KissMeData/088790/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	194400	40688768	1944	1944	1944	1944	584
3	20231026	194300	40688768	1944	1944	1944	1944	0
4	20231026	194200	40688768	1944	1944	1944	1944	0
5	20231026	194100	40688768	1944	1944	1944	1944	0
6	20231026	194000	40688768	1944	1944	1944	1944	0
7	20231026	193900	40688768	1944	1944	1944	1944	0
8	20231026	193800	40688768	1944	1944	1944	1944	0
9	20231026	193700	40688768	1944	1944	1944	1944	0
10	20231026	193600	40688768	1944	1944	1944	1944	0
11	20231026	193500	40688768	1944	1944	1944	1944	0
12	20231026	193400	40688768	1944	1944	1944	1944	0
13	20231026	193300	40688768	1944	1944	1944	1944	0
14	20231026	193200	40688768	1944	1944	1944	1944	0
15	20231026	193100	40688768	1944	1944	1944	1944	0
16	20231026	193000	40688768	1944	1944	1944	1944	0
17	20231026	192900	40688768	1944	1944	1944	1944	0
18	20231026	192800	40688768	1944	1944	1944	1944	0
19	20231026	192700	40688768	1944	1944	1944	1944	0
20	20231026	192600	40688768	1944	1944	1944	1944	0
21	20231026	192500	40688768	1944	1944	1944	1944	0
22	20231026	192400	40688768	1944	1944	1944	1944	0
23	20231026	192300	40688768	1944	1944	1944	1944	0
24	20231026	192200	40688768	1944	1944	1944	1944	0
25	20231026	192100	40688768	1944	1944	1944	1944	0
26	20231026	192000	40688768	1944	1944	1944	1944	0
27	20231026	191900	40688768	1944	1944	1944	1944	0
28	20231026	191800	40688768	1944	1944	1944	1944	0
29	20231026	191700	40688768	1944	1944	1944	1944	0
30	20231026	191600	40688768	1944	1944	1944	1944	0
31	20231026	191500	40688768	1944	1944	1944	1944	0
32	20231026	191400	40688768	1944	1944	1944	1944	584
33	20231026	191300	40688768	1944	1944	1944	1944	0
34	20231026	191200	40688768	1944	1944	1944	1944	0
35	20231026	191100	40688768	1944	1944	1944	1944	0
36	20231026	191000	40688768	1944	1944	1944	1944	0
37	20231026	190900	40688768	1944	1944	1944	1944	0
38	20231026	190800	40688768	1944	1944	1944	1944	0
39	20231026	190700	40688768	1944	1944	1944	1944	0
40	20231026	190600	40688768	1944	1944	1944	1944	0
41	20231026	190500	40688768	1944	1944	1944	1944	0
42	20231026	190400	40688768	1944	1944	1944	1944	0
43	20231026	190300	40688768	1944	1944	1944	1944	0
44	20231026	190200	40688768	1944	1944	1944	1944	0
45	20231026	190100	40688768	1944	1944	1944	1944	0
46	20231026	190000	40688768	1944	1944	1944	1944	0
47	20231026	185900	40688768	1944	1944	1944	1944	0
48	20231026	185800	40688768	1944	1944	1944	1944	0
49	20231026	185700	40688768	1944	1944	1944	1944	0
50	20231026	185600	40688768	1944	1944	1944	1944	0
51	20231026	185500	40688768	1944	1944	1944	1944	0
52	20231026	185400	40688768	1944	1944	1944	1944	0
53	20231026	185300	40688768	1944	1944	1944	1944	0
54	20231026	185200	40688768	1944	1944	1944	1944	0
55	20231026	185100	40688768	1944	1944	1944	1944	0
56	20231026	185000	40688768	1944	1944	1944	1944	0
57	20231026	184900	40688768	1944	1944	1944	1944	0
58	20231026	184800	40688768	1944	1944	1944	1944	0
59	20231026	184700	40688768	1944	1944	1944	1944	0
60	20231026	184600	40688768	1944	1944	1944	1944	0
61	20231026	184500	40688768	1944	1944	1944	1944	0
62	20231026	184400	40688768	1944	1944	1944	1944	584
63	20231026	184300	40688768	1944	1944	1944	1944	0
64	20231026	184200	40688768	1944	1944	1944	1944	0
65	20231026	184100	40688768	1944	1944	1944	1944	0
66	20231026	184000	40688768	1944	1944	1944	1944	0
67	20231026	183900	40688768	1944	1944	1944	1944	0
68	20231026	183800	40688768	1944	1944	1944	1944	0
69	20231026	183700	40688768	1944	1944	1944	1944	0
70	20231026	183600	40688768	1944	1944	1944	1944	0
71	20231026	183500	40688768	1944	1944	1944	1944	0
72	20231026	183400	40688768	1944	1944	1944	1944	0
73	20231026	183300	40688768	1944	1944	1944	1944	0
74	20231026	183200	40688768	1944	1944	1944	1944	0
75	20231026	183100	40688768	1944	1944	1944	1944	0
76	20231026	183000	40688768	1944	1944	1944	1944	0
77	20231026	182900	40688768	1944	1944	1944	1944	0
78	20231026	182800	40688768	1944	1944	1944	1944	0
79	20231026	182700	40688768	1944	1944	1944	1944	0
80	20231026	182600	40688768	1944	1944	1944	1944	0
81	20231026	182500	40688768	1944	1944	1944	1944	0
82	20231026	182400	40688768	1944	1944	1944	1944	0
83	20231026	182300	40688768	1944	1944	1944	1944	0
84	20231026	182200	40688768	1944	1944	1944	1944	0
85	20231026	182100	40688768	1944	1944	1944	1944	0
86	20231026	182000	40688768	1944	1944	1944	1944	0
87	20231026	181900	40688768	1944	1944	1944	1944	0
88	20231026	181800	40688768	1944	1944	1944	1944	0
89	20231026	181700	40688768	1944	1944	1944	1944	0
90	20231026	181600	40688768	1944	1944	1944	1944	0
91	20231026	181500	40688768	1944	1944	1944	1944	0
92	20231026	181400	40688768	1944	1944	1944	1944	584
93	20231026	181300	40688768	1944	1944	1944	1944	0
94	20231026	181200	40688768	1944	1944	1944	1944	0
95	20231026	181100	40688768	1944	1944	1944	1944	0
96	20231026	181000	40688768	1944	1944	1944	1944	0
97	20231026	180900	40688768	1944	1944	1944	1944	0
98	20231026	180800	40688768	1944	1944	1944	1944	0
99	20231026	180700	40688768	1944	1944	1944	1944	0
100	20231026	180600	40688768	1944	1944	1944	1944	0
101	20231026	180500	40688768	1944	1944	1944	1944	0
102	20231026	180400	40688768	1944	1944	1944	1944	0
103	20231026	180300	40688768	1944	1944	1944	1944	0
104	20231026	180200	40688768	1944	1944	1944	1944	0
105	20231026	180100	40688768	1944	1944	1944	1944	0
106	20231026	180000	40688768	1944	1944	1944	1944	0
107	20231026	175900	40688768	1944	1944	1944	1944	0
108	20231026	175800	40688768	1944	1944	1944	1944	0
109	20231026	175700	40688768	1944	1944	1944	1944	0
110	20231026	175600	40688768	1944	1944	1944	1944	0
111	20231026	175500	40688768	1944	1944	1944	1944	0
112	20231026	175400	40688768	1944	1944	1944	1944	0
113	20231026	175300	40688768	1944	1944	1944	1944	0
114	20231026	175200	40688768	1944	1944	1944	1944	0
115	20231026	175100	40688768	1944	1944	1944	1944	0
116	20231026	175000	40688768	1944	1944	1944	1944	0
117	20231026	174900	40688768	1944	1944	1944	1944	0
118	20231026	174800	40688768	1944	1944	1944	1944	0
119	20231026	174700	40688768	1944	1944	1944	1944	0
120	20231026	174600	40688768	1944	1944	1944	1944	0
121	20231026	174500	40688768	1944	1944	1944	1944	0
122	20231026	174400	40688768	1944	1944	1944	1944	584
123	20231026	174300	40688768	1944	1944	1944	1944	0
124	20231026	174200	40688768	1944	1944	1944	1944	0
125	20231026	174100	40688768	1944	1944	1944	1944	0
126	20231026	174000	40688768	1944	1944	1944	1944	0
127	20231026	173900	40688768	1944	1944	1944	1944	0
128	20231026	173800	40688768	1944	1944	1944	1944	0
129	20231026	173700	40688768	1944	1944	1944	1944	0
130	20231026	173600	40688768	1944	1944	1944	1944	0
131	20231026	173500	40688768	1944	1944	1944	1944	0
132	20231026	173400	40688768	1944	1944	1944	1944	0
133	20231026	173300	40688768	1944	1944	1944	1944	0
134	20231026	173200	40688768	1944	1944	1944	1944	0
135	20231026	173100	40688768	1944	1944	1944	1944	0
136	20231026	173000	40688768	1944	1944	1944	1944	0
137	20231026	172900	40688768	1944	1944	1944	1944	0
138	20231026	172800	40688768	1944	1944	1944	1944	0
139	20231026	172700	40688768	1944	1944	1944	1944	0
140	20231026	172600	40688768	1944	1944	1944	1944	0
141	20231026	172500	40688768	1944	1944	1944	1944	0
142	20231026	172400	40688768	1944	1944	1944	1944	0
143	20231026	172300	40688768	1944	1944	1944	1944	0
144	20231026	172200	40688768	1944	1944	1944	1944	0
145	20231026	172100	40688768	1944	1944	1944	1944	0
146	20231026	172000	40688768	1944	1944	1944	1944	0
147	20231026	171900	40688768	1944	1944	1944	1944	0
148	20231026	171800	40688768	1944	1944	1944	1944	0
149	20231026	171700	40688768	1944	1944	1944	1944	0
150	20231026	171600	40688768	1944	1944	1944	1944	0
151	20231026	171500	40688768	1944	1944	1944	1944	0
152	20231026	171400	40688768	1944	1944	1944	1944	584
153	20231026	171300	40688768	1944	1944	1944	1944	0
154	20231026	171200	40688768	1944	1944	1944	1944	0
155	20231026	171100	40688768	1944	1944	1944	1944	0
156	20231026	171000	40688768	1944	1944	1944	1944	0
157	20231026	170900	40688768	1944	1944	1944	1944	0
158	20231026	170800	40688768	1944	1944	1944	1944	0
159	20231026	170700	40688768	1944	1944	1944	1944	0
160	20231026	170600	40688768	1944	1944	1944	1944	0
161	20231026	170500	40688768	1944	1944	1944	1944	0
162	20231026	170400	40688768	1944	1944	1944	1944	0
163	20231026	170300	40688768	1944	1944	1944	1944	0
164	20231026	170200	40688768	1944	1944	1944	1944	0
165	20231026	170100	40688768	1944	1944	1944	1944	0
166	20231026	170000	40688768	1944	1944	1944	1944	0
167	20231026	165900	40688768	1944	1944	1944	1944	0
168	20231026	165800	40688768	1944	1944	1944	1944	0
169	20231026	165700	40688768	1944	1944	1944	1944	0
170	20231026	165600	40688768	1944	1944	1944	1944	0
171	20231026	165500	40688768	1944	1944	1944	1944	0
172	20231026	165400	40688768	1944	1944	1944	1944	0
173	20231026	165300	40688768	1944	1944	1944	1944	0
174	20231026	165200	40688768	1944	1944	1944	1944	0
175	20231026	165100	40688768	1944	1944	1944	1944	0
176	20231026	165000	40688768	1944	1944	1944	1944	0
177	20231026	164900	40688768	1944	1944	1944	1944	0
178	20231026	164800	40688768	1944	1944	1944	1944	0
179	20231026	164700	40688768	1944	1944	1944	1944	0
180	20231026	164600	40688768	1944	1944	1944	1944	0
181	20231026	164500	40688768	1944	1944	1944	1944	0
182	20231026	164400	40688768	1944	1944	1944	1944	584
183	20231026	164300	40688768	1944	1944	1944	1944	0
184	20231026	164200	40688768	1944	1944	1944	1944	0
185	20231026	164100	40688768	1944	1944	1944	1944	0
186	20231026	164000	40688768	1944	1944	1944	1944	0
187	20231026	163900	40688768	1944	1944	1944	1944	0
188	20231026	163800	40688768	1944	1944	1944	1944	0
189	20231026	163700	40688768	1944	1944	1944	1944	0
190	20231026	163600	40688768	1944	1944	1944	1944	0
191	20231026	163500	40688768	1944	1944	1944	1944	0
192	20231026	163400	40688768	1944	1944	1944	1944	0
193	20231026	163300	40688768	1944	1944	1944	1944	0
194	20231026	163200	40688768	1944	1944	1944	1944	0
195	20231026	163100	40688768	1944	1944	1944	1944	0
196	20231026	163000	40688768	1944	1944	1944	1944	0
197	20231026	162900	40688768	1944	1944	1944	1944	0
198	20231026	162800	40688768	1944	1944	1944	1944	0
199	20231026	162700	40688768	1944	1944	1944	1944	0
200	20231026	162600	40688768	1944	1944	1944	1944	0
201	20231026	162500	40688768	1944	1944	1944	1944	0
202	20231026	162400	40688768	1944	1944	1944	1944	0
203	20231026	162300	40688768	1944	1944	1944	1944	0
204	20231026	162200	40688768	1944	1944	1944	1944	0
205	20231026	162100	40688768	1944	1944	1944	1944	0
206	20231026	162000	40688768	1944	1944	1944	1944	0
207	20231026	161900	40688768	1944	1944	1944	1944	0
208	20231026	161800	40688768	1944	1944	1944	1944	0
209	20231026	161700	40688768	1944	1944	1944	1944	0
210	20231026	161600	40688768	1944	1944	1944	1944	0
211	20231026	161500	40688768	1944	1944	1944	1944	0
212	20231026	161400	40688768	1944	1944	1944	1944	584
213	20231026	161300	40688768	1944	1944	1944	1944	0
214	20231026	161200	40688768	1944	1944	1944	1944	0
215	20231026	161100	40688768	1944	1944	1944	1944	0
216	20231026	161000	40688768	1944	1944	1944	1944	0
217	20231026	160900	40688768	1944	1944	1944	1944	0
218	20231026	160800	40688768	1944	1944	1944	1944	0
219	20231026	160700	40688768	1944	1944	1944	1944	0
220	20231026	160600	40688768	1944	1944	1944	1944	0
221	20231026	160500	40688768	1944	1944	1944	1944	0
222	20231026	160400	40688768	1944	1944	1944	1944	0
223	20231026	160300	40688768	1944	1944	1944	1944	0
224	20231026	160200	40688768	1944	1944	1944	1944	0
225	20231026	160100	40688768	1944	1944	1944	1944	0
226	20231026	160000	40688768	1944	1944	1944	1944	0
227	20231026	155900	40688768	1944	1944	1944	1944	0
228	20231026	155800	40688768	1944	1944	1944	1944	0
229	20231026	155700	40688768	1944	1944	1944	1944	0
230	20231026	155600	40688768	1944	1944	1944	1944	0
231	20231026	155500	40688768	1944	1944	1944	1944	0
232	20231026	155400	40688768	1944	1944	1944	1944	0
233	20231026	155300	40688768	1944	1944	1944	1944	0
234	20231026	155200	40688768	1944	1944	1944	1944	0
235	20231026	155100	40688768	1944	1944	1944	1944	0
236	20231026	155000	40688768	1944	1944	1944	1944	0
237	20231026	154900	40688768	1944	1944	1944	1944	0
238	20231026	154800	40688768	1944	1944	1944	1944	0
239	20231026	154700	40688768	1944	1944	1944	1944	0
240	20231026	154600	40688768	1944	1944	1944	1944	0
241	20231026	154500	40688768	1944	1944	1944	1944	0
242	20231026	154400	40688768	1944	1944	1944	1944	584
243	20231026	154300	40688768	1944	1944	1944	1944	0
244	20231026	154200	40688768	1944	1944	1944	1944	0
245	20231026	154100	40688768	1944	1944	1944	1944	0
246	20231026	154000	40688768	1944	1944	1944	1944	0
247	20231026	153900	40688768	1944	1944	1944	1944	0
248	20231026	153800	40688768	1944	1944	1944	1944	0
249	20231026	153700	40688768	1944	1944	1944	1944	0
250	20231026	153600	40688768	1944	1944	1944	1944	0
251	20231026	153500	40688768	1944	1944	1944	1944	0
252	20231026	153400	40688768	1944	1944	1944	1944	0
253	20231026	153300	40688768	1944	1944	1944	1944	0
254	20231026	153200	40688768	1944	1944	1944	1944	0
255	20231026	153100	40688768	1944	1944	1944	1944	0
256	20231026	153000	40688768	1944	1944	1944	1944	584
257	20231026	152900	39553472	1950	1950	1950	1950	0
258	20231026	152800	39553472	1950	1950	1950	1950	0
259	20231026	152700	39553472	1950	1950	1950	1950	0
260	20231026	152600	39553472	1950	1950	1950	1950	0
261	20231026	152500	39553472	1950	1950	1950	1950	0
262	20231026	152400	39553472	1950	1950	1950	1950	0
263	20231026	152300	39553472	1950	1950	1950	1950	0
264	20231026	152200	39553472	1950	1950	1950	1950	0
265	20231026	152100	39553472	1950	1950	1950	1950	0
266	20231026	152000	39553472	1950	1950	1950	1950	0
267	20231026	151900	39553472	1950	1950	1950	1950	0
268	20231026	151800	39553472	1950	1950	1950	1950	0
269	20231026	151700	39553472	1950	1950	1950	1950	1
270	20231026	151600	39551522	1961	1963	1964	1951	168
271	20231026	151500	39221974	1951	1951	1951	1951	0
272	20231026	151400	39221974	1951	1951	1951	1951	1
273	20231026	151300	39220023	1968	1954	1968	1954	30
274	20231026	151200	39161069	1954	1945	1954	1945	181
275	20231026	151100	38807436	1950	1950	1950	1950	2
276	20231026	151000	38803536	1950	1950	1951	1950	247
277	20231026	150900	38321877	1944	1944	1944	1944	3
278	20231026	150800	38316045	1944	1944	1950	1944	3
279	20231026	150700	38310207	1944	1943	1944	1943	4
280	20231026	150600	38302434	1943	1943	1943	1943	3
281	20231026	150500	38296605	1943	1944	1944	1943	2
282	20231026	150400	38292718	1944	1945	1954	1944	13
283	20231026	150300	38267347	1945	1945	1952	1945	11
284	20231026	150200	38245889	1943	1943	1952	1943	103
285	20231026	150100	38044860	1943	1944	1944	1943	15
286	20231026	150000	38015701	1944	1944	1944	1944	3
287	20231026	145900	38009869	1944	1944	1944	1944	3
288	20231026	145800	38004037	1944	1944	1950	1944	44
289	20231026	145700	37918249	1944	1943	1944	1943	438
290	20231026	145600	37067214	1945	1945	1945	1945	23
291	20231026	145500	37022479	1945	1945	1945	1945	1
292	20231026	145400	37020534	1944	1943	1944	1943	5
293	20231026	145300	37010818	1944	1944	1944	1944	636
294	20231026	145200	35774434	1944	1944	1944	1944	2
295	20231026	145100	35770546	1944	1944	1944	1944	3
296	20231026	145000	35764714	1944	1944	1944	1944	2
297	20231026	144900	35760826	1944	1944	1944	1944	3
298	20231026	144800	35754994	1944	1944	1944	1944	4
299	20231026	144700	35747218	1944	1944	1944	1944	2
300	20231026	144600	35743330	1944	1943	1944	1943	354
301	20231026	144500	35055156	1943	1943	1950	1943	5
302	20231026	144400	35045427	1942	1942	1942	1942	3
303	20231026	144300	35039601	1942	1942	1942	1942	3
304	20231026	144200	35033775	1942	1942	1942	1942	2
305	20231026	144100	35029891	1942	1942	1942	1942	4
306	20231026	144000	35022123	1942	1942	1942	1942	2
307	20231026	143900	35018239	1942	1943	1943	1942	4
308	20231026	143800	35010470	1942	1942	1942	1942	3
309	20231026	143700	35004644	1942	1942	1943	1942	3
310	20231026	143600	34998817	1942	1942	1942	1942	2
311	20231026	143500	34994933	1942	1942	1942	1942	3
312	20231026	143400	34989107	1942	1942	1942	1942	3
313	20231026	143300	34983281	1942	1942	1942	1942	3
314	20231026	143200	34977455	1942	1942	1942	1942	2
315	20231026	143100	34973571	1942	1942	1942	1942	3
316	20231026	143000	34967745	1942	1942	1942	1942	4
317	20231026	142900	34959977	1942	1942	1944	1942	4
318	20231026	142800	34952205	1942	1942	1944	1942	46
319	20231026	142700	34862789	1942	1942	1942	1942	2
320	20231026	142600	34858905	1942	1942	1943	1942	61
321	20231026	142500	34740407	1942	1942	1943	1942	53
322	20231026	142400	34637431	1942	1942	1942	1942	2
323	20231026	142300	34633547	1942	1942	1942	1942	3
324	20231026	142200	34627721	1943	1942	1943	1942	5
325	20231026	142100	34618009	1942	1942	1942	1942	25
326	20231026	142000	34569459	1942	1942	1942	1942	3
327	20231026	141900	34563633	1942	1942	1942	1942	2
328	20231026	141800	34559749	1942	1942	1942	1942	3
329	20231026	141700	34553923	1942	1942	1942	1942	1
330	20231026	141600	34551981	1942	1942	1942	1942	4
331	20231026	141500	34544213	1942	1943	1943	1942	280
332	20231026	141400	34000174	1943	1943	1943	1943	2
333	20231026	141300	33996288	1943	1943	1944	1943	256
334	20231026	141200	33498878	1943	1945	1945	1943	11
335	20231026	141100	33477492	1945	1945	1945	1945	3
336	20231026	141000	33471657	1945	1944	1945	1944	3
337	20231026	140900	33465823	1944	1945	1945	1944	902
338	20231026	140800	31712227	1952	1945	1952	1945	5
339	20231026	140700	31702495	1945	1945	1945	1945	2
340	20231026	140600	31698605	1945	1945	1945	1945	3
341	20231026	140500	31692770	1945	1945	1945	1945	3
342	20231026	140400	31686935	1945	1945	1945	1945	2
343	20231026	140300	31683045	1945	1945	1945	1945	3
344	20231026	140200	31677210	1952	1945	1952	1945	5
345	20231026	140100	31667478	1945	1946	1946	1945	18
346	20231026	140000	31632452	1946	1946	1946	1946	3
347	20231026	135900	31626614	1946	1946	1946	1946	2
348	20231026	135800	31622722	1946	1946	1946	1946	23
349	20231026	135700	31577964	1945	1945	1945	1945	3
350	20231026	135600	31572129	1945	1945	1945	1945	2
351	20231026	135500	31568239	1945	1945	1945	1945	4
352	20231026	135400	31560459	1945	1945	1945	1945	2
353	20231026	135300	31556569	1945	1946	1946	1945	143
354	20231026	135200	31278292	1946	1946	1946	1946	3
355	20231026	135100	31272454	1946	1946	1946	1946	2
356	20231026	135000	31268562	1946	1946	1946	1946	3
357	20231026	134900	31262724	1945	1945	1945	1945	3
358	20231026	134800	31256889	1945	1945	1945	1945	3
359	20231026	134700	31251054	1945	1945	1945	1945	4
360	20231026	134600	31243274	1945	1945	1945	1945	2
361	20231026	134500	31239384	1945	1945	1949	1945	4
362	20231026	134400	31231600	1945	1945	1945	1945	2
363	20231026	134300	31227710	1944	1944	1944	1944	3
364	20231026	134200	31221878	1944	1944	1944	1944	4
365	20231026	134100	31214102	1949	1944	1949	1944	5
366	20231026	134000	31204367	1943	1943	1943	1943	3
367	20231026	133900	31198538	1943	1943	1943	1943	2
368	20231026	133800	31194652	1943	1943	1943	1943	2
369	20231026	133700	31190766	1943	1943	1943	1943	3
370	20231026	133600	31184937	1943	1943	1951	1943	7
371	20231026	133500	31171304	1943	1943	1943	1943	3
372	20231026	133400	31165475	1943	1944	1944	1943	73
373	20231026	133300	31023567	1945	1947	1947	1945	36
374	20231026	133200	30953494	1947	1948	1948	1947	153
375	20231026	133100	30655451	1948	1948	1949	1948	28
376	20231026	133000	30600903	1948	1948	1948	1948	3
377	20231026	132900	30595059	1948	1948	1948	1948	4
378	20231026	132800	30587267	1948	1947	1951	1947	320
379	20231026	132700	29963905	1947	1947	1947	1947	3
380	20231026	132600	29958064	1947	1947	1948	1947	28
381	20231026	132500	29903544	1948	1948	1948	1948	119
382	20231026	132400	29671732	1948	1948	1948	1948	3
383	20231026	132300	29665888	1948	1948	1948	1948	3
384	20231026	132200	29660044	1948	1948	1951	1948	4
385	20231026	132100	29652249	1951	1948	1951	1948	6
386	20231026	132000	29640549	1948	1948	1948	1948	2
387	20231026	131900	29636653	1949	1949	1949	1949	3
388	20231026	131800	29630806	1949	1949	1949	1949	2
389	20231026	131700	29626908	1949	1949	1949	1949	4
390	20231026	131600	29619112	1949	1949	1952	1949	7
391	20231026	131500	29605460	1949	1948	1949	1948	15
392	20231026	131400	29576226	1948	1949	1949	1948	3
393	20231026	131300	29570380	1950	1950	1950	1950	2
394	20231026	131200	29566480	1953	1953	1953	1953	511
395	20231026	131100	28568497	1953	1953	1953	1953	3
396	20231026	131000	28562638	1965	1953	1965	1953	3
397	20231026	130900	28556767	1953	1953	1953	1953	4
398	20231026	130800	28548955	1953	1953	1953	1953	2
399	20231026	130700	28545049	1953	1953	1953	1953	3
400	20231026	130600	28539190	1954	1954	1954	1954	3
401	20231026	130500	28533328	1954	1954	1954	1954	2
402	20231026	130400	28529420	1954	1954	1954	1954	3
403	20231026	130300	28523558	1954	1954	1954	1954	5
404	20231026	130200	28513788	1954	1956	1956	1954	3
405	20231026	130100	28507924	1975	1954	1975	1954	411
406	20231026	130000	27701534	1954	1954	1954	1954	2
407	20231026	125900	27697626	1954	1954	1954	1954	3
408	20231026	125800	27691764	1954	1954	1954	1954	2
409	20231026	125700	27687856	1954	1954	1954	1954	3
410	20231026	125600	27681994	1954	1953	1954	1953	27
411	20231026	125500	27629261	1953	1953	1953	1953	2
412	20231026	125400	27625355	1953	1953	1953	1953	3
413	20231026	125300	27619496	1953	1953	1953	1953	2
414	20231026	125200	27615590	1954	1954	1954	1953	5
415	20231026	125100	27605823	1953	1953	1953	1953	24
416	20231026	125000	27558951	1953	1953	1953	1953	3
417	20231026	124900	27553092	1953	1953	1953	1953	3
418	20231026	124800	27547233	1953	1953	1954	1953	5
419	20231026	124700	27537467	1953	1953	1953	1953	2
420	20231026	124600	27533561	1953	1951	1953	1951	362
421	20231026	124500	26826681	1952	1951	1952	1951	3
422	20231026	124400	26820827	1951	1943	1951	1943	113
423	20231026	124300	26600380	1943	1943	1943	1943	28
424	20231026	124200	26545976	1943	1943	1943	1943	1
425	20231026	124100	26544033	1943	1944	1944	1943	24
426	20231026	124000	26497378	1944	1944	1944	1944	2
427	20231026	123900	26493490	1944	1944	1944	1944	3
428	20231026	123800	26487658	1944	1944	1944	1944	3
429	20231026	123700	26481826	1944	1944	1945	1944	4
430	20231026	123600	26474049	1944	1944	1944	1944	3
431	20231026	123500	26468217	1944	1944	1944	1944	2
432	20231026	123400	26464329	1944	1944	1944	1944	4
433	20231026	123300	26456553	1944	1944	1944	1944	3
434	20231026	123200	26450721	1944	1944	1944	1944	2
435	20231026	123100	26446833	1944	1944	1944	1944	3
436	20231026	123000	26441001	1944	1944	1944	1944	3
437	20231026	122900	26435169	1944	1944	1944	1944	3
438	20231026	122800	26429337	1944	1944	1944	1944	3
439	20231026	122700	26423505	1944	1944	1944	1944	2
440	20231026	122600	26419617	1944	1944	1944	1944	3
441	20231026	122500	26413785	1944	1944	1944	1944	6
442	20231026	122400	26402121	1945	1945	1945	1945	58
443	20231026	122300	26289311	1945	1945	1945	1945	2
444	20231026	122200	26285421	1945	1945	1945	1945	2
445	20231026	122100	26281531	1945	1946	1946	1945	103
446	20231026	122000	26081193	1946	1946	1946	1946	3
447	20231026	121900	26075355	1946	1946	1946	1946	3
448	20231026	121800	26069517	1951	1946	1951	1946	65
449	20231026	121700	25942717	1946	1946	1946	1946	3
450	20231026	121600	25936879	1946	1947	1947	1945	294
451	20231026	121500	25364755	1948	1948	1948	1948	3
452	20231026	121400	25358911	1948	1948	1948	1948	2
453	20231026	121300	25355015	1949	1950	1950	1949	59
454	20231026	121200	25240018	1951	1951	1952	1951	47
455	20231026	121100	25148320	1951	1951	1951	1951	47
456	20231026	121000	25056623	1951	1951	1951	1951	4
457	20231026	120900	25048819	1951	1951	1951	1951	32
458	20231026	120800	24986387	1951	1951	1952	1951	4
459	20231026	120700	24978582	1951	1951	1951	1951	2
460	20231026	120600	24974680	1950	1950	1950	1950	3
461	20231026	120500	24968830	1950	1950	1950	1950	4
462	20231026	120400	24961030	1950	1951	1951	1950	3002
463	20231026	120300	19106225	1951	1951	1951	1951	3
464	20231026	120200	19100372	1951	1951	1951	1951	2
465	20231026	120100	19096470	1951	1951	1951	1951	25
466	20231026	120000	19047695	1952	1951	1952	1951	5
467	20231026	115900	19037938	1951	1951	1951	1951	2
468	20231026	115800	19034036	1951	1951	1951	1951	3
469	20231026	115700	19028183	1951	1951	1951	1951	4
470	20231026	115600	19020379	1951	1951	1951	1951	3
471	20231026	115500	19014526	1951	1951	1951	1951	3
472	20231026	115400	19008673	1951	1952	1952	1951	912
473	20231026	115300	17228525	1952	1952	1952	1952	3
474	20231026	115200	17222669	1952	1952	1952	1952	3
475	20231026	115100	17216813	1952	1952	1953	1952	22
476	20231026	115000	17173850	1952	1954	1954	1952	5
477	20231026	114900	17164088	1952	1952	1952	1952	5
478	20231026	114800	17154328	1952	1952	1952	1952	3
479	20231026	114700	17148472	1952	1952	1952	1952	3
480	20231026	114600	17142616	1952	1952	1952	1952	2
481	20231026	114500	17138712	1952	1952	1952	1952	2
482	20231026	114400	17134808	1952	1952	1952	1952	3
483	20231026	114300	17128952	1952	1952	1952	1952	3
484	20231026	114200	17123096	1952	1953	1953	1952	33
485	20231026	114100	17058651	1953	1953	1953	1953	2
486	20231026	114000	17054745	1953	1953	1953	1953	3
487	20231026	113900	17048886	1953	1953	1953	1953	2
488	20231026	113800	17044980	1953	1953	1953	1953	4
489	20231026	113700	17037168	1953	1953	1953	1953	3
490	20231026	113600	17031309	1953	1953	1953	1953	2
491	20231026	113500	17027403	1953	1953	1953	1953	4
492	20231026	113400	17019591	1953	1953	1953	1953	2
493	20231026	113300	17015685	1953	1953	1953	1953	3
494	20231026	113200	17009826	1953	1953	1953	1953	3
495	20231026	113100	17003967	1953	1953	1953	1953	3
496	20231026	113000	16998108	1953	1954	1954	1953	61
497	20231026	112900	16878936	1954	1954	1954	1954	3
498	20231026	112800	16873074	1954	1954	1954	1954	2
499	20231026	112700	16869166	1954	1954	1954	1954	2
500	20231026	112600	16865258	1954	1954	1954	1954	2
501	20231026	112500	16861350	1954	1954	1954	1954	4
502	20231026	112400	16853534	1953	1969	1969	1953	25
503	20231026	112300	16804357	1953	1965	1969	1953	84
504	20231026	112200	16639152	1953	1953	1965	1953	96
505	20231026	112100	16450551	1953	1951	1953	1951	3
506	20231026	112000	16444696	1951	1950	1961	1950	24
507	20231026	111900	16397664	1950	1950	1960	1950	125
508	20231026	111800	16152694	1950	1950	1950	1950	3
509	20231026	111700	16146844	1950	1959	1959	1950	923
510	20231026	111600	14346442	1959	1965	1965	1959	2508
511	20231026	111500	9425306	1965	1965	1965	1965	3
512	20231026	111400	9419411	1965	1965	1965	1965	12
513	20231026	111300	9395831	1965	1965	1965	1965	2
514	20231026	111200	9391901	1965	1968	1968	1965	241
515	20231026	111100	8917826	1968	1968	1968	1968	2
516	20231026	111000	8913890	1968	1968	1968	1968	7
517	20231026	110900	8900114	1968	1968	1968	1968	7
518	20231026	110800	8886338	1969	1969	1969	1969	112
519	20231026	110700	8665810	1969	1969	1969	1969	3
520	20231026	110600	8659903	1969	1969	1969	1969	5
521	20231026	110500	8650058	1969	1969	1969	1969	3
522	20231026	110400	8644151	1969	1969	1969	1969	3
523	20231026	110300	8638244	1969	1969	1969	1969	2
524	20231026	110200	8634306	1969	1969	1969	1969	3
525	20231026	110100	8628399	1969	1969	1969	1969	3
526	20231026	110000	8622492	1969	1969	1969	1969	2
527	20231026	105900	8618554	1969	1969	1969	1969	3
528	20231026	105800	8612647	1969	1969	1969	1969	3
529	20231026	105700	8606740	1969	1969	1969	1969	3
530	20231026	105600	8600833	1969	1969	1969	1969	3
531	20231026	105500	8594926	1969	1969	1969	1969	2
532	20231026	105400	8590988	1969	1969	1969	1969	3
533	20231026	105300	8585081	1969	1969	1969	1969	2
534	20231026	105200	8581143	1968	1968	1968	1968	5
535	20231026	105100	8571303	1968	1968	1968	1968	3
536	20231026	105000	8565399	1968	1968	1968	1968	2
537	20231026	104900	8561463	1968	1968	1970	1968	152
538	20231026	104800	8262048	1968	1969	1969	1968	46
539	20231026	104700	8171476	1969	1969	1969	1969	3
540	20231026	104600	8165569	1969	1969	1969	1969	3
541	20231026	104500	8159662	1969	1970	1970	1969	3
542	20231026	104400	8153754	1970	1970	1970	1970	3
543	20231026	104300	8147844	1970	1970	1970	1970	2
544	20231026	104200	8143904	1970	1970	1970	1970	3
545	20231026	104100	8137994	1970	1970	1970	1970	3
546	20231026	104000	8132084	1970	1970	1970	1970	2
547	20231026	103900	8128144	1970	1970	1970	1970	4
548	20231026	103800	8120264	1970	1970	1970	1970	3
549	20231026	103700	8114354	1970	1970	1970	1970	3
550	20231026	103600	8108444	1970	1970	1970	1970	3
551	20231026	103500	8102534	1970	1970	1970	1970	2
552	20231026	103400	8098594	1970	1970	1970	1970	3
553	20231026	103300	8092684	1970	1970	1970	1970	3
554	20231026	103200	8086774	1970	1971	1971	1970	3
555	20231026	103100	8080862	1971	1971	1971	1971	3
556	20231026	103000	8074949	1972	1972	1972	1972	1
557	20231026	102900	8072977	1972	1972	1972	1972	3
558	20231026	102800	8067061	1972	1972	1972	1972	3
559	20231026	102700	8061145	1972	1979	1979	1972	55
560	20231026	102600	7952669	1973	1973	1977	1973	29
561	20231026	102500	7895355	1973	1973	1973	1973	2
562	20231026	102400	7891409	1973	1973	1973	1973	3
563	20231026	102300	7885490	1973	1973	1973	1973	3
564	20231026	102200	7879571	1973	1973	1973	1973	3
565	20231026	102100	7873652	1973	1973	1973	1973	3
566	20231026	102000	7867733	1973	1973	1973	1973	2
567	20231026	101900	7863787	1973	1973	1973	1973	4
568	20231026	101800	7855895	1973	1973	1973	1973	4
569	20231026	101700	7848003	1973	1973	1973	1973	3
570	20231026	101600	7842084	1973	1973	1976	1973	24
571	20231026	101500	7794672	1973	1973	1973	1973	3
572	20231026	101400	7788753	1973	1973	1973	1973	2
573	20231026	101300	7784807	1973	1973	1973	1973	4
574	20231026	101200	7776915	1973	1973	1973	1973	2
575	20231026	101100	7772969	1973	1973	1973	1973	2
576	20231026	101000	7769023	1973	1973	1973	1973	3
577	20231026	100900	7763104	1973	1973	1973	1973	7
578	20231026	100800	7749293	1973	1976	1976	1973	15
579	20231026	100700	7719665	1973	1977	1977	1973	16
580	20231026	100600	7688072	1977	1977	1979	1977	192
581	20231026	100500	7308156	1977	1978	1978	1977	197
582	20231026	100400	6918522	1978	1978	1978	1978	2
583	20231026	100300	6914566	1978	1978	1978	1978	3
584	20231026	100200	6908632	1978	1978	1978	1978	2
585	20231026	100100	6904676	1978	1978	1978	1978	3
586	20231026	100000	6898742	1978	1980	1980	1978	8
587	20231026	095900	6882904	1980	1980	1980	1980	42
588	20231026	095800	6799744	1980	1984	1984	1980	93
589	20231026	095700	6615546	1985	1989	1989	1985	993
590	20231026	095600	4642704	1989	1989	1992	1989	29
591	20231026	095500	4584948	1989	1989	1989	1989	3
592	20231026	095400	4578981	1989	1989	1989	1989	2
593	20231026	095300	4575003	1989	1989	1989	1989	5
594	20231026	095200	4565058	1989	1989	1989	1989	1
595	20231026	095100	4563069	1989	1989	1989	1989	3
596	20231026	095000	4557102	1989	1989	1989	1989	3
597	20231026	094900	4551135	1989	1989	1989	1989	2
598	20231026	094800	4547157	1989	1989	1989	1989	3
599	20231026	094700	4541190	1989	1991	1991	1989	3
600	20231026	094600	4535220	1992	1993	1993	1992	6
601	20231026	094500	4523263	1993	1993	1993	1993	3
602	20231026	094400	4517284	1993	1993	1993	1993	2
603	20231026	094300	4513298	1993	1993	1993	1993	50
604	20231026	094200	4413648	1993	1993	1993	1993	3
605	20231026	094100	4407669	1993	1993	1993	1993	2
606	20231026	094000	4403683	1993	1993	1993	1993	4
607	20231026	093900	4395711	1993	1993	1993	1993	3
608	20231026	093800	4389732	1993	1995	1995	1993	10
609	20231026	093700	4369785	1995	1995	1995	1995	3
610	20231026	093600	4363800	1995	1996	1996	1995	2
611	20231026	093500	4359809	1997	1999	1999	1997	3
612	20231026	093400	4353815	2000	2005	2005	2000	337
613	20231026	093300	3678730	2005	2005	2005	2005	3
614	20231026	093200	3672715	2005	2005	2005	2005	3
615	20231026	093100	3666700	2005	2005	2005	2005	54
616	20231026	093000	3558430	2005	2010	2010	2005	223
617	20231026	092900	3110575	2010	2010	2010	2010	2
618	20231026	092800	3106555	2010	2010	2010	2010	3
619	20231026	092700	3100525	2010	2010	2010	2010	4
620	20231026	092600	3092485	2010	2010	2010	2010	2
621	20231026	092500	3088465	2010	2010	2010	2010	3
622	20231026	092400	3082435	2010	2010	2010	2010	4
623	20231026	092300	3074395	2010	2010	2010	2010	2
624	20231026	092200	3070375	2010	2010	2010	2010	3
625	20231026	092100	3064345	2010	2010	2010	2010	2
626	20231026	092000	3060325	2010	2010	2010	2010	4
627	20231026	091900	3052285	2010	2010	2010	2010	3
628	20231026	091800	3046255	2010	2010	2010	2010	2
629	20231026	091700	3042235	2010	2010	2010	2010	3
630	20231026	091600	3036205	2015	2015	2015	2015	16
631	20231026	091500	3003965	2015	2015	2015	2015	3
632	20231026	091400	2997920	2015	2015	2015	2015	3
633	20231026	091300	2991875	2015	2015	2015	2015	2
634	20231026	091200	2987845	2015	2015	2015	2015	3
635	20231026	091100	2981800	2015	2015	2020	2015	3
636	20231026	091000	2975750	2015	2015	2015	2015	4
637	20231026	090900	2967690	2015	2015	2015	2015	1
638	20231026	090800	2965675	2030	2030	2030	2030	50
639	20231026	090700	2864175	2015	2015	2015	2015	2
640	20231026	090600	2860145	2015	2015	2015	2015	0
641	20231026	090500	2860145	2015	2015	2015	2015	1
642	20231026	090400	2858130	2015	2015	2015	2015	1
643	20231026	090300	2856115	2015	2015	2015	2015	0
644	20231026	090200	2856115	2015	2015	2015	2015	1
645	20231026	090100	2854100	2020	2020	2020	2020	5
646	20231026	090000	2844000	2030	2030	2030	2025	1401