KissMeData/024890/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	190100	325691870	1938	1938	1938	1938	2994
3	20231020	190000	325691870	1938	1938	1938	1938	0
4	20231020	185900	325691870	1938	1938	1938	1938	0
5	20231020	185800	325691870	1938	1938	1938	1938	0
6	20231020	185700	325691870	1938	1938	1938	1938	0
7	20231020	185600	325691870	1938	1938	1938	1938	0
8	20231020	185500	325691870	1938	1938	1938	1938	0
9	20231020	185400	325691870	1938	1938	1938	1938	0
10	20231020	185300	325691870	1938	1938	1938	1938	0
11	20231020	185200	325691870	1938	1938	1938	1938	0
12	20231020	185100	325691870	1938	1938	1938	1938	0
13	20231020	185000	325691870	1938	1938	1938	1938	0
14	20231020	184900	325691870	1938	1938	1938	1938	0
15	20231020	184800	325691870	1938	1938	1938	1938	0
16	20231020	184700	325691870	1938	1938	1938	1938	0
17	20231020	184600	325691870	1938	1938	1938	1938	0
18	20231020	184500	325691870	1938	1938	1938	1938	0
19	20231020	184400	325691870	1938	1938	1938	1938	0
20	20231020	184300	325691870	1938	1938	1938	1938	0
21	20231020	184200	325691870	1938	1938	1938	1938	0
22	20231020	184100	325691870	1938	1938	1938	1938	0
23	20231020	184000	325691870	1938	1938	1938	1938	0
24	20231020	183900	325691870	1938	1938	1938	1938	0
25	20231020	183800	325691870	1938	1938	1938	1938	0
26	20231020	183700	325691870	1938	1938	1938	1938	0
27	20231020	183600	325691870	1938	1938	1938	1938	0
28	20231020	183500	325691870	1938	1938	1938	1938	0
29	20231020	183400	325691870	1938	1938	1938	1938	0
30	20231020	183300	325691870	1938	1938	1938	1938	0
31	20231020	183200	325691870	1938	1938	1938	1938	0
32	20231020	183100	325691870	1938	1938	1938	1938	2994
33	20231020	183000	325691870	1938	1938	1938	1938	0
34	20231020	182900	325691870	1938	1938	1938	1938	0
35	20231020	182800	325691870	1938	1938	1938	1938	0
36	20231020	182700	325691870	1938	1938	1938	1938	0
37	20231020	182600	325691870	1938	1938	1938	1938	0
38	20231020	182500	325691870	1938	1938	1938	1938	0
39	20231020	182400	325691870	1938	1938	1938	1938	0
40	20231020	182300	325691870	1938	1938	1938	1938	0
41	20231020	182200	325691870	1938	1938	1938	1938	0
42	20231020	182100	325691870	1938	1938	1938	1938	0
43	20231020	182000	325691870	1938	1938	1938	1938	0
44	20231020	181900	325691870	1938	1938	1938	1938	0
45	20231020	181800	325691870	1938	1938	1938	1938	0
46	20231020	181700	325691870	1938	1938	1938	1938	0
47	20231020	181600	325691870	1938	1938	1938	1938	0
48	20231020	181500	325691870	1938	1938	1938	1938	0
49	20231020	181400	325691870	1938	1938	1938	1938	0
50	20231020	181300	325691870	1938	1938	1938	1938	0
51	20231020	181200	325691870	1938	1938	1938	1938	0
52	20231020	181100	325691870	1938	1938	1938	1938	0
53	20231020	181000	325691870	1938	1938	1938	1938	0
54	20231020	180900	325691870	1938	1938	1938	1938	0
55	20231020	180800	325691870	1938	1938	1938	1938	0
56	20231020	180700	325691870	1938	1938	1938	1938	0
57	20231020	180600	325691870	1938	1938	1938	1938	0
58	20231020	180500	325691870	1938	1938	1938	1938	0
59	20231020	180400	325691870	1938	1938	1938	1938	0
60	20231020	180300	325691870	1938	1938	1938	1938	0
61	20231020	180200	325691870	1938	1938	1938	1938	0
62	20231020	180100	325691870	1938	1938	1938	1938	2994
63	20231020	180000	325691870	1938	1938	1938	1938	0
64	20231020	175900	325691870	1938	1938	1938	1938	0
65	20231020	175800	325691870	1938	1938	1938	1938	0
66	20231020	175700	325691870	1938	1938	1938	1938	0
67	20231020	175600	325691870	1938	1938	1938	1938	0
68	20231020	175500	325691870	1938	1938	1938	1938	0
69	20231020	175400	325691870	1938	1938	1938	1938	0
70	20231020	175300	325691870	1938	1938	1938	1938	0
71	20231020	175200	325691870	1938	1938	1938	1938	0
72	20231020	175100	325691870	1938	1938	1938	1938	0
73	20231020	175000	325691870	1938	1938	1938	1938	0
74	20231020	174900	325691870	1938	1938	1938	1938	0
75	20231020	174800	325691870	1938	1938	1938	1938	0
76	20231020	174700	325691870	1938	1938	1938	1938	0
77	20231020	174600	325691870	1938	1938	1938	1938	0
78	20231020	174500	325691870	1938	1938	1938	1938	0
79	20231020	174400	325691870	1938	1938	1938	1938	0
80	20231020	174300	325691870	1938	1938	1938	1938	0
81	20231020	174200	325691870	1938	1938	1938	1938	0
82	20231020	174100	325691870	1938	1938	1938	1938	0
83	20231020	174000	325691870	1938	1938	1938	1938	0
84	20231020	173900	325691870	1938	1938	1938	1938	0
85	20231020	173800	325691870	1938	1938	1938	1938	0
86	20231020	173700	325691870	1938	1938	1938	1938	0
87	20231020	173600	325691870	1938	1938	1938	1938	0
88	20231020	173500	325691870	1938	1938	1938	1938	0
89	20231020	173400	325691870	1938	1938	1938	1938	0
90	20231020	173300	325691870	1938	1938	1938	1938	0
91	20231020	173200	325691870	1938	1938	1938	1938	0
92	20231020	173100	325691870	1938	1938	1938	1938	2994
93	20231020	173000	325691870	1938	1938	1938	1938	0
94	20231020	172900	325691870	1938	1938	1938	1938	0
95	20231020	172800	325691870	1938	1938	1938	1938	0
96	20231020	172700	325691870	1938	1938	1938	1938	0
97	20231020	172600	325691870	1938	1938	1938	1938	0
98	20231020	172500	325691870	1938	1938	1938	1938	0
99	20231020	172400	325691870	1938	1938	1938	1938	0
100	20231020	172300	325691870	1938	1938	1938	1938	0
101	20231020	172200	325691870	1938	1938	1938	1938	0
102	20231020	172100	325691870	1938	1938	1938	1938	0
103	20231020	172000	325691870	1938	1938	1938	1938	0
104	20231020	171900	325691870	1938	1938	1938	1938	0
105	20231020	171800	325691870	1938	1938	1938	1938	0
106	20231020	171700	325691870	1938	1938	1938	1938	0
107	20231020	171600	325691870	1938	1938	1938	1938	0
108	20231020	171500	325691870	1938	1938	1938	1938	0
109	20231020	171400	325691870	1938	1938	1938	1938	0
110	20231020	171300	325691870	1938	1938	1938	1938	0
111	20231020	171200	325691870	1938	1938	1938	1938	0
112	20231020	171100	325691870	1938	1938	1938	1938	0
113	20231020	171000	325691870	1938	1938	1938	1938	0
114	20231020	170900	325691870	1938	1938	1938	1938	0
115	20231020	170800	325691870	1938	1938	1938	1938	0
116	20231020	170700	325691870	1938	1938	1938	1938	0
117	20231020	170600	325691870	1938	1938	1938	1938	0
118	20231020	170500	325691870	1938	1938	1938	1938	0
119	20231020	170400	325691870	1938	1938	1938	1938	0
120	20231020	170300	325691870	1938	1938	1938	1938	0
121	20231020	170200	325691870	1938	1938	1938	1938	0
122	20231020	170100	325691870	1938	1938	1938	1938	2994
123	20231020	170000	325691870	1938	1938	1938	1938	0
124	20231020	165900	325691870	1938	1938	1938	1938	0
125	20231020	165800	325691870	1938	1938	1938	1938	0
126	20231020	165700	325691870	1938	1938	1938	1938	0
127	20231020	165600	325691870	1938	1938	1938	1938	0
128	20231020	165500	325691870	1938	1938	1938	1938	0
129	20231020	165400	325691870	1938	1938	1938	1938	0
130	20231020	165300	325691870	1938	1938	1938	1938	0
131	20231020	165200	325691870	1938	1938	1938	1938	0
132	20231020	165100	325691870	1938	1938	1938	1938	0
133	20231020	165000	325691870	1938	1938	1938	1938	0
134	20231020	164900	325691870	1938	1938	1938	1938	0
135	20231020	164800	325691870	1938	1938	1938	1938	0
136	20231020	164700	325691870	1938	1938	1938	1938	0
137	20231020	164600	325691870	1938	1938	1938	1938	0
138	20231020	164500	325691870	1938	1938	1938	1938	0
139	20231020	164400	325691870	1938	1938	1938	1938	0
140	20231020	164300	325691870	1938	1938	1938	1938	0
141	20231020	164200	325691870	1938	1938	1938	1938	0
142	20231020	164100	325691870	1938	1938	1938	1938	0
143	20231020	164000	325691870	1938	1938	1938	1938	0
144	20231020	163900	325691870	1938	1938	1938	1938	0
145	20231020	163800	325691870	1938	1938	1938	1938	0
146	20231020	163700	325691870	1938	1938	1938	1938	0
147	20231020	163600	325691870	1938	1938	1938	1938	0
148	20231020	163500	325691870	1938	1938	1938	1938	0
149	20231020	163400	325691870	1938	1938	1938	1938	0
150	20231020	163300	325691870	1938	1938	1938	1938	0
151	20231020	163200	325691870	1938	1938	1938	1938	0
152	20231020	163100	325691870	1938	1938	1938	1938	2994
153	20231020	163000	325691870	1938	1938	1938	1938	0
154	20231020	162900	325691870	1938	1938	1938	1938	0
155	20231020	162800	325691870	1938	1938	1938	1938	0
156	20231020	162700	325691870	1938	1938	1938	1938	0
157	20231020	162600	325691870	1938	1938	1938	1938	0
158	20231020	162500	325691870	1938	1938	1938	1938	0
159	20231020	162400	325691870	1938	1938	1938	1938	0
160	20231020	162300	325691870	1938	1938	1938	1938	0
161	20231020	162200	325691870	1938	1938	1938	1938	0
162	20231020	162100	325691870	1938	1938	1938	1938	0
163	20231020	162000	325691870	1938	1938	1938	1938	0
164	20231020	161900	325691870	1938	1938	1938	1938	0
165	20231020	161800	325691870	1938	1938	1938	1938	0
166	20231020	161700	325691870	1938	1938	1938	1938	0
167	20231020	161600	325691870	1938	1938	1938	1938	0
168	20231020	161500	325691870	1938	1938	1938	1938	0
169	20231020	161400	325691870	1938	1938	1938	1938	0
170	20231020	161300	325691870	1938	1938	1938	1938	0
171	20231020	161200	325691870	1938	1938	1938	1938	0
172	20231020	161100	325691870	1938	1938	1938	1938	0
173	20231020	161000	325691870	1938	1938	1938	1938	0
174	20231020	160900	325691870	1938	1938	1938	1938	0
175	20231020	160800	325691870	1938	1938	1938	1938	0
176	20231020	160700	325691870	1938	1938	1938	1938	0
177	20231020	160600	325691870	1938	1938	1938	1938	0
178	20231020	160500	325691870	1938	1938	1938	1938	0
179	20231020	160400	325691870	1938	1938	1938	1938	0
180	20231020	160300	325691870	1938	1938	1938	1938	0
181	20231020	160200	325691870	1938	1938	1938	1938	0
182	20231020	160100	325691870	1938	1938	1938	1938	2994
183	20231020	160000	325691870	1938	1938	1938	1938	0
184	20231020	155900	325691870	1938	1938	1938	1938	0
185	20231020	155800	325691870	1938	1938	1938	1938	0
186	20231020	155700	325691870	1938	1938	1938	1938	0
187	20231020	155600	325691870	1938	1938	1938	1938	0
188	20231020	155500	325691870	1938	1938	1938	1938	0
189	20231020	155400	325691870	1938	1938	1938	1938	0
190	20231020	155300	325691870	1938	1938	1938	1938	0
191	20231020	155200	325691870	1938	1938	1938	1938	0
192	20231020	155100	325691870	1938	1938	1938	1938	0
193	20231020	155000	325691870	1938	1938	1938	1938	0
194	20231020	154900	325691870	1938	1938	1938	1938	0
195	20231020	154800	325691870	1938	1938	1938	1938	0
196	20231020	154700	325691870	1938	1938	1938	1938	0
197	20231020	154600	325691870	1938	1938	1938	1938	0
198	20231020	154500	325691870	1938	1938	1938	1938	0
199	20231020	154400	325691870	1938	1938	1938	1938	0
200	20231020	154300	325691870	1938	1938	1938	1938	0
201	20231020	154200	325691870	1938	1938	1938	1938	0
202	20231020	154100	325691870	1938	1938	1938	1938	0
203	20231020	154000	325691870	1938	1938	1938	1938	0
204	20231020	153900	325691870	1938	1938	1938	1938	0
205	20231020	153800	325691870	1938	1938	1938	1938	0
206	20231020	153700	325691870	1938	1938	1938	1938	0
207	20231020	153600	325691870	1938	1938	1938	1938	0
208	20231020	153500	325691870	1938	1938	1938	1938	0
209	20231020	153400	325691870	1938	1938	1938	1938	0
210	20231020	153300	325691870	1938	1938	1938	1938	0
211	20231020	153200	325691870	1938	1938	1938	1938	0
212	20231020	153100	325691870	1938	1938	1938	1938	2994
213	20231020	153000	325691870	1938	1938	1938	1938	2994
214	20231020	152900	319889498	1938	1938	1938	1938	0
215	20231020	152800	319889498	1938	1938	1938	1938	0
216	20231020	152700	319889498	1938	1938	1938	1938	0
217	20231020	152600	319889498	1938	1938	1938	1938	0
218	20231020	152500	319889498	1938	1938	1938	1938	0
219	20231020	152400	319889498	1938	1938	1938	1938	0
220	20231020	152300	319889498	1938	1938	1938	1938	0
221	20231020	152200	319889498	1938	1938	1938	1938	0
222	20231020	152100	319889498	1938	1938	1938	1938	0
223	20231020	152000	319889498	1938	1938	1938	1938	0
224	20231020	151900	319889498	1938	1940	1940	1938	1245
225	20231020	151800	317474588	1940	1942	1942	1940	1688
226	20231020	151700	314199356	1941	1943	1943	1941	707
227	20231020	151600	312826952	1942	1942	1942	1942	55
228	20231020	151500	312720142	1942	1942	1942	1942	505
229	20231020	151400	311739432	1942	1942	1942	1942	0
230	20231020	151300	311739432	1942	1942	1942	1942	0
231	20231020	151200	311739432	1942	1942	1942	1942	0
232	20231020	151100	311739432	1942	1942	1942	1942	0
233	20231020	151000	311739432	1942	1943	1943	1941	1720
234	20231020	150900	308400220	1941	1941	1941	1941	0
235	20231020	150800	308400220	1941	1941	1941	1941	0
236	20231020	150700	308400220	1941	1941	1941	1941	0
237	20231020	150600	308400220	1941	1941	1941	1941	0
238	20231020	150500	308400220	1941	1941	1941	1941	0
239	20231020	150400	308400220	1941	1941	1941	1941	0
240	20231020	150300	308400220	1941	1941	1941	1941	0
241	20231020	150200	308400220	1941	1941	1941	1941	0
242	20231020	150100	308400220	1941	1941	1941	1941	0
243	20231020	150000	308400220	1941	1941	1941	1941	0
244	20231020	145900	308400220	1941	1941	1941	1941	0
245	20231020	145800	308400220	1941	1941	1941	1941	0
246	20231020	145700	308400220	1941	1941	1941	1941	1600
247	20231020	145600	305294620	1941	1943	1943	1941	1201
248	20231020	145500	302962617	1954	1954	1954	1954	0
249	20231020	145400	302962617	1954	1954	1954	1954	0
250	20231020	145300	302962617	1954	1954	1954	1954	0
251	20231020	145200	302962617	1954	1954	1954	1954	5
252	20231020	145100	302952847	1953	1953	1953	1953	33
253	20231020	145000	302888398	1942	1942	1942	1942	0
254	20231020	144900	302888398	1942	1942	1942	1942	0
255	20231020	144800	302888398	1942	1944	1944	1942	1000
256	20231020	144700	300946010	1958	1958	1958	1958	0
257	20231020	144600	300946010	1958	1957	1958	1957	304
258	20231020	144500	300350991	1941	1941	1941	1941	0
259	20231020	144400	300350991	1941	1941	1941	1941	0
260	20231020	144300	300350991	1941	1941	1941	1941	0
261	20231020	144200	300350991	1941	1941	1941	1941	0
262	20231020	144100	300350991	1941	1944	1944	1941	840
263	20231020	144000	298720542	1945	1948	1948	1945	346
264	20231020	143900	298047230	1956	1956	1956	1956	0
265	20231020	143800	298047230	1956	1956	1956	1956	1
266	20231020	143700	298045274	1947	1949	1949	1947	3621
267	20231020	143600	290994589	1950	1950	1950	1950	0
268	20231020	143500	290994589	1950	1950	1950	1949	153
269	20231020	143400	290696243	1950	1953	1953	1950	2257
270	20231020	143300	286294097	1954	1957	1957	1954	219
271	20231020	143200	285865934	1957	1957	1957	1957	155
272	20231020	143100	285562599	1957	1957	1957	1957	0
273	20231020	143000	285562599	1957	1957	1957	1957	0
274	20231020	142900	285562599	1957	1957	1957	1957	0
275	20231020	142800	285562599	1957	1957	1957	1957	50
276	20231020	142700	285464749	1957	1957	1957	1957	0
277	20231020	142600	285464749	1957	1957	1957	1957	0
278	20231020	142500	285464749	1957	1957	1957	1957	0
279	20231020	142400	285464749	1957	1957	1957	1957	0
280	20231020	142300	285464749	1957	1957	1957	1957	16
281	20231020	142200	285433437	1958	1957	1958	1957	191
282	20231020	142100	285059643	1957	1957	1957	1957	13
283	20231020	142000	285034202	1957	1957	1957	1957	5
284	20231020	141900	285024417	1957	1957	1957	1957	97
285	20231020	141800	284834588	1957	1957	1957	1957	61
286	20231020	141700	284715211	1958	1958	1958	1958	5
287	20231020	141600	284705421	1958	1958	1958	1958	141
288	20231020	141500	284429343	1958	1958	1958	1958	0
289	20231020	141400	284429343	1958	1959	1959	1958	1090
290	20231020	141300	282295005	1959	1959	1959	1959	0
291	20231020	141200	282295005	1959	1959	1959	1959	0
292	20231020	141100	282295005	1959	1959	1959	1959	2
293	20231020	141000	282291087	1960	1960	1960	1960	0
294	20231020	140900	282291087	1960	1962	1962	1960	1000
295	20231020	140800	280330243	1962	1962	1962	1962	0
296	20231020	140700	280330243	1962	1962	1962	1962	1
297	20231020	140600	280328281	1963	1963	1963	1962	71
298	20231020	140500	280188934	1963	1963	1963	1963	100
299	20231020	140400	279992634	1964	1964	1964	1964	0
300	20231020	140300	279992634	1964	1964	1964	1964	15
301	20231020	140200	279963174	1966	1965	1966	1965	6
302	20231020	140100	279951382	1965	1964	1965	1964	785
303	20231020	140000	278409634	1962	1962	1962	1962	0
304	20231020	135900	278409634	1962	1962	1962	1962	0
305	20231020	135800	278409634	1962	1962	1962	1962	29
306	20231020	135700	278352736	1962	1962	1962	1962	0
307	20231020	135600	278352736	1962	1962	1962	1962	0
308	20231020	135500	278352736	1962	1962	1962	1962	100
309	20231020	135400	278156536	1962	1962	1962	1962	0
310	20231020	135300	278156536	1962	1962	1962	1962	1037
311	20231020	135200	276121942	1962	1962	1962	1962	0
312	20231020	135100	276121942	1962	1962	1962	1962	0
313	20231020	135000	276121942	1962	1962	1962	1962	1
314	20231020	134900	276119980	1962	1962	1962	1962	0
315	20231020	134800	276119980	1962	1962	1962	1962	0
316	20231020	134700	276119980	1962	1962	1962	1962	111
317	20231020	134600	275902198	1962	1962	1962	1962	88
318	20231020	134500	275729542	1961	1961	1961	1961	0
319	20231020	134400	275729542	1961	1961	1961	1961	0
320	20231020	134300	275729542	1961	1961	1961	1961	0
321	20231020	134200	275729542	1961	1961	1961	1961	0
322	20231020	134100	275729542	1961	1961	1961	1961	0
323	20231020	134000	275729542	1961	1961	1961	1961	0
324	20231020	133900	275729542	1961	1961	1961	1961	0
325	20231020	133800	275729542	1961	1964	1964	1961	261
326	20231020	133700	275217312	1965	1963	1965	1963	1938
327	20231020	133600	271410644	1963	1963	1963	1963	12
328	20231020	133500	271387088	1963	1962	1963	1962	282
329	20231020	133400	270833767	1962	1957	1962	1957	3223
330	20231020	133300	264523311	1954	1954	1954	1954	349
331	20231020	133200	263841365	1954	1954	1954	1954	211
332	20231020	133100	263429071	1954	1954	1954	1954	0
333	20231020	133000	263429071	1954	1954	1954	1954	0
334	20231020	132900	263429071	1954	1954	1954	1954	93
335	20231020	132800	263247349	1954	1954	1954	1954	0
336	20231020	132700	263247349	1954	1954	1954	1954	0
337	20231020	132600	263247349	1954	1954	1954	1954	0
338	20231020	132500	263247349	1954	1954	1954	1954	4
339	20231020	132400	263239533	1954	1954	1954	1954	0
340	20231020	132300	263239533	1954	1954	1954	1954	0
341	20231020	132200	263239533	1954	1954	1954	1954	0
342	20231020	132100	263239533	1954	1954	1954	1954	0
343	20231020	132000	263239533	1954	1954	1954	1954	100
344	20231020	131900	263044133	1954	1954	1954	1954	0
345	20231020	131800	263044133	1954	1954	1954	1954	0
346	20231020	131700	263044133	1954	1954	1954	1954	0
347	20231020	131600	263044133	1954	1954	1954	1954	0
348	20231020	131500	263044133	1954	1954	1954	1954	0
349	20231020	131400	263044133	1954	1954	1954	1954	0
350	20231020	131300	263044133	1954	1954	1954	1954	0
351	20231020	131200	263044133	1954	1954	1954	1954	200
352	20231020	131100	262653333	1958	1958	1958	1958	0
353	20231020	131000	262653333	1958	1958	1958	1958	4
354	20231020	130900	262645501	1953	1953	1953	1953	0
355	20231020	130800	262645501	1953	1953	1953	1953	0
356	20231020	130700	262645501	1953	1953	1953	1953	0
357	20231020	130600	262645501	1953	1953	1953	1953	100
358	20231020	130500	262450201	1952	1952	1952	1952	0
359	20231020	130400	262450201	1952	1952	1952	1952	100
360	20231020	130300	262255001	1950	1950	1950	1950	0
361	20231020	130200	262255001	1950	1950	1950	1950	0
362	20231020	130100	262255001	1950	1951	1951	1950	2250
363	20231020	130000	257866921	1954	1954	1954	1954	0
364	20231020	125900	257866921	1954	1954	1954	1954	8
365	20231020	125800	257851289	1958	1958	1958	1958	0
366	20231020	125700	257851289	1958	1954	1958	1954	1001
367	20231020	125600	255894216	1951	1951	1951	1951	50
368	20231020	125500	255796666	1954	1954	1954	1954	0
369	20231020	125400	255796666	1954	1954	1954	1954	0
370	20231020	125300	255796666	1954	1954	1954	1954	0
371	20231020	125200	255796666	1954	1954	1954	1954	0
372	20231020	125100	255796666	1954	1954	1954	1954	0
373	20231020	125000	255796666	1954	1954	1954	1954	0
374	20231020	124900	255796666	1954	1951	1954	1951	601
375	20231020	124800	254624112	1951	1951	1951	1951	1887
376	20231020	124700	250942575	1950	1952	1952	1950	3404
377	20231020	124600	244304653	1954	1954	1954	1954	0
378	20231020	124500	244304653	1954	1954	1954	1954	1
379	20231020	124400	244302699	1951	1951	1951	1951	299
380	20231020	124300	243719350	1953	1953	1953	1953	1
381	20231020	124200	243717397	1952	1952	1952	1952	4
382	20231020	124100	243709589	1953	1953	1953	1953	500
383	20231020	124000	242733089	1954	1954	1954	1954	5
384	20231020	123900	242723319	1954	1954	1954	1954	19
385	20231020	123800	242686193	1954	1954	1954	1954	1
386	20231020	123700	242684239	1954	1954	1954	1954	0
387	20231020	123600	242684239	1954	1954	1954	1954	0
388	20231020	123500	242684239	1954	1954	1954	1954	0
389	20231020	123400	242684239	1954	1954	1954	1954	0
390	20231020	123300	242684239	1954	1954	1954	1954	1
391	20231020	123200	242682285	1954	1954	1954	1954	0
392	20231020	123100	242682285	1954	1954	1954	1954	100
393	20231020	123000	242486885	1954	1954	1954	1954	400
394	20231020	122900	241705285	1954	1954	1954	1954	0
395	20231020	122800	241705285	1954	1954	1954	1954	0
396	20231020	122700	241705285	1954	1954	1954	1954	0
397	20231020	122600	241705285	1954	1954	1954	1954	1
398	20231020	122500	241703331	1950	1950	1950	1950	0
399	20231020	122400	241703331	1950	1950	1950	1950	0
400	20231020	122300	241703331	1950	1950	1950	1950	0
401	20231020	122200	241703331	1950	1950	1950	1950	0
402	20231020	122100	241703331	1950	1950	1950	1950	0
403	20231020	122000	241703331	1950	1950	1950	1950	0
404	20231020	121900	241703331	1950	1950	1950	1950	0
405	20231020	121800	241703331	1950	1950	1950	1950	557
406	20231020	121700	240617181	1950	1950	1950	1950	500
407	20231020	121600	239642181	1950	1950	1950	1950	0
408	20231020	121500	239642181	1950	1950	1950	1950	0
409	20231020	121400	239642181	1950	1950	1950	1950	11
410	20231020	121300	239620731	1950	1950	1950	1950	1
411	20231020	121200	239618781	1940	1940	1940	1940	0
412	20231020	121100	239618781	1940	1940	1940	1940	0
413	20231020	121000	239618781	1940	1950	1950	1940	601
414	20231020	120900	238452831	1950	1950	1950	1950	1
415	20231020	120800	238450881	1950	1950	1950	1950	0
416	20231020	120700	238450881	1950	1950	1950	1950	0
417	20231020	120600	238450881	1950	1950	1950	1950	2
418	20231020	120500	238446981	1950	1950	1950	1950	0
419	20231020	120400	238446981	1950	1950	1950	1950	100
420	20231020	120300	238251981	1950	1950	1950	1950	0
421	20231020	120200	238251981	1950	1950	1950	1950	0
422	20231020	120100	238251981	1950	1950	1950	1950	0
423	20231020	120000	238251981	1950	1950	1950	1950	1000
424	20231020	115900	236301981	1946	1946	1946	1946	0
425	20231020	115800	236301981	1946	1943	1946	1943	3346
426	20231020	115700	229796045	1943	1938	1943	1938	2315
427	20231020	115600	225308355	1938	1938	1938	1938	10
428	20231020	115500	225288975	1938	1938	1938	1938	0
429	20231020	115400	225288975	1938	1938	1938	1938	0
430	20231020	115300	225288975	1938	1938	1938	1938	0
431	20231020	115200	225288975	1938	1938	1938	1938	106
432	20231020	115100	225083547	1935	1935	1935	1935	0
433	20231020	115000	225083547	1935	1935	1935	1935	0
434	20231020	114900	225083547	1935	1934	1935	1934	1053
435	20231020	114800	223046030	1934	1934	1934	1934	0
436	20231020	114700	223046030	1934	1934	1934	1934	0
437	20231020	114600	223046030	1934	1934	1934	1934	0
438	20231020	114500	223046030	1934	1934	1934	1934	0
439	20231020	114400	223046030	1934	1934	1934	1934	370
440	20231020	114300	222330450	1934	1934	1934	1934	2
441	20231020	114200	222326582	1934	1934	1934	1934	0
442	20231020	114100	222326582	1934	1934	1934	1934	0
443	20231020	114000	222326582	1934	1934	1934	1934	52
444	20231020	113900	222226014	1934	1934	1934	1934	1
445	20231020	113800	222224080	1930	1930	1930	1930	0
446	20231020	113700	222224080	1930	1930	1930	1930	0
447	20231020	113600	222224080	1930	1931	1931	1930	303
448	20231020	113500	221639160	1930	1930	1930	1930	0
449	20231020	113400	221639160	1930	1930	1930	1930	0
450	20231020	113300	221639160	1930	1930	1930	1930	500
451	20231020	113200	220674160	1930	1935	1935	1930	3979
452	20231020	113100	212975825	1935	1935	1935	1935	5127
453	20231020	113000	203055080	1930	1930	1930	1930	0
454	20231020	112900	203055080	1930	1930	1930	1930	0
455	20231020	112800	203055080	1930	1931	1931	1930	2022
456	20231020	112700	199152520	1930	1930	1930	1930	401
457	20231020	112600	198378590	1930	1930	1930	1930	0
458	20231020	112500	198378590	1930	1930	1930	1930	0
459	20231020	112400	198378590	1930	1930	1930	1930	5
460	20231020	112300	198368940	1930	1930	1930	1930	0
461	20231020	112200	198368940	1930	1930	1930	1930	0
462	20231020	112100	198368940	1930	1930	1930	1930	0
463	20231020	112000	198368940	1930	1930	1930	1930	0
464	20231020	111900	198368940	1930	1930	1930	1930	0
465	20231020	111800	198368940	1930	1930	1930	1930	0
466	20231020	111700	198368940	1930	1931	1931	1930	1000
467	20231020	111600	196438693	1931	1931	1931	1931	0
468	20231020	111500	196438693	1931	1932	1932	1931	917
469	20231020	111400	194667965	1935	1935	1935	1935	0
470	20231020	111300	194667965	1935	1935	1935	1935	0
471	20231020	111200	194667965	1935	1935	1935	1935	5
472	20231020	111100	194658290	1931	1931	1931	1931	0
473	20231020	111000	194658290	1931	1931	1931	1931	0
474	20231020	110900	194658290	1931	1932	1932	1931	150
475	20231020	110800	194368632	1931	1931	1931	1931	0
476	20231020	110700	194368632	1931	1931	1931	1931	101
477	20231020	110600	194173601	1931	1931	1931	1931	0
478	20231020	110500	194173601	1931	1931	1931	1931	0
479	20231020	110400	194173601	1931	1931	1931	1931	1
480	20231020	110300	194171670	1931	1931	1931	1931	0
481	20231020	110200	194171670	1931	1931	1931	1931	0
482	20231020	110100	194171670	1931	1930	1931	1930	2
483	20231020	110000	194167809	1930	1930	1930	1930	0
484	20231020	105900	194167809	1930	1930	1930	1930	0
485	20231020	105800	194167809	1930	1930	1930	1930	0
486	20231020	105700	194167809	1930	1930	1930	1930	1495
487	20231020	105600	191282459	1931	1931	1931	1931	100
488	20231020	105500	191089359	1930	1931	1931	1930	1222
489	20231020	105400	188730897	1931	1932	1932	1931	778
490	20231020	105300	187228578	1931	1931	1931	1931	0
491	20231020	105200	187228578	1931	1931	1931	1931	0
492	20231020	105100	187228578	1931	1931	1931	1931	0
493	20231020	105000	187228578	1931	1931	1931	1931	300
494	20231020	104900	186649278	1931	1931	1931	1931	5
495	20231020	104800	186639623	1931	1931	1931	1931	788
496	20231020	104700	185117995	1931	1933	1933	1931	317
497	20231020	104600	184505409	1935	1935	1935	1935	50
498	20231020	104500	184408659	1935	1935	1935	1935	21
499	20231020	104400	184368024	1935	1935	1935	1935	65
500	20231020	104300	184242249	1935	1935	1935	1935	242
501	20231020	104200	183773979	1935	1935	1935	1935	0
502	20231020	104100	183773979	1935	1935	1935	1935	9
503	20231020	104000	183756564	1933	1933	1933	1933	0
504	20231020	103900	183756564	1933	1933	1933	1933	0
505	20231020	103800	183756564	1933	1933	1933	1933	4
506	20231020	103700	183748832	1933	1933	1933	1933	0
507	20231020	103600	183748832	1933	1933	1933	1933	13
508	20231020	103500	183723703	1933	1933	1933	1933	0
509	20231020	103400	183723703	1933	1933	1933	1933	7
510	20231020	103300	183710172	1933	1933	1933	1933	3
511	20231020	103200	183704373	1931	1931	1931	1931	587
512	20231020	103100	182570876	1931	1931	1931	1931	0
513	20231020	103000	182570876	1931	1931	1931	1931	0
514	20231020	102900	182570876	1931	1933	1933	1931	358
515	20231020	102800	181879530	1933	1933	1933	1933	400
516	20231020	102700	181106330	1933	1934	1934	1932	5133
517	20231020	102600	171184723	1935	1936	1936	1935	1391
518	20231020	102500	168491999	1938	1938	1938	1938	684
519	20231020	102400	167166407	1937	1937	1937	1937	811
520	20231020	102300	165595500	1937	1937	1937	1937	119
521	20231020	102200	165364997	1935	1935	1935	1935	48
522	20231020	102100	165272117	1935	1935	1935	1935	0
523	20231020	102000	165272117	1935	1935	1935	1935	340
524	20231020	101900	164614217	1935	1935	1935	1935	10
525	20231020	101800	164594867	1935	1933	1935	1933	7
526	20231020	101700	164581324	1933	1933	1933	1933	380
527	20231020	101600	163846784	1933	1934	1934	1933	1440
528	20231020	101500	161062145	1935	1937	1937	1935	3427
529	20231020	101400	154429653	1937	1937	1937	1937	0
530	20231020	101300	154429653	1937	1937	1937	1937	883
531	20231020	101200	152719282	1937	1938	1938	1936	750
532	20231020	101100	151266627	1938	1938	1938	1938	27
533	20231020	101000	151214301	1938	1938	1938	1938	25
534	20231020	100900	151165851	1935	1936	1936	1935	180
535	20231020	100800	150817550	1935	1935	1935	1935	0
536	20231020	100700	150817550	1935	1935	1935	1935	0
537	20231020	100600	150817550	1935	1935	1935	1935	0
538	20231020	100500	150817550	1935	1935	1935	1935	0
539	20231020	100400	150817550	1935	1935	1935	1935	95
540	20231020	100300	150633725	1935	1935	1935	1935	522
541	20231020	100200	149623655	1934	1934	1934	1934	14
542	20231020	100100	149596579	1934	1934	1934	1934	1102
543	20231020	100000	147465311	1935	1934	1935	1934	53
544	20231020	095900	147362759	1934	1934	1934	1934	1
545	20231020	095800	147360825	1935	1934	1935	1934	547
546	20231020	095700	146302427	1933	1933	1933	1933	260
547	20231020	095600	145799847	1932	1932	1932	1932	50
548	20231020	095500	145703247	1932	1934	1934	1932	157
549	20231020	095400	145399743	1934	1934	1934	1934	1
550	20231020	095300	145397809	1935	1935	1935	1935	52
551	20231020	095200	145297189	1935	1935	1935	1935	19
552	20231020	095100	145260424	1933	1939	1939	1933	7319
553	20231020	095000	131102801	1939	1940	1940	1939	23
554	20231020	094900	131058201	1940	1940	1940	1940	0
555	20231020	094800	131058201	1940	1940	1940	1940	10
556	20231020	094700	131038801	1940	1940	1940	1940	0
557	20231020	094600	131038801	1940	1943	1943	1939	6538
558	20231020	094500	118349977	1943	1943	1943	1943	110
559	20231020	094400	118136247	1943	1943	1943	1943	0
560	20231020	094300	118136247	1943	1943	1943	1943	303
561	20231020	094200	117547518	1944	1946	1946	1944	375
562	20231020	094100	116818229	1946	1946	1946	1946	0
563	20231020	094000	116818229	1946	1946	1946	1946	0
564	20231020	093900	116818229	1946	1946	1946	1946	200
565	20231020	093800	116429029	1946	1946	1946	1946	887
566	20231020	093700	114702927	1946	1946	1946	1946	100
567	20231020	093600	114508327	1946	1946	1946	1946	125
568	20231020	093500	114265077	1942	1946	1946	1942	1513
569	20231020	093400	111324270	1946	1946	1946	1946	101
570	20231020	093300	111127724	1946	1947	1947	1945	2759
571	20231020	093200	105760224	1949	1950	1950	1948	1391
572	20231020	093100	103048259	1955	1952	1955	1950	5928
573	20231020	093000	91485395	1952	1954	1954	1952	1872
574	20231020	092900	87828851	1955	1955	1955	1955	0
575	20231020	092800	87828851	1955	1960	1960	1955	1170
576	20231020	092700	85541301	1960	1960	1960	1960	5
577	20231020	092600	85531501	1960	1960	1961	1960	518
578	20231020	092500	84516207	1960	1960	1960	1960	0
579	20231020	092400	84516207	1960	1960	1960	1960	5
580	20231020	092300	84506407	1960	1960	1960	1960	0
581	20231020	092200	84506407	1960	1953	1960	1953	151
582	20231020	092100	84210454	1960	1960	1960	1960	5
583	20231020	092000	84200654	1956	1956	1956	1954	171
584	20231020	091900	83866380	1956	1958	1958	1954	4681
585	20231020	091800	74713582	1959	1960	1960	1959	1331
586	20231020	091700	72105898	1960	1960	1960	1960	0
587	20231020	091600	72105898	1960	1965	1965	1960	3175
588	20231020	091500	65873765	1965	1967	1967	1965	336
589	20231020	091400	65213425	1968	1968	1968	1968	1000
590	20231020	091300	63245425	1982	1982	1982	1982	0
591	20231020	091200	63245425	1982	1964	1982	1964	21
592	20231020	091100	63204163	1964	1964	1964	1964	30
593	20231020	091000	63145243	1983	1983	1983	1983	20
594	20231020	090900	63105583	1963	1973	1973	1962	887
595	20231020	090800	61364468	1985	1985	1985	1985	0
596	20231020	090700	61364468	1985	1981	1985	1976	3446
597	20231020	090600	54546438	1989	1989	1989	1989	0
598	20231020	090500	54546438	1989	1989	1989	1989	1
599	20231020	090400	54544449	1980	1981	1981	1978	2781
600	20231020	090300	49039154	1980	1980	1996	1980	8319
601	20231020	090200	32567518	1980	1972	1980	1972	6469
602	20231020	090100	19763250	1950	1950	1950	1950	0
603	20231020	090000	19763250	1950	1950	1950	1950	10135