923	0
126	20231025	165000	710186805	1923	1923	1923	1923	0
127	20231025	164900	710186805	1923	1923	1923	1923	0
128	20231025	164800	710186805	1923	1923	1923	1923	0
129	20231025	164700	710186805	1923	1923	1923	1923	0
130	20231025	164600	710186805	1923	1923	1923	1923	0
131	20231025	164500	710186805	1923	1923	1923	1923	0
132	20231025	164400	710186805	1923	1923	1923	1923	0
133	20231025	164300	710186805	1923	1923	1923	1923	0
134	20231025	164200	710186805	1923	1923	1923	1923	0
135	20231025	164100	710186805	1923	1923	1923	1923	0
136	20231025	164000	710186805	1923	1923	1923	1923	0
137	20231025	163900	710186805	1923	1923	1923	1923	0
138	20231025	163800	710186805	1923	1923	1923	1923	0
139	20231025	163700	710186805	1923	1923	1923	1923	0
140	20231025	163600	710186805	1923	1923	1923	1923	0
141	20231025	163500	710186805	1923	1923	1923	1923	0
142	20231025	163400	710186805	1923	1923	1923	1923	0
143	20231025	163300	710186805	1923	1923	1923	1923	0
144	20231025	163200	710186805	1923	1923	1923	1923	0
145	20231025	163100	710186805	1923	1923	1923	1923	0
146	20231025	163000	710186805	1923	1923	1923	1923	0
147	20231025	162900	710186805	1923	1923	1923	1923	0
148	20231025	162800	710186805	1923	1923	1923	1923	0
149	20231025	162700	710186805	1923	1923	1923	1923	0
150	20231025	162600	710186805	1923	1923	1923	1923	0
151	20231025	162500	710186805	1923	1923	1923	1923	0
152	20231025	162400	710186805	1923	1923	1923	1923	8662
153	20231025	162300	710186805	1923	1923	1923	1923	0
154	20231025	162200	710186805	1923	1923	1923	1923	0
155	20231025	162100	710186805	1923	1923	1923	1923	0
156	20231025	162000	710186805	1923	1923	1923	1923	0
157	20231025	161900	710186805	1923	1923	1923	1923	0
158	20231025	161800	710186805	1923	1923	1923	1923	0
159	20231025	161700	710186805	1923	1923	1923	1923	0
160	20231025	161600	710186805	1923	1923	1923	1923	0
161	20231025	161500	710186805	1923	1923	1923	1923	0
162	20231025	161400	710186805	1923	1923	1923	1923	0
163	20231025	161300	710186805	1923	1923	1923	1923	0
164	20231025	161200	710186805	1923	1923	1923	1923	0
165	20231025	161100	710186805	1923	1923	1923	1923	0
166	20231025	161000	710186805	1923	1923	1923	1923	0
167	20231025	160900	710186805	1923	1923	1923	1923	0
168	20231025	160800	710186805	1923	1923	1923	1923	0
169	20231025	160700	710186805	1923	1923	1923	1923	0
170	20231025	160600	710186805	1923	1923	1923	1923	0
171	20231025	160500	710186805	1923	1923	1923	1923	0
172	20231025	160400	710186805	1923	1923	1923	1923	0
173	20231025	160300	710186805	1923	1923	1923	1923	0
174	20231025	160200	710186805	1923	1923	1923	1923	0
175	20231025	160100	710186805	1923	1923	1923	1923	0
176	20231025	160000	710186805	1923	1923	1923	1923	0
177	20231025	155900	710186805	1923	1923	1923	1923	0
178	20231025	155800	710186805	1923	1923	1923	1923	0
179	20231025	155700	710186805	1923	1923	1923	1923	0
180	20231025	155600	710186805	1923	1923	1923	1923	0
181	20231025	155500	710186805	1923	1923	1923	1923	0
182	20231025	155400	710186805	1923	1923	1923	1923	8662
183	20231025	155300	710186805	1923	1923	1923	1923	0
184	20231025	155200	710186805	1923	1923	1923	1923	0
185	20231025	155100	710186805	1923	1923	1923	1923	0
186	20231025	155000	710186805	1923	1923	1923	1923	0
187	20231025	154900	710186805	1923	1923	1923	1923	0
188	20231025	154800	710186805	1923	1923	1923	1923	0
189	20231025	154700	710186805	1923	1923	1923	1923	0
190	20231025	154600	710186805	1923	1923	1923	1923	0
191	20231025	154500	710186805	1923	1923	1923	1923	0
192	20231025	154400	710186805	1923	1923	1923	1923	0
193	20231025	154300	710186805	1923	1923	1923	1923	0
194	20231025	154200	710186805	1923	1923	1923	1923	0
195	20231025	154100	710186805	1923	1923	1923	1923	0
196	20231025	154000	710186805	1923	1923	1923	1923	0
197	20231025	153900	710186805	1923	1923	1923	1923	0
198	20231025	153800	710186805	1923	1923	1923	1923	0
199	20231025	153700	710186805	1923	1923	1923	1923	0
200	20231025	153600	710186805	1923	1923	1923	1923	0
201	20231025	153500	710186805	1923	1923	1923	1923	0
202	20231025	153400	710186805	1923	1923	1923	1923	0
203	20231025	153300	710186805	1923	1923	1923	1923	0
204	20231025	153200	710186805	1923	1923	1923	1923	0
205	20231025	153100	710186805	1923	1923	1923	1923	0
206	20231025	153000	710186805	1923	1923	1923	1923	8662
207	20231025	152900	693529779	1924	1924	1924	1924	0
208	20231025	152800	693529779	1924	1924	1924	1924	0
209	20231025	152700	693529779	1924	1924	1924	1924	0
210	20231025	152600	693529779	1924	1924	1924	1924	0
211	20231025	152500	693529779	1924	1924	1924	1924	0
212	20231025	152400	693529779	1924	1924	1924	1924	0
213	20231025	152300	693529779	1924	1924	1924	1924	0
214	20231025	152200	693529779	1924	1924	1924	1924	0
215	20231025	152100	693529779	1924	1924	1924	1924	0
216	20231025	152000	693529779	1924	1924	1924	1924	0
217	20231025	151900	693529779	1924	1935	1935	1924	4512
218	20231025	151800	684833760	1935	1935	1935	1935	0
219	20231025	151700	684833760	1935	1928	1935	1928	755
220	20231025	151600	683377007	1935	1931	1935	1931	236
221	20231025	151500	682921279	1931	1931	1931	1931	41
222	20231025	151400	682842108	1930	1931	1932	1930	2997
223	20231025	151300	677055682	1930	1929	1930	1929	137
224	20231025	151200	676791309	1929	1929	1929	1929	400
225	20231025	151100	676019709	1928	1928	1928	1928	0
226	20231025	151000	676019709	1928	1928	1928	1928	0
227	20231025	150900	676019709	1928	1929	1929	1928	852
228	20231025	150800	674377041	1927	1927	1927	1927	500
229	20231025	150700	673413541	1927	1927	1927	1927	894
230	20231025	150600	671690803	1925	1925	1925	1925	1100
231	20231025	150500	669573303	1925	1925	1925	1925	738
232	20231025	150400	668152653	1925	1925	1925	1925	1838
233	20231025	150300	664614503	1924	1924	1924	1924	216
234	20231025	150200	664198919	1924	1924	1925	1924	2151
235	20231025	150100	660058424	1925	1925	1925	1925	0
236	20231025	150000	660058424	1925	1925	1925	1925	150
237	20231025	145900	659769674	1925	1925	1925	1925	0
238	20231025	145800	659769674	1925	1925	1925	1925	8
239	20231025	145700	659754274	1925	1925	1925	1925	1
240	20231025	145600	659752349	1927	1927	1927	1927	0
241	20231025	145500	659752349	1927	1923	1927	1923	2
242	20231025	145400	659748499	1923	1925	1925	1923	4206
243	20231025	145300	651655975	1925	1926	1926	1925	1010
244	20231025	145200	649711715	1926	1926	1926	1926	1
245	20231025	145100	649709789	1927	1927	1927	1927	0
246	20231025	145000	649709789	1927	1925	1927	1925	60
247	20231025	144900	649594269	1927	1927	1927	1927	60
248	20231025	144800	649478649	1925	1925	1925	1925	0
249	20231025	144700	649478649	1925	1927	1927	1925	532
250	20231025	144600	648454139	1925	1925	1925	1925	10
251	20231025	144500	648434889	1925	1925	1925	1925	1
252	20231025	144400	648432964	1927	1925	1927	1925	2
253	20231025	144300	648429112	1925	1925	1925	1925	110
254	20231025	144200	648217362	1924	1924	1924	1924	104
255	20231025	144100	648017266	1924	1927	1927	1924	12393
256	20231025	144000	624162008	1926	1927	1927	1926	4273
257	20231025	143900	615930973	1928	1927	1929	1927	53
258	20231025	143800	615828788	1926	1926	1926	1926	0
259	20231025	143700	615828788	1926	1926	1926	1926	0
260	20231025	143600	615828788	1926	1926	1926	1926	2
261	20231025	143500	615824936	1924	1924	1924	1924	0
262	20231025	143400	615824936	1924	1924	1924	1924	0
263	20231025	143300	615824936	1924	1925	1925	1924	80
264	20231025	143200	615670996	1924	1925	1925	1923	4818
265	20231025	143100	606400843	1925	1926	1926	1925	3040
266	20231025	143000	600547340	1927	1928	1928	1927	180
267	20231025	142900	600200478	1929	1928	1929	1927	920
268	20231025	142800	598427345	1929	1929	1929	1929	17
269	20231025	142700	598394552	1929	1929	1929	1929	110
270	20231025	142600	598182362	1929	1929	1929	1929	0
271	20231025	142500	598182362	1929	1929	1929	1929	12
272	20231025	142400	598159214	1929	1929	1929	1929	514
273	20231025	142300	597167708	1930	1930	1930	1930	0
274	20231025	142200	597167708	1930	1930	1930	1930	362
275	20231025	142100	596469048	1931	1931	1931	1931	1266
276	20231025	142000	594024402	1931	1931	1931	1930	1945
277	20231025	141900	590269818	1931	1931	1931	1931	330
278	20231025	141800	589632588	1931	1931	1931	1931	0
279	20231025	141700	589632588	1931	1930	1931	1930	26
280	20231025	141600	589582407	1931	1930	1931	1930	1090
281	20231025	141500	587478183	1930	1931	1931	1930	1804
282	20231025	141400	583996118	1931	1931	1931	1931	0
283	20231025	141300	583996118	1931	1931	1931	1931	300
284	20231025	141200	583416818	1932	1932	1932	1932	0
285	20231025	141100	583416818	1932	1933	1933	1932	54
286	20231025	141000	583312440	1933	1932	1933	1932	1236
287	20231025	140900	580924280	1931	1931	1931	1931	0
288	20231025	140800	580924280	1931	1931	1931	1931	0
289	20231025	140700	580924280	1931	1931	1931	1931	1
290	20231025	140600	580922349	1930	1931	1931	1930	5
291	20231025	140500	580912698	1933	1933	1933	1933	250
292	20231025	140400	580429448	1933	1933	1933	1933	0
293	20231025	140300	580429448	1933	1933	1933	1933	0
294	20231025	140200	580429448	1933	1933	1933	1933	0
295	20231025	140100	580429448	1933	1930	1933	1930	1000
296	20231025	140000	578496478	1930	1931	1931	1930	1064
297	20231025	135900	576442956	1931	1931	1931	1931	0
298	20231025	135800	576442956	1931	1933	1933	1931	107
299	20231025	135700	576236127	1933	1933	1933	1933	9
300	20231025	135600	576218730	1933	1933	1933	1933	0
301	20231025	135500	576218730	1933	1933	1933	1933	201
302	20231025	135400	575830197	1930	1930	1930	1930	301
303	20231025	135300	575249267	1930	1930	1930	1930	0
304	20231025	135200	575249267	1930	1930	1930	1930	0
305	20231025	135100	575249267	1930	1930	1930	1930	0
306	20231025	135000	575249267	1930	1930	1930	1930	214
307	20231025	134900	574836247	1930	1930	1930	1930	500
308	20231025	134800	573871247	1930	1930	1930	1930	100
309	20231025	134700	573678247	1930	1930	1930	1930	0
310	20231025	134600	573678247	1930	1930	1930	1930	0
311	20231025	134500	573678247	1930	1926	1930	1926	295
312	20231025	134400	573110073	1926	1926	1926	1926	209
313	20231025	134300	572707539	1925	1925	1925	1925	7
314	20231025	134200	572694064	1925	1927	1927	1925	600
315	20231025	134100	571538497	1930	1930	1930	1930	0
316	20231025	134000	571538497	1930	1930	1930	1930	290
317	20231025	133900	570978797	1930	1930	1930	1930	103
318	20231025	133800	570780007	1930	1930	1930	1930	0
319	20231025	133700	570780007	1930	1930	1930	1930	112
320	20231025	133600	570563847	1930	1930	1930	1930	5
321	20231025	133500	570554197	1930	1930	1930	1930	1
322	20231025	133400	570552267	1930	1930	1930	1930	14
323	20231025	133300	570525247	1930	1930	1930	1930	3
324	20231025	133200	570519457	1930	1930	1930	1930	0
325	20231025	133100	570519457	1930	1930	1930	1930	0
326	20231025	133000	570519457	1930	1930	1930	1930	2354
327	20231025	132900	565976237	1930	1925	1930	1922	10307
328	20231025	132800	546156989	1925	1930	1930	1925	1481
329	20231025	132700	543305634	1930	1930	1930	1930	3
330	20231025	132600	543299844	1930	1931	1931	1930	790
331	20231025	132500	541774364	1932	1932	1932	1932	1
332	20231025	132400	541772432	1931	1925	1931	1925	81
333	20231025	132300	541616501	1925	1925	1925	1925	1500
334	20231025	132200	538729001	1925	1925	1925	1925	378
335	20231025	132100	538001351	1925	1925	1925	1925	6186
336	20231025	132000	526093301	1925	1929	1929	1925	13765
337	20231025	131900	499579003	1929	1929	1929	1929	2141
338	20231025	131800	495449014	1929	1930	1930	1929	3109
339	20231025	131700	489449644	1931	1931	1931	1931	1
340	20231025	131600	489447713	1930	1930	1930	1930	86
341	20231025	131500	489281733	1930	1931	1931	1930	7125
342	20231025	131400	475528318	1932	1933	1933	1932	2172
343	20231025	131300	471332004	1933	1933	1933	1933	0
344	20231025	131200	471332004	1933	1934	1934	1933	2395
345	20231025	131100	466701887	1934	1934	1934	1934	0
346	20231025	131000	466701887	1934	1934	1934	1934	0
347	20231025	130900	466701887	1934	1934	1934	1934	0
348	20231025	130800	466701887	1934	1934	1934	1934	0
349	20231025	130700	466701887	1934	1937	1937	1934	2371
350	20231025	130600	462114589	1938	1938	1938	1938	0
351	20231025	130500	462114589	1938	1938	1938	1938	5
352	20231025	130400	462104899	1937	1937	1937	1937	0
353	20231025	130300	462104899	1937	1937	1937	1937	1
354	20231025	130200	462102962	1935	1935	1935	1935	137
355	20231025	130100	461837867	1935	1935	1935	1935	401
356	20231025	130000	461061932	1935	1935	1935	1935	1833
357	20231025	125900	457515077	1935	1936	1936	1935	766
358	20231025	125800	456032573	1936	1939	1939	1936	166
359	20231025	125700	455711194	1937	1939	1939	1937	10
360	20231025	125600	455691812	1939	1939	1939	1939	2
361	20231025	125500	455687934	1939	1939	1939	1939	0
362	20231025	125400	455687934	1939	1942	1942	1939	5085
363	20231025	125300	445822046	1944	1944	1944	1944	0
364	20231025	125200	445822046	1944	1942	1944	1942	225
365	20231025	125100	445384654	1944	1944	1944	1944	0
366	20231025	125000	445384654	1944	1944	1944	1944	100
367	20231025	124900	445190254	1944	1943	1944	1943	18
368	20231025	124800	445155279	1944	1944	1944	1944	1
369	20231025	124700	445153335	1940	1940	1940	1940	910
370	20231025	124600	443387935	1940	1942	1942	1940	54
371	20231025	124500	443283167	1942	1937	1943	1937	29
372	20231025	124400	443226966	1936	1936	1936	1936	0
373	20231025	124300	443226966	1936	1936	1936	1936	0
374	20231025	124200	443226966	1936	1936	1936	1936	0
375	20231025	124100	443226966	1936	1939	1939	1936	6229
376	20231025	124000	431161556	1938	1938	1938	1938	0
377	20231025	123900	431161556	1938	1944	1944	1938	2580
378	20231025	123800	426161510	1938	1939	1939	1938	5874
379	20231025	123700	414772085	1941	1943	1943	1940	8214
380	20231025	123600	398827909	1944	1947	1947	1944	3982
381	20231025	123500	391084097	1948	1947	1950	1946	289
382	20231025	123400	390521446	1957	1947	1957	1947	3
383	20231025	123300	390515585	1947	1948	1948	1947	813
384	20231025	123200	388931911	1958	1948	1958	1948	2
385	20231025	123100	388928005	1960	1960	1960	1960	0
386	20231025	123000	388928005	1960	1960	1960	1960	0
387	20231025	122900	388928005	1960	1950	1960	1950	1000
388	20231025	122800	386969623	1949	1953	1954	1949	51
389	20231025	122700	386870044	1954	1955	1955	1954	113
390	20231025	122600	386649142	1955	1955	1955	1955	1
391	20231025	122500	386647187	1949	1949	1949	1949	0
392	20231025	122400	386647187	1949	1949	1949	1949	0
393	20231025	122300	386647187	1949	1949	1949	1949	21
394	20231025	122200	386606258	1950	1955	1958	1950	1098
395	20231025	122100	384463293	1959	1955	1959	1954	236
396	20231025	122000	384001086	1955	1955	1955	1955	37
397	20231025	121900	383928751	1954	1954	1954	1954	5
398	20231025	121800	383918981	1955	1955	1955	1955	150
399	20231025	121700	383625731	1959	1959	1959	1959	1
400	20231025	121600	383623772	1951	1951	1951	1951	0
401	20231025	121500	383623772	1951	1951	1951	1951	0
402	20231025	121400	383623772	1951	1956	1956	1951	428
403	20231025	121300	382788320	1961	1961	1961	1961	0
404	20231025	121200	382788320	1961	1956	1961	1956	19
405	20231025	121100	382751151	1964	1964	1964	1964	40
406	20231025	121000	382672591	1964	1964	1964	1964	1
407	20231025	120900	382670627	1957	1959	1959	1957	868
408	20231025	120800	380970421	1965	1965	1965	1965	80
409	20231025	120700	380813221	1960	1961	1961	1960	409
410	20231025	120600	380011216	1962	1962	1962	1962	0
411	20231025	120500	380011216	1962	1962	1962	1962	0
412	20231025	120400	380011216	1962	1962	1962	1962	0
413	20231025	120300	380011216	1962	1962	1962	1962	218
414	20231025	120200	379583500	1962	1962	1962	1962	0
415	20231025	120100	379583500	1962	1962	1962	1962	3
416	20231025	120000	379577614	1962	1962	1962	1962	1
417	20231025	115900	379575652	1962	1963	1963	1962	231
418	20231025	115800	379122425	1964	1964	1964	1964	0
419	20231025	115700	379122425	1964	1965	1965	1964	28
420	20231025	115600	379067410	1965	1965	1965	1965	200
421	20231025	115500	378674410	1965	1965	1965	1965	50
422	20231025	115400	378576160	1965	1965	1965	1965	0
423	20231025	115300	378576160	1965	1964	1965	1964	117
424	20231025	115200	378346261	1964	1964	1964	1964	0
425	20231025	115100	378346261	1964	1965	1965	1964	45
426	20231025	115000	378257841	1965	1965	1965	1965	213
427	20231025	114900	377839296	1965	1965	1965	1965	0
428	20231025	114800	377839296	1965	1965	1965	1965	50
429	20231025	114700	377741046	1966	1966	1966	1966	13
430	20231025	114600	377715488	1967	1967	1967	1967	0
431	20231025	114500	377715488	1967	1967	1967	1967	0
432	20231025	114400	377715488	1967	1967	1967	1967	0
433	20231025	114300	377715488	1967	1967	1967	1967	1486
434	20231025	114200	374792526	1968	1957	1968	1957	111
435	20231025	114100	374574090	1968	1968	1968	1968	1
436	20231025	114000	374572122	1956	1960	1960	1956	250
437	20231025	113900	374082992	1969	1969	1969	1969	0
438	20231025	113800	374082992	1969	1966	1969	1966	2034
439	20231025	113700	370082043	1966	1953	1966	1953	2
440	20231025	113600	370078124	1950	1950	1950	1950	0
441	20231025	113500	370078124	1950	1963	1963	1950	1060
442	20231025	113400	368009257	1963	1967	1967	1963	956
443	20231025	113300	366131838	1967	1967	1967	1967	0
444	20231025	113200	366131838	1967	1967	1967	1967	0
445	20231025	113100	366131838	1967	1967	1967	1967	98
446	20231025	113000	365939072	1968	1968	1968	1968	0
447	20231025	112900	365939072	1968	1968	1968	1968	300
448	20231025	112800	365348672	1968	1969	1969	1968	256
449	20231025	112700	364844851	1970	1970	1970	1970	101
450	20231025	112600	364645881	1970	1967	1970	1967	347
451	20231025	112500	363963329	1963	1963	1963	1963	0
452	20231025	112400	363963329	1963	1967	1971	1963	1152
453	20231025	112300	361697663	1966	1964	1966	1964	309
454	20231025	112200	361090569	1965	1959	1965	1959	18529
455	20231025	112100	324760395	1959	1959	1959	1959	102
456	20231025	112000	324560577	1960	1955	1960	1955	20836
457	20231025	111900	283778121	1955	1955	1955	1955	568
458	20231025	111800	282667681	1955	1955	1955	1955	1
459	20231025	111700	282665726	1953	1953	1953	1953	0
460	20231025	111600	282665726	1953	1953	1954	1953	2531
461	20231025	111500	277720660	1953	1953	1953	1953	100
462	20231025	111400	277525360	1953	1953	1953	1953	1
463	20231025	111300	277523407	1953	1953	1953	1953	51
464	20231025	111200	277423804	1953	1953	1953	1953	10
465	20231025	111100	277404274	1953	1953	1953	1953	296
466	20231025	111000	276826186	1953	1953	1954	1953	766
467	20231025	110900	275329848	1953	1948	1953	1948	5929
468	20231025	110800	263763152	1948	1948	1948	1948	0
469	20231025	110700	263763152	1948	1948	1948	1948	316
470	20231025	110600	263147584	1942	1943	1943	1942	391
471	20231025	110500	262388167	1942	1942	1942	1942	0
472	20231025	110400	262388167	1942	1946	1946	1942	5000
473	20231025	110300	252661807	1946	1946	1947	1946	1136
474	20231025	110200	250451131	1948	1948	1948	1948	0
475	20231025	110100	250451131	1948	1948	1948	1948	206
476	20231025	110000	250049843	1948	1948	1948	1948	0
477	20231025	105900	250049843	1948	1948	1948	1948	1
478	20231025	105800	250047895	1946	1946	1946	1946	6
479	20231025	105700	250036219	1947	1946	1947	1946	377
480	20231025	105600	249302210	1947	1946	1947	1946	219
481	20231025	105500	248876009	1946	1946	1946	1946	0
482	20231025	105400	248876009	1946	1942	1946	1942	11
483	20231025	105300	248854643	1947	1947	1947	1947	0
484	20231025	105200	248854643	1947	1947	1947	1947	0
485	20231025	105100	248854643	1947	1947	1947	1947	50
486	20231025	105000	248757293	1948	1946	1948	1946	500
487	20231025	104900	247784001	1943	1943	1943	1943	27
488	20231025	104800	247731540	1944	1947	1947	1944	3042
489	20231025	104700	241811650	1948	1948	1948	1948	0
490	20231025	104600	241811650	1948	1948	1948	1948	988
491	20231025	104500	239887026	1948	1948	1948	1948	55
492	20231025	104400	239779886	1947	1947	1947	1947	5
493	20231025	104300	239770151	1948	1948	1948	1948	0
494	20231025	104200	239770151	1948	1948	1948	1948	0
495	20231025	104100	239770151	1948	1948	1948	1948	0
496	20231025	104000	239770151	1948	1947	1948	1947	5000
497	20231025	103900	230031915	1947	1947	1947	1947	0
498	20231025	103800	230031915	1947	1947	1947	1947	2
499	20231025	103700	230028021	1947	1947	1947	1947	695
500	20231025	103600	228674856	1948	1948	1948	1948	863
501	20231025	103500	226993732	1948	1948	1948	1948	0
502	20231025	103400	226993732	1948	1948	1948	1948	0
503	20231025	103300	226993732	1948	1948	1948	1948	342
504	20231025	103200	226327516	1948	1950	1950	1948	2320
505	20231025	103100	221807916	1950	1951	1951	1950	2052
506	20231025	103000	217806466	1951	1950	1951	1950	102
507	20231025	102900	217607466	1951	1950	1951	1950	1882
508	20231025	102800	213937326	1950	1950	1950	1950	50
509	20231025	102700	213839826	1950	1950	1950	1950	0
510	20231025	102600	213839826	1950	1950	1950	1950	0
511	20231025	102500	213839826	1950	1950	1950	1950	1
512	20231025	102400	213837876	1945	1950	1950	1945	1120
513	20231025	102300	211653881	1950	1950	1950	1950	0
514	20231025	102200	211653881	1950	1950	1950	1950	1237
515	20231025	102100	209241731	1951	1949	1951	1949	6240
516	20231025	102000	197074744	1948	1943	1948	1943	11306
517	20231025	101900	175081561	1943	1942	1943	1942	581
518	20231025	101800	173953024	1942	1942	1942	1942	0
519	20231025	101700	173953024	1942	1942	1942	1942	1
520	20231025	101600	173951082	1942	1942	1942	1942	51
521	20231025	101500	173852040	1943	1943	1943	1943	0
522	20231025	101400	173852040	1943	1943	1943	1943	217
523	20231025	101300	173430409	1943	1943	1943	1943	6295
524	20231025	101200	161199224	1943	1938	1943	1938	1162
525	20231025	101100	158944491	1938	1938	1938	1938	0
526	20231025	101000	158944491	1938	1938	1938	1938	0
527	20231025	100900	158944491	1938	1938	1938	1938	0
528	20231025	100800	158944491	1938	1938	1938	1938	60
529	20231025	100700	158828211	1938	1938	1938	1938	19
530	20231025	100600	158791389	1938	1937	1938	1937	42
531	20231025	100500	158710034	1938	1938	1938	1938	0
532	20231025	100400	158710034	1938	1938	1938	1936	512
533	20231025	100300	157718778	1938	1938	1938	1938	1361
534	20231025	100200	155081160	1938	1934	1938	1934	643
535	20231025	100100	153835038	1938	1938	1938	1938	1
536	20231025	100000	153833100	1938	1938	1938	1938	13
537	20231025	095900	153807906	1928	1928	1928	1928	963
538	20231025	095800	151951242	1928	1930	1930	1928	1267
539	20231025	095700	149506656	1930	1930	1930	1930	1905
540	20231025	095600	145830006	1930	1930	1930	1930	83
541	20231025	095500	145669816	1928	1928	1928	1927	2260
542	20231025	095400	141314391	1929	1931	1931	1929	3399
543	20231025	095300	134753719	1931	1932	1932	1931	33
544	20231025	095200	134689995	1932	1932	1932	1930	327
545	20231025	095100	134058570	1932	1933	1933	1932	2946
546	20231025	095000	128364967	1940	1938	1940	1938	585
547	20231025	094900	127231205	1934	1940	1940	1934	6905
548	20231025	094800	113856741	1942	1942	1942	1942	0
549	20231025	094700	113856741	1942	1945	1945	1942	343
550	20231025	094600	113190626	1943	1943	1943	1943	75
551	20231025	094500	113044901	1943	1943	1943	1942	284
552	20231025	094400	112493269	1943	1943	1943	1943	14
553	20231025	094300	112466067	1942	1937	1942	1937	662
554	20231025	094200	111183763	1937	1939	1939	1937	1401
555	20231025	094100	108469026	1940	1944	1944	1940	6654
556	20231025	094000	95547858	1950	1950	1950	1950	0
557	20231025	093900	95547858	1950	1950	1950	1950	0
558	20231025	093800	95547858	1950	1950	1950	1950	0
559	20231025	093700	95547858	1950	1950	1950	1950	0
560	20231025	093600	95547858	1950	1950	1950	1950	50
561	20231025	093500	95450358	1950	1950	1950	1950	0
562	20231025	093400	95450358	1950	1950	1950	1942	1342
563	20231025	093300	92842412	1950	1950	1950	1950	102
564	20231025	093200	92643512	1950	1950	1950	1948	526
565	20231025	093100	91618352	1950	1950	1951	1950	1046
566	20231025	093000	89578642	1950	1950	1951	1950	314
567	20231025	092900	88966292	1959	1953	1960	1949	6535
568	20231025	092800	76187965	1953	1946	1953	1946	2644
569	20231025	092700	71034449	1944	1944	1944	1944	0
570	20231025	092600	71034449	1944	1944	1944	1944	0
571	20231025	092500	71034449	1944	1944	1944	1944	616
572	20231025	092400	69836945	1943	1940	1943	1940	640
573	20231025	092300	68594325	1940	1940	1940	1940	100
574	20231025	092200	68400325	1943	1943	1943	1943	10
575	20231025	092100	68380895	1944	1944	1944	1944	1
576	20231025	092000	68378951	1936	1941	1944	1936	2141
577	20231025	091900	64231705	1946	1941	1946	1941	301
578	20231025	091800	63647459	1940	1941	1941	1940	3150
579	20231025	091700	57535459	1943	1947	1947	1943	2899
580	20231025	091600	51900235	1949	1949	1949	1949	100
581	20231025	091500	51705335	1946	1945	1949	1945	15
582	20231025	091400	51676143	1945	1950	1950	1945	2385
583	20231025	091300	47029741	1958	1957	1958	1957	100
584	20231025	091200	46834014	1958	1948	1958	1948	639
585	20231025	091100	45586037	1953	1953	1953	1953	865
586	20231025	091000	43896692	1958	1952	1958	1952	3271
587	20231025	090900	37503787	1950	1948	1952	1948	7599
588	20231025	090800	22687471	1948	1948	1948	1948	115
589	20231025	090700	22463451	1948	1948	1948	1948	0
590	20231025	090600	22463451	1948	1944	1949	1936	414
591	20231025	090500	21656899	1935	1935	1935	1935	0
592	20231025	090400	21656899	1935	1949	1949	1935	1005
593	20231025	090300	19704548	1950	1950	1950	1950	201
594	20231025	090200	19312598	1945	1950	1950	1945	52
595	20231025	090100	19211448	1950	1933	1950	1933	3
596	20231025	090000	19205615	1932	1943	1943	1932	9889