KissMeData/031510/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	190600	204932872	1938	1938	1938	1938	2528
3	20231025	190500	204932872	1938	1938	1938	1938	0
4	20231025	190400	204932872	1938	1938	1938	1938	0
5	20231025	190300	204932872	1938	1938	1938	1938	0
6	20231025	190200	204932872	1938	1938	1938	1938	0
7	20231025	190100	204932872	1938	1938	1938	1938	0
8	20231025	190000	204932872	1938	1938	1938	1938	0
9	20231025	185900	204932872	1938	1938	1938	1938	0
10	20231025	185800	204932872	1938	1938	1938	1938	0
11	20231025	185700	204932872	1938	1938	1938	1938	0
12	20231025	185600	204932872	1938	1938	1938	1938	0
13	20231025	185500	204932872	1938	1938	1938	1938	0
14	20231025	185400	204932872	1938	1938	1938	1938	0
15	20231025	185300	204932872	1938	1938	1938	1938	0
16	20231025	185200	204932872	1938	1938	1938	1938	0
17	20231025	185100	204932872	1938	1938	1938	1938	0
18	20231025	185000	204932872	1938	1938	1938	1938	0
19	20231025	184900	204932872	1938	1938	1938	1938	0
20	20231025	184800	204932872	1938	1938	1938	1938	0
21	20231025	184700	204932872	1938	1938	1938	1938	0
22	20231025	184600	204932872	1938	1938	1938	1938	0
23	20231025	184500	204932872	1938	1938	1938	1938	0
24	20231025	184400	204932872	1938	1938	1938	1938	0
25	20231025	184300	204932872	1938	1938	1938	1938	0
26	20231025	184200	204932872	1938	1938	1938	1938	0
27	20231025	184100	204932872	1938	1938	1938	1938	0
28	20231025	184000	204932872	1938	1938	1938	1938	0
29	20231025	183900	204932872	1938	1938	1938	1938	0
30	20231025	183800	204932872	1938	1938	1938	1938	0
31	20231025	183700	204932872	1938	1938	1938	1938	0
32	20231025	183600	204932872	1938	1938	1938	1938	2528
33	20231025	183500	204932872	1938	1938	1938	1938	0
34	20231025	183400	204932872	1938	1938	1938	1938	0
35	20231025	183300	204932872	1938	1938	1938	1938	0
36	20231025	183200	204932872	1938	1938	1938	1938	0
37	20231025	183100	204932872	1938	1938	1938	1938	0
38	20231025	183000	204932872	1938	1938	1938	1938	0
39	20231025	182900	204932872	1938	1938	1938	1938	0
40	20231025	182800	204932872	1938	1938	1938	1938	0
41	20231025	182700	204932872	1938	1938	1938	1938	0
42	20231025	182600	204932872	1938	1938	1938	1938	0
43	20231025	182500	204932872	1938	1938	1938	1938	0
44	20231025	182400	204932872	1938	1938	1938	1938	0
45	20231025	182300	204932872	1938	1938	1938	1938	0
46	20231025	182200	204932872	1938	1938	1938	1938	0
47	20231025	182100	204932872	1938	1938	1938	1938	0
48	20231025	182000	204932872	1938	1938	1938	1938	0
49	20231025	181900	204932872	1938	1938	1938	1938	0
50	20231025	181800	204932872	1938	1938	1938	1938	0
51	20231025	181700	204932872	1938	1938	1938	1938	0
52	20231025	181600	204932872	1938	1938	1938	1938	0
53	20231025	181500	204932872	1938	1938	1938	1938	0
54	20231025	181400	204932872	1938	1938	1938	1938	0
55	20231025	181300	204932872	1938	1938	1938	1938	0
56	20231025	181200	204932872	1938	1938	1938	1938	0
57	20231025	181100	204932872	1938	1938	1938	1938	0
58	20231025	181000	204932872	1938	1938	1938	1938	0
59	20231025	180900	204932872	1938	1938	1938	1938	0
60	20231025	180800	204932872	1938	1938	1938	1938	0
61	20231025	180700	204932872	1938	1938	1938	1938	0
62	20231025	180600	204932872	1938	1938	1938	1938	2528
63	20231025	180500	204932872	1938	1938	1938	1938	0
64	20231025	180400	204932872	1938	1938	1938	1938	0
65	20231025	180300	204932872	1938	1938	1938	1938	0
66	20231025	180200	204932872	1938	1938	1938	1938	0
67	20231025	180100	204932872	1938	1938	1938	1938	0
68	20231025	180000	204932872	1938	1938	1938	1938	0
69	20231025	175900	204932872	1938	1938	1938	1938	0
70	20231025	175800	204932872	1938	1938	1938	1938	0
71	20231025	175700	204932872	1938	1938	1938	1938	0
72	20231025	175600	204932872	1938	1938	1938	1938	0
73	20231025	175500	204932872	1938	1938	1938	1938	0
74	20231025	175400	204932872	1938	1938	1938	1938	0
75	20231025	175300	204932872	1938	1938	1938	1938	0
76	20231025	175200	204932872	1938	1938	1938	1938	0
77	20231025	175100	204932872	1938	1938	1938	1938	0
78	20231025	175000	204932872	1938	1938	1938	1938	0
79	20231025	174900	204932872	1938	1938	1938	1938	0
80	20231025	174800	204932872	1938	1938	1938	1938	0
81	20231025	174700	204932872	1938	1938	1938	1938	0
82	20231025	174600	204932872	1938	1938	1938	1938	0
83	20231025	174500	204932872	1938	1938	1938	1938	0
84	20231025	174400	204932872	1938	1938	1938	1938	0
85	20231025	174300	204932872	1938	1938	1938	1938	0
86	20231025	174200	204932872	1938	1938	1938	1938	0
87	20231025	174100	204932872	1938	1938	1938	1938	0
88	20231025	174000	204932872	1938	1938	1938	1938	0
89	20231025	173900	204932872	1938	1938	1938	1938	0
90	20231025	173800	204932872	1938	1938	1938	1938	0
91	20231025	173700	204932872	1938	1938	1938	1938	0
92	20231025	173600	204932872	1938	1938	1938	1938	2528
93	20231025	173500	204932872	1938	1938	1938	1938	0
94	20231025	173400	204932872	1938	1938	1938	1938	0
95	20231025	173300	204932872	1938	1938	1938	1938	0
96	20231025	173200	204932872	1938	1938	1938	1938	0
97	20231025	173100	204932872	1938	1938	1938	1938	0
98	20231025	173000	204932872	1938	1938	1938	1938	0
99	20231025	172900	204932872	1938	1938	1938	1938	0
100	20231025	172800	204932872	1938	1938	1938	1938	0
101	20231025	172700	204932872	1938	1938	1938	1938	0
102	20231025	172600	204932872	1938	1938	1938	1938	0
103	20231025	172500	204932872	1938	1938	1938	1938	0
104	20231025	172400	204932872	1938	1938	1938	1938	0
105	20231025	172300	204932872	1938	1938	1938	1938	0
106	20231025	172200	204932872	1938	1938	1938	1938	0
107	20231025	172100	204932872	1938	1938	1938	1938	0
108	20231025	172000	204932872	1938	1938	1938	1938	0
109	20231025	171900	204932872	1938	1938	1938	1938	0
110	20231025	171800	204932872	1938	1938	1938	1938	0
111	20231025	171700	204932872	1938	1938	1938	1938	0
112	20231025	171600	204932872	1938	1938	1938	1938	0
113	20231025	171500	204932872	1938	1938	1938	1938	0
114	20231025	171400	204932872	1938	1938	1938	1938	0
115	20231025	171300	204932872	1938	1938	1938	1938	0
116	20231025	171200	204932872	1938	1938	1938	1938	0
117	20231025	171100	204932872	1938	1938	1938	1938	0
118	20231025	171000	204932872	1938	1938	1938	1938	0
119	20231025	170900	204932872	1938	1938	1938	1938	0
120	20231025	170800	204932872	1938	1938	1938	1938	0
121	20231025	170700	204932872	1938	1938	1938	1938	0
122	20231025	170600	204932872	1938	1938	1938	1938	2528
123	20231025	170500	204932872	1938	1938	1938	1938	0
124	20231025	170400	204932872	1938	1938	1938	1938	0
125	20231025	170300	204932872	1938	1938	1938	1938	0
126	20231025	170200	204932872	1938	1938	1938	1938	0
127	20231025	170100	204932872	1938	1938	1938	1938	0
128	20231025	170000	204932872	1938	1938	1938	1938	0
129	20231025	165900	204932872	1938	1938	1938	1938	0
130	20231025	165800	204932872	1938	1938	1938	1938	0
131	20231025	165700	204932872	1938	1938	1938	1938	0
132	20231025	165600	204932872	1938	1938	1938	1938	0
133	20231025	165500	204932872	1938	1938	1938	1938	0
134	20231025	165400	204932872	1938	1938	1938	1938	0
135	20231025	165300	204932872	1938	1938	1938	1938	0
136	20231025	165200	204932872	1938	1938	1938	1938	0
137	20231025	165100	204932872	1938	1938	1938	1938	0
138	20231025	165000	204932872	1938	1938	1938	1938	0
139	20231025	164900	204932872	1938	1938	1938	1938	0
140	20231025	164800	204932872	1938	1938	1938	1938	0
141	20231025	164700	204932872	1938	1938	1938	1938	0
142	20231025	164600	204932872	1938	1938	1938	1938	0
143	20231025	164500	204932872	1938	1938	1938	1938	0
144	20231025	164400	204932872	1938	1938	1938	1938	0
145	20231025	164300	204932872	1938	1938	1938	1938	0
146	20231025	164200	204932872	1938	1938	1938	1938	0
147	20231025	164100	204932872	1938	1938	1938	1938	0
148	20231025	164000	204932872	1938	1938	1938	1938	0
149	20231025	163900	204932872	1938	1938	1938	1938	0
150	20231025	163800	204932872	1938	1938	1938	1938	0
151	20231025	163700	204932872	1938	1938	1938	1938	0
152	20231025	163600	204932872	1938	1938	1938	1938	2528
153	20231025	163500	204932872	1938	1938	1938	1938	0
154	20231025	163400	204932872	1938	1938	1938	1938	0
155	20231025	163300	204932872	1938	1938	1938	1938	0
156	20231025	163200	204932872	1938	1938	1938	1938	0
157	20231025	163100	204932872	1938	1938	1938	1938	0
158	20231025	163000	204932872	1938	1938	1938	1938	0
159	20231025	162900	204932872	1938	1938	1938	1938	0
160	20231025	162800	204932872	1938	1938	1938	1938	0
161	20231025	162700	204932872	1938	1938	1938	1938	0
162	20231025	162600	204932872	1938	1938	1938	1938	0
163	20231025	162500	204932872	1938	1938	1938	1938	0
164	20231025	162400	204932872	1938	1938	1938	1938	0
165	20231025	162300	204932872	1938	1938	1938	1938	0
166	20231025	162200	204932872	1938	1938	1938	1938	0
167	20231025	162100	204932872	1938	1938	1938	1938	0
168	20231025	162000	204932872	1938	1938	1938	1938	0
169	20231025	161900	204932872	1938	1938	1938	1938	0
170	20231025	161800	204932872	1938	1938	1938	1938	0
171	20231025	161700	204932872	1938	1938	1938	1938	0
172	20231025	161600	204932872	1938	1938	1938	1938	0
173	20231025	161500	204932872	1938	1938	1938	1938	0
174	20231025	161400	204932872	1938	1938	1938	1938	0
175	20231025	161300	204932872	1938	1938	1938	1938	0
176	20231025	161200	204932872	1938	1938	1938	1938	0
177	20231025	161100	204932872	1938	1938	1938	1938	0
178	20231025	161000	204932872	1938	1938	1938	1938	0
179	20231025	160900	204932872	1938	1938	1938	1938	0
180	20231025	160800	204932872	1938	1938	1938	1938	0
181	20231025	160700	204932872	1938	1938	1938	1938	0
182	20231025	160600	204932872	1938	1938	1938	1938	2528
183	20231025	160500	204932872	1938	1938	1938	1938	0
184	20231025	160400	204932872	1938	1938	1938	1938	0
185	20231025	160300	204932872	1938	1938	1938	1938	0
186	20231025	160200	204932872	1938	1938	1938	1938	0
187	20231025	160100	204932872	1938	1938	1938	1938	0
188	20231025	160000	204932872	1938	1938	1938	1938	0
189	20231025	155900	204932872	1938	1938	1938	1938	0
190	20231025	155800	204932872	1938	1938	1938	1938	0
191	20231025	155700	204932872	1938	1938	1938	1938	0
192	20231025	155600	204932872	1938	1938	1938	1938	0
193	20231025	155500	204932872	1938	1938	1938	1938	0
194	20231025	155400	204932872	1938	1938	1938	1938	0
195	20231025	155300	204932872	1938	1938	1938	1938	0
196	20231025	155200	204932872	1938	1938	1938	1938	0
197	20231025	155100	204932872	1938	1938	1938	1938	0
198	20231025	155000	204932872	1938	1938	1938	1938	0
199	20231025	154900	204932872	1938	1938	1938	1938	0
200	20231025	154800	204932872	1938	1938	1938	1938	0
201	20231025	154700	204932872	1938	1938	1938	1938	0
202	20231025	154600	204932872	1938	1938	1938	1938	0
203	20231025	154500	204932872	1938	1938	1938	1938	0
204	20231025	154400	204932872	1938	1938	1938	1938	0
205	20231025	154300	204932872	1938	1938	1938	1938	0
206	20231025	154200	204932872	1938	1938	1938	1938	0
207	20231025	154100	204932872	1938	1938	1938	1938	0
208	20231025	154000	204932872	1938	1938	1938	1938	0
209	20231025	153900	204932872	1938	1938	1938	1938	0
210	20231025	153800	204932872	1938	1938	1938	1938	0
211	20231025	153700	204932872	1938	1938	1938	1938	0
212	20231025	153600	204932872	1938	1938	1938	1938	2528
213	20231025	153500	204932872	1938	1938	1938	1938	0
214	20231025	153400	204932872	1938	1938	1938	1938	0
215	20231025	153300	204932872	1938	1938	1938	1938	0
216	20231025	153200	204932872	1938	1938	1938	1938	0
217	20231025	153100	204932872	1938	1938	1938	1938	0
218	20231025	153000	204932872	1938	1938	1938	1938	2528
219	20231025	152900	200033608	1938	1938	1938	1938	0
220	20231025	152800	200033608	1938	1938	1938	1938	0
221	20231025	152700	200033608	1938	1938	1938	1938	0
222	20231025	152600	200033608	1938	1938	1938	1938	0
223	20231025	152500	200033608	1938	1938	1938	1938	0
224	20231025	152400	200033608	1938	1938	1938	1938	0
225	20231025	152300	200033608	1938	1938	1938	1938	0
226	20231025	152200	200033608	1938	1938	1938	1938	0
227	20231025	152100	200033608	1938	1938	1938	1938	0
228	20231025	152000	200033608	1938	1938	1938	1938	0
229	20231025	151900	200033608	1938	1938	1938	1938	175
230	20231025	151800	199694458	1938	1938	1938	1933	328
231	20231025	151700	199058889	1938	1933	1938	1933	1078
232	20231025	151600	196972949	1925	1933	1933	1925	719
233	20231025	151500	195586005	1933	1932	1933	1932	797
234	20231025	151400	194046035	1932	1930	1932	1930	1468
235	20231025	151300	191211877	1930	1930	1930	1930	419
236	20231025	151200	190403207	1930	1930	1930	1930	1000
237	20231025	151100	188473207	1930	1930	1930	1930	0
238	20231025	151000	188473207	1930	1930	1930	1930	209
239	20231025	150900	188069837	1930	1930	1930	1930	0
240	20231025	150800	188069837	1930	1930	1930	1930	0
241	20231025	150700	188069837	1930	1930	1930	1930	20
242	20231025	150600	188031237	1930	1930	1930	1930	0
243	20231025	150500	188031237	1930	1930	1930	1930	150
244	20231025	150400	187741737	1930	1932	1932	1930	35
245	20231025	150300	187674149	1932	1932	1932	1932	0
246	20231025	150200	187674149	1932	1932	1932	1932	0
247	20231025	150100	187674149	1932	1932	1932	1932	19
248	20231025	150000	187637441	1932	1932	1932	1932	19
249	20231025	145900	187600733	1933	1933	1933	1933	105
250	20231025	145800	187397768	1933	1933	1933	1933	177
251	20231025	145700	187055627	1933	1933	1933	1933	0
252	20231025	145600	187055627	1933	1933	1933	1933	0
253	20231025	145500	187055627	1933	1937	1937	1933	43
254	20231025	145400	186972432	1937	1937	1937	1937	0
255	20231025	145300	186972432	1937	1937	1937	1937	90
256	20231025	145200	186798102	1937	1937	1937	1937	171
257	20231025	145100	186466875	1937	1937	1937	1937	0
258	20231025	145000	186466875	1937	1937	1937	1937	1000
259	20231025	144900	184529875	1937	1937	1937	1937	9
260	20231025	144800	184512442	1937	1937	1937	1937	0
261	20231025	144700	184512442	1937	1937	1937	1937	147
262	20231025	144600	184227703	1937	1933	1937	1933	133
263	20231025	144500	183970530	1932	1932	1932	1932	0
264	20231025	144400	183970530	1932	1932	1932	1932	30
265	20231025	144300	183912570	1932	1930	1932	1930	2951
266	20231025	144200	178216974	1930	1929	1930	1929	568
267	20231025	144100	177121245	1928	1928	1928	1928	560
268	20231025	144000	176041565	1928	1928	1928	1928	376
269	20231025	143900	175316637	1928	1928	1928	1928	3933
270	20231025	143800	167733813	1928	1928	1928	1928	0
271	20231025	143700	167733813	1928	1927	1928	1927	19
272	20231025	143600	167697182	1928	1928	1928	1928	0
273	20231025	143500	167697182	1928	1923	1928	1923	418
274	20231025	143400	166891293	1923	1928	1928	1923	79
275	20231025	143300	166739116	1923	1923	1923	1923	0
276	20231025	143200	166739116	1923	1925	1925	1923	189
277	20231025	143100	166375563	1928	1928	1928	1928	419
278	20231025	143000	165567731	1928	1928	1928	1928	157
279	20231025	142900	165265035	1928	1928	1928	1928	52
280	20231025	142800	165164779	1928	1928	1928	1928	19
281	20231025	142700	165128147	1928	1928	1928	1928	0
282	20231025	142600	165128147	1928	1927	1928	1927	103
283	20231025	142500	164929564	1923	1923	1923	1923	0
284	20231025	142400	164929564	1923	1923	1923	1923	0
285	20231025	142300	164929564	1923	1923	1923	1923	0
286	20231025	142200	164929564	1923	1923	1923	1923	0
287	20231025	142100	164929564	1923	1923	1923	1923	0
288	20231025	142000	164929564	1923	1923	1923	1923	1
289	20231025	141900	164927641	1922	1922	1922	1922	0
290	20231025	141800	164927641	1922	1922	1922	1922	0
291	20231025	141700	164927641	1922	1922	1922	1922	0
292	20231025	141600	164927641	1922	1922	1922	1922	0
293	20231025	141500	164927641	1922	1923	1923	1922	50
294	20231025	141400	164831500	1923	1923	1923	1923	0
295	20231025	141300	164831500	1923	1923	1923	1923	300
296	20231025	141200	164254600	1923	1923	1923	1923	0
297	20231025	141100	164254600	1923	1923	1923	1923	360
298	20231025	141000	163562320	1923	1928	1928	1923	93
299	20231025	140900	163383386	1928	1928	1928	1928	15
300	20231025	140800	163354466	1928	1928	1928	1928	0
301	20231025	140700	163354466	1928	1928	1928	1928	19
302	20231025	140600	163317834	1928	1928	1928	1928	0
303	20231025	140500	163317834	1928	1928	1928	1928	170
304	20231025	140400	162990074	1928	1924	1928	1924	133
305	20231025	140300	162733910	1924	1924	1924	1924	35
306	20231025	140200	162666570	1928	1928	1928	1928	0
307	20231025	140100	162666570	1928	1928	1928	1928	2
308	20231025	140000	162662714	1923	1924	1924	1923	10
309	20231025	135900	162643482	1923	1923	1923	1923	0
310	20231025	135800	162643482	1923	1923	1923	1923	1000
311	20231025	135700	160720482	1923	1923	1923	1923	11
312	20231025	135600	160699329	1922	1922	1922	1922	0
313	20231025	135500	160699329	1922	1922	1922	1922	0
314	20231025	135400	160699329	1922	1922	1922	1922	11
315	20231025	135300	160678187	1921	1921	1921	1921	0
316	20231025	135200	160678187	1921	1929	1929	1921	47
317	20231025	135100	160587748	1929	1922	1929	1922	98
318	20231025	135000	160398838	1922	1922	1922	1922	900
319	20231025	134900	158669038	1922	1922	1922	1922	100
320	20231025	134800	158476838	1921	1921	1921	1921	11
321	20231025	134700	158455707	1921	1921	1921	1921	0
322	20231025	134600	158455707	1921	1921	1921	1921	10
323	20231025	134500	158436497	1921	1921	1921	1921	11
324	20231025	134400	158415366	1921	1921	1921	1921	1
325	20231025	134300	158413445	1921	1921	1921	1921	0
326	20231025	134200	158413445	1921	1921	1921	1921	11
327	20231025	134100	158392314	1921	1921	1921	1921	0
328	20231025	134000	158392314	1921	1921	1921	1921	0
329	20231025	133900	158392314	1921	1921	1921	1921	11
330	20231025	133800	158371183	1921	1921	1921	1921	0
331	20231025	133700	158371183	1921	1921	1921	1921	411
332	20231025	133600	157581652	1921	1921	1921	1921	124
333	20231025	133500	157343448	1921	1921	1921	1921	392
334	20231025	133400	156590416	1921	1921	1921	1921	0
335	20231025	133300	156590416	1921	1921	1921	1921	11
336	20231025	133200	156569285	1921	1921	1921	1921	100
337	20231025	133100	156377185	1921	1924	1924	1921	153
338	20231025	133000	156083211	1924	1924	1924	1924	0
339	20231025	132900	156083211	1924	1923	1924	1921	199
340	20231025	132800	155700926	1924	1928	1928	1924	471
341	20231025	132700	154793658	1928	1928	1928	1928	62
342	20231025	132600	154674122	1928	1928	1928	1928	18
343	20231025	132500	154639418	1929	1929	1929	1929	19
344	20231025	132400	154602767	1929	1929	1929	1929	0
345	20231025	132300	154602767	1929	1929	1929	1929	10
346	20231025	132200	154583477	1929	1929	1929	1929	9
347	20231025	132100	154566116	1929	1928	1929	1928	12
348	20231025	132000	154542979	1928	1928	1928	1928	0
349	20231025	131900	154542979	1928	1928	1928	1928	0
350	20231025	131800	154542979	1928	1928	1928	1928	111
351	20231025	131700	154328971	1928	1928	1928	1928	1
352	20231025	131600	154327043	1930	1930	1930	1930	19
353	20231025	131500	154290373	1930	1928	1930	1928	98
354	20231025	131400	154101255	1928	1928	1928	1928	5
355	20231025	131300	154091615	1929	1930	1930	1929	112
356	20231025	131200	153875528	1930	1930	1930	1929	353
357	20231025	131100	153194438	1930	1930	1930	1930	165
358	20231025	131000	152875988	1930	1930	1930	1930	5
359	20231025	130900	152866338	1929	1929	1929	1929	45
360	20231025	130800	152779533	1929	1930	1930	1929	130
361	20231025	130700	152528743	1930	1930	1930	1929	3196
362	20231025	130600	146360473	1930	1930	1930	1930	281
363	20231025	130500	145818143	1933	1939	1944	1933	1008
364	20231025	130400	143861061	1936	1939	1939	1936	28
365	20231025	130300	143806796	1939	1938	1939	1938	516
366	20231025	130200	142806293	1936	1936	1936	1936	1295
367	20231025	130100	140299173	1938	1939	1939	1938	318
368	20231025	130000	139682870	1939	1939	1939	1939	0
369	20231025	125900	139682870	1939	1939	1939	1939	0
370	20231025	125800	139682870	1939	1939	1939	1939	19
371	20231025	125700	139646029	1939	1939	1939	1939	0
372	20231025	125600	139646029	1939	1939	1939	1939	116
373	20231025	125500	139421105	1939	1939	1939	1939	78
374	20231025	125400	139269863	1939	1939	1939	1939	111
375	20231025	125300	139054634	1939	1939	1939	1939	100
376	20231025	125200	138860734	1939	1939	1939	1939	1
377	20231025	125100	138858795	1939	1939	1939	1939	703
378	20231025	125000	137495678	1944	1944	1944	1944	53
379	20231025	124900	137392646	1944	1939	1944	1939	4665
380	20231025	124800	128342287	1938	1940	1940	1938	60
381	20231025	124700	128225907	1940	1940	1940	1940	0
382	20231025	124600	128225907	1940	1939	1940	1939	29
383	20231025	124500	128169666	1939	1939	1939	1939	257
384	20231025	124400	127671343	1939	1939	1939	1939	0
385	20231025	124300	127671343	1939	1939	1939	1939	19
386	20231025	124200	127634502	1939	1939	1939	1939	497
387	20231025	124100	126670819	1939	1939	1939	1939	0
388	20231025	124000	126670819	1939	1938	1939	1938	1717
389	20231025	123900	123341708	1938	1936	1938	1936	199
390	20231025	123800	122956268	1936	1936	1936	1936	200
391	20231025	123700	122569068	1937	1936	1937	1936	126
392	20231025	123600	122325129	1936	1930	1936	1930	308
393	20231025	123500	121730263	1936	1934	1936	1934	518
394	20231025	123400	120727917	1930	1929	1933	1929	8582
395	20231025	123300	104157004	1928	1922	1929	1922	142
396	20231025	123200	103883268	1921	1921	1921	1921	0
397	20231025	123100	103883268	1921	1925	1925	1921	5678
398	20231025	123000	92960251	1925	1921	1925	1921	1704
399	20231025	122900	89681774	1921	1923	1923	1921	1423
400	20231025	122800	86946407	1923	1923	1923	1923	291
401	20231025	122700	86386814	1923	1922	1923	1922	1028
402	20231025	122600	84409981	1922	1922	1922	1922	556
403	20231025	122500	83341349	1922	1922	1922	1922	694
404	20231025	122400	82007481	1922	1921	1922	1921	30
405	20231025	122300	81949832	1921	1921	1921	1921	19
406	20231025	122200	81913333	1921	1921	1921	1921	0
407	20231025	122100	81913333	1921	1920	1921	1920	895
408	20231025	122000	80194404	1920	1920	1920	1920	0
409	20231025	121900	80194404	1920	1920	1920	1920	19
410	20231025	121800	80157924	1920	1920	1920	1920	0
411	20231025	121700	80157924	1920	1920	1920	1920	0
412	20231025	121600	80157924	1920	1920	1920	1920	19
413	20231025	121500	80121444	1920	1920	1920	1920	5
414	20231025	121400	80111844	1920	1920	1920	1920	0
415	20231025	121300	80111844	1920	1920	1920	1920	19
416	20231025	121200	80075364	1920	1920	1920	1920	0
417	20231025	121100	80075364	1920	1920	1920	1920	0
418	20231025	121000	80075364	1920	1920	1920	1920	19
419	20231025	120900	80038884	1920	1920	1920	1920	0
420	20231025	120800	80038884	1920	1920	1920	1920	20
421	20231025	120700	80000484	1920	1920	1920	1920	71
422	20231025	120600	79864164	1921	1921	1921	1921	0
423	20231025	120500	79864164	1921	1921	1921	1921	0
424	20231025	120400	79864164	1921	1921	1921	1921	19
425	20231025	120300	79827665	1921	1917	1921	1917	100
426	20231025	120200	79635759	1917	1917	1917	1917	0
427	20231025	120100	79635759	1917	1917	1917	1917	11
428	20231025	120000	79614672	1917	1917	1917	1917	0
429	20231025	115900	79614672	1917	1917	1917	1917	2734
430	20231025	115800	74373594	1919	1919	1919	1919	19
431	20231025	115700	74337133	1919	1919	1919	1919	0
432	20231025	115600	74337133	1919	1919	1919	1919	53
433	20231025	115500	74235426	1919	1921	1921	1919	206
434	20231025	115400	73839706	1921	1921	1921	1921	11
435	20231025	115300	73818575	1921	1921	1921	1921	50
436	20231025	115200	73722525	1922	1922	1922	1922	33
437	20231025	115100	73659099	1922	1921	1922	1921	29
438	20231025	115000	73603376	1921	1921	1921	1921	0
439	20231025	114900	73603376	1921	1921	1921	1921	33
440	20231025	114800	73539983	1921	1921	1921	1921	295
441	20231025	114700	72973288	1921	1921	1921	1921	0
442	20231025	114600	72973288	1921	1921	1921	1921	19
443	20231025	114500	72936789	1921	1921	1921	1921	0
444	20231025	114400	72936789	1921	1921	1921	1921	19
445	20231025	114300	72900290	1921	1921	1921	1921	0
446	20231025	114200	72900290	1921	1921	1921	1921	11
447	20231025	114100	72879159	1921	1921	1921	1921	71
448	20231025	114000	72742768	1921	1921	1921	1921	479
449	20231025	113900	71822609	1921	1921	1921	1921	11
450	20231025	113800	71801478	1921	1923	1923	1921	100
451	20231025	113700	71609316	1923	1923	1923	1923	0
452	20231025	113600	71609316	1923	1923	1923	1923	41
453	20231025	113500	71530473	1921	1921	1921	1921	0
454	20231025	113400	71530473	1921	1921	1921	1921	0
455	20231025	113300	71530473	1921	1921	1921	1921	11
456	20231025	113200	71509342	1921	1921	1921	1921	0
457	20231025	113100	71509342	1921	1921	1921	1921	0
458	20231025	113000	71509342	1921	1921	1921	1921	118
459	20231025	112900	71282664	1921	1921	1921	1921	0
460	20231025	112800	71282664	1921	1921	1921	1921	0
461	20231025	112700	71282664	1921	1921	1924	1921	215
462	20231025	112600	70869543	1921	1921	1921	1921	114
463	20231025	112500	70650549	1921	1920	1921	1920	894
464	20231025	112400	68933953	1920	1920	1920	1920	0
465	20231025	112300	68933953	1920	1920	1920	1920	0
466	20231025	112200	68933953	1920	1921	1921	1920	41
467	20231025	112100	68855198	1921	1918	1921	1918	46
468	20231025	112000	68766877	1918	1918	1918	1918	0
469	20231025	111900	68766877	1918	1921	1921	1918	27
470	20231025	111800	68715034	1921	1921	1921	1921	0
471	20231025	111700	68715034	1921	1920	1921	1920	581
472	20231025	111600	67599464	1920	1921	1921	1920	85
473	20231025	111500	67436248	1920	1920	1920	1920	11
474	20231025	111400	67415128	1920	1920	1920	1920	459
475	20231025	111300	66533848	1921	1921	1921	1921	19
476	20231025	111200	66497349	1921	1921	1921	1921	0
477	20231025	111100	66497349	1921	1920	1921	1920	117
478	20231025	111000	66272658	1920	1920	1920	1920	69
479	20231025	110900	66140178	1920	1920	1920	1920	0
480	20231025	110800	66140178	1920	1919	1920	1919	284
481	20231025	110700	65595025	1919	1919	1919	1919	36
482	20231025	110600	65525941	1919	1919	1919	1919	229
483	20231025	110500	65086490	1919	1919	1920	1919	150
484	20231025	110400	64798621	1919	1919	1919	1919	20
485	20231025	110300	64760241	1916	1916	1916	1916	11
486	20231025	110200	64739165	1916	1917	1917	1916	502
487	20231025	110100	63777322	1918	1917	1918	1917	11
488	20231025	110000	63756225	1916	1915	1916	1915	74
489	20231025	105900	63614452	1915	1915	1915	1915	7
490	20231025	105800	63601047	1915	1915	1915	1915	77
491	20231025	105700	63453592	1915	1915	1916	1915	230
492	20231025	105600	63013123	1915	1915	1915	1915	0
493	20231025	105500	63013123	1915	1915	1915	1915	0
494	20231025	105400	63013123	1915	1910	1915	1910	146
495	20231025	105300	62733558	1915	1907	1915	1907	454
496	20231025	105200	61865236	1907	1907	1907	1907	0
497	20231025	105100	61865236	1907	1908	1908	1907	511
498	20231025	105000	60890757	1908	1912	1912	1908	120
499	20231025	104900	60661717	1912	1908	1913	1908	112
500	20231025	104800	60447593	1907	1907	1907	1907	12
501	20231025	104700	60424709	1907	1900	1907	1900	2834
502	20231025	104600	55026844	1900	1900	1900	1900	272
503	20231025	104500	54510044	1900	1900	1900	1900	117
504	20231025	104400	54287744	1900	1898	1900	1898	19
505	20231025	104300	54251648	1898	1896	1898	1896	115
506	20231025	104200	54033532	1889	1890	1890	1889	11
507	20231025	104100	54012751	1889	1889	1889	1889	0
508	20231025	104000	54012751	1889	1889	1889	1889	50
509	20231025	103900	53918301	1889	1889	1889	1889	11
510	20231025	103800	53897522	1888	1888	1888	1888	0
511	20231025	103700	53897522	1888	1888	1888	1888	199
512	20231025	103600	53521810	1888	1888	1888	1888	61
513	20231025	103500	53406642	1886	1886	1886	1886	0
514	20231025	103400	53406642	1886	1886	1886	1886	30
515	20231025	103300	53350062	1886	1886	1886	1886	11
516	20231025	103200	53329316	1886	1886	1886	1886	0
517	20231025	103100	53329316	1886	1886	1886	1886	0
518	20231025	103000	53329316	1886	1886	1886	1886	11
519	20231025	102900	53308570	1881	1881	1881	1881	0
520	20231025	102800	53308570	1881	1890	1890	1881	701
521	20231025	102700	51988704	1890	1892	1892	1890	2010
522	20231025	102600	48189218	1892	1892	1892	1892	0
523	20231025	102500	48189218	1892	1892	1892	1892	0
524	20231025	102400	48189218	1892	1892	1892	1892	1
525	20231025	102300	48187326	1896	1896	1896	1896	0
526	20231025	102200	48187326	1896	1894	1896	1894	264
527	20231025	102100	47687016	1892	1892	1892	1892	5
528	20231025	102000	47677556	1894	1894	1894	1894	0
529	20231025	101900	47677556	1894	1894	1894	1894	19
530	20231025	101800	47641570	1894	1894	1894	1894	5
531	20231025	101700	47632100	1894	1894	1894	1894	20
532	20231025	101600	47594220	1894	1894	1894	1894	13
533	20231025	101500	47569598	1892	1892	1892	1892	61
534	20231025	101400	47454186	1892	1892	1892	1892	566
535	20231025	101300	46383314	1891	1891	1891	1891	1000
536	20231025	101200	44492314	1891	1891	1891	1891	11
537	20231025	101100	44471513	1890	1892	1892	1890	1540
538	20231025	101000	41560253	1893	1891	1893	1891	57
539	20231025	100900	41452462	1891	1891	1891	1891	13
540	20231025	100800	41427879	1891	1891	1891	1891	0
541	20231025	100700	41427879	1891	1891	1891	1891	0
542	20231025	100600	41427879	1891	1891	1891	1891	11
543	20231025	100500	41407078	1890	1890	1890	1890	0
544	20231025	100400	41407078	1890	1896	1896	1890	4029
545	20231025	100300	33791317	1896	1896	1896	1896	0
546	20231025	100200	33791317	1896	1895	1896	1895	78
547	20231025	100100	33643454	1896	1895	1896	1892	368
548	20231025	100000	32946208	1892	1890	1892	1890	17
549	20231025	095900	32914066	1885	1885	1885	1885	0
550	20231025	095800	32914066	1885	1885	1885	1885	0
551	20231025	095700	32914066	1885	1887	1889	1885	368
552	20231025	095600	32219939	1887	1885	1887	1885	327
553	20231025	095500	31603510	1884	1884	1884	1884	32
554	20231025	095400	31543222	1884	1884	1884	1884	0
555	20231025	095300	31543222	1884	1884	1884	1884	0
556	20231025	095200	31543222	1884	1884	1884	1884	20
557	20231025	095100	31505542	1884	1884	1884	1884	0
558	20231025	095000	31505542	1884	1884	1884	1884	14
559	20231025	094900	31479166	1880	1880	1880	1880	0
560	20231025	094800	31479166	1880	1882	1882	1880	197
561	20231025	094700	31108682	1884	1884	1884	1884	1
562	20231025	094600	31106798	1884	1885	1885	1884	44
563	20231025	094500	31023882	1885	1885	1885	1885	0
564	20231025	094400	31023882	1885	1885	1885	1885	263
565	20231025	094300	30528127	1884	1884	1884	1884	0
566	20231025	094200	30528127	1884	1884	1884	1884	11
567	20231025	094100	30507403	1884	1884	1884	1884	1
568	20231025	094000	30505519	1883	1887	1887	1882	28
569	20231025	093900	30452722	1887	1881	1887	1881	13
570	20231025	093800	30428257	1880	1880	1880	1880	265
571	20231025	093700	29930057	1880	1880	1880	1880	0
572	20231025	093600	29930057	1880	1881	1881	1880	11
573	20231025	093500	29909376	1880	1880	1880	1880	0
574	20231025	093400	29909376	1880	1880	1880	1880	0
575	20231025	093300	29909376	1880	1880	1880	1880	11
576	20231025	093200	29888696	1880	1880	1880	1880	34
577	20231025	093100	29824776	1880	1880	1880	1880	5
578	20231025	093000	29815376	1880	1880	1880	1880	11
579	20231025	092900	29794696	1880	1880	1880	1880	0
580	20231025	092800	29794696	1880	1883	1883	1880	135
581	20231025	092700	29540831	1883	1875	1883	1874	21
582	20231025	092600	29501400	1874	1874	1874	1874	0
583	20231025	092500	29501400	1874	1874	1874	1874	0
584	20231025	092400	29501400	1874	1873	1874	1873	41
585	20231025	092300	29424577	1873	1873	1873	1873	36
586	20231025	092200	29357149	1879	1875	1879	1875	35
587	20231025	092100	29291512	1875	1875	1875	1875	88
588	20231025	092000	29126512	1875	1873	1875	1872	546
589	20231025	091900	28104224	1873	1873	1873	1873	1
590	20231025	091800	28102351	1873	1873	1873	1873	10
591	20231025	091700	28083621	1873	1873	1873	1873	20
592	20231025	091600	28046161	1873	1873	1873	1873	680
593	20231025	091500	26772521	1873	1879	1879	1872	2576
594	20231025	091400	21938267	1879	1879	1879	1879	122
595	20231025	091300	21709029	1879	1878	1879	1878	571
596	20231025	091200	20636625	1878	1873	1878	1872	112
597	20231025	091100	20426667	1872	1872	1873	1872	267
598	20231025	091000	19926838	1877	1877	1877	1877	4
599	20231025	090900	19919330	1870	1870	1870	1870	11
600	20231025	090800	19898760	1870	1870	1870	1870	0
601	20231025	090700	19898760	1870	1870	1870	1870	1998
602	20231025	090600	16162500	1870	1873	1873	1870	983
603	20231025	090500	14322027	1879	1879	1880	1879	425
604	20231025	090400	13523433	1880	1879	1880	1879	565
605	20231025	090300	12461736	1883	1884	1884	1875	2910
606	20231025	090200	6987692	1887	1890	1890	1887	2
607	20231025	090100	6983915	1893	1899	1899	1893	77
608	20231025	090000	6837701	1899	1939	1939	1870	3369