KissMeData/331380/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	204400	146447456	1931	1931	1931	1931	782
3	20231026	204300	146447456	1931	1931	1931	1931	0
4	20231026	204200	146447456	1931	1931	1931	1931	0
5	20231026	204100	146447456	1931	1931	1931	1931	0
6	20231026	204000	146447456	1931	1931	1931	1931	0
7	20231026	203900	146447456	1931	1931	1931	1931	0
8	20231026	203800	146447456	1931	1931	1931	1931	0
9	20231026	203700	146447456	1931	1931	1931	1931	0
10	20231026	203600	146447456	1931	1931	1931	1931	0
11	20231026	203500	146447456	1931	1931	1931	1931	0
12	20231026	203400	146447456	1931	1931	1931	1931	0
13	20231026	203300	146447456	1931	1931	1931	1931	0
14	20231026	203200	146447456	1931	1931	1931	1931	0
15	20231026	203100	146447456	1931	1931	1931	1931	0
16	20231026	203000	146447456	1931	1931	1931	1931	0
17	20231026	202900	146447456	1931	1931	1931	1931	0
18	20231026	202800	146447456	1931	1931	1931	1931	0
19	20231026	202700	146447456	1931	1931	1931	1931	0
20	20231026	202600	146447456	1931	1931	1931	1931	0
21	20231026	202500	146447456	1931	1931	1931	1931	0
22	20231026	202400	146447456	1931	1931	1931	1931	0
23	20231026	202300	146447456	1931	1931	1931	1931	0
24	20231026	202200	146447456	1931	1931	1931	1931	0
25	20231026	202100	146447456	1931	1931	1931	1931	0
26	20231026	202000	146447456	1931	1931	1931	1931	0
27	20231026	201900	146447456	1931	1931	1931	1931	0
28	20231026	201800	146447456	1931	1931	1931	1931	0
29	20231026	201700	146447456	1931	1931	1931	1931	0
30	20231026	201600	146447456	1931	1931	1931	1931	0
31	20231026	201500	146447456	1931	1931	1931	1931	0
32	20231026	201400	146447456	1931	1931	1931	1931	782
33	20231026	201300	146447456	1931	1931	1931	1931	0
34	20231026	201200	146447456	1931	1931	1931	1931	0
35	20231026	201100	146447456	1931	1931	1931	1931	0
36	20231026	201000	146447456	1931	1931	1931	1931	0
37	20231026	200900	146447456	1931	1931	1931	1931	0
38	20231026	200800	146447456	1931	1931	1931	1931	0
39	20231026	200700	146447456	1931	1931	1931	1931	0
40	20231026	200600	146447456	1931	1931	1931	1931	0
41	20231026	200500	146447456	1931	1931	1931	1931	0
42	20231026	200400	146447456	1931	1931	1931	1931	0
43	20231026	200300	146447456	1931	1931	1931	1931	0
44	20231026	200200	146447456	1931	1931	1931	1931	0
45	20231026	200100	146447456	1931	1931	1931	1931	0
46	20231026	200000	146447456	1931	1931	1931	1931	0
47	20231026	195900	146447456	1931	1931	1931	1931	0
48	20231026	195800	146447456	1931	1931	1931	1931	0
49	20231026	195700	146447456	1931	1931	1931	1931	0
50	20231026	195600	146447456	1931	1931	1931	1931	0
51	20231026	195500	146447456	1931	1931	1931	1931	0
52	20231026	195400	146447456	1931	1931	1931	1931	0
53	20231026	195300	146447456	1931	1931	1931	1931	0
54	20231026	195200	146447456	1931	1931	1931	1931	0
55	20231026	195100	146447456	1931	1931	1931	1931	0
56	20231026	195000	146447456	1931	1931	1931	1931	0
57	20231026	194900	146447456	1931	1931	1931	1931	0
58	20231026	194800	146447456	1931	1931	1931	1931	0
59	20231026	194700	146447456	1931	1931	1931	1931	0
60	20231026	194600	146447456	1931	1931	1931	1931	0
61	20231026	194500	146447456	1931	1931	1931	1931	0
62	20231026	194400	146447456	1931	1931	1931	1931	782
63	20231026	194300	146447456	1931	1931	1931	1931	0
64	20231026	194200	146447456	1931	1931	1931	1931	0
65	20231026	194100	146447456	1931	1931	1931	1931	0
66	20231026	194000	146447456	1931	1931	1931	1931	0
67	20231026	193900	146447456	1931	1931	1931	1931	0
68	20231026	193800	146447456	1931	1931	1931	1931	0
69	20231026	193700	146447456	1931	1931	1931	1931	0
70	20231026	193600	146447456	1931	1931	1931	1931	0
71	20231026	193500	146447456	1931	1931	1931	1931	0
72	20231026	193400	146447456	1931	1931	1931	1931	0
73	20231026	193300	146447456	1931	1931	1931	1931	0
74	20231026	193200	146447456	1931	1931	1931	1931	0
75	20231026	193100	146447456	1931	1931	1931	1931	0
76	20231026	193000	146447456	1931	1931	1931	1931	0
77	20231026	192900	146447456	1931	1931	1931	1931	0
78	20231026	192800	146447456	1931	1931	1931	1931	0
79	20231026	192700	146447456	1931	1931	1931	1931	0
80	20231026	192600	146447456	1931	1931	1931	1931	0
81	20231026	192500	146447456	1931	1931	1931	1931	0
82	20231026	192400	146447456	1931	1931	1931	1931	0
83	20231026	192300	146447456	1931	1931	1931	1931	0
84	20231026	192200	146447456	1931	1931	1931	1931	0
85	20231026	192100	146447456	1931	1931	1931	1931	0
86	20231026	192000	146447456	1931	1931	1931	1931	0
87	20231026	191900	146447456	1931	1931	1931	1931	0
88	20231026	191800	146447456	1931	1931	1931	1931	0
89	20231026	191700	146447456	1931	1931	1931	1931	0
90	20231026	191600	146447456	1931	1931	1931	1931	0
91	20231026	191500	146447456	1931	1931	1931	1931	0
92	20231026	191400	146447456	1931	1931	1931	1931	782
93	20231026	191300	146447456	1931	1931	1931	1931	0
94	20231026	191200	146447456	1931	1931	1931	1931	0
95	20231026	191100	146447456	1931	1931	1931	1931	0
96	20231026	191000	146447456	1931	1931	1931	1931	0
97	20231026	190900	146447456	1931	1931	1931	1931	0
98	20231026	190800	146447456	1931	1931	1931	1931	0
99	20231026	190700	146447456	1931	1931	1931	1931	0
100	20231026	190600	146447456	1931	1931	1931	1931	0
101	20231026	190500	146447456	1931	1931	1931	1931	0
102	20231026	190400	146447456	1931	1931	1931	1931	0
103	20231026	190300	146447456	1931	1931	1931	1931	0
104	20231026	190200	146447456	1931	1931	1931	1931	0
105	20231026	190100	146447456	1931	1931	1931	1931	0
106	20231026	190000	146447456	1931	1931	1931	1931	0
107	20231026	185900	146447456	1931	1931	1931	1931	0
108	20231026	185800	146447456	1931	1931	1931	1931	0
109	20231026	185700	146447456	1931	1931	1931	1931	0
110	20231026	185600	146447456	1931	1931	1931	1931	0
111	20231026	185500	146447456	1931	1931	1931	1931	0
112	20231026	185400	146447456	1931	1931	1931	1931	0
113	20231026	185300	146447456	1931	1931	1931	1931	0
114	20231026	185200	146447456	1931	1931	1931	1931	0
115	20231026	185100	146447456	1931	1931	1931	1931	0
116	20231026	185000	146447456	1931	1931	1931	1931	0
117	20231026	184900	146447456	1931	1931	1931	1931	0
118	20231026	184800	146447456	1931	1931	1931	1931	0
119	20231026	184700	146447456	1931	1931	1931	1931	0
120	20231026	184600	146447456	1931	1931	1931	1931	0
121	20231026	184500	146447456	1931	1931	1931	1931	0
122	20231026	184400	146447456	1931	1931	1931	1931	782
123	20231026	184300	146447456	1931	1931	1931	1931	0
124	20231026	184200	146447456	1931	1931	1931	1931	0
125	20231026	184100	146447456	1931	1931	1931	1931	0
126	20231026	184000	146447456	1931	1931	1931	1931	0
127	20231026	183900	146447456	1931	1931	1931	1931	0
128	20231026	183800	146447456	1931	1931	1931	1931	0
129	20231026	183700	146447456	1931	1931	1931	1931	0
130	20231026	183600	146447456	1931	1931	1931	1931	0
131	20231026	183500	146447456	1931	1931	1931	1931	0
132	20231026	183400	146447456	1931	1931	1931	1931	0
133	20231026	183300	146447456	1931	1931	1931	1931	0
134	20231026	183200	146447456	1931	1931	1931	1931	0
135	20231026	183100	146447456	1931	1931	1931	1931	0
136	20231026	183000	146447456	1931	1931	1931	1931	0
137	20231026	182900	146447456	1931	1931	1931	1931	0
138	20231026	182800	146447456	1931	1931	1931	1931	0
139	20231026	182700	146447456	1931	1931	1931	1931	0
140	20231026	182600	146447456	1931	1931	1931	1931	0
141	20231026	182500	146447456	1931	1931	1931	1931	0
142	20231026	182400	146447456	1931	1931	1931	1931	0
143	20231026	182300	146447456	1931	1931	1931	1931	0
144	20231026	182200	146447456	1931	1931	1931	1931	0
145	20231026	182100	146447456	1931	1931	1931	1931	0
146	20231026	182000	146447456	1931	1931	1931	1931	0
147	20231026	181900	146447456	1931	1931	1931	1931	0
148	20231026	181800	146447456	1931	1931	1931	1931	0
149	20231026	181700	146447456	1931	1931	1931	1931	0
150	20231026	181600	146447456	1931	1931	1931	1931	0
151	20231026	181500	146447456	1931	1931	1931	1931	0
152	20231026	181400	146447456	1931	1931	1931	1931	782
153	20231026	181300	146447456	1931	1931	1931	1931	0
154	20231026	181200	146447456	1931	1931	1931	1931	0
155	20231026	181100	146447456	1931	1931	1931	1931	0
156	20231026	181000	146447456	1931	1931	1931	1931	0
157	20231026	180900	146447456	1931	1931	1931	1931	0
158	20231026	180800	146447456	1931	1931	1931	1931	0
159	20231026	180700	146447456	1931	1931	1931	1931	0
160	20231026	180600	146447456	1931	1931	1931	1931	0
161	20231026	180500	146447456	1931	1931	1931	1931	0
162	20231026	180400	146447456	1931	1931	1931	1931	0
163	20231026	180300	146447456	1931	1931	1931	1931	0
164	20231026	180200	146447456	1931	1931	1931	1931	0
165	20231026	180100	146447456	1931	1931	1931	1931	0
166	20231026	180000	146447456	1931	1931	1931	1931	0
167	20231026	175900	146447456	1931	1931	1931	1931	0
168	20231026	175800	146447456	1931	1931	1931	1931	0
169	20231026	175700	146447456	1931	1931	1931	1931	0
170	20231026	175600	146447456	1931	1931	1931	1931	0
171	20231026	175500	146447456	1931	1931	1931	1931	0
172	20231026	175400	146447456	1931	1931	1931	1931	0
173	20231026	175300	146447456	1931	1931	1931	1931	0
174	20231026	175200	146447456	1931	1931	1931	1931	0
175	20231026	175100	146447456	1931	1931	1931	1931	0
176	20231026	175000	146447456	1931	1931	1931	1931	0
177	20231026	174900	146447456	1931	1931	1931	1931	0
178	20231026	174800	146447456	1931	1931	1931	1931	0
179	20231026	174700	146447456	1931	1931	1931	1931	0
180	20231026	174600	146447456	1931	1931	1931	1931	0
181	20231026	174500	146447456	1931	1931	1931	1931	0
182	20231026	174400	146447456	1931	1931	1931	1931	782
183	20231026	174300	146447456	1931	1931	1931	1931	0
184	20231026	174200	146447456	1931	1931	1931	1931	0
185	20231026	174100	146447456	1931	1931	1931	1931	0
186	20231026	174000	146447456	1931	1931	1931	1931	0
187	20231026	173900	146447456	1931	1931	1931	1931	0
188	20231026	173800	146447456	1931	1931	1931	1931	0
189	20231026	173700	146447456	1931	1931	1931	1931	0
190	20231026	173600	146447456	1931	1931	1931	1931	0
191	20231026	173500	146447456	1931	1931	1931	1931	0
192	20231026	173400	146447456	1931	1931	1931	1931	0
193	20231026	173300	146447456	1931	1931	1931	1931	0
194	20231026	173200	146447456	1931	1931	1931	1931	0
195	20231026	173100	146447456	1931	1931	1931	1931	0
196	20231026	173000	146447456	1931	1931	1931	1931	0
197	20231026	172900	146447456	1931	1931	1931	1931	0
198	20231026	172800	146447456	1931	1931	1931	1931	0
199	20231026	172700	146447456	1931	1931	1931	1931	0
200	20231026	172600	146447456	1931	1931	1931	1931	0
201	20231026	172500	146447456	1931	1931	1931	1931	0
202	20231026	172400	146447456	1931	1931	1931	1931	0
203	20231026	172300	146447456	1931	1931	1931	1931	0
204	20231026	172200	146447456	1931	1931	1931	1931	0
205	20231026	172100	146447456	1931	1931	1931	1931	0
206	20231026	172000	146447456	1931	1931	1931	1931	0
207	20231026	171900	146447456	1931	1931	1931	1931	0
208	20231026	171800	146447456	1931	1931	1931	1931	0
209	20231026	171700	146447456	1931	1931	1931	1931	0
210	20231026	171600	146447456	1931	1931	1931	1931	0
211	20231026	171500	146447456	1931	1931	1931	1931	0
212	20231026	171400	146447456	1931	1931	1931	1931	782
213	20231026	171300	146447456	1931	1931	1931	1931	0
214	20231026	171200	146447456	1931	1931	1931	1931	0
215	20231026	171100	146447456	1931	1931	1931	1931	0
216	20231026	171000	146447456	1931	1931	1931	1931	0
217	20231026	170900	146447456	1931	1931	1931	1931	0
218	20231026	170800	146447456	1931	1931	1931	1931	0
219	20231026	170700	146447456	1931	1931	1931	1931	0
220	20231026	170600	146447456	1931	1931	1931	1931	0
221	20231026	170500	146447456	1931	1931	1931	1931	0
222	20231026	170400	146447456	1931	1931	1931	1931	0
223	20231026	170300	146447456	1931	1931	1931	1931	0
224	20231026	170200	146447456	1931	1931	1931	1931	0
225	20231026	170100	146447456	1931	1931	1931	1931	0
226	20231026	170000	146447456	1931	1931	1931	1931	0
227	20231026	165900	146447456	1931	1931	1931	1931	0
228	20231026	165800	146447456	1931	1931	1931	1931	0
229	20231026	165700	146447456	1931	1931	1931	1931	0
230	20231026	165600	146447456	1931	1931	1931	1931	0
231	20231026	165500	146447456	1931	1931	1931	1931	0
232	20231026	165400	146447456	1931	1931	1931	1931	0
233	20231026	165300	146447456	1931	1931	1931	1931	0
234	20231026	165200	146447456	1931	1931	1931	1931	0
235	20231026	165100	146447456	1931	1931	1931	1931	0
236	20231026	165000	146447456	1931	1931	1931	1931	0
237	20231026	164900	146447456	1931	1931	1931	1931	0
238	20231026	164800	146447456	1931	1931	1931	1931	0
239	20231026	164700	146447456	1931	1931	1931	1931	0
240	20231026	164600	146447456	1931	1931	1931	1931	0
241	20231026	164500	146447456	1931	1931	1931	1931	0
242	20231026	164400	146447456	1931	1931	1931	1931	782
243	20231026	164300	146447456	1931	1931	1931	1931	0
244	20231026	164200	146447456	1931	1931	1931	1931	0
245	20231026	164100	146447456	1931	1931	1931	1931	0
246	20231026	164000	146447456	1931	1931	1931	1931	0
247	20231026	163900	146447456	1931	1931	1931	1931	0
248	20231026	163800	146447456	1931	1931	1931	1931	0
249	20231026	163700	146447456	1931	1931	1931	1931	0
250	20231026	163600	146447456	1931	1931	1931	1931	0
251	20231026	163500	146447456	1931	1931	1931	1931	0
252	20231026	163400	146447456	1931	1931	1931	1931	0
253	20231026	163300	146447456	1931	1931	1931	1931	0
254	20231026	163200	146447456	1931	1931	1931	1931	0
255	20231026	163100	146447456	1931	1931	1931	1931	0
256	20231026	163000	146447456	1931	1931	1931	1931	0
257	20231026	162900	146447456	1931	1931	1931	1931	0
258	20231026	162800	146447456	1931	1931	1931	1931	0
259	20231026	162700	146447456	1931	1931	1931	1931	0
260	20231026	162600	146447456	1931	1931	1931	1931	0
261	20231026	162500	146447456	1931	1931	1931	1931	0
262	20231026	162400	146447456	1931	1931	1931	1931	0
263	20231026	162300	146447456	1931	1931	1931	1931	0
264	20231026	162200	146447456	1931	1931	1931	1931	0
265	20231026	162100	146447456	1931	1931	1931	1931	0
266	20231026	162000	146447456	1931	1931	1931	1931	0
267	20231026	161900	146447456	1931	1931	1931	1931	0
268	20231026	161800	146447456	1931	1931	1931	1931	0
269	20231026	161700	146447456	1931	1931	1931	1931	0
270	20231026	161600	146447456	1931	1931	1931	1931	0
271	20231026	161500	146447456	1931	1931	1931	1931	0
272	20231026	161400	146447456	1931	1931	1931	1931	782
273	20231026	161300	146447456	1931	1931	1931	1931	0
274	20231026	161200	146447456	1931	1931	1931	1931	0
275	20231026	161100	146447456	1931	1931	1931	1931	0
276	20231026	161000	146447456	1931	1931	1931	1931	0
277	20231026	160900	146447456	1931	1931	1931	1931	0
278	20231026	160800	146447456	1931	1931	1931	1931	0
279	20231026	160700	146447456	1931	1931	1931	1931	0
280	20231026	160600	146447456	1931	1931	1931	1931	0
281	20231026	160500	146447456	1931	1931	1931	1931	0
282	20231026	160400	146447456	1931	1931	1931	1931	0
283	20231026	160300	146447456	1931	1931	1931	1931	0
284	20231026	160200	146447456	1931	1931	1931	1931	0
285	20231026	160100	146447456	1931	1931	1931	1931	0
286	20231026	160000	146447456	1931	1931	1931	1931	0
287	20231026	155900	146447456	1931	1931	1931	1931	0
288	20231026	155800	146447456	1931	1931	1931	1931	0
289	20231026	155700	146447456	1931	1931	1931	1931	0
290	20231026	155600	146447456	1931	1931	1931	1931	0
291	20231026	155500	146447456	1931	1931	1931	1931	0
292	20231026	155400	146447456	1931	1931	1931	1931	0
293	20231026	155300	146447456	1931	1931	1931	1931	0
294	20231026	155200	146447456	1931	1931	1931	1931	0
295	20231026	155100	146447456	1931	1931	1931	1931	0
296	20231026	155000	146447456	1931	1931	1931	1931	0
297	20231026	154900	146447456	1931	1931	1931	1931	0
298	20231026	154800	146447456	1931	1931	1931	1931	0
299	20231026	154700	146447456	1931	1931	1931	1931	0
300	20231026	154600	146447456	1931	1931	1931	1931	0
301	20231026	154500	146447456	1931	1931	1931	1931	0
302	20231026	154400	146447456	1931	1931	1931	1931	782
303	20231026	154300	146447456	1931	1931	1931	1931	0
304	20231026	154200	146447456	1931	1931	1931	1931	0
305	20231026	154100	146447456	1931	1931	1931	1931	0
306	20231026	154000	146447456	1931	1931	1931	1931	0
307	20231026	153900	146447456	1931	1931	1931	1931	0
308	20231026	153800	146447456	1931	1931	1931	1931	0
309	20231026	153700	146447456	1931	1931	1931	1931	0
310	20231026	153600	146447456	1931	1931	1931	1931	0
311	20231026	153500	146447456	1931	1931	1931	1931	0
312	20231026	153400	146447456	1931	1931	1931	1931	0
313	20231026	153300	146447456	1931	1931	1931	1931	0
314	20231026	153200	146447456	1931	1931	1931	1931	0
315	20231026	153100	146447456	1931	1931	1931	1931	0
316	20231026	153000	146447456	1931	1931	1931	1931	782
317	20231026	152900	144937414	1928	1928	1928	1928	0
318	20231026	152800	144937414	1928	1928	1928	1928	0
319	20231026	152700	144937414	1928	1928	1928	1928	0
320	20231026	152600	144937414	1928	1928	1928	1928	0
321	20231026	152500	144937414	1928	1928	1928	1928	0
322	20231026	152400	144937414	1928	1928	1928	1928	0
323	20231026	152300	144937414	1928	1928	1928	1928	0
324	20231026	152200	144937414	1928	1928	1928	1928	0
325	20231026	152100	144937414	1928	1928	1928	1928	0
326	20231026	152000	144937414	1928	1928	1928	1928	0
327	20231026	151900	144937414	1928	1930	1931	1928	2837
328	20231026	151800	139464382	1931	1931	1931	1931	1828
329	20231026	151700	135934514	1931	1931	1931	1931	0
330	20231026	151600	135934514	1931	1931	1931	1931	0
331	20231026	151500	135934514	1931	1932	1932	1931	1850
332	20231026	151400	132361019	1933	1933	1933	1933	0
333	20231026	151300	132361019	1933	1933	1933	1933	1
334	20231026	151200	132359086	1932	1932	1932	1932	0
335	20231026	151100	132359086	1932	1932	1932	1932	0
336	20231026	151000	132359086	1932	1932	1932	1932	1
337	20231026	150900	132357154	1932	1932	1932	1932	0
338	20231026	150800	132357154	1932	1932	1932	1932	1
339	20231026	150700	132355222	1932	1932	1932	1932	2
340	20231026	150600	132351358	1934	1934	1934	1934	0
341	20231026	150500	132351358	1934	1934	1934	1934	1
342	20231026	150400	132349424	1938	1938	1938	1938	0
343	20231026	150300	132349424	1938	1938	1938	1938	1
344	20231026	150200	132347486	1932	1932	1932	1932	0
345	20231026	150100	132347486	1932	1932	1932	1932	5
346	20231026	150000	132337826	1938	1938	1938	1938	1
347	20231026	145900	132335888	1938	1938	1938	1938	0
348	20231026	145800	132335888	1938	1938	1938	1938	42
349	20231026	145700	132254492	1938	1938	1938	1938	1
350	20231026	145600	132252554	1938	1938	1938	1938	1
351	20231026	145500	132250616	1938	1938	1938	1938	1
352	20231026	145400	132248678	1938	1938	1938	1938	0
353	20231026	145300	132248678	1938	1938	1938	1938	0
354	20231026	145200	132248678	1938	1938	1938	1938	1
355	20231026	145100	132246740	1938	1938	1938	1938	0
356	20231026	145000	132246740	1938	1938	1938	1938	1
357	20231026	144900	132244802	1938	1938	1938	1938	0
358	20231026	144800	132244802	1938	1938	1938	1938	0
359	20231026	144700	132244802	1938	1938	1938	1938	1
360	20231026	144600	132242864	1938	1938	1938	1938	1
361	20231026	144500	132240926	1938	1938	1938	1938	1
362	20231026	144400	132238988	1938	1938	1938	1938	0
363	20231026	144300	132238988	1938	1938	1938	1938	0
364	20231026	144200	132238988	1938	1938	1938	1938	1
365	20231026	144100	132237050	1938	1938	1938	1938	16
366	20231026	144000	132206042	1938	1938	1938	1938	100
367	20231026	143900	132012242	1939	1939	1939	1939	1
368	20231026	143800	132010303	1939	1939	1939	1939	0
369	20231026	143700	132010303	1939	1932	1939	1932	1739
370	20231026	143600	128649945	1931	1931	1931	1931	0
371	20231026	143500	128649945	1931	1931	1931	1931	0
372	20231026	143400	128649945	1931	1930	1931	1930	86
373	20231026	143300	128483889	1930	1930	1930	1930	4
374	20231026	143200	128476169	1930	1930	1930	1930	11
375	20231026	143100	128454939	1930	1930	1930	1930	20
376	20231026	143000	128416339	1930	1930	1930	1930	0
377	20231026	142900	128416339	1930	1929	1930	1929	109
378	20231026	142800	128206077	1929	1929	1929	1929	498
379	20231026	142700	127245435	1929	1929	1929	1929	1
380	20231026	142600	127243506	1929	1929	1929	1929	0
381	20231026	142500	127243506	1929	1929	1929	1929	0
382	20231026	142400	127243506	1929	1929	1929	1929	1
383	20231026	142300	127241577	1928	1928	1928	1928	0
384	20231026	142200	127241577	1928	1928	1928	1928	1
385	20231026	142100	127239649	1929	1929	1929	1929	1
386	20231026	142000	127237720	1928	1928	1928	1928	0
387	20231026	141900	127237720	1928	1928	1928	1928	1
388	20231026	141800	127235792	1927	1927	1927	1927	0
389	20231026	141700	127235792	1927	1927	1927	1927	338
390	20231026	141600	126584466	1928	1931	1931	1928	1834
391	20231026	141500	123047538	1931	1931	1931	1931	0
392	20231026	141400	123047538	1931	1931	1931	1931	1
393	20231026	141300	123045607	1931	1931	1931	1931	100
394	20231026	141200	122852507	1931	1931	1931	1931	0
395	20231026	141100	122852507	1931	1931	1931	1931	1
396	20231026	141000	122850576	1932	1932	1932	1932	0
397	20231026	140900	122850576	1932	1932	1932	1932	1
398	20231026	140800	122848644	1932	1932	1932	1932	0
399	20231026	140700	122848644	1932	1930	1932	1930	8
400	20231026	140600	122833200	1930	1930	1930	1930	1
401	20231026	140500	122831270	1930	1930	1930	1930	0
402	20231026	140400	122831270	1930	1930	1930	1930	264
403	20231026	140300	122321750	1932	1932	1932	1932	1
404	20231026	140200	122319818	1932	1932	1932	1932	6
405	20231026	140100	122308226	1931	1931	1931	1931	1
406	20231026	140000	122306295	1932	1932	1932	1932	0
407	20231026	135900	122306295	1932	1932	1932	1932	0
408	20231026	135800	122306295	1932	1931	1932	1931	144
409	20231026	135700	122028230	1931	1931	1931	1931	0
410	20231026	135600	122028230	1931	1931	1931	1931	1
411	20231026	135500	122026299	1930	1930	1930	1930	200
412	20231026	135400	121640299	1931	1931	1931	1931	0
413	20231026	135300	121640299	1931	1931	1931	1931	1
414	20231026	135200	121638368	1931	1930	1931	1930	801
415	20231026	135100	120092437	1932	1931	1932	1931	101
416	20231026	135000	119897405	1931	1931	1931	1931	296
417	20231026	134900	119325829	1932	1932	1932	1932	0
418	20231026	134800	119325829	1932	1932	1932	1932	1
419	20231026	134700	119323897	1932	1932	1932	1932	0
420	20231026	134600	119323897	1932	1932	1932	1932	1
421	20231026	134500	119321965	1932	1932	1932	1932	61
422	20231026	134400	119204113	1931	1929	1931	1929	208
423	20231026	134300	118802723	1929	1928	1929	1928	801
424	20231026	134200	117258394	1929	1929	1929	1929	0
425	20231026	134100	117258394	1929	1929	1929	1929	0
426	20231026	134000	117258394	1929	1929	1929	1929	1
427	20231026	133900	117256465	1928	1928	1928	1928	700
428	20231026	133800	115906865	1928	1928	1929	1928	1383
429	20231026	133700	113240440	1929	1930	1930	1929	3582
430	20231026	133600	106330604	1932	1932	1932	1932	0
431	20231026	133500	106330604	1932	1932	1932	1932	1
432	20231026	133400	106328672	1932	1932	1932	1932	0
433	20231026	133300	106328672	1932	1932	1932	1932	1
434	20231026	133200	106326740	1932	1932	1932	1932	0
435	20231026	133100	106326740	1932	1932	1932	1932	0
436	20231026	133000	106326740	1932	1932	1932	1932	1
437	20231026	132900	106324808	1932	1932	1932	1932	0
438	20231026	132800	106324808	1932	1932	1932	1932	1
439	20231026	132700	106322876	1931	1931	1931	1931	0
440	20231026	132600	106322876	1931	1931	1931	1931	1
441	20231026	132500	106320945	1932	1932	1932	1931	85
442	20231026	132400	106156733	1933	1933	1933	1933	0
443	20231026	132300	106156733	1933	1933	1933	1933	147
444	20231026	132200	105872582	1937	1937	1937	1937	1
445	20231026	132100	105870645	1937	1937	1937	1937	0
446	20231026	132000	105870645	1937	1937	1937	1937	11
447	20231026	131900	105849338	1937	1937	1937	1937	0
448	20231026	131800	105849338	1937	1937	1937	1937	0
449	20231026	131700	105849338	1937	1937	1937	1937	701
450	20231026	131600	104491501	1937	1937	1937	1937	0
451	20231026	131500	104491501	1937	1937	1937	1937	1
452	20231026	131400	104489564	1937	1937	1937	1937	0
453	20231026	131300	104489564	1937	1937	1937	1937	0
454	20231026	131200	104489564	1937	1937	1937	1937	517
455	20231026	131100	103488135	1937	1937	1937	1937	0
456	20231026	131000	103488135	1937	1937	1937	1937	1
457	20231026	130900	103486198	1937	1937	1937	1937	0
458	20231026	130800	103486198	1937	1937	1937	1937	0
459	20231026	130700	103486198	1937	1937	1937	1937	1
460	20231026	130600	103484261	1935	1935	1935	1935	42
461	20231026	130500	103402991	1938	1938	1938	1938	0
462	20231026	130400	103402991	1938	1938	1938	1938	1
463	20231026	130300	103401053	1938	1938	1938	1938	0
464	20231026	130200	103401053	1938	1938	1938	1938	1
465	20231026	130100	103399115	1938	1938	1938	1938	10
466	20231026	130000	103379735	1938	1938	1938	1938	0
467	20231026	125900	103379735	1938	1938	1938	1938	1
468	20231026	125800	103377797	1941	1941	1941	1941	0
469	20231026	125700	103377797	1941	1941	1941	1941	1
470	20231026	125600	103375856	1941	1941	1941	1941	0
471	20231026	125500	103375856	1941	1941	1941	1941	0
472	20231026	125400	103375856	1941	1941	1941	1941	1
473	20231026	125300	103373915	1941	1941	1941	1941	0
474	20231026	125200	103373915	1941	1941	1941	1941	1
475	20231026	125100	103371974	1941	1941	1941	1941	1
476	20231026	125000	103370033	1938	1941	1941	1938	1341
477	20231026	124900	100767312	1941	1941	1941	1941	2
478	20231026	124800	100763430	1940	1940	1940	1940	0
479	20231026	124700	100763430	1940	1940	1940	1940	114
480	20231026	124600	100542270	1940	1940	1940	1940	1
481	20231026	124500	100540330	1940	1940	1940	1940	0
482	20231026	124400	100540330	1940	1940	1940	1940	6
483	20231026	124300	100528690	1941	1941	1941	1941	0
484	20231026	124200	100528690	1941	1941	1941	1941	0
485	20231026	124100	100528690	1941	1941	1941	1941	2
486	20231026	124000	100524808	1929	1936	1936	1929	94
487	20231026	123900	100343342	1936	1936	1936	1936	1
488	20231026	123800	100341406	1936	1936	1936	1936	0
489	20231026	123700	100341406	1936	1935	1936	1935	52
490	20231026	123600	100240781	1935	1934	1935	1934	34
491	20231026	123500	100174998	1928	1928	1928	1928	0
492	20231026	123400	100174998	1928	1928	1928	1928	318
493	20231026	123300	99561894	1928	1931	1931	1928	2682
494	20231026	123200	94387863	1934	1934	1934	1934	2
495	20231026	123100	94383995	1934	1934	1934	1934	1
496	20231026	123000	94382061	1934	1934	1934	1934	0
497	20231026	122900	94382061	1934	1934	1934	1934	26
498	20231026	122800	94331777	1934	1934	1934	1934	1
499	20231026	122700	94329843	1930	1930	1930	1930	0
500	20231026	122600	94329843	1930	1934	1934	1930	21
501	20231026	122500	94289297	1934	1934	1934	1934	0
502	20231026	122400	94289297	1934	1934	1934	1934	0
503	20231026	122300	94289297	1934	1934	1934	1934	11
504	20231026	122200	94268023	1934	1933	1934	1933	9
505	20231026	122100	94250624	1933	1933	1933	1933	1
506	20231026	122000	94248691	1933	1933	1933	1933	0
507	20231026	121900	94248691	1933	1933	1933	1933	0
508	20231026	121800	94248691	1933	1935	1935	1932	48
509	20231026	121700	94155868	1934	1934	1934	1934	20
510	20231026	121600	94117188	1934	1934	1934	1934	1
511	20231026	121500	94115254	1932	1932	1932	1932	0
512	20231026	121400	94115254	1932	1936	1936	1932	277
513	20231026	121300	93579016	1940	1940	1940	1940	1
514	20231026	121200	93577076	1940	1940	1940	1940	0
515	20231026	121100	93577076	1940	1940	1940	1940	1
516	20231026	121000	93575136	1941	1941	1941	1941	0
517	20231026	120900	93575136	1941	1941	1941	1941	0
518	20231026	120800	93575136	1941	1941	1941	1941	1
519	20231026	120700	93573195	1941	1941	1941	1941	200
520	20231026	120600	93184995	1941	1941	1941	1941	400
521	20231026	120500	92408595	1941	1941	1941	1941	1
522	20231026	120400	92406654	1941	1941	1941	1941	0
523	20231026	120300	92406654	1941	1941	1942	1941	32
524	20231026	120200	92344535	1941	1941	1941	1941	6
525	20231026	120100	92332889	1941	1941	1941	1941	0
526	20231026	120000	92332889	1941	1941	1941	1941	1
527	20231026	115900	92330948	1941	1941	1941	1941	0
528	20231026	115800	92330948	1941	1941	1941	1941	1
529	20231026	115700	92329007	1941	1941	1941	1941	0
530	20231026	115600	92329007	1941	1941	1941	1941	0
531	20231026	115500	92329007	1941	1941	1941	1941	1
532	20231026	115400	92327066	1941	1941	1941	1941	0
533	20231026	115300	92327066	1941	1941	1941	1941	1
534	20231026	115200	92325125	1941	1941	1941	1941	0
535	20231026	115100	92325125	1941	1941	1941	1941	0
536	20231026	115000	92325125	1941	1941	1941	1941	1
537	20231026	114900	92323184	1932	1932	1932	1932	0
538	20231026	114800	92323184	1932	1931	1932	1931	69
539	20231026	114700	92189927	1931	1931	1931	1931	1
540	20231026	114600	92187996	1931	1931	1931	1931	0
541	20231026	114500	92187996	1931	1931	1931	1931	1
542	20231026	114400	92186065	1931	1931	1931	1931	0
543	20231026	114300	92186065	1931	1931	1931	1931	0
544	20231026	114200	92186065	1931	1924	1931	1923	301
545	20231026	114100	91607054	1932	1932	1932	1932	0
546	20231026	114000	91607054	1932	1932	1932	1932	11
547	20231026	113900	91585802	1932	1927	1932	1927	600
548	20231026	113800	90429572	1927	1927	1927	1927	55
549	20231026	113700	90323587	1927	1921	1927	1921	310
550	20231026	113600	89728071	1927	1927	1927	1927	0
551	20231026	113500	89728071	1927	1927	1927	1927	1
552	20231026	113400	89726144	1920	1920	1920	1920	0
553	20231026	113300	89726144	1920	1922	1922	1920	1689
554	20231026	113200	86482437	1927	1922	1927	1922	301
555	20231026	113100	85903910	1923	1923	1923	1923	120
556	20231026	113000	85673150	1923	1923	1923	1923	2
557	20231026	112900	85669304	1923	1924	1924	1922	248
558	20231026	112800	85192533	1927	1927	1927	1927	0
559	20231026	112700	85192533	1927	1927	1927	1927	1
560	20231026	112600	85190606	1924	1925	1925	1924	32
561	20231026	112500	85129036	1927	1927	1927	1927	10
562	20231026	112400	85109766	1927	1925	1927	1925	5
563	20231026	112300	85100139	1925	1925	1925	1925	440
564	20231026	112200	84253139	1927	1926	1927	1925	191
565	20231026	112100	83885459	1927	1927	1927	1927	314
566	20231026	112000	83280381	1928	1928	1928	1928	103
567	20231026	111900	83081797	1934	1930	1934	1930	31
568	20231026	111800	83021963	1934	1934	1934	1934	0
569	20231026	111700	83021963	1934	1934	1934	1934	1
570	20231026	111600	83020029	1934	1934	1934	1934	0
571	20231026	111500	83020029	1934	1934	1934	1934	0
572	20231026	111400	83020029	1934	1934	1934	1934	1
573	20231026	111300	83018095	1929	1929	1929	1929	200
574	20231026	111200	82632295	1930	1930	1930	1930	0
575	20231026	111100	82632295	1930	1933	1935	1930	2360
576	20231026	111000	78073856	1936	1936	1936	1936	0
577	20231026	110900	78073856	1936	1936	1936	1936	1
578	20231026	110800	78071920	1934	1934	1934	1934	0
579	20231026	110700	78071920	1934	1936	1936	1934	1223
580	20231026	110600	75706422	1937	1937	1937	1937	1
581	20231026	110500	75704485	1936	1936	1936	1936	22
582	20231026	110400	75661893	1936	1936	1936	1936	1
583	20231026	110300	75659957	1935	1935	1935	1935	200
584	20231026	110200	75272957	1935	1941	1941	1935	3486
585	20231026	110100	68522010	1942	1942	1942	1942	1
586	20231026	110000	68520068	1942	1942	1942	1942	0
587	20231026	105900	68520068	1942	1947	1947	1941	1117
588	20231026	105800	66350746	1946	1948	1949	1946	25
589	20231026	105700	66302025	1951	1951	1951	1951	46
590	20231026	105600	66212279	1953	1944	1953	1944	2
591	20231026	105500	66208382	1946	1946	1946	1946	0
592	20231026	105400	66208382	1946	1946	1946	1946	1
593	20231026	105300	66206436	1953	1953	1953	1953	1
594	20231026	105200	66204483	1954	1954	1954	1954	0
595	20231026	105100	66204483	1954	1954	1954	1954	1
596	20231026	105000	66202529	1954	1954	1954	1954	0
597	20231026	104900	66202529	1954	1954	1954	1954	0
598	20231026	104800	66202529	1954	1954	1954	1954	1
599	20231026	104700	66200575	1954	1954	1954	1954	0
600	20231026	104600	66200575	1954	1954	1954	1954	1
601	20231026	104500	66198621	1954	1954	1954	1954	0
602	20231026	104400	66198621	1954	1954	1954	1954	0
603	20231026	104300	66198621	1954	1954	1954	1954	1
604	20231026	104200	66196667	1954	1954	1954	1954	0
605	20231026	104100	66196667	1954	1954	1954	1950	1061
606	20231026	104000	64127215	1955	1955	1955	1955	0
607	20231026	103900	64127215	1955	1955	1955	1955	0
608	20231026	103800	64127215	1955	1954	1955	1954	159
609	20231026	103700	63816517	1953	1950	1953	1950	20
610	20231026	103600	63777514	1950	1949	1950	1949	31
611	20231026	103500	63717094	1949	1949	1949	1949	0
612	20231026	103400	63717094	1949	1949	1949	1949	17
613	20231026	103300	63683961	1949	1949	1949	1949	1
614	20231026	103200	63682012	1954	1954	1954	1954	0
615	20231026	103100	63682012	1954	1954	1954	1954	1
616	20231026	103000	63680058	1950	1943	1953	1943	118
617	20231026	102900	63449812	1953	1953	1953	1953	0
618	20231026	102800	63449812	1953	1953	1953	1953	1
619	20231026	102700	63447859	1953	1953	1953	1953	0
620	20231026	102600	63447859	1953	1953	1953	1953	0
621	20231026	102500	63447859	1953	1953	1953	1953	1
622	20231026	102400	63445906	1953	1953	1953	1953	0
623	20231026	102300	63445906	1953	1950	1953	1950	42
624	20231026	102200	63364003	1956	1951	1956	1951	720
625	20231026	102100	61957180	1942	1942	1942	1942	0
626	20231026	102000	61957180	1942	1941	1942	1941	334
627	20231026	101900	61308810	1941	1941	1941	1941	0
628	20231026	101800	61308810	1941	1941	1941	1941	1
629	20231026	101700	61306869	1940	1940	1940	1940	1
630	20231026	101600	61304929	1941	1941	1941	1941	0
631	20231026	101500	61304929	1941	1941	1941	1941	1
632	20231026	101400	61302988	1942	1942	1942	1942	0
633	20231026	101300	61302988	1942	1942	1942	1942	0
634	20231026	101200	61302988	1942	1942	1942	1942	1
635	20231026	101100	61301046	1939	1939	1939	1939	5
636	20231026	101000	61291351	1939	1942	1942	1939	501
637	20231026	100900	60319868	1939	1939	1939	1939	0
638	20231026	100800	60319868	1939	1940	1940	1939	1466
639	20231026	100700	57475919	1944	1941	1944	1941	61
640	20231026	100600	57357477	1941	1941	1941	1941	0
641	20231026	100500	57357477	1941	1941	1941	1941	2
642	20231026	100400	57353595	1936	1936	1936	1936	2
643	20231026	100300	57349723	1943	1943	1943	1943	0
644	20231026	100200	57349723	1943	1943	1943	1943	1
645	20231026	100100	57347780	1935	1935	1935	1935	199
646	20231026	100000	56962715	1945	1937	1945	1937	32
647	20231026	095900	56900723	1937	1937	1937	1937	0
648	20231026	095800	56900723	1937	1937	1937	1937	0
649	20231026	095700	56900723	1937	1937	1937	1937	1
650	20231026	095600	56898786	1949	1949	1949	1949	0
651	20231026	095500	56898786	1949	1949	1949	1949	0
652	20231026	095400	56898786	1949	1937	1949	1937	125
653	20231026	095300	56656463	1929	1929	1929	1929	483
654	20231026	095200	55724756	1929	1945	1945	1929	627
655	20231026	095100	54513263	1945	1940	1952	1940	1025
656	20231026	095000	52518780	1940	1940	1940	1940	0
657	20231026	094900	52518780	1940	1940	1940	1940	1
658	20231026	094800	52516840	1927	1934	1934	1927	1000
659	20231026	094700	50587214	1942	1942	1942	1942	1
660	20231026	094600	50585272	1940	1940	1940	1940	0
661	20231026	094500	50585272	1940	1940	1940	1940	149
662	20231026	094400	50296212	1943	1943	1943	1943	1
663	20231026	094300	50294269	1945	1943	1945	1943	67
664	20231026	094200	50164051	1944	1944	1944	1944	1
665	20231026	094100	50162107	1944	1944	1944	1944	0
666	20231026	094000	50162107	1944	1944	1944	1944	23
667	20231026	093900	50117395	1944	1944	1944	1944	1
668	20231026	093800	50115451	1944	1944	1944	1944	24
669	20231026	093700	50068795	1925	1924	1925	1924	150
670	20231026	093600	49780120	1923	1922	1923	1921	1777
671	20231026	093500	46366328	1922	1922	1922	1921	754
672	20231026	093400	44917465	1926	1925	1926	1924	540
673	20231026	093300	43878309	1926	1935	1935	1926	5685
674	20231026	093200	32899841	1936	1936	1936	1936	2
675	20231026	093100	32895969	1936	1937	1940	1935	933
676	20231026	093000	31089677	1940	1940	1940	1940	0
677	20231026	092900	31089677	1940	1940	1940	1940	1
678	20231026	092800	31087737	1941	1936	1941	1936	1079
679	20231026	092700	28997606	1934	1934	1934	1934	12
680	20231026	092600	28974398	1936	1936	1936	1936	1
681	20231026	092500	28972462	1937	1938	1938	1933	2016
682	20231026	092400	25067723	1937	1936	1937	1936	195
683	20231026	092300	24690057	1936	1931	1936	1931	54
684	20231026	092200	24585538	1931	1933	1937	1931	330
685	20231026	092100	23946824	1935	1935	1935	1935	1
686	20231026	092000	23944889	1927	1927	1927	1927	0
687	20231026	091900	23944889	1927	1927	1927	1927	0
688	20231026	091800	23944889	1927	1932	1932	1924	2673
689	20231026	091700	18790526	1932	1942	1942	1932	2353
690	20231026	091600	14232312	1947	1947	1948	1947	31
691	20231026	091500	14171946	1948	1948	1948	1948	0
692	20231026	091400	14171946	1948	1946	1948	1946	124
693	20231026	091300	13930585	1946	1941	1947	1939	278
694	20231026	091200	13390443	1939	1942	1942	1939	542
695	20231026	091100	12338961	1944	1946	1946	1942	75
696	20231026	091000	12193137	1946	1947	1947	1940	273
697	20231026	090900	11661749	1946	1944	1946	1937	136
698	20231026	090800	11397390	1942	1935	1942	1935	173
699	20231026	090700	11062079	1935	1935	1935	1935	133
700	20231026	090600	10804724	1935	1935	1943	1935	163
701	20231026	090500	10489051	1935	1949	1949	1934	112
702	20231026	090400	10271628	1950	1950	1950	1950	290
703	20231026	090300	9706128	1950	1950	1957	1950	15
704	20231026	090200	9676871	1950	1963	1963	1950	114
705	20231026	090100	9453271	1963	1985	1985	1963	231
706	20231026	090000	8998918	1968	1998	1998	1967	4089