KissMeData/214270/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	201700	363385997	1949	1949	1949	1949	3441
3	20231025	201600	363385997	1949	1949	1949	1949	0
4	20231025	201500	363385997	1949	1949	1949	1949	0
5	20231025	201400	363385997	1949	1949	1949	1949	0
6	20231025	201300	363385997	1949	1949	1949	1949	0
7	20231025	201200	363385997	1949	1949	1949	1949	0
8	20231025	201100	363385997	1949	1949	1949	1949	0
9	20231025	201000	363385997	1949	1949	1949	1949	0
10	20231025	200900	363385997	1949	1949	1949	1949	0
11	20231025	200800	363385997	1949	1949	1949	1949	0
12	20231025	200700	363385997	1949	1949	1949	1949	0
13	20231025	200600	363385997	1949	1949	1949	1949	0
14	20231025	200500	363385997	1949	1949	1949	1949	0
15	20231025	200400	363385997	1949	1949	1949	1949	0
16	20231025	200300	363385997	1949	1949	1949	1949	0
17	20231025	200200	363385997	1949	1949	1949	1949	0
18	20231025	200100	363385997	1949	1949	1949	1949	0
19	20231025	200000	363385997	1949	1949	1949	1949	0
20	20231025	195900	363385997	1949	1949	1949	1949	0
21	20231025	195800	363385997	1949	1949	1949	1949	0
22	20231025	195700	363385997	1949	1949	1949	1949	0
23	20231025	195600	363385997	1949	1949	1949	1949	0
24	20231025	195500	363385997	1949	1949	1949	1949	0
25	20231025	195400	363385997	1949	1949	1949	1949	0
26	20231025	195300	363385997	1949	1949	1949	1949	0
27	20231025	195200	363385997	1949	1949	1949	1949	0
28	20231025	195100	363385997	1949	1949	1949	1949	0
29	20231025	195000	363385997	1949	1949	1949	1949	0
30	20231025	194900	363385997	1949	1949	1949	1949	0
31	20231025	194800	363385997	1949	1949	1949	1949	0
32	20231025	194700	363385997	1949	1949	1949	1949	3441
33	20231025	194600	363385997	1949	1949	1949	1949	0
34	20231025	194500	363385997	1949	1949	1949	1949	0
35	20231025	194400	363385997	1949	1949	1949	1949	0
36	20231025	194300	363385997	1949	1949	1949	1949	0
37	20231025	194200	363385997	1949	1949	1949	1949	0
38	20231025	194100	363385997	1949	1949	1949	1949	0
39	20231025	194000	363385997	1949	1949	1949	1949	0
40	20231025	193900	363385997	1949	1949	1949	1949	0
41	20231025	193800	363385997	1949	1949	1949	1949	0
42	20231025	193700	363385997	1949	1949	1949	1949	0
43	20231025	193600	363385997	1949	1949	1949	1949	0
44	20231025	193500	363385997	1949	1949	1949	1949	0
45	20231025	193400	363385997	1949	1949	1949	1949	0
46	20231025	193300	363385997	1949	1949	1949	1949	0
47	20231025	193200	363385997	1949	1949	1949	1949	0
48	20231025	193100	363385997	1949	1949	1949	1949	0
49	20231025	193000	363385997	1949	1949	1949	1949	0
50	20231025	192900	363385997	1949	1949	1949	1949	0
51	20231025	192800	363385997	1949	1949	1949	1949	0
52	20231025	192700	363385997	1949	1949	1949	1949	0
53	20231025	192600	363385997	1949	1949	1949	1949	0
54	20231025	192500	363385997	1949	1949	1949	1949	0
55	20231025	192400	363385997	1949	1949	1949	1949	0
56	20231025	192300	363385997	1949	1949	1949	1949	0
57	20231025	192200	363385997	1949	1949	1949	1949	0
58	20231025	192100	363385997	1949	1949	1949	1949	0
59	20231025	192000	363385997	1949	1949	1949	1949	0
60	20231025	191900	363385997	1949	1949	1949	1949	0
61	20231025	191800	363385997	1949	1949	1949	1949	0
62	20231025	191700	363385997	1949	1949	1949	1949	3441
63	20231025	191600	363385997	1949	1949	1949	1949	0
64	20231025	191500	363385997	1949	1949	1949	1949	0
65	20231025	191400	363385997	1949	1949	1949	1949	0
66	20231025	191300	363385997	1949	1949	1949	1949	0
67	20231025	191200	363385997	1949	1949	1949	1949	0
68	20231025	191100	363385997	1949	1949	1949	1949	0
69	20231025	191000	363385997	1949	1949	1949	1949	0
70	20231025	190900	363385997	1949	1949	1949	1949	0
71	20231025	190800	363385997	1949	1949	1949	1949	0
72	20231025	190700	363385997	1949	1949	1949	1949	0
73	20231025	190600	363385997	1949	1949	1949	1949	0
74	20231025	190500	363385997	1949	1949	1949	1949	0
75	20231025	190400	363385997	1949	1949	1949	1949	0
76	20231025	190300	363385997	1949	1949	1949	1949	0
77	20231025	190200	363385997	1949	1949	1949	1949	0
78	20231025	190100	363385997	1949	1949	1949	1949	0
79	20231025	190000	363385997	1949	1949	1949	1949	0
80	20231025	185900	363385997	1949	1949	1949	1949	0
81	20231025	185800	363385997	1949	1949	1949	1949	0
82	20231025	185700	363385997	1949	1949	1949	1949	0
83	20231025	185600	363385997	1949	1949	1949	1949	0
84	20231025	185500	363385997	1949	1949	1949	1949	0
85	20231025	185400	363385997	1949	1949	1949	1949	0
86	20231025	185300	363385997	1949	1949	1949	1949	0
87	20231025	185200	363385997	1949	1949	1949	1949	0
88	20231025	185100	363385997	1949	1949	1949	1949	0
89	20231025	185000	363385997	1949	1949	1949	1949	0
90	20231025	184900	363385997	1949	1949	1949	1949	0
91	20231025	184800	363385997	1949	1949	1949	1949	0
92	20231025	184700	363385997	1949	1949	1949	1949	3441
93	20231025	184600	363385997	1949	1949	1949	1949	0
94	20231025	184500	363385997	1949	1949	1949	1949	0
95	20231025	184400	363385997	1949	1949	1949	1949	0
96	20231025	184300	363385997	1949	1949	1949	1949	0
97	20231025	184200	363385997	1949	1949	1949	1949	0
98	20231025	184100	363385997	1949	1949	1949	1949	0
99	20231025	184000	363385997	1949	1949	1949	1949	0
100	20231025	183900	363385997	1949	1949	1949	1949	0
101	20231025	183800	363385997	1949	1949	1949	1949	0
102	20231025	183700	363385997	1949	1949	1949	1949	0
103	20231025	183600	363385997	1949	1949	1949	1949	0
104	20231025	183500	363385997	1949	1949	1949	1949	0
105	20231025	183400	363385997	1949	1949	1949	1949	0
106	20231025	183300	363385997	1949	1949	1949	1949	0
107	20231025	183200	363385997	1949	1949	1949	1949	0
108	20231025	183100	363385997	1949	1949	1949	1949	0
109	20231025	183000	363385997	1949	1949	1949	1949	0
110	20231025	182900	363385997	1949	1949	1949	1949	0
111	20231025	182800	363385997	1949	1949	1949	1949	0
112	20231025	182700	363385997	1949	1949	1949	1949	0
113	20231025	182600	363385997	1949	1949	1949	1949	0
114	20231025	182500	363385997	1949	1949	1949	1949	0
115	20231025	182400	363385997	1949	1949	1949	1949	0
116	20231025	182300	363385997	1949	1949	1949	1949	0
117	20231025	182200	363385997	1949	1949	1949	1949	0
118	20231025	182100	363385997	1949	1949	1949	1949	0
119	20231025	182000	363385997	1949	1949	1949	1949	0
120	20231025	181900	363385997	1949	1949	1949	1949	0
121	20231025	181800	363385997	1949	1949	1949	1949	0
122	20231025	181700	363385997	1949	1949	1949	1949	3441
123	20231025	181600	363385997	1949	1949	1949	1949	0
124	20231025	181500	363385997	1949	1949	1949	1949	0
125	20231025	181400	363385997	1949	1949	1949	1949	0
126	20231025	181300	363385997	1949	1949	1949	1949	0
127	20231025	181200	363385997	1949	1949	1949	1949	0
128	20231025	181100	363385997	1949	1949	1949	1949	0
129	20231025	181000	363385997	1949	1949	1949	1949	0
130	20231025	180900	363385997	1949	1949	1949	1949	0
131	20231025	180800	363385997	1949	1949	1949	1949	0
132	20231025	180700	363385997	1949	1949	1949	1949	0
133	20231025	180600	363385997	1949	1949	1949	1949	0
134	20231025	180500	363385997	1949	1949	1949	1949	0
135	20231025	180400	363385997	1949	1949	1949	1949	0
136	20231025	180300	363385997	1949	1949	1949	1949	0
137	20231025	180200	363385997	1949	1949	1949	1949	0
138	20231025	180100	363385997	1949	1949	1949	1949	0
139	20231025	180000	363385997	1949	1949	1949	1949	0
140	20231025	175900	363385997	1949	1949	1949	1949	0
141	20231025	175800	363385997	1949	1949	1949	1949	0
142	20231025	175700	363385997	1949	1949	1949	1949	0
143	20231025	175600	363385997	1949	1949	1949	1949	0
144	20231025	175500	363385997	1949	1949	1949	1949	0
145	20231025	175400	363385997	1949	1949	1949	1949	0
146	20231025	175300	363385997	1949	1949	1949	1949	0
147	20231025	175200	363385997	1949	1949	1949	1949	0
148	20231025	175100	363385997	1949	1949	1949	1949	0
149	20231025	175000	363385997	1949	1949	1949	1949	0
150	20231025	174900	363385997	1949	1949	1949	1949	0
151	20231025	174800	363385997	1949	1949	1949	1949	0
152	20231025	174700	363385997	1949	1949	1949	1949	3441
153	20231025	174600	363385997	1949	1949	1949	1949	0
154	20231025	174500	363385997	1949	1949	1949	1949	0
155	20231025	174400	363385997	1949	1949	1949	1949	0
156	20231025	174300	363385997	1949	1949	1949	1949	0
157	20231025	174200	363385997	1949	1949	1949	1949	0
158	20231025	174100	363385997	1949	1949	1949	1949	0
159	20231025	174000	363385997	1949	1949	1949	1949	0
160	20231025	173900	363385997	1949	1949	1949	1949	0
161	20231025	173800	363385997	1949	1949	1949	1949	0
162	20231025	173700	363385997	1949	1949	1949	1949	0
163	20231025	173600	363385997	1949	1949	1949	1949	0
164	20231025	173500	363385997	1949	1949	1949	1949	0
165	20231025	173400	363385997	1949	1949	1949	1949	0
166	20231025	173300	363385997	1949	1949	1949	1949	0
167	20231025	173200	363385997	1949	1949	1949	1949	0
168	20231025	173100	363385997	1949	1949	1949	1949	0
169	20231025	173000	363385997	1949	1949	1949	1949	0
170	20231025	172900	363385997	1949	1949	1949	1949	0
171	20231025	172800	363385997	1949	1949	1949	1949	0
172	20231025	172700	363385997	1949	1949	1949	1949	0
173	20231025	172600	363385997	1949	1949	1949	1949	0
174	20231025	172500	363385997	1949	1949	1949	1949	0
175	20231025	172400	363385997	1949	1949	1949	1949	0
176	20231025	172300	363385997	1949	1949	1949	1949	0
177	20231025	172200	363385997	1949	1949	1949	1949	0
178	20231025	172100	363385997	1949	1949	1949	1949	0
179	20231025	172000	363385997	1949	1949	1949	1949	0
180	20231025	171900	363385997	1949	1949	1949	1949	0
181	20231025	171800	363385997	1949	1949	1949	1949	0
182	20231025	171700	363385997	1949	1949	1949	1949	3441
183	20231025	171600	363385997	1949	1949	1949	1949	0
184	20231025	171500	363385997	1949	1949	1949	1949	0
185	20231025	171400	363385997	1949	1949	1949	1949	0
186	20231025	171300	363385997	1949	1949	1949	1949	0
187	20231025	171200	363385997	1949	1949	1949	1949	0
188	20231025	171100	363385997	1949	1949	1949	1949	0
189	20231025	171000	363385997	1949	1949	1949	1949	0
190	20231025	170900	363385997	1949	1949	1949	1949	0
191	20231025	170800	363385997	1949	1949	1949	1949	0
192	20231025	170700	363385997	1949	1949	1949	1949	0
193	20231025	170600	363385997	1949	1949	1949	1949	0
194	20231025	170500	363385997	1949	1949	1949	1949	0
195	20231025	170400	363385997	1949	1949	1949	1949	0
196	20231025	170300	363385997	1949	1949	1949	1949	0
197	20231025	170200	363385997	1949	1949	1949	1949	0
198	20231025	170100	363385997	1949	1949	1949	1949	0
199	20231025	170000	363385997	1949	1949	1949	1949	0
200	20231025	165900	363385997	1949	1949	1949	1949	0
201	20231025	165800	363385997	1949	1949	1949	1949	0
202	20231025	165700	363385997	1949	1949	1949	1949	0
203	20231025	165600	363385997	1949	1949	1949	1949	0
204	20231025	165500	363385997	1949	1949	1949	1949	0
205	20231025	165400	363385997	1949	1949	1949	1949	0
206	20231025	165300	363385997	1949	1949	1949	1949	0
207	20231025	165200	363385997	1949	1949	1949	1949	0
208	20231025	165100	363385997	1949	1949	1949	1949	0
209	20231025	165000	363385997	1949	1949	1949	1949	0
210	20231025	164900	363385997	1949	1949	1949	1949	0
211	20231025	164800	363385997	1949	1949	1949	1949	0
212	20231025	164700	363385997	1949	1949	1949	1949	3441
213	20231025	164600	363385997	1949	1949	1949	1949	0
214	20231025	164500	363385997	1949	1949	1949	1949	0
215	20231025	164400	363385997	1949	1949	1949	1949	0
216	20231025	164300	363385997	1949	1949	1949	1949	0
217	20231025	164200	363385997	1949	1949	1949	1949	0
218	20231025	164100	363385997	1949	1949	1949	1949	0
219	20231025	164000	363385997	1949	1949	1949	1949	0
220	20231025	163900	363385997	1949	1949	1949	1949	0
221	20231025	163800	363385997	1949	1949	1949	1949	0
222	20231025	163700	363385997	1949	1949	1949	1949	0
223	20231025	163600	363385997	1949	1949	1949	1949	0
224	20231025	163500	363385997	1949	1949	1949	1949	0
225	20231025	163400	363385997	1949	1949	1949	1949	0
226	20231025	163300	363385997	1949	1949	1949	1949	0
227	20231025	163200	363385997	1949	1949	1949	1949	0
228	20231025	163100	363385997	1949	1949	1949	1949	0
229	20231025	163000	363385997	1949	1949	1949	1949	0
230	20231025	162900	363385997	1949	1949	1949	1949	0
231	20231025	162800	363385997	1949	1949	1949	1949	0
232	20231025	162700	363385997	1949	1949	1949	1949	0
233	20231025	162600	363385997	1949	1949	1949	1949	0
234	20231025	162500	363385997	1949	1949	1949	1949	0
235	20231025	162400	363385997	1949	1949	1949	1949	0
236	20231025	162300	363385997	1949	1949	1949	1949	0
237	20231025	162200	363385997	1949	1949	1949	1949	0
238	20231025	162100	363385997	1949	1949	1949	1949	0
239	20231025	162000	363385997	1949	1949	1949	1949	0
240	20231025	161900	363385997	1949	1949	1949	1949	0
241	20231025	161800	363385997	1949	1949	1949	1949	0
242	20231025	161700	363385997	1949	1949	1949	1949	3441
243	20231025	161600	363385997	1949	1949	1949	1949	0
244	20231025	161500	363385997	1949	1949	1949	1949	0
245	20231025	161400	363385997	1949	1949	1949	1949	0
246	20231025	161300	363385997	1949	1949	1949	1949	0
247	20231025	161200	363385997	1949	1949	1949	1949	0
248	20231025	161100	363385997	1949	1949	1949	1949	0
249	20231025	161000	363385997	1949	1949	1949	1949	0
250	20231025	160900	363385997	1949	1949	1949	1949	0
251	20231025	160800	363385997	1949	1949	1949	1949	0
252	20231025	160700	363385997	1949	1949	1949	1949	0
253	20231025	160600	363385997	1949	1949	1949	1949	0
254	20231025	160500	363385997	1949	1949	1949	1949	0
255	20231025	160400	363385997	1949	1949	1949	1949	0
256	20231025	160300	363385997	1949	1949	1949	1949	0
257	20231025	160200	363385997	1949	1949	1949	1949	0
258	20231025	160100	363385997	1949	1949	1949	1949	0
259	20231025	160000	363385997	1949	1949	1949	1949	0
260	20231025	155900	363385997	1949	1949	1949	1949	0
261	20231025	155800	363385997	1949	1949	1949	1949	0
262	20231025	155700	363385997	1949	1949	1949	1949	0
263	20231025	155600	363385997	1949	1949	1949	1949	0
264	20231025	155500	363385997	1949	1949	1949	1949	0
265	20231025	155400	363385997	1949	1949	1949	1949	0
266	20231025	155300	363385997	1949	1949	1949	1949	0
267	20231025	155200	363385997	1949	1949	1949	1949	0
268	20231025	155100	363385997	1949	1949	1949	1949	0
269	20231025	155000	363385997	1949	1949	1949	1949	0
270	20231025	154900	363385997	1949	1949	1949	1949	0
271	20231025	154800	363385997	1949	1949	1949	1949	0
272	20231025	154700	363385997	1949	1949	1949	1949	3441
273	20231025	154600	363385997	1949	1949	1949	1949	0
274	20231025	154500	363385997	1949	1949	1949	1949	0
275	20231025	154400	363385997	1949	1949	1949	1949	0
276	20231025	154300	363385997	1949	1949	1949	1949	0
277	20231025	154200	363385997	1949	1949	1949	1949	0
278	20231025	154100	363385997	1949	1949	1949	1949	0
279	20231025	154000	363385997	1949	1949	1949	1949	0
280	20231025	153900	363385997	1949	1949	1949	1949	0
281	20231025	153800	363385997	1949	1949	1949	1949	0
282	20231025	153700	363385997	1949	1949	1949	1949	0
283	20231025	153600	363385997	1949	1949	1949	1949	0
284	20231025	153500	363385997	1949	1949	1949	1949	0
285	20231025	153400	363385997	1949	1949	1949	1949	0
286	20231025	153300	363385997	1949	1949	1949	1949	0
287	20231025	153200	363385997	1949	1949	1949	1949	0
288	20231025	153100	363385997	1949	1949	1949	1949	0
289	20231025	153000	363385997	1949	1949	1949	1949	3441
290	20231025	152900	356679488	1950	1950	1950	1950	0
291	20231025	152800	356679488	1950	1950	1950	1950	0
292	20231025	152700	356679488	1950	1950	1950	1950	0
293	20231025	152600	356679488	1950	1950	1950	1950	0
294	20231025	152500	356679488	1950	1950	1950	1950	0
295	20231025	152400	356679488	1950	1950	1950	1950	0
296	20231025	152300	356679488	1950	1950	1950	1950	0
297	20231025	152200	356679488	1950	1950	1950	1950	0
298	20231025	152100	356679488	1950	1950	1950	1950	0
299	20231025	152000	356679488	1950	1950	1950	1950	0
300	20231025	151900	356679488	1950	1948	1954	1948	1851
301	20231025	151800	353071040	1949	1950	1950	1949	913
302	20231025	151700	351291538	1949	1947	1950	1946	540
303	20231025	151600	350239372	1945	1945	1945	1945	0
304	20231025	151500	350239372	1945	1944	1946	1944	1809
305	20231025	151400	346721484	1944	1944	1944	1944	0
306	20231025	151300	346721484	1944	1944	1944	1944	1
307	20231025	151200	346719540	1943	1943	1943	1943	0
308	20231025	151100	346719540	1943	1943	1943	1943	107
309	20231025	151000	346511639	1943	1943	1943	1943	2
310	20231025	150900	346507753	1937	1937	1937	1937	0
311	20231025	150800	346507753	1937	1939	1940	1937	792
312	20231025	150700	344971578	1938	1939	1940	1938	338
313	20231025	150600	344316003	1946	1937	1946	1937	2851
314	20231025	150500	338771337	1937	1937	1937	1937	1
315	20231025	150400	338769400	1931	1936	1939	1930	2030
316	20231025	150300	334843657	1939	1939	1939	1939	12
317	20231025	150200	334820389	1940	1936	1940	1935	218
318	20231025	150100	334398339	1937	1934	1938	1934	152
319	20231025	150000	334104073	1934	1938	1938	1934	119
320	20231025	145900	333873641	1941	1941	1941	1941	1800
321	20231025	145800	330379841	1939	1940	1940	1939	52
322	20231025	145700	330278965	1943	1943	1943	1943	0
323	20231025	145600	330278965	1943	1943	1943	1943	69
324	20231025	145500	330144898	1944	1944	1944	1944	1250
325	20231025	145400	327714898	1944	1944	1944	1944	0
326	20231025	145300	327714898	1944	1944	1944	1944	5
327	20231025	145200	327705178	1945	1945	1945	1945	0
328	20231025	145100	327705178	1945	1945	1945	1945	0
329	20231025	145000	327705178	1945	1938	1945	1938	492
330	20231025	144900	326748280	1936	1936	1936	1936	0
331	20231025	144800	326748280	1936	1935	1937	1934	134
332	20231025	144700	326489002	1934	1935	1935	1934	247
333	20231025	144600	326011244	1934	1934	1934	1934	0
334	20231025	144500	326011244	1934	1935	1935	1934	380
335	20231025	144400	325275975	1934	1934	1934	1934	0
336	20231025	144300	325275975	1934	1936	1936	1934	176
337	20231025	144200	324935419	1935	1935	1935	1935	0
338	20231025	144100	324935419	1935	1935	1935	1935	0
339	20231025	144000	324935419	1935	1935	1935	1935	0
340	20231025	143900	324935419	1935	1935	1935	1935	70
341	20231025	143800	324799969	1939	1939	1939	1939	0
342	20231025	143700	324799969	1939	1938	1939	1938	69
343	20231025	143600	324666233	1936	1936	1936	1936	6
344	20231025	143500	324654617	1936	1936	1936	1936	1
345	20231025	143400	324652681	1937	1937	1937	1937	0
346	20231025	143300	324652681	1937	1937	1937	1937	0
347	20231025	143200	324652681	1937	1937	1937	1937	82
348	20231025	143100	324493847	1938	1938	1938	1938	1
349	20231025	143000	324491909	1935	1940	1940	1935	955
350	20231025	142900	322643682	1939	1939	1939	1939	0
351	20231025	142800	322643682	1939	1941	1941	1939	650
352	20231025	142700	321382088	1941	1941	1941	1941	0
353	20231025	142600	321382088	1941	1941	1941	1941	216
354	20231025	142500	320962832	1941	1943	1943	1941	561
355	20231025	142400	319872859	1943	1943	1943	1943	0
356	20231025	142300	319872859	1943	1943	1943	1943	214
357	20231025	142200	319457057	1943	1943	1943	1943	301
358	20231025	142100	318872214	1947	1947	1947	1947	0
359	20231025	142000	318872214	1947	1947	1947	1947	1
360	20231025	141900	318870267	1945	1946	1946	1945	196
361	20231025	141800	318488866	1947	1947	1947	1947	0
362	20231025	141700	318488866	1947	1947	1947	1947	0
363	20231025	141600	318488866	1947	1947	1947	1947	0
364	20231025	141500	318488866	1947	1947	1947	1947	50
365	20231025	141400	318391516	1947	1947	1947	1947	1
366	20231025	141300	318389569	1944	1944	1944	1944	0
367	20231025	141200	318389569	1944	1944	1944	1943	72
368	20231025	141100	318249607	1944	1945	1945	1944	124
369	20231025	141000	318008436	1945	1945	1945	1945	0
370	20231025	140900	318008436	1945	1945	1945	1945	1
371	20231025	140800	318006491	1941	1943	1943	1941	1088
372	20231025	140700	315892602	1943	1939	1943	1938	4252
373	20231025	140600	307641312	1938	1938	1938	1938	0
374	20231025	140500	307641312	1938	1938	1938	1938	2
375	20231025	140400	307637436	1939	1939	1939	1939	1
376	20231025	140300	307635497	1939	1939	1939	1938	2021
377	20231025	140200	303717182	1940	1940	1940	1940	105
378	20231025	140100	303513482	1941	1941	1941	1941	14
379	20231025	140000	303486308	1941	1942	1942	1941	75
380	20231025	135900	303340664	1941	1940	1941	1940	2
381	20231025	135800	303336783	1941	1940	1941	1939	655
382	20231025	135700	302066135	1941	1941	1941	1941	4
383	20231025	135600	302058371	1941	1941	1941	1940	375
384	20231025	135500	301330518	1941	1944	1944	1941	1136
385	20231025	135400	299122326	1944	1944	1944	1944	0
386	20231025	135300	299122326	1944	1944	1944	1944	0
387	20231025	135200	299122326	1944	1944	1944	1944	1
388	20231025	135100	299120382	1948	1948	1948	1948	0
389	20231025	135000	299120382	1948	1948	1948	1948	0
390	20231025	134900	299120382	1948	1948	1948	1948	0
391	20231025	134800	299120382	1948	1948	1948	1948	0
392	20231025	134700	299120382	1948	1948	1948	1948	0
393	20231025	134600	299120382	1948	1946	1948	1946	16
394	20231025	134500	299089242	1939	1939	1939	1939	0
395	20231025	134400	299089242	1939	1946	1946	1938	545
396	20231025	134300	298032521	1947	1947	1947	1947	0
397	20231025	134200	298032521	1947	1946	1947	1946	400
398	20231025	134100	297253727	1947	1947	1947	1947	69
399	20231025	134000	297119384	1938	1938	1938	1938	0
400	20231025	133900	297119384	1938	1938	1938	1938	13
401	20231025	133800	297094190	1948	1948	1948	1948	0
402	20231025	133700	297094190	1948	1948	1948	1948	0
403	20231025	133600	297094190	1948	1948	1948	1948	0
404	20231025	133500	297094190	1948	1948	1948	1948	0
405	20231025	133400	297094190	1948	1948	1948	1948	0
406	20231025	133300	297094190	1948	1948	1948	1948	0
407	20231025	133200	297094190	1948	1948	1948	1948	0
408	20231025	133100	297094190	1948	1942	1948	1942	12
409	20231025	133000	297070874	1925	1925	1925	1925	0
410	20231025	132900	297070874	1925	1925	1925	1925	0
411	20231025	132800	297070874	1925	1926	1926	1925	1305
412	20231025	132700	294558664	1931	1931	1931	1931	24
413	20231025	132600	294512320	1932	1930	1932	1929	405
414	20231025	132500	293730660	1931	1933	1933	1931	135
415	20231025	132400	293469745	1933	1929	1935	1924	3318
416	20231025	132300	287054683	1930	1928	1930	1928	69
417	20231025	132200	286921525	1930	1931	1931	1930	156
418	20231025	132100	286620444	1932	1924	1932	1924	1152
419	20231025	132000	284395592	1922	1923	1923	1922	1097
420	20231025	131900	282286149	1923	1935	1935	1923	3780
421	20231025	131800	274996730	1935	1941	1941	1935	7230
422	20231025	131700	260985569	1940	1940	1940	1940	0
423	20231025	131600	260985569	1940	1943	1943	1940	2464
424	20231025	131500	256204319	1943	1943	1943	1943	0
425	20231025	131400	256204319	1943	1943	1943	1943	544
426	20231025	131300	255147327	1943	1944	1944	1943	599
427	20231025	131200	253983351	1944	1945	1945	1944	1071
428	20231025	131100	251900874	1945	1946	1946	1945	176
429	20231025	131000	251558438	1946	1948	1948	1946	1579
430	20231025	130900	248483836	1951	1951	1951	1951	0
431	20231025	130800	248483836	1951	1951	1951	1950	1063
432	20231025	130700	246409967	1951	1950	1951	1950	61
433	20231025	130600	246290962	1951	1951	1951	1951	0
434	20231025	130500	246290962	1951	1951	1951	1951	0
435	20231025	130400	246290962	1951	1950	1951	1950	69
436	20231025	130300	246156371	1948	1949	1949	1948	308
437	20231025	130200	245556083	1949	1949	1949	1949	0
438	20231025	130100	245556083	1949	1949	1949	1949	0
439	20231025	130000	245556083	1949	1949	1949	1949	4
440	20231025	125900	245548287	1949	1949	1949	1949	0
441	20231025	125800	245548287	1949	1949	1949	1949	4
442	20231025	125700	245540491	1950	1950	1950	1950	92
443	20231025	125600	245361091	1950	1950	1950	1950	0
444	20231025	125500	245361091	1950	1950	1950	1950	8
445	20231025	125400	245345491	1951	1951	1951	1951	0
446	20231025	125300	245345491	1951	1949	1951	1949	100
447	20231025	125200	245150405	1947	1947	1947	1947	1
448	20231025	125100	245148458	1949	1948	1949	1947	92
449	20231025	125000	244969269	1947	1947	1947	1947	191
450	20231025	124900	244597392	1947	1951	1951	1947	399
451	20231025	124800	243819047	1952	1953	1953	1951	5801
452	20231025	124700	232501016	1963	1963	1963	1963	0
453	20231025	124600	232501016	1963	1963	1963	1963	0
454	20231025	124500	232501016	1963	1961	1963	1961	69
455	20231025	124400	232365607	1962	1962	1962	1962	0
456	20231025	124300	232365607	1962	1962	1962	1962	15
457	20231025	124200	232336177	1962	1962	1962	1962	0
458	20231025	124100	232336177	1962	1962	1962	1962	1
459	20231025	124000	232334215	1952	1952	1952	1952	0
460	20231025	123900	232334215	1952	1952	1953	1951	799
461	20231025	123800	230774026	1951	1954	1954	1951	2384
462	20231025	123700	226118227	1954	1954	1954	1954	0
463	20231025	123600	226118227	1954	1954	1954	1954	0
464	20231025	123500	226118227	1954	1954	1954	1954	0
465	20231025	123400	226118227	1954	1954	1954	1954	0
466	20231025	123300	226118227	1954	1954	1954	1954	0
467	20231025	123200	226118227	1954	1955	1955	1954	324
468	20231025	123100	225485106	1964	1964	1964	1964	0
469	20231025	123000	225485106	1964	1964	1964	1964	0
470	20231025	122900	225485106	1964	1964	1964	1964	0
471	20231025	122800	225485106	1964	1964	1964	1964	0
472	20231025	122700	225485106	1964	1964	1964	1964	0
473	20231025	122600	225485106	1964	1964	1964	1964	69
474	20231025	122500	225349590	1955	1955	1955	1955	0
475	20231025	122400	225349590	1955	1955	1955	1955	0
476	20231025	122300	225349590	1955	1955	1955	1955	0
477	20231025	122200	225349590	1955	1955	1955	1955	0
478	20231025	122100	225349590	1955	1954	1955	1954	22
479	20231025	122000	225306584	1955	1955	1955	1955	21
480	20231025	121900	225265529	1955	1955	1955	1955	0
481	20231025	121800	225265529	1955	1955	1955	1955	1
482	20231025	121700	225263574	1955	1955	1955	1955	1
483	20231025	121600	225261619	1955	1953	1955	1953	25
484	20231025	121500	225212774	1951	1952	1952	1951	40
485	20231025	121400	225134698	1952	1951	1952	1951	10
486	20231025	121300	225115181	1952	1952	1954	1947	4997
487	20231025	121200	215379424	1952	1949	1953	1946	8828
488	20231025	121100	198180401	1953	1949	1953	1948	3099
489	20231025	121000	192140360	1949	1953	1953	1949	965
490	20231025	120900	190257606	1954	1956	1956	1954	967
491	20231025	120800	188366824	1956	1962	1966	1956	73
492	20231025	120700	188223426	1963	1963	1963	1963	3
493	20231025	120600	188217537	1955	1956	1956	1955	426
494	20231025	120500	187384313	1958	1959	1959	1958	43
495	20231025	120400	187300081	1957	1961	1961	1957	3241
496	20231025	120300	180948746	1960	1960	1960	1960	0
497	20231025	120200	180948746	1960	1960	1960	1960	0
498	20231025	120100	180948746	1960	1962	1962	1960	1414
499	20231025	120000	178175810	1962	1965	1965	1962	1735
500	20231025	115900	174771581	1970	1970	1970	1970	0
501	20231025	115800	174771581	1970	1970	1970	1970	1
502	20231025	115700	174769611	1967	1967	1968	1967	54
503	20231025	115600	174663347	1968	1968	1969	1968	696
504	20231025	115500	173292984	1969	1969	1969	1969	128
505	20231025	115400	173040952	1964	1964	1964	1964	0
506	20231025	115300	173040952	1964	1966	1966	1964	618
507	20231025	115200	171826018	1965	1965	1965	1965	0
508	20231025	115100	171826018	1965	1964	1966	1964	138
509	20231025	115000	171554796	1965	1961	1965	1961	1862
510	20231025	114900	167898237	1962	1962	1962	1962	69
511	20231025	114800	167762859	1960	1960	1960	1960	10
512	20231025	114700	167743259	1963	1963	1963	1963	5
513	20231025	114600	167733444	1963	1962	1964	1962	145
514	20231025	114500	167448803	1962	1958	1962	1958	18
515	20231025	114400	167413543	1963	1963	1963	1963	0
516	20231025	114300	167413543	1963	1963	1963	1963	303
517	20231025	114200	166818754	1963	1961	1964	1961	138
518	20231025	114100	166547755	1959	1960	1960	1959	58
519	20231025	114000	166434080	1962	1962	1962	1962	319
520	20231025	113900	165808202	1963	1963	1963	1963	1
521	20231025	113800	165806239	1964	1964	1964	1964	0
522	20231025	113700	165806239	1964	1962	1964	1962	133
523	20231025	113600	165545044	1962	1962	1962	1962	10
524	20231025	113500	165525424	1963	1962	1963	1962	191
525	20231025	113400	165150492	1963	1963	1963	1963	0
526	20231025	113300	165150492	1963	1963	1964	1963	132
527	20231025	113200	164891329	1960	1960	1960	1960	543
528	20231025	113100	163827049	1960	1960	1960	1960	0
529	20231025	113000	163827049	1960	1962	1962	1960	548
530	20231025	112900	162751921	1962	1962	1962	1962	8
531	20231025	112800	162736225	1963	1963	1963	1963	129
532	20231025	112700	162482998	1955	1955	1955	1955	0
533	20231025	112600	162482998	1955	1955	1955	1955	0
534	20231025	112500	162482998	1955	1955	1955	1955	0
535	20231025	112400	162482998	1955	1963	1964	1955	389
536	20231025	112300	161721333	1957	1958	1963	1957	67
537	20231025	112200	161590113	1963	1963	1963	1963	1
538	20231025	112100	161588150	1963	1955	1963	1955	1219
539	20231025	112000	159203218	1956	1956	1957	1956	1715
540	20231025	111900	155847078	1957	1955	1957	1955	130
541	20231025	111800	155592687	1956	1956	1956	1956	0
542	20231025	111700	155592687	1956	1956	1956	1956	0
543	20231025	111600	155592687	1956	1956	1956	1956	0
544	20231025	111500	155592687	1956	1956	1957	1956	228
545	20231025	111400	155146595	1956	1956	1956	1956	0
546	20231025	111300	155146595	1956	1953	1956	1951	258
547	20231025	111200	154642800	1953	1956	1957	1953	121
548	20231025	111100	154406221	1956	1956	1956	1956	10
549	20231025	111000	154386661	1953	1953	1957	1953	131
550	20231025	110900	154130362	1956	1956	1956	1956	0
551	20231025	110800	154130362	1956	1956	1956	1956	372
552	20231025	110700	153402730	1956	1956	1957	1956	491
553	20231025	110600	152441893	1957	1956	1957	1956	129
554	20231025	110500	152189472	1951	1956	1956	1951	57
555	20231025	110400	152078250	1957	1957	1957	1957	0
556	20231025	110300	152078250	1957	1954	1957	1954	435
557	20231025	110200	151226983	1957	1957	1957	1957	0
558	20231025	110100	151226983	1957	1956	1957	1956	129
559	20231025	110000	150974541	1947	1947	1947	1947	0
560	20231025	105900	150974541	1947	1947	1947	1947	0
561	20231025	105800	150974541	1947	1947	1947	1947	0
562	20231025	105700	150974541	1947	1951	1957	1947	133
563	20231025	105600	150714558	1952	1952	1952	1952	0
564	20231025	105500	150714558	1952	1952	1952	1952	0
565	20231025	105400	150714558	1952	1952	1952	1952	7
566	20231025	105300	150700894	1954	1953	1954	1953	69
567	20231025	105200	150566080	1954	1946	1954	1946	139
568	20231025	105100	150294554	1946	1947	1947	1946	108
569	20231025	105000	150084385	1946	1945	1946	1945	5
570	20231025	104900	150074659	1945	1956	1957	1945	7225
571	20231025	104800	136015830	1957	1956	1957	1956	129
572	20231025	104700	135763413	1951	1950	1951	1950	40
573	20231025	104600	135685412	1951	1951	1951	1950	963
574	20231025	104500	133806640	1963	1963	1963	1963	0
575	20231025	104400	133806640	1963	1963	1963	1963	1
576	20231025	104300	133804677	1964	1960	1964	1960	129
577	20231025	104200	133551701	1946	1946	1946	1946	0
578	20231025	104100	133551701	1946	1954	1954	1945	1647
579	20231025	104000	130345445	1965	1965	1965	1965	0
580	20231025	103900	130345445	1965	1953	1966	1953	139
581	20231025	103800	130072588	1950	1954	1954	1950	199
582	20231025	103700	129684335	1954	1957	1957	1954	215
583	20231025	103600	129263764	1957	1964	1965	1957	2079
584	20231025	103500	125185618	1964	1965	1965	1964	243
585	20231025	103400	124708142	1964	1960	1965	1958	313
586	20231025	103300	124094004	1958	1958	1958	1958	216
587	20231025	103200	123671076	1963	1962	1963	1962	50
588	20231025	103100	123572945	1963	1962	1963	1962	363
589	20231025	103000	122860490	1963	1963	1964	1963	175
590	20231025	102900	122516860	1955	1954	1956	1954	605
591	20231025	102800	121333794	1955	1955	1955	1955	709
592	20231025	102700	119947699	1955	1956	1956	1955	417
593	20231025	102600	119132064	1956	1956	1956	1956	0
594	20231025	102500	119132064	1956	1956	1956	1954	728
595	20231025	102400	117708158	1956	1958	1958	1956	82
596	20231025	102300	117547614	1958	1958	1959	1957	256
597	20231025	102200	117046322	1958	1956	1958	1955	990
598	20231025	102100	115108997	1951	1951	1951	1950	326
599	20231025	102000	114472980	1951	1951	1951	1951	0
600	20231025	101900	114472980	1951	1951	1951	1951	1
601	20231025	101800	114471029	1949	1949	1949	1949	0
602	20231025	101700	114471029	1949	1951	1951	1949	760
603	20231025	101600	112989079	1957	1957	1957	1957	0
604	20231025	101500	112989079	1957	1956	1957	1955	298
605	20231025	101400	112406162	1954	1955	1955	1954	324
606	20231025	101300	111772766	1956	1956	1956	1956	2
607	20231025	101200	111768854	1947	1946	1950	1946	332
608	20231025	101100	111121912	1945	1950	1950	1945	2697
609	20231025	101000	105872576	1949	1949	1949	1949	0
610	20231025	100900	105872576	1949	1949	1949	1949	0
611	20231025	100800	105872576	1949	1949	1951	1949	2872
612	20231025	100700	100271136	1950	1951	1951	1950	1432
613	20231025	100600	97477735	1950	1951	1951	1950	220
614	20231025	100500	97048533	1956	1956	1956	1956	0
615	20231025	100400	97048533	1956	1956	1956	1956	0
616	20231025	100300	97048533	1956	1956	1956	1956	0
617	20231025	100200	97048533	1956	1950	1956	1950	199
618	20231025	100100	96660391	1952	1957	1957	1952	1378
619	20231025	100000	93966535	1957	1958	1958	1957	579
620	20231025	095900	92832981	1958	1958	1958	1958	65
621	20231025	095800	92705711	1958	1959	1959	1958	48
622	20231025	095700	92611683	1958	1959	1964	1957	1075
623	20231025	095600	90506556	1958	1958	1958	1958	144
624	20231025	095500	90224604	1958	1959	1959	1958	1150
625	20231025	095400	87971846	1959	1960	1960	1959	277
626	20231025	095300	87428993	1961	1963	1963	1961	256
627	20231025	095200	86926522	1963	1963	1963	1963	108
628	20231025	095100	86714518	1963	1963	1963	1963	18
629	20231025	095000	86679184	1964	1964	1964	1964	26
630	20231025	094900	86628120	1966	1964	1966	1964	43
631	20231025	094800	86543608	1963	1963	1964	1963	650
632	20231025	094700	85267258	1963	1964	1964	1963	47
633	20231025	094600	85174954	1965	1965	1965	1965	4
634	20231025	094500	85167094	1966	1966	1966	1965	148
635	20231025	094400	84876134	1964	1966	1966	1964	1777
636	20231025	094300	81383765	1966	1967	1967	1966	324
637	20231025	094200	80746780	1966	1966	1966	1966	163
638	20231025	094100	80426322	1969	1971	1972	1969	348
639	20231025	094000	79740427	1971	1971	1971	1971	63
640	20231025	093900	79616254	1973	1971	1973	1971	166
641	20231025	093800	79289056	1972	1970	1972	1970	900
642	20231025	093700	77514408	1971	1966	1971	1966	717
643	20231025	093600	76103457	1967	1968	1968	1967	1468
644	20231025	093500	73214533	1964	1966	1966	1964	839
645	20231025	093400	71565130	1966	1964	1966	1964	10
646	20231025	093300	71545488	1963	1963	1963	1963	50
647	20231025	093200	71447338	1963	1963	1963	1958	35
648	20231025	093100	71378798	1957	1958	1958	1957	324
649	20231025	093000	70744530	1965	1965	1965	1965	0
650	20231025	092900	70744530	1965	1964	1965	1964	150
651	20231025	092800	70449830	1964	1964	1966	1964	810
652	20231025	092700	68857390	1965	1966	1966	1965	741
653	20231025	092600	67400639	1954	1960	1960	1953	4531
654	20231025	092500	58546862	1960	1960	1960	1960	3
655	20231025	092400	58540982	1960	1968	1970	1960	227
656	20231025	092300	58093869	1970	1969	1970	1969	225
657	20231025	092200	57650633	1961	1961	1961	1961	0
658	20231025	092100	57650633	1961	1960	1962	1960	400
659	20231025	092000	56866219	1961	1960	1961	1960	200
660	20231025	091900	56474027	1962	1960	1962	1960	70
661	20231025	091800	56336754	1953	1960	1962	1953	163
662	20231025	091700	56017759	1953	1955	1955	1953	164
663	20231025	091600	55697425	1953	1954	1955	1953	453
664	20231025	091500	54812258	1953	1954	1954	1953	1072
665	20231025	091400	52717658	1954	1966	1966	1951	1106
666	20231025	091300	50548228	1966	1973	1973	1965	326
667	20231025	091200	49906703	1965	1954	1974	1953	2719
668	20231025	091100	44572696	1955	1954	1955	1950	307
669	20231025	091000	43973765	1950	1942	1954	1942	555
670	20231025	090900	42890964	1942	1950	1950	1938	560
671	20231025	090800	41801617	1949	1938	1949	1937	4042
672	20231025	090700	33965098	1938	1941	1942	1938	541
673	20231025	090600	32915552	1941	1944	1947	1941	1989
674	20231025	090500	29046495	1944	1944	1944	1944	658
675	20231025	090400	27767343	1944	1954	1954	1944	2108
676	20231025	090300	23655839	1953	1953	1957	1952	211
677	20231025	090200	23243443	1954	1956	1956	1953	951
678	20231025	090100	21384351	1957	1958	1958	1945	1209
679	20231025	090000	19022468	1942	1944	1964	1941	9564