KissMeData/227610/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	202200	397895669	1920	1920	1920	1920	5988
3	20231026	202100	397895669	1920	1920	1920	1920	0
4	20231026	202000	397895669	1920	1920	1920	1920	0
5	20231026	201900	397895669	1920	1920	1920	1920	0
6	20231026	201800	397895669	1920	1920	1920	1920	0
7	20231026	201700	397895669	1920	1920	1920	1920	0
8	20231026	201600	397895669	1920	1920	1920	1920	0
9	20231026	201500	397895669	1920	1920	1920	1920	0
10	20231026	201400	397895669	1920	1920	1920	1920	0
11	20231026	201300	397895669	1920	1920	1920	1920	0
12	20231026	201200	397895669	1920	1920	1920	1920	0
13	20231026	201100	397895669	1920	1920	1920	1920	0
14	20231026	201000	397895669	1920	1920	1920	1920	0
15	20231026	200900	397895669	1920	1920	1920	1920	0
16	20231026	200800	397895669	1920	1920	1920	1920	0
17	20231026	200700	397895669	1920	1920	1920	1920	0
18	20231026	200600	397895669	1920	1920	1920	1920	0
19	20231026	200500	397895669	1920	1920	1920	1920	0
20	20231026	200400	397895669	1920	1920	1920	1920	0
21	20231026	200300	397895669	1920	1920	1920	1920	0
22	20231026	200200	397895669	1920	1920	1920	1920	0
23	20231026	200100	397895669	1920	1920	1920	1920	0
24	20231026	200000	397895669	1920	1920	1920	1920	0
25	20231026	195900	397895669	1920	1920	1920	1920	0
26	20231026	195800	397895669	1920	1920	1920	1920	0
27	20231026	195700	397895669	1920	1920	1920	1920	0
28	20231026	195600	397895669	1920	1920	1920	1920	0
29	20231026	195500	397895669	1920	1920	1920	1920	0
30	20231026	195400	397895669	1920	1920	1920	1920	0
31	20231026	195300	397895669	1920	1920	1920	1920	0
32	20231026	195200	397895669	1920	1920	1920	1920	5988
33	20231026	195100	397895669	1920	1920	1920	1920	0
34	20231026	195000	397895669	1920	1920	1920	1920	0
35	20231026	194900	397895669	1920	1920	1920	1920	0
36	20231026	194800	397895669	1920	1920	1920	1920	0
37	20231026	194700	397895669	1920	1920	1920	1920	0
38	20231026	194600	397895669	1920	1920	1920	1920	0
39	20231026	194500	397895669	1920	1920	1920	1920	0
40	20231026	194400	397895669	1920	1920	1920	1920	0
41	20231026	194300	397895669	1920	1920	1920	1920	0
42	20231026	194200	397895669	1920	1920	1920	1920	0
43	20231026	194100	397895669	1920	1920	1920	1920	0
44	20231026	194000	397895669	1920	1920	1920	1920	0
45	20231026	193900	397895669	1920	1920	1920	1920	0
46	20231026	193800	397895669	1920	1920	1920	1920	0
47	20231026	193700	397895669	1920	1920	1920	1920	0
48	20231026	193600	397895669	1920	1920	1920	1920	0
49	20231026	193500	397895669	1920	1920	1920	1920	0
50	20231026	193400	397895669	1920	1920	1920	1920	0
51	20231026	193300	397895669	1920	1920	1920	1920	0
52	20231026	193200	397895669	1920	1920	1920	1920	0
53	20231026	193100	397895669	1920	1920	1920	1920	0
54	20231026	193000	397895669	1920	1920	1920	1920	0
55	20231026	192900	397895669	1920	1920	1920	1920	0
56	20231026	192800	397895669	1920	1920	1920	1920	0
57	20231026	192700	397895669	1920	1920	1920	1920	0
58	20231026	192600	397895669	1920	1920	1920	1920	0
59	20231026	192500	397895669	1920	1920	1920	1920	0
60	20231026	192400	397895669	1920	1920	1920	1920	0
61	20231026	192300	397895669	1920	1920	1920	1920	0
62	20231026	192200	397895669	1920	1920	1920	1920	5988
63	20231026	192100	397895669	1920	1920	1920	1920	0
64	20231026	192000	397895669	1920	1920	1920	1920	0
65	20231026	191900	397895669	1920	1920	1920	1920	0
66	20231026	191800	397895669	1920	1920	1920	1920	0
67	20231026	191700	397895669	1920	1920	1920	1920	0
68	20231026	191600	397895669	1920	1920	1920	1920	0
69	20231026	191500	397895669	1920	1920	1920	1920	0
70	20231026	191400	397895669	1920	1920	1920	1920	0
71	20231026	191300	397895669	1920	1920	1920	1920	0
72	20231026	191200	397895669	1920	1920	1920	1920	0
73	20231026	191100	397895669	1920	1920	1920	1920	0
74	20231026	191000	397895669	1920	1920	1920	1920	0
75	20231026	190900	397895669	1920	1920	1920	1920	0
76	20231026	190800	397895669	1920	1920	1920	1920	0
77	20231026	190700	397895669	1920	1920	1920	1920	0
78	20231026	190600	397895669	1920	1920	1920	1920	0
79	20231026	190500	397895669	1920	1920	1920	1920	0
80	20231026	190400	397895669	1920	1920	1920	1920	0
81	20231026	190300	397895669	1920	1920	1920	1920	0
82	20231026	190200	397895669	1920	1920	1920	1920	0
83	20231026	190100	397895669	1920	1920	1920	1920	0
84	20231026	190000	397895669	1920	1920	1920	1920	0
85	20231026	185900	397895669	1920	1920	1920	1920	0
86	20231026	185800	397895669	1920	1920	1920	1920	0
87	20231026	185700	397895669	1920	1920	1920	1920	0
88	20231026	185600	397895669	1920	1920	1920	1920	0
89	20231026	185500	397895669	1920	1920	1920	1920	0
90	20231026	185400	397895669	1920	1920	1920	1920	0
91	20231026	185300	397895669	1920	1920	1920	1920	0
92	20231026	185200	397895669	1920	1920	1920	1920	5988
93	20231026	185100	397895669	1920	1920	1920	1920	0
94	20231026	185000	397895669	1920	1920	1920	1920	0
95	20231026	184900	397895669	1920	1920	1920	1920	0
96	20231026	184800	397895669	1920	1920	1920	1920	0
97	20231026	184700	397895669	1920	1920	1920	1920	0
98	20231026	184600	397895669	1920	1920	1920	1920	0
99	20231026	184500	397895669	1920	1920	1920	1920	0
100	20231026	184400	397895669	1920	1920	1920	1920	0
101	20231026	184300	397895669	1920	1920	1920	1920	0
102	20231026	184200	397895669	1920	1920	1920	1920	0
103	20231026	184100	397895669	1920	1920	1920	1920	0
104	20231026	184000	397895669	1920	1920	1920	1920	0
105	20231026	183900	397895669	1920	1920	1920	1920	0
106	20231026	183800	397895669	1920	1920	1920	1920	0
107	20231026	183700	397895669	1920	1920	1920	1920	0
108	20231026	183600	397895669	1920	1920	1920	1920	0
109	20231026	183500	397895669	1920	1920	1920	1920	0
110	20231026	183400	397895669	1920	1920	1920	1920	0
111	20231026	183300	397895669	1920	1920	1920	1920	0
112	20231026	183200	397895669	1920	1920	1920	1920	0
113	20231026	183100	397895669	1920	1920	1920	1920	0
114	20231026	183000	397895669	1920	1920	1920	1920	0
115	20231026	182900	397895669	1920	1920	1920	1920	0
116	20231026	182800	397895669	1920	1920	1920	1920	0
117	20231026	182700	397895669	1920	1920	1920	1920	0
118	20231026	182600	397895669	1920	1920	1920	1920	0
119	20231026	182500	397895669	1920	1920	1920	1920	0
120	20231026	182400	397895669	1920	1920	1920	1920	0
121	20231026	182300	397895669	1920	1920	1920	1920	0
122	20231026	182200	397895669	1920	1920	1920	1920	5988
123	20231026	182100	397895669	1920	1920	1920	1920	0
124	20231026	182000	397895669	1920	1920	1920	1920	0
125	20231026	181900	397895669	1920	1920	1920	1920	0
126	20231026	181800	397895669	1920	1920	1920	1920	0
127	20231026	181700	397895669	1920	1920	1920	1920	0
128	20231026	181600	397895669	1920	1920	1920	1920	0
129	20231026	181500	397895669	1920	1920	1920	1920	0
130	20231026	181400	397895669	1920	1920	1920	1920	0
131	20231026	181300	397895669	1920	1920	1920	1920	0
132	20231026	181200	397895669	1920	1920	1920	1920	0
133	20231026	181100	397895669	1920	1920	1920	1920	0
134	20231026	181000	397895669	1920	1920	1920	1920	0
135	20231026	180900	397895669	1920	1920	1920	1920	0
136	20231026	180800	397895669	1920	1920	1920	1920	0
137	20231026	180700	397895669	1920	1920	1920	1920	0
138	20231026	180600	397895669	1920	1920	1920	1920	0
139	20231026	180500	397895669	1920	1920	1920	1920	0
140	20231026	180400	397895669	1920	1920	1920	1920	0
141	20231026	180300	397895669	1920	1920	1920	1920	0
142	20231026	180200	397895669	1920	1920	1920	1920	0
143	20231026	180100	397895669	1920	1920	1920	1920	0
144	20231026	180000	397895669	1920	1920	1920	1920	0
145	20231026	175900	397895669	1920	1920	1920	1920	0
146	20231026	175800	397895669	1920	1920	1920	1920	0
147	20231026	175700	397895669	1920	1920	1920	1920	0
148	20231026	175600	397895669	1920	1920	1920	1920	0
149	20231026	175500	397895669	1920	1920	1920	1920	0
150	20231026	175400	397895669	1920	1920	1920	1920	0
151	20231026	175300	397895669	1920	1920	1920	1920	0
152	20231026	175200	397895669	1920	1920	1920	1920	5988
153	20231026	175100	397895669	1920	1920	1920	1920	0
154	20231026	175000	397895669	1920	1920	1920	1920	0
155	20231026	174900	397895669	1920	1920	1920	1920	0
156	20231026	174800	397895669	1920	1920	1920	1920	0
157	20231026	174700	397895669	1920	1920	1920	1920	0
158	20231026	174600	397895669	1920	1920	1920	1920	0
159	20231026	174500	397895669	1920	1920	1920	1920	0
160	20231026	174400	397895669	1920	1920	1920	1920	0
161	20231026	174300	397895669	1920	1920	1920	1920	0
162	20231026	174200	397895669	1920	1920	1920	1920	0
163	20231026	174100	397895669	1920	1920	1920	1920	0
164	20231026	174000	397895669	1920	1920	1920	1920	0
165	20231026	173900	397895669	1920	1920	1920	1920	0
166	20231026	173800	397895669	1920	1920	1920	1920	0
167	20231026	173700	397895669	1920	1920	1920	1920	0
168	20231026	173600	397895669	1920	1920	1920	1920	0
169	20231026	173500	397895669	1920	1920	1920	1920	0
170	20231026	173400	397895669	1920	1920	1920	1920	0
171	20231026	173300	397895669	1920	1920	1920	1920	0
172	20231026	173200	397895669	1920	1920	1920	1920	0
173	20231026	173100	397895669	1920	1920	1920	1920	0
174	20231026	173000	397895669	1920	1920	1920	1920	0
175	20231026	172900	397895669	1920	1920	1920	1920	0
176	20231026	172800	397895669	1920	1920	1920	1920	0
177	20231026	172700	397895669	1920	1920	1920	1920	0
178	20231026	172600	397895669	1920	1920	1920	1920	0
179	20231026	172500	397895669	1920	1920	1920	1920	0
180	20231026	172400	397895669	1920	1920	1920	1920	0
181	20231026	172300	397895669	1920	1920	1920	1920	0
182	20231026	172200	397895669	1920	1920	1920	1920	5988
183	20231026	172100	397895669	1920	1920	1920	1920	0
184	20231026	172000	397895669	1920	1920	1920	1920	0
185	20231026	171900	397895669	1920	1920	1920	1920	0
186	20231026	171800	397895669	1920	1920	1920	1920	0
187	20231026	171700	397895669	1920	1920	1920	1920	0
188	20231026	171600	397895669	1920	1920	1920	1920	0
189	20231026	171500	397895669	1920	1920	1920	1920	0
190	20231026	171400	397895669	1920	1920	1920	1920	0
191	20231026	171300	397895669	1920	1920	1920	1920	0
192	20231026	171200	397895669	1920	1920	1920	1920	0
193	20231026	171100	397895669	1920	1920	1920	1920	0
194	20231026	171000	397895669	1920	1920	1920	1920	0
195	20231026	170900	397895669	1920	1920	1920	1920	0
196	20231026	170800	397895669	1920	1920	1920	1920	0
197	20231026	170700	397895669	1920	1920	1920	1920	0
198	20231026	170600	397895669	1920	1920	1920	1920	0
199	20231026	170500	397895669	1920	1920	1920	1920	0
200	20231026	170400	397895669	1920	1920	1920	1920	0
201	20231026	170300	397895669	1920	1920	1920	1920	0
202	20231026	170200	397895669	1920	1920	1920	1920	0
203	20231026	170100	397895669	1920	1920	1920	1920	0
204	20231026	170000	397895669	1920	1920	1920	1920	0
205	20231026	165900	397895669	1920	1920	1920	1920	0
206	20231026	165800	397895669	1920	1920	1920	1920	0
207	20231026	165700	397895669	1920	1920	1920	1920	0
208	20231026	165600	397895669	1920	1920	1920	1920	0
209	20231026	165500	397895669	1920	1920	1920	1920	0
210	20231026	165400	397895669	1920	1920	1920	1920	0
211	20231026	165300	397895669	1920	1920	1920	1920	0
212	20231026	165200	397895669	1920	1920	1920	1920	5988
213	20231026	165100	397895669	1920	1920	1920	1920	0
214	20231026	165000	397895669	1920	1920	1920	1920	0
215	20231026	164900	397895669	1920	1920	1920	1920	0
216	20231026	164800	397895669	1920	1920	1920	1920	0
217	20231026	164700	397895669	1920	1920	1920	1920	0
218	20231026	164600	397895669	1920	1920	1920	1920	0
219	20231026	164500	397895669	1920	1920	1920	1920	0
220	20231026	164400	397895669	1920	1920	1920	1920	0
221	20231026	164300	397895669	1920	1920	1920	1920	0
222	20231026	164200	397895669	1920	1920	1920	1920	0
223	20231026	164100	397895669	1920	1920	1920	1920	0
224	20231026	164000	397895669	1920	1920	1920	1920	0
225	20231026	163900	397895669	1920	1920	1920	1920	0
226	20231026	163800	397895669	1920	1920	1920	1920	0
227	20231026	163700	397895669	1920	1920	1920	1920	0
228	20231026	163600	397895669	1920	1920	1920	1920	0
229	20231026	163500	397895669	1920	1920	1920	1920	0
230	20231026	163400	397895669	1920	1920	1920	1920	0
231	20231026	163300	397895669	1920	1920	1920	1920	0
232	20231026	163200	397895669	1920	1920	1920	1920	0
233	20231026	163100	397895669	1920	1920	1920	1920	0
234	20231026	163000	397895669	1920	1920	1920	1920	0
235	20231026	162900	397895669	1920	1920	1920	1920	0
236	20231026	162800	397895669	1920	1920	1920	1920	0
237	20231026	162700	397895669	1920	1920	1920	1920	0
238	20231026	162600	397895669	1920	1920	1920	1920	0
239	20231026	162500	397895669	1920	1920	1920	1920	0
240	20231026	162400	397895669	1920	1920	1920	1920	0
241	20231026	162300	397895669	1920	1920	1920	1920	0
242	20231026	162200	397895669	1920	1920	1920	1920	5988
243	20231026	162100	397895669	1920	1920	1920	1920	0
244	20231026	162000	397895669	1920	1920	1920	1920	0
245	20231026	161900	397895669	1920	1920	1920	1920	0
246	20231026	161800	397895669	1920	1920	1920	1920	0
247	20231026	161700	397895669	1920	1920	1920	1920	0
248	20231026	161600	397895669	1920	1920	1920	1920	0
249	20231026	161500	397895669	1920	1920	1920	1920	0
250	20231026	161400	397895669	1920	1920	1920	1920	0
251	20231026	161300	397895669	1920	1920	1920	1920	0
252	20231026	161200	397895669	1920	1920	1920	1920	0
253	20231026	161100	397895669	1920	1920	1920	1920	0
254	20231026	161000	397895669	1920	1920	1920	1920	0
255	20231026	160900	397895669	1920	1920	1920	1920	0
256	20231026	160800	397895669	1920	1920	1920	1920	0
257	20231026	160700	397895669	1920	1920	1920	1920	0
258	20231026	160600	397895669	1920	1920	1920	1920	0
259	20231026	160500	397895669	1920	1920	1920	1920	0
260	20231026	160400	397895669	1920	1920	1920	1920	0
261	20231026	160300	397895669	1920	1920	1920	1920	0
262	20231026	160200	397895669	1920	1920	1920	1920	0
263	20231026	160100	397895669	1920	1920	1920	1920	0
264	20231026	160000	397895669	1920	1920	1920	1920	0
265	20231026	155900	397895669	1920	1920	1920	1920	0
266	20231026	155800	397895669	1920	1920	1920	1920	0
267	20231026	155700	397895669	1920	1920	1920	1920	0
268	20231026	155600	397895669	1920	1920	1920	1920	0
269	20231026	155500	397895669	1920	1920	1920	1920	0
270	20231026	155400	397895669	1920	1920	1920	1920	0
271	20231026	155300	397895669	1920	1920	1920	1920	0
272	20231026	155200	397895669	1920	1920	1920	1920	5988
273	20231026	155100	397895669	1920	1920	1920	1920	0
274	20231026	155000	397895669	1920	1920	1920	1920	0
275	20231026	154900	397895669	1920	1920	1920	1920	0
276	20231026	154800	397895669	1920	1920	1920	1920	0
277	20231026	154700	397895669	1920	1920	1920	1920	0
278	20231026	154600	397895669	1920	1920	1920	1920	0
279	20231026	154500	397895669	1920	1920	1920	1920	0
280	20231026	154400	397895669	1920	1920	1920	1920	0
281	20231026	154300	397895669	1920	1920	1920	1920	0
282	20231026	154200	397895669	1920	1920	1920	1920	0
283	20231026	154100	397895669	1920	1920	1920	1920	0
284	20231026	154000	397895669	1920	1920	1920	1920	0
285	20231026	153900	397895669	1920	1920	1920	1920	0
286	20231026	153800	397895669	1920	1920	1920	1920	0
287	20231026	153700	397895669	1920	1920	1920	1920	0
288	20231026	153600	397895669	1920	1920	1920	1920	0
289	20231026	153500	397895669	1920	1920	1920	1920	0
290	20231026	153400	397895669	1920	1920	1920	1920	0
291	20231026	153300	397895669	1920	1920	1920	1920	0
292	20231026	153200	397895669	1920	1920	1920	1920	0
293	20231026	153100	397895669	1920	1920	1920	1920	0
294	20231026	153000	397895669	1920	1920	1920	1920	5988
295	20231026	152900	386398709	1934	1934	1934	1934	0
296	20231026	152800	386398709	1934	1934	1934	1934	0
297	20231026	152700	386398709	1934	1934	1934	1934	0
298	20231026	152600	386398709	1934	1934	1934	1934	0
299	20231026	152500	386398709	1934	1934	1934	1934	0
300	20231026	152400	386398709	1934	1934	1934	1934	0
301	20231026	152300	386398709	1934	1934	1934	1934	0
302	20231026	152200	386398709	1934	1934	1934	1934	0
303	20231026	152100	386398709	1934	1934	1934	1934	0
304	20231026	152000	386398709	1934	1934	1934	1934	0
305	20231026	151900	386398709	1934	1937	1937	1926	7557
306	20231026	151800	371814261	1944	1936	1944	1935	540
307	20231026	151700	370764840	1934	1935	1944	1932	2201
308	20231026	151600	366508069	1944	1945	1946	1933	4632
309	20231026	151500	357552417	1945	1948	1948	1933	205
310	20231026	151400	357156080	1947	1943	1947	1943	1459
311	20231026	151300	354321139	1943	1943	1943	1943	1
312	20231026	151200	354319196	1947	1947	1947	1947	97
313	20231026	151100	354130337	1947	1947	1947	1947	1
314	20231026	151000	354128390	1939	1938	1939	1938	766
315	20231026	150900	352643263	1938	1935	1938	1935	1000
316	20231026	150800	350707867	1936	1936	1936	1936	0
317	20231026	150700	350707867	1936	1936	1936	1936	2
318	20231026	150600	350703995	1927	1927	1927	1927	2
319	20231026	150500	350700141	1936	1936	1936	1936	258
320	20231026	150400	350200653	1936	1930	1936	1926	1895
321	20231026	150300	346549833	1930	1930	1930	1930	0
322	20231026	150200	346549833	1930	1935	1935	1930	140
323	20231026	150100	346278938	1930	1936	1938	1930	2270
324	20231026	150000	341897051	1936	1936	1936	1936	5
325	20231026	145900	341887371	1936	1936	1936	1933	376
326	20231026	145800	341159452	1936	1936	1936	1936	0
327	20231026	145700	341159452	1936	1936	1936	1936	2
328	20231026	145600	341155580	1936	1936	1936	1936	5
329	20231026	145500	341145900	1936	1936	1936	1936	31
330	20231026	145400	341085884	1936	1935	1936	1935	81
331	20231026	145300	340929148	1935	1933	1936	1933	1415
332	20231026	145200	338192653	1933	1933	1933	1933	0
333	20231026	145100	338192653	1933	1933	1933	1933	50
334	20231026	145000	338096003	1933	1933	1933	1933	3
335	20231026	144900	338090204	1933	1933	1933	1933	100
336	20231026	144800	337896904	1935	1921	1935	1921	953
337	20231026	144700	336064816	1922	1922	1922	1922	1
338	20231026	144600	336062894	1916	1916	1916	1916	300
339	20231026	144500	335488094	1919	1919	1919	1919	105
340	20231026	144400	335286599	1922	1922	1922	1922	1
341	20231026	144300	335284677	1920	1920	1920	1920	4
342	20231026	144200	335276997	1920	1919	1920	1913	1305
343	20231026	144100	332773033	1920	1920	1920	1920	0
344	20231026	144000	332773033	1920	1920	1920	1920	248
345	20231026	143900	332296873	1920	1920	1920	1920	652
346	20231026	143800	331045033	1922	1922	1922	1922	100
347	20231026	143700	330852833	1922	1922	1922	1922	20
348	20231026	143600	330814393	1922	1922	1922	1922	0
349	20231026	143500	330814393	1922	1922	1922	1922	1
350	20231026	143400	330812471	1913	1911	1913	1911	161
351	20231026	143300	330504792	1911	1913	1913	1911	205
352	20231026	143200	330113031	1915	1915	1915	1915	10
353	20231026	143100	330093881	1917	1923	1923	1917	46
354	20231026	143000	330005483	1924	1924	1924	1924	280
355	20231026	142900	329466763	1924	1924	1924	1924	86
356	20231026	142800	329301299	1926	1926	1926	1926	0
357	20231026	142700	329301299	1926	1926	1926	1926	0
358	20231026	142600	329301299	1926	1911	1926	1911	186
359	20231026	142500	328945833	1910	1910	1910	1910	0
360	20231026	142400	328945833	1910	1913	1913	1908	1714
361	20231026	142300	325671944	1914	1915	1916	1914	1209
362	20231026	142200	323356676	1915	1915	1915	1915	0
363	20231026	142100	323356676	1915	1915	1915	1915	1539
364	20231026	142000	320409491	1916	1916	1916	1916	399
365	20231026	141900	319645007	1917	1917	1917	1917	300
366	20231026	141800	319069907	1917	1917	1917	1917	0
367	20231026	141700	319069907	1917	1917	1917	1917	0
368	20231026	141600	319069907	1917	1920	1920	1916	1038
369	20231026	141500	317080306	1920	1921	1921	1919	582
370	20231026	141400	315962889	1929	1929	1929	1929	50
371	20231026	141300	315866439	1929	1929	1929	1928	501
372	20231026	141200	314900011	1920	1925	1925	1920	3008
373	20231026	141100	309115881	1930	1930	1930	1930	1
374	20231026	141000	309113951	1930	1925	1930	1925	150
375	20231026	140900	308825196	1925	1925	1925	1925	1
376	20231026	140800	308823271	1930	1930	1930	1930	0
377	20231026	140700	308823271	1930	1930	1930	1930	0
378	20231026	140600	308823271	1930	1930	1930	1930	0
379	20231026	140500	308823271	1930	1930	1930	1930	55
380	20231026	140400	308717121	1925	1925	1925	1925	0
381	20231026	140300	308717121	1925	1925	1925	1925	0
382	20231026	140200	308717121	1925	1925	1925	1925	0
383	20231026	140100	308717121	1925	1925	1925	1925	160
384	20231026	140000	308409121	1920	1934	1936	1920	5846
385	20231026	135900	297133265	1935	1936	1936	1935	13
386	20231026	135800	297108107	1936	1933	1936	1931	3964
387	20231026	135700	289447484	1934	1934	1934	1933	486
388	20231026	135600	288507739	1934	1936	1936	1934	1352
389	20231026	135500	285892415	1936	1936	1936	1936	0
390	20231026	135400	285892415	1936	1936	1936	1936	601
391	20231026	135300	284728879	1937	1938	1939	1937	203
392	20231026	135200	284335643	1939	1942	1942	1939	50
393	20231026	135100	284238628	1948	1948	1948	1948	11
394	20231026	135000	284217200	1950	1950	1950	1950	0
395	20231026	134900	284217200	1950	1950	1950	1950	0
396	20231026	134800	284217200	1950	1943	1950	1943	50
397	20231026	134700	284120015	1939	1942	1942	1939	6374
398	20231026	134600	271752775	1943	1943	1943	1943	9042
399	20231026	134500	254184169	1944	1944	1944	1944	0
400	20231026	134400	254184169	1944	1944	1944	1944	40
401	20231026	134300	254106409	1944	1944	1944	1944	28
402	20231026	134200	254051977	1944	1944	1944	1944	80
403	20231026	134100	253896457	1951	1951	1951	1951	0
404	20231026	134000	253896457	1951	1951	1951	1951	0
405	20231026	133900	253896457	1951	1951	1951	1951	0
406	20231026	133800	253896457	1951	1951	1951	1951	0
407	20231026	133700	253896457	1951	1951	1951	1951	512
408	20231026	133600	252897545	1951	1951	1951	1951	0
409	20231026	133500	252897545	1951	1951	1951	1951	50
410	20231026	133400	252799995	1943	1943	1943	1943	0
411	20231026	133300	252799995	1943	1943	1943	1943	0
412	20231026	133200	252799995	1943	1943	1943	1943	21
413	20231026	133100	252759192	1944	1944	1944	1944	0
414	20231026	133000	252759192	1944	1945	1945	1944	5128
415	20231026	132900	242789585	1944	1944	1944	1944	0
416	20231026	132800	242789585	1944	1944	1944	1944	0
417	20231026	132700	242789585	1944	1944	1944	1944	0
418	20231026	132600	242789585	1944	1945	1945	1944	550
419	20231026	132500	241720127	1945	1945	1945	1945	0
420	20231026	132400	241720127	1945	1945	1945	1945	872
421	20231026	132300	240024087	1945	1946	1946	1945	1625
422	20231026	132200	236863418	1953	1953	1953	1953	0
423	20231026	132100	236863418	1953	1945	1953	1945	446
424	20231026	132000	235994724	1953	1953	1953	1953	0
425	20231026	131900	235994724	1953	1953	1953	1953	0
426	20231026	131800	235994724	1953	1953	1953	1953	0
427	20231026	131700	235994724	1953	1953	1953	1953	0
428	20231026	131600	235994724	1953	1953	1953	1953	0
429	20231026	131500	235994724	1953	1953	1953	1953	0
430	20231026	131400	235994724	1953	1953	1953	1953	0
431	20231026	131300	235994724	1953	1953	1953	1953	100
432	20231026	131200	235799424	1953	1953	1953	1953	3
433	20231026	131100	235793565	1945	1945	1945	1945	0
434	20231026	131000	235793565	1945	1945	1945	1945	3
435	20231026	130900	235787730	1945	1945	1945	1945	0
436	20231026	130800	235787730	1945	1945	1945	1945	2
437	20231026	130700	235783840	1950	1950	1950	1950	0
438	20231026	130600	235783840	1950	1950	1950	1950	0
439	20231026	130500	235783840	1950	1950	1950	1950	5
440	20231026	130400	235774090	1953	1953	1953	1953	0
441	20231026	130300	235774090	1953	1953	1953	1953	0
442	20231026	130200	235774090	1953	1953	1953	1953	486
443	20231026	130100	234824932	1953	1952	1953	1952	500
444	20231026	130000	233848441	1945	1947	1947	1945	784
445	20231026	125900	232323258	1952	1952	1952	1952	1
446	20231026	125800	232321306	1953	1953	1953	1953	0
447	20231026	125700	232321306	1953	1953	1953	1953	0
448	20231026	125600	232321306	1953	1953	1953	1953	0
449	20231026	125500	232321306	1953	1953	1953	1953	0
450	20231026	125400	232321306	1953	1953	1953	1953	0
451	20231026	125300	232321306	1953	1953	1953	1953	7
452	20231026	125200	232307635	1950	1950	1950	1950	0
453	20231026	125100	232307635	1950	1950	1950	1950	0
454	20231026	125000	232307635	1950	1953	1953	1950	209
455	20231026	124900	231899536	1953	1953	1953	1953	0
456	20231026	124800	231899536	1953	1953	1953	1953	5
457	20231026	124700	231889771	1953	1953	1953	1953	0
458	20231026	124600	231889771	1953	1953	1953	1953	1
459	20231026	124500	231887818	1953	1953	1953	1953	0
460	20231026	124400	231887818	1953	1953	1953	1948	3
461	20231026	124300	231881964	1949	1949	1950	1949	5
462	20231026	124200	231872216	1943	1943	1943	1943	0
463	20231026	124100	231872216	1943	1943	1943	1943	0
464	20231026	124000	231872216	1943	1943	1943	1943	0
465	20231026	123900	231872216	1943	1943	1943	1943	0
466	20231026	123800	231872216	1943	1943	1943	1943	0
467	20231026	123700	231872216	1943	1943	1943	1943	0
468	20231026	123600	231872216	1943	1943	1943	1943	0
469	20231026	123500	231872216	1943	1943	1943	1943	0
470	20231026	123400	231872216	1943	1943	1943	1943	0
471	20231026	123300	231872216	1943	1943	1943	1943	0
472	20231026	123200	231872216	1943	1943	1943	1943	1
473	20231026	123100	231870273	1942	1942	1942	1942	0
474	20231026	123000	231870273	1942	1942	1942	1942	0
475	20231026	122900	231870273	1942	1942	1942	1942	0
476	20231026	122800	231870273	1942	1942	1942	1942	0
477	20231026	122700	231870273	1942	1942	1942	1942	0
478	20231026	122600	231870273	1942	1942	1942	1942	0
479	20231026	122500	231870273	1942	1942	1942	1942	0
480	20231026	122400	231870273	1942	1942	1942	1942	0
481	20231026	122300	231870273	1942	1942	1942	1942	495
482	20231026	122200	230908983	1943	1943	1943	1943	0
483	20231026	122100	230908983	1943	1942	1943	1942	305
484	20231026	122000	230316373	1952	1952	1952	1952	110
485	20231026	121900	230101653	1954	1954	1954	1954	0
486	20231026	121800	230101653	1954	1954	1954	1954	10
487	20231026	121700	230082113	1955	1955	1955	1955	0
488	20231026	121600	230082113	1955	1955	1955	1955	0
489	20231026	121500	230082113	1955	1955	1955	1955	0
490	20231026	121400	230082113	1955	1955	1955	1955	0
491	20231026	121300	230082113	1955	1955	1955	1955	0
492	20231026	121200	230082113	1955	1955	1955	1955	56
493	20231026	121100	229972633	1946	1956	1956	1946	54
494	20231026	121000	229867322	1956	1953	1956	1953	31
495	20231026	120900	229806689	1953	1953	1953	1953	1000
496	20231026	120800	227853689	1941	1941	1941	1941	0
497	20231026	120700	227853689	1941	1941	1941	1941	0
498	20231026	120600	227853689	1941	1945	1945	1941	750
499	20231026	120500	226397539	1955	1955	1955	1955	1
500	20231026	120400	226395584	1955	1955	1955	1955	0
501	20231026	120300	226395584	1955	1955	1955	1955	0
502	20231026	120200	226395584	1955	1955	1955	1955	0
503	20231026	120100	226395584	1955	1955	1955	1955	50
504	20231026	120000	226297834	1955	1955	1955	1955	0
505	20231026	115900	226297834	1955	1955	1955	1955	0
506	20231026	115800	226297834	1955	1955	1955	1955	0
507	20231026	115700	226297834	1955	1955	1955	1955	14
508	20231026	115600	226270464	1955	1955	1955	1955	0
509	20231026	115500	226270464	1955	1955	1955	1955	0
510	20231026	115400	226270464	1955	1954	1955	1954	511
511	20231026	115300	225271709	1955	1955	1955	1955	0
512	20231026	115200	225271709	1955	1952	1955	1952	51
513	20231026	115100	225172145	1941	1941	1941	1941	0
514	20231026	115000	225172145	1941	1941	1941	1941	0
515	20231026	114900	225172145	1941	1941	1941	1941	1
516	20231026	114800	225170204	1941	1941	1941	1941	300
517	20231026	114700	224587904	1941	1941	1941	1941	0
518	20231026	114600	224587904	1941	1941	1941	1941	0
519	20231026	114500	224587904	1941	1941	1941	1941	0
520	20231026	114400	224587904	1941	1941	1941	1941	252
521	20231026	114300	224098772	1941	1941	1941	1941	0
522	20231026	114200	224098772	1941	1941	1941	1941	0
523	20231026	114100	224098772	1941	1946	1946	1941	1325
524	20231026	114000	221524223	1955	1955	1955	1955	0
525	20231026	113900	221524223	1955	1955	1955	1955	0
526	20231026	113800	221524223	1955	1955	1955	1955	3
527	20231026	113700	221518358	1955	1955	1955	1955	1
528	20231026	113600	221516403	1946	1946	1946	1946	0
529	20231026	113500	221516403	1946	1946	1946	1946	0
530	20231026	113400	221516403	1946	1946	1946	1946	0
531	20231026	113300	221516403	1946	1946	1946	1946	142
532	20231026	113200	221240071	1946	1948	1948	1946	513
533	20231026	113100	220240998	1956	1956	1956	1956	0
534	20231026	113000	220240998	1956	1955	1956	1955	1002
535	20231026	112900	218281287	1956	1956	1956	1956	0
536	20231026	112800	218281287	1956	1956	1956	1956	68
537	20231026	112700	218148279	1956	1956	1956	1956	0
538	20231026	112600	218148279	1956	1956	1956	1956	0
539	20231026	112500	218148279	1956	1955	1956	1955	100
540	20231026	112400	217952699	1958	1958	1958	1958	0
541	20231026	112300	217952699	1958	1958	1958	1958	0
542	20231026	112200	217952699	1958	1958	1958	1958	45
543	20231026	112100	217864589	1946	1946	1946	1946	25
544	20231026	112000	217815939	1946	1946	1946	1946	0
545	20231026	111900	217815939	1946	1946	1946	1946	0
546	20231026	111800	217815939	1946	1946	1946	1946	0
547	20231026	111700	217815939	1946	1946	1946	1946	0
548	20231026	111600	217815939	1946	1946	1946	1946	50
549	20231026	111500	217718639	1946	1945	1946	1945	2042
550	20231026	111400	213746909	1946	1946	1946	1946	10
551	20231026	111300	213727449	1945	1945	1945	1945	1199
552	20231026	111200	211395394	1945	1947	1947	1945	2722
553	20231026	111100	206098012	1950	1950	1950	1947	1104
554	20231026	111000	203946077	1952	1952	1952	1952	0
555	20231026	110900	203946077	1952	1952	1952	1952	0
556	20231026	110800	203946077	1952	1952	1952	1952	0
557	20231026	110700	203946077	1952	1952	1952	1952	0
558	20231026	110600	203946077	1952	1952	1952	1952	1
559	20231026	110500	203944125	1953	1953	1953	1953	0
560	20231026	110400	203944125	1953	1953	1953	1953	0
561	20231026	110300	203944125	1953	1953	1953	1953	0
562	20231026	110200	203944125	1953	1953	1953	1953	0
563	20231026	110100	203944125	1953	1953	1953	1953	0
564	20231026	110000	203944125	1953	1953	1953	1953	0
565	20231026	105900	203944125	1953	1953	1953	1953	1
566	20231026	105800	203942172	1945	1945	1945	1945	0
567	20231026	105700	203942172	1945	1949	1949	1945	3833
568	20231026	105600	196483048	1954	1950	1954	1950	1205
569	20231026	105500	194131298	1956	1955	1956	1951	898
570	20231026	105400	192376913	1955	1964	1966	1954	5033
571	20231026	105300	182532691	1956	1959	1959	1956	1663
572	20231026	105200	179279427	1960	1965	1965	1960	2240
573	20231026	105100	174888751	1969	1969	1969	1969	0
574	20231026	105000	174888751	1969	1969	1969	1969	0
575	20231026	104900	174888751	1969	1969	1969	1969	0
576	20231026	104800	174888751	1969	1969	1969	1969	3
577	20231026	104700	174882844	1968	1968	1968	1968	20
578	20231026	104600	174843484	1968	1968	1968	1968	6
579	20231026	104500	174831676	1968	1968	1968	1968	0
580	20231026	104400	174831676	1968	1968	1968	1968	0
581	20231026	104300	174831676	1968	1968	1968	1968	1
582	20231026	104200	174829708	1968	1968	1968	1968	0
583	20231026	104100	174829708	1968	1968	1968	1968	488
584	20231026	104000	173869324	1968	1965	1968	1965	2
585	20231026	103900	173865391	1962	1962	1962	1962	0
586	20231026	103800	173865391	1962	1962	1962	1962	0
587	20231026	103700	173865391	1962	1962	1962	1962	0
588	20231026	103600	173865391	1962	1957	1962	1957	1807
589	20231026	103500	170325492	1955	1955	1955	1955	69
590	20231026	103400	170190597	1955	1955	1955	1955	1202
591	20231026	103300	167840687	1955	1955	1955	1955	3402
592	20231026	103200	161189777	1955	1955	1955	1955	104
593	20231026	103100	160986457	1957	1957	1957	1957	0
594	20231026	103000	160986457	1957	1957	1957	1957	120
595	20231026	102900	160751617	1957	1957	1957	1957	0
596	20231026	102800	160751617	1957	1957	1957	1957	20
597	20231026	102700	160712477	1956	1956	1956	1956	1262
598	20231026	102600	158244005	1955	1955	1955	1955	14
599	20231026	102500	158216635	1955	1955	1955	1955	0
600	20231026	102400	158216635	1955	1955	1955	1955	0
601	20231026	102300	158216635	1955	1955	1955	1955	2
602	20231026	102200	158212725	1946	1946	1946	1946	0
603	20231026	102100	158212725	1946	1946	1946	1946	0
604	20231026	102000	158212725	1946	1946	1946	1946	0
605	20231026	101900	158212725	1946	1946	1946	1946	0
606	20231026	101800	158212725	1946	1946	1946	1946	0
607	20231026	101700	158212725	1946	1946	1946	1946	396
608	20231026	101600	157442109	1955	1955	1955	1955	0
609	20231026	101500	157442109	1955	1955	1955	1955	0
610	20231026	101400	157442109	1955	1955	1955	1955	0
611	20231026	101300	157442109	1955	1954	1955	1954	127
612	20231026	101200	157193924	1955	1955	1955	1955	0
613	20231026	101100	157193924	1955	1955	1955	1955	0
614	20231026	101000	157193924	1955	1955	1955	1955	0
615	20231026	100900	157193924	1955	1946	1955	1946	1351
616	20231026	100800	154564869	1945	1955	1955	1945	155
617	20231026	100700	154262344	1955	1955	1955	1955	1
618	20231026	100600	154260389	1945	1955	1955	1945	3
619	20231026	100500	154254534	1955	1947	1955	1947	16
620	20231026	100400	154223374	1955	1955	1955	1955	1
621	20231026	100300	154221419	1945	1945	1945	1945	0
622	20231026	100200	154221419	1945	1945	1945	1945	0
623	20231026	100100	154221419	1945	1945	1945	1945	1
624	20231026	100000	154219474	1947	1947	1947	1947	0
625	20231026	095900	154219474	1947	1935	1947	1933	1380
626	20231026	095800	151550411	1936	1949	1949	1936	664
627	20231026	095700	150264819	1950	1948	1950	1948	100
628	20231026	095600	150069857	1949	1949	1950	1947	1200
629	20231026	095500	147730917	1950	1950	1950	1950	500
630	20231026	095400	146755917	1955	1955	1955	1955	41
631	20231026	095300	146675762	1957	1957	1957	1957	2
632	20231026	095200	146671848	1957	1939	1957	1935	6231
633	20231026	095100	134596414	1957	1957	1957	1957	12
634	20231026	095000	134572930	1938	1938	1938	1938	0
635	20231026	094900	134572930	1938	1938	1938	1938	0
636	20231026	094800	134572930	1938	1941	1941	1937	306
637	20231026	094700	133979378	1942	1945	1945	1942	741
638	20231026	094600	132538516	1945	1947	1947	1945	30
639	20231026	094500	132480156	1958	1958	1958	1958	0
640	20231026	094400	132480156	1958	1958	1958	1957	1150
641	20231026	094300	130228480	1960	1960	1960	1960	20
642	20231026	094200	130189280	1960	1959	1960	1959	500
643	20231026	094100	129209342	1960	1963	1963	1960	166
644	20231026	094000	128883863	1963	1963	1963	1963	61
645	20231026	093900	128764120	1943	1945	1964	1943	467
646	20231026	093800	127855777	1940	1940	1940	1936	1745
647	20231026	093700	124474586	1940	1947	1948	1940	1873
648	20231026	093600	120835546	1947	1956	1956	1936	12912
649	20231026	093500	95675252	1957	1960	1973	1957	242
650	20231026	093400	95201307	1973	1973	1973	1973	2
651	20231026	093300	95197361	1974	1971	1974	1971	1113
652	20231026	093200	93000696	1974	1973	1974	1973	2
653	20231026	093100	92996749	1961	1961	1961	1961	1557
654	20231026	093000	89943472	1961	1956	1961	1956	129
655	20231026	092900	89690508	1956	1953	1956	1953	381
656	20231026	092800	88945335	1950	1951	1951	1950	3133
657	20231026	092700	82835844	1951	1952	1952	1951	2125
658	20231026	092600	78689914	1960	1958	1960	1951	3041
659	20231026	092500	72751904	1960	1963	1965	1959	1456
660	20231026	092400	69896136	1966	1968	1969	1966	627
661	20231026	092300	68663107	1967	1975	1975	1967	133
662	20231026	092200	68400800	1974	1974	1974	1974	321
663	20231026	092100	67767146	1974	1974	1974	1974	2
664	20231026	092000	67763198	1963	1963	1963	1963	29
665	20231026	091900	67706271	1963	1963	1963	1963	0
666	20231026	091800	67706271	1963	1966	1966	1963	422
667	20231026	091700	66876634	1973	1965	1973	1964	973
668	20231026	091600	64963601	1966	1975	1975	1965	448
669	20231026	091500	64081998	1975	1974	1975	1974	384
670	20231026	091400	63323751	1974	1974	1974	1974	81
671	20231026	091300	63163857	1974	1960	1974	1958	1503
672	20231026	091200	60220687	1959	1959	1959	1959	55
673	20231026	091100	60112942	1958	1976	1976	1958	6318
674	20231026	091000	47715120	1976	1976	1976	1976	101
675	20231026	090900	47515544	1977	1980	1980	1970	98
676	20231026	090800	47322134	1980	1980	1980	1980	2092
677	20231026	090700	43179974	1958	1970	1970	1958	1102
678	20231026	090600	41020882	1980	1980	1980	1980	0
679	20231026	090500	41020882	1980	1970	1980	1970	549
680	20231026	090400	39938862	1980	1970	1980	1970	70
681	20231026	090300	39800952	1960	1960	1960	1960	44
682	20231026	090200	39714712	1988	1951	1988	1950	8030
683	20231026	090100	24006038	1955	1961	1961	1955	7145
684	20231026	090000	10026961	1961	1991	1991	1961	5067