KissMeData/027360/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	191200	659080923	1921	1921	1921	1921	2764
3	20241025	191100	659080923	1921	1921	1921	1921	0
4	20241025	191000	659080923	1921	1921	1921	1921	0
5	20241025	190900	659080923	1921	1921	1921	1921	0
6	20241025	190800	659080923	1921	1921	1921	1921	0
7	20241025	190700	659080923	1921	1921	1921	1921	0
8	20241025	190600	659080923	1921	1921	1921	1921	0
9	20241025	190500	659080923	1921	1921	1921	1921	0
10	20241025	190400	659080923	1921	1921	1921	1921	0
11	20241025	190300	659080923	1921	1921	1921	1921	0
12	20241025	190200	659080923	1921	1921	1921	1921	0
13	20241025	190100	659080923	1921	1921	1921	1921	0
14	20241025	190000	659080923	1921	1921	1921	1921	0
15	20241025	185900	659080923	1921	1921	1921	1921	0
16	20241025	185800	659080923	1921	1921	1921	1921	0
17	20241025	185700	659080923	1921	1921	1921	1921	0
18	20241025	185600	659080923	1921	1921	1921	1921	0
19	20241025	185500	659080923	1921	1921	1921	1921	0
20	20241025	185400	659080923	1921	1921	1921	1921	0
21	20241025	185300	659080923	1921	1921	1921	1921	0
22	20241025	185200	659080923	1921	1921	1921	1921	0
23	20241025	185100	659080923	1921	1921	1921	1921	0
24	20241025	185000	659080923	1921	1921	1921	1921	0
25	20241025	184900	659080923	1921	1921	1921	1921	0
26	20241025	184800	659080923	1921	1921	1921	1921	0
27	20241025	184700	659080923	1921	1921	1921	1921	0
28	20241025	184600	659080923	1921	1921	1921	1921	0
29	20241025	184500	659080923	1921	1921	1921	1921	0
30	20241025	184400	659080923	1921	1921	1921	1921	0
31	20241025	184300	659080923	1921	1921	1921	1921	0
32	20241025	184200	659080923	1921	1921	1921	1921	2764
33	20241025	184100	659080923	1921	1921	1921	1921	0
34	20241025	184000	659080923	1921	1921	1921	1921	0
35	20241025	183900	659080923	1921	1921	1921	1921	0
36	20241025	183800	659080923	1921	1921	1921	1921	0
37	20241025	183700	659080923	1921	1921	1921	1921	0
38	20241025	183600	659080923	1921	1921	1921	1921	0
39	20241025	183500	659080923	1921	1921	1921	1921	0
40	20241025	183400	659080923	1921	1921	1921	1921	0
41	20241025	183300	659080923	1921	1921	1921	1921	0
42	20241025	183200	659080923	1921	1921	1921	1921	0
43	20241025	183100	659080923	1921	1921	1921	1921	0
44	20241025	183000	659080923	1921	1921	1921	1921	0
45	20241025	182900	659080923	1921	1921	1921	1921	0
46	20241025	182800	659080923	1921	1921	1921	1921	0
47	20241025	182700	659080923	1921	1921	1921	1921	0
48	20241025	182600	659080923	1921	1921	1921	1921	0
49	20241025	182500	659080923	1921	1921	1921	1921	0
50	20241025	182400	659080923	1921	1921	1921	1921	0
51	20241025	182300	659080923	1921	1921	1921	1921	0
52	20241025	182200	659080923	1921	1921	1921	1921	0
53	20241025	182100	659080923	1921	1921	1921	1921	0
54	20241025	182000	659080923	1921	1921	1921	1921	0
55	20241025	181900	659080923	1921	1921	1921	1921	0
56	20241025	181800	659080923	1921	1921	1921	1921	0
57	20241025	181700	659080923	1921	1921	1921	1921	0
58	20241025	181600	659080923	1921	1921	1921	1921	0
59	20241025	181500	659080923	1921	1921	1921	1921	0
60	20241025	181400	659080923	1921	1921	1921	1921	0
61	20241025	181300	659080923	1921	1921	1921	1921	0
62	20241025	181200	659080923	1921	1921	1921	1921	2764
63	20241025	181100	659080923	1921	1921	1921	1921	0
64	20241025	181000	659080923	1921	1921	1921	1921	0
65	20241025	180900	659080923	1921	1921	1921	1921	0
66	20241025	180800	659080923	1921	1921	1921	1921	0
67	20241025	180700	659080923	1921	1921	1921	1921	0
68	20241025	180600	659080923	1921	1921	1921	1921	0
69	20241025	180500	659080923	1921	1921	1921	1921	0
70	20241025	180400	659080923	1921	1921	1921	1921	0
71	20241025	180300	659080923	1921	1921	1921	1921	0
72	20241025	180200	659080923	1921	1921	1921	1921	0
73	20241025	180100	659080923	1921	1921	1921	1921	0
74	20241025	180000	659080923	1921	1921	1921	1921	0
75	20241025	175900	659080923	1921	1921	1921	1921	0
76	20241025	175800	659080923	1921	1921	1921	1921	0
77	20241025	175700	659080923	1921	1921	1921	1921	0
78	20241025	175600	659080923	1921	1921	1921	1921	0
79	20241025	175500	659080923	1921	1921	1921	1921	0
80	20241025	175400	659080923	1921	1921	1921	1921	0
81	20241025	175300	659080923	1921	1921	1921	1921	0
82	20241025	175200	659080923	1921	1921	1921	1921	0
83	20241025	175100	659080923	1921	1921	1921	1921	0
84	20241025	175000	659080923	1921	1921	1921	1921	0
85	20241025	174900	659080923	1921	1921	1921	1921	0
86	20241025	174800	659080923	1921	1921	1921	1921	0
87	20241025	174700	659080923	1921	1921	1921	1921	0
88	20241025	174600	659080923	1921	1921	1921	1921	0
89	20241025	174500	659080923	1921	1921	1921	1921	0
90	20241025	174400	659080923	1921	1921	1921	1921	0
91	20241025	174300	659080923	1921	1921	1921	1921	0
92	20241025	174200	659080923	1921	1921	1921	1921	2764
93	20241025	174100	659080923	1921	1921	1921	1921	0
94	20241025	174000	659080923	1921	1921	1921	1921	0
95	20241025	173900	659080923	1921	1921	1921	1921	0
96	20241025	173800	659080923	1921	1921	1921	1921	0
97	20241025	173700	659080923	1921	1921	1921	1921	0
98	20241025	173600	659080923	1921	1921	1921	1921	0
99	20241025	173500	659080923	1921	1921	1921	1921	0
100	20241025	173400	659080923	1921	1921	1921	1921	0
101	20241025	173300	659080923	1921	1921	1921	1921	0
102	20241025	173200	659080923	1921	1921	1921	1921	0
103	20241025	173100	659080923	1921	1921	1921	1921	0
104	20241025	173000	659080923	1921	1921	1921	1921	0
105	20241025	172900	659080923	1921	1921	1921	1921	0
106	20241025	172800	659080923	1921	1921	1921	1921	0
107	20241025	172700	659080923	1921	1921	1921	1921	0
108	20241025	172600	659080923	1921	1921	1921	1921	0
109	20241025	172500	659080923	1921	1921	1921	1921	0
110	20241025	172400	659080923	1921	1921	1921	1921	0
111	20241025	172300	659080923	1921	1921	1921	1921	0
112	20241025	172200	659080923	1921	1921	1921	1921	0
113	20241025	172100	659080923	1921	1921	1921	1921	0
114	20241025	172000	659080923	1921	1921	1921	1921	0
115	20241025	171900	659080923	1921	1921	1921	1921	0
116	20241025	171800	659080923	1921	1921	1921	1921	0
117	20241025	171700	659080923	1921	1921	1921	1921	0
118	20241025	171600	659080923	1921	1921	1921	1921	0
119	20241025	171500	659080923	1921	1921	1921	1921	0
120	20241025	171400	659080923	1921	1921	1921	1921	0
121	20241025	171300	659080923	1921	1921	1921	1921	0
122	20241025	171200	659080923	1921	1921	1921	1921	2764
123	20241025	171100	659080923	1921	1921	1921	1921	0
124	20241025	171000	659080923	1921	1921	1921	1921	0
125	20241025	170900	659080923	1921	1921	1921	1921	0
126	20241025	170800	659080923	1921	1921	1921	1921	0
127	20241025	170700	659080923	1921	1921	1921	1921	0
128	20241025	170600	659080923	1921	1921	1921	1921	0
129	20241025	170500	659080923	1921	1921	1921	1921	0
130	20241025	170400	659080923	1921	1921	1921	1921	0
131	20241025	170300	659080923	1921	1921	1921	1921	0
132	20241025	170200	659080923	1921	1921	1921	1921	0
133	20241025	170100	659080923	1921	1921	1921	1921	0
134	20241025	170000	659080923	1921	1921	1921	1921	0
135	20241025	165900	659080923	1921	1921	1921	1921	0
136	20241025	165800	659080923	1921	1921	1921	1921	0
137	20241025	165700	659080923	1921	1921	1921	1921	0
138	20241025	165600	659080923	1921	1921	1921	1921	0
139	20241025	165500	659080923	1921	1921	1921	1921	0
140	20241025	165400	659080923	1921	1921	1921	1921	0
141	20241025	165300	659080923	1921	1921	1921	1921	0
142	20241025	165200	659080923	1921	1921	1921	1921	0
143	20241025	165100	659080923	1921	1921	1921	1921	0
144	20241025	165000	659080923	1921	1921	1921	1921	0
145	20241025	164900	659080923	1921	1921	1921	1921	0
146	20241025	164800	659080923	1921	1921	1921	1921	0
147	20241025	164700	659080923	1921	1921	1921	1921	0
148	20241025	164600	659080923	1921	1921	1921	1921	0
149	20241025	164500	659080923	1921	1921	1921	1921	0
150	20241025	164400	659080923	1921	1921	1921	1921	0
151	20241025	164300	659080923	1921	1921	1921	1921	0
152	20241025	164200	659080923	1921	1921	1921	1921	2764
153	20241025	164100	659080923	1921	1921	1921	1921	0
154	20241025	164000	659080923	1921	1921	1921	1921	0
155	20241025	163900	659080923	1921	1921	1921	1921	0
156	20241025	163800	659080923	1921	1921	1921	1921	0
157	20241025	163700	659080923	1921	1921	1921	1921	0
158	20241025	163600	659080923	1921	1921	1921	1921	0
159	20241025	163500	659080923	1921	1921	1921	1921	0
160	20241025	163400	659080923	1921	1921	1921	1921	0
161	20241025	163300	659080923	1921	1921	1921	1921	0
162	20241025	163200	659080923	1921	1921	1921	1921	0
163	20241025	163100	659080923	1921	1921	1921	1921	0
164	20241025	163000	659080923	1921	1921	1921	1921	0
165	20241025	162900	659080923	1921	1921	1921	1921	0
166	20241025	162800	659080923	1921	1921	1921	1921	0
167	20241025	162700	659080923	1921	1921	1921	1921	0
168	20241025	162600	659080923	1921	1921	1921	1921	0
169	20241025	162500	659080923	1921	1921	1921	1921	0
170	20241025	162400	659080923	1921	1921	1921	1921	0
171	20241025	162300	659080923	1921	1921	1921	1921	0
172	20241025	162200	659080923	1921	1921	1921	1921	0
173	20241025	162100	659080923	1921	1921	1921	1921	0
174	20241025	162000	659080923	1921	1921	1921	1921	0
175	20241025	161900	659080923	1921	1921	1921	1921	0
176	20241025	161800	659080923	1921	1921	1921	1921	0
177	20241025	161700	659080923	1921	1921	1921	1921	0
178	20241025	161600	659080923	1921	1921	1921	1921	0
179	20241025	161500	659080923	1921	1921	1921	1921	0
180	20241025	161400	659080923	1921	1921	1921	1921	0
181	20241025	161300	659080923	1921	1921	1921	1921	0
182	20241025	161200	659080923	1921	1921	1921	1921	2764
183	20241025	161100	659080923	1921	1921	1921	1921	0
184	20241025	161000	659080923	1921	1921	1921	1921	0
185	20241025	160900	659080923	1921	1921	1921	1921	0
186	20241025	160800	659080923	1921	1921	1921	1921	0
187	20241025	160700	659080923	1921	1921	1921	1921	0
188	20241025	160600	659080923	1921	1921	1921	1921	0
189	20241025	160500	659080923	1921	1921	1921	1921	0
190	20241025	160400	659080923	1921	1921	1921	1921	0
191	20241025	160300	659080923	1921	1921	1921	1921	0
192	20241025	160200	659080923	1921	1921	1921	1921	0
193	20241025	160100	659080923	1921	1921	1921	1921	0
194	20241025	160000	659080923	1921	1921	1921	1921	0
195	20241025	155900	659080923	1921	1921	1921	1921	0
196	20241025	155800	659080923	1921	1921	1921	1921	0
197	20241025	155700	659080923	1921	1921	1921	1921	0
198	20241025	155600	659080923	1921	1921	1921	1921	0
199	20241025	155500	659080923	1921	1921	1921	1921	0
200	20241025	155400	659080923	1921	1921	1921	1921	0
201	20241025	155300	659080923	1921	1921	1921	1921	0
202	20241025	155200	659080923	1921	1921	1921	1921	0
203	20241025	155100	659080923	1921	1921	1921	1921	0
204	20241025	155000	659080923	1921	1921	1921	1921	0
205	20241025	154900	659080923	1921	1921	1921	1921	0
206	20241025	154800	659080923	1921	1921	1921	1921	0
207	20241025	154700	659080923	1921	1921	1921	1921	0
208	20241025	154600	659080923	1921	1921	1921	1921	0
209	20241025	154500	659080923	1921	1921	1921	1921	0
210	20241025	154400	659080923	1921	1921	1921	1921	0
211	20241025	154300	659080923	1921	1921	1921	1921	0
212	20241025	154200	659080923	1921	1921	1921	1921	2764
213	20241025	154100	659080923	1921	1921	1921	1921	0
214	20241025	154000	659080923	1921	1921	1921	1921	0
215	20241025	153900	659080923	1921	1921	1921	1921	0
216	20241025	153800	659080923	1921	1921	1921	1921	0
217	20241025	153700	659080923	1921	1921	1921	1921	0
218	20241025	153600	659080923	1921	1921	1921	1921	0
219	20241025	153500	659080923	1921	1921	1921	1921	0
220	20241025	153400	659080923	1921	1921	1921	1921	0
221	20241025	153300	659080923	1921	1921	1921	1921	0
222	20241025	153200	659080923	1921	1921	1921	1921	0
223	20241025	153100	659080923	1921	1921	1921	1921	0
224	20241025	153000	659080923	1921	1921	1921	1921	2764
225	20241025	152900	653771279	1921	1921	1921	1921	0
226	20241025	152800	653771279	1921	1921	1921	1921	0
227	20241025	152700	653771279	1921	1921	1921	1921	0
228	20241025	152600	653771279	1921	1921	1921	1921	0
229	20241025	152500	653771279	1921	1921	1921	1921	0
230	20241025	152400	653771279	1921	1921	1921	1921	0
231	20241025	152300	653771279	1921	1921	1921	1921	0
232	20241025	152200	653771279	1921	1921	1921	1921	0
233	20241025	152100	653771279	1921	1921	1921	1921	0
234	20241025	152000	653771279	1921	1921	1921	1921	0
235	20241025	151900	653771279	1921	1921	1921	1921	0
236	20241025	151800	653771279	1921	1924	1930	1921	32
237	20241025	151700	653709726	1924	1924	1924	1924	1
238	20241025	151600	653707802	1922	1923	1923	1922	13
239	20241025	151500	653682806	1921	1921	1935	1919	1605
240	20241025	151400	650593516	1927	1926	1927	1926	400
241	20241025	151300	649822823	1919	1923	1923	1919	3068
242	20241025	151200	643932989	1927	1922	1927	1922	768
243	20241025	151100	642456118	1922	1922	1922	1922	29
244	20241025	151000	642400380	1923	1923	1923	1923	15
245	20241025	150900	642371535	1920	1923	1923	1919	306
246	20241025	150800	641784140	1919	1919	1919	1919	0
247	20241025	150700	641784140	1919	1922	1922	1919	4861
248	20241025	150600	632454364	1923	1923	1923	1923	0
249	20241025	150500	632454364	1923	1922	1923	1921	252
250	20241025	150400	631970103	1923	1923	1923	1923	26
251	20241025	150300	631920105	1923	1923	1923	1923	20
252	20241025	150200	631881645	1926	1926	1926	1926	0
253	20241025	150100	631881645	1926	1926	1926	1926	0
254	20241025	150000	631881645	1926	1926	1926	1926	0
255	20241025	145900	631881645	1926	1926	1926	1926	75
256	20241025	145800	631737195	1926	1926	1926	1926	710
257	20241025	145700	630369735	1926	1926	1926	1926	0
258	20241025	145600	630369735	1926	1926	1926	1926	4293
259	20241025	145500	622101417	1927	1927	1927	1927	20
260	20241025	145400	622062877	1927	1921	1927	1921	2173
261	20241025	145300	617888496	1920	1920	1920	1919	263
262	20241025	145200	617383699	1920	1920	1920	1920	27
263	20241025	145100	617331859	1921	1921	1921	1921	10
264	20241025	145000	617312649	1921	1921	1921	1921	472
265	20241025	144900	616405937	1919	1919	1919	1919	0
266	20241025	144800	616405937	1919	1919	1919	1919	0
267	20241025	144700	616405937	1919	1921	1921	1919	4000
268	20241025	144600	608729409	1920	1920	1920	1920	175
269	20241025	144500	608393409	1919	1919	1919	1919	0
270	20241025	144400	608393409	1919	1919	1919	1919	0
271	20241025	144300	608393409	1919	1919	1919	1919	0
272	20241025	144200	608393409	1919	1919	1919	1919	0
273	20241025	144100	608393409	1919	1919	1919	1919	71
274	20241025	144000	608257160	1919	1921	1921	1919	9929
275	20241025	143900	589200408	1921	1922	1922	1921	1128
276	20241025	143800	587033323	1922	1928	1928	1922	1879
277	20241025	143700	583414081	1926	1926	1926	1926	0
278	20241025	143600	583414081	1926	1926	1926	1926	0
279	20241025	143500	583414081	1926	1933	1933	1926	2
280	20241025	143400	583410222	1926	1926	1926	1926	0
281	20241025	143300	583410222	1926	1926	1926	1926	0
282	20241025	143200	583410222	1926	1926	1926	1926	1
283	20241025	143100	583408296	1923	1926	1926	1923	37
284	20241025	143000	583337135	1926	1926	1926	1926	2
285	20241025	142900	583333283	1925	1925	1925	1925	1
286	20241025	142800	583331358	1925	1927	1927	1925	448
287	20241025	142700	582468914	1933	1933	1933	1933	0
288	20241025	142600	582468914	1933	1933	1933	1933	0
289	20241025	142500	582468914	1933	1933	1933	1933	0
290	20241025	142400	582468914	1933	1933	1933	1933	0
291	20241025	142300	582468914	1933	1933	1933	1933	0
292	20241025	142200	582468914	1933	1933	1933	1933	0
293	20241025	142100	582468914	1933	1933	1933	1933	0
294	20241025	142000	582468914	1933	1933	1933	1933	0
295	20241025	141900	582468914	1933	1933	1933	1933	0
296	20241025	141800	582468914	1933	1933	1933	1933	0
297	20241025	141700	582468914	1933	1933	1933	1933	0
298	20241025	141600	582468914	1933	1933	1933	1933	0
299	20241025	141500	582468914	1933	1933	1933	1933	7
300	20241025	141400	582455383	1933	1933	1933	1933	0
301	20241025	141300	582455383	1933	1933	1933	1933	0
302	20241025	141200	582455383	1933	1930	1933	1930	6348
303	20241025	141100	570189215	1930	1930	1930	1930	5000
304	20241025	141000	560539215	1922	1923	1923	1922	513
305	20241025	140900	559553226	1923	1923	1923	1923	9
306	20241025	140800	559535919	1930	1930	1930	1930	13
307	20241025	140700	559510829	1920	1922	1922	1920	1503
308	20241025	140600	556625005	1920	1920	1920	1920	0
309	20241025	140500	556625005	1920	1921	1921	1920	1366
310	20241025	140400	554002282	1921	1922	1922	1921	2267
311	20241025	140300	549646328	1922	1922	1922	1922	0
312	20241025	140200	549646328	1922	1922	1922	1922	0
313	20241025	140100	549646328	1922	1926	1926	1922	5887
314	20241025	140000	538325888	1931	1931	1931	1931	6
315	20241025	135900	538314302	1931	1931	1931	1931	0
316	20241025	135800	538314302	1931	1931	1931	1931	4
317	20241025	135700	538306578	1931	1931	1931	1931	26
318	20241025	135600	538256372	1925	1925	1925	1925	0
319	20241025	135500	538256372	1925	1925	1925	1925	100
320	20241025	135400	538063872	1925	1929	1929	1924	2522
321	20241025	135300	533206825	1930	1931	1931	1930	2006
322	20241025	135200	529335145	1931	1933	1933	1931	5875
323	20241025	135100	517988022	1934	1934	1934	1934	0
324	20241025	135000	517988022	1934	1936	1936	1934	700
325	20241025	134900	516633922	1934	1934	1934	1934	0
326	20241025	134800	516633922	1934	1934	1934	1934	0
327	20241025	134700	516633922	1934	1934	1934	1934	0
328	20241025	134600	516633922	1934	1934	1934	1934	0
329	20241025	134500	516633922	1934	1934	1934	1934	0
330	20241025	134400	516633922	1934	1935	1935	1934	819
331	20241025	134300	515049257	1944	1936	1944	1934	3620
332	20241025	134200	508044481	1935	1939	1939	1935	7548
333	20241025	134100	493421929	1944	1944	1944	1944	1
334	20241025	134000	493419985	1944	1944	1944	1944	0
335	20241025	133900	493419985	1944	1944	1944	1944	1
336	20241025	133800	493418041	1939	1939	1939	1939	0
337	20241025	133700	493418041	1939	1939	1939	1939	0
338	20241025	133600	493418041	1939	1939	1939	1939	0
339	20241025	133500	493418041	1939	1939	1939	1939	0
340	20241025	133400	493418041	1939	1939	1939	1939	0
341	20241025	133300	493418041	1939	1939	1939	1939	0
342	20241025	133200	493418041	1939	1939	1939	1939	0
343	20241025	133100	493418041	1939	1939	1939	1939	87
344	20241025	133000	493249348	1940	1940	1940	1940	1
345	20241025	132900	493247408	1940	1940	1940	1940	16
346	20241025	132800	493216368	1940	1940	1940	1940	134
347	20241025	132700	492956408	1940	1940	1940	1940	0
348	20241025	132600	492956408	1940	1943	1943	1940	2718
349	20241025	132500	487683290	1944	1944	1944	1944	0
350	20241025	132400	487683290	1944	1945	1945	1944	127
351	20241025	132300	487436401	1940	1939	1940	1939	7223
352	20241025	132200	473423796	1939	1940	1940	1939	7100
353	20241025	132100	459649896	1937	1937	1937	1937	0
354	20241025	132000	459649896	1937	1937	1937	1937	477
355	20241025	131900	458725947	1937	1937	1937	1937	954
356	20241025	131800	456878049	1937	1937	1938	1937	2023
357	20241025	131700	452958492	1938	1942	1942	1938	9252
358	20241025	131600	435012623	1944	1944	1944	1944	0
359	20241025	131500	435012623	1944	1944	1944	1944	0
360	20241025	131400	435012623	1944	1944	1944	1944	1
361	20241025	131300	435010679	1942	1942	1942	1942	0
362	20241025	131200	435010679	1942	1942	1942	1942	110
363	20241025	131100	434797059	1944	1944	1944	1944	0
364	20241025	131000	434797059	1944	1944	1944	1944	100
365	20241025	130900	434602659	1944	1942	1944	1942	153
366	20241025	130800	434305530	1946	1946	1946	1946	0
367	20241025	130700	434305530	1946	1943	1946	1943	2
368	20241025	130600	434301641	1941	1941	1941	1941	0
369	20241025	130500	434301641	1941	1941	1941	1941	0
370	20241025	130400	434301641	1941	1943	1946	1941	503
371	20241025	130300	433325307	1941	1941	1941	1941	390
372	20241025	130200	432568317	1945	1941	1945	1941	1030
373	20241025	130100	430569081	1941	1943	1943	1941	6307
374	20241025	130000	418325196	1942	1942	1942	1942	1
375	20241025	125900	418323254	1942	1942	1942	1942	1
376	20241025	125800	418321312	1945	1945	1945	1945	0
377	20241025	125700	418321312	1945	1945	1945	1945	2
378	20241025	125600	418317422	1946	1946	1946	1946	0
379	20241025	125500	418317422	1946	1946	1946	1946	0
380	20241025	125400	418317422	1946	1946	1946	1946	18
381	20241025	125300	418282394	1941	1941	1941	1941	34
382	20241025	125200	418216400	1941	1941	1941	1941	1
383	20241025	125100	418214459	1941	1942	1942	1941	1241
384	20241025	125000	415804439	1942	1947	1947	1942	4
385	20241025	124900	415796661	1942	1942	1947	1942	235
386	20241025	124800	415340055	1943	1943	1943	1943	1500
387	20241025	124700	412425555	1948	1948	1948	1948	0
388	20241025	124600	412425555	1948	1947	1948	1947	11
389	20241025	124500	412404137	1947	1947	1947	1947	900
390	20241025	124400	410651837	1947	1948	1948	1943	1095
391	20241025	124300	408523643	1946	1946	1946	1946	400
392	20241025	124200	407745243	1946	1946	1946	1946	0
393	20241025	124100	407745243	1946	1946	1946	1946	4
394	20241025	124000	407737459	1946	1943	1946	1943	26
395	20241025	123900	407686935	1943	1943	1943	1943	5
396	20241025	123800	407677220	1946	1946	1946	1946	0
397	20241025	123700	407677220	1946	1946	1946	1946	0
398	20241025	123600	407677220	1946	1946	1946	1946	1
399	20241025	123500	407675274	1942	1943	1943	1942	2684
400	20241025	123400	402461936	1946	1944	1946	1944	1701
401	20241025	123300	399154173	1944	1943	1944	1943	72
402	20241025	123200	399014225	1944	1944	1944	1944	0
403	20241025	123100	399014225	1944	1944	1944	1944	4
404	20241025	123000	399006449	1944	1944	1944	1944	0
405	20241025	122900	399006449	1944	1944	1944	1944	0
406	20241025	122800	399006449	1944	1944	1944	1944	0
407	20241025	122700	399006449	1944	1944	1944	1944	0
408	20241025	122600	399006449	1944	1944	1944	1944	0
409	20241025	122500	399006449	1944	1944	1944	1944	0
410	20241025	122400	399006449	1944	1944	1944	1944	1
411	20241025	122300	399004505	1943	1943	1943	1943	154
412	20241025	122200	398705283	1942	1942	1942	1942	0
413	20241025	122100	398705283	1942	1942	1942	1942	472
414	20241025	122000	397788659	1943	1943	1943	1943	0
415	20241025	121900	397788659	1943	1944	1944	1943	1159
416	20241025	121800	395536686	1944	1944	1944	1944	0
417	20241025	121700	395536686	1944	1944	1944	1944	0
418	20241025	121600	395536686	1944	1944	1944	1944	0
419	20241025	121500	395536686	1944	1944	1944	1944	320
420	20241025	121400	394914606	1944	1944	1944	1944	0
421	20241025	121300	394914606	1944	1944	1944	1944	120
422	20241025	121200	394681326	1945	1945	1945	1945	85
423	20241025	121100	394516001	1946	1946	1946	1946	0
424	20241025	121000	394516001	1946	1946	1946	1946	0
425	20241025	120900	394516001	1946	1946	1946	1946	0
426	20241025	120800	394516001	1946	1945	1946	1945	2605
427	20241025	120700	389449271	1946	1946	1946	1946	1
428	20241025	120600	389447325	1946	1945	1946	1945	150
429	20241025	120500	389155574	1946	1946	1946	1946	4085
430	20241025	120400	381206164	1949	1946	1949	1946	350
431	20241025	120300	380525039	1946	1946	1947	1945	1215
432	20241025	120200	378161147	1946	1944	1946	1944	504
433	20241025	120100	377181369	1944	1944	1944	1944	0
434	20241025	120000	377181369	1944	1944	1944	1944	0
435	20241025	115900	377181369	1944	1944	1944	1944	0
436	20241025	115800	377181369	1944	1944	1944	1944	100
437	20241025	115700	376986969	1944	1944	1944	1944	150
438	20241025	115600	376695369	1944	1944	1944	1944	0
439	20241025	115500	376695369	1944	1942	1944	1942	5
440	20241025	115400	376685651	1943	1943	1943	1943	100
441	20241025	115300	376491351	1945	1944	1945	1943	2314
442	20241025	115200	371995147	1947	1947	1947	1947	1
443	20241025	115100	371993200	1944	1944	1944	1944	2
444	20241025	115000	371989312	1947	1947	1947	1947	0
445	20241025	114900	371989312	1947	1947	1947	1947	1
446	20241025	114800	371987365	1945	1949	1949	1945	2281
447	20241025	114700	367550285	1948	1946	1948	1946	1006
448	20241025	114600	365592597	1949	1949	1949	1949	0
449	20241025	114500	365592597	1949	1949	1949	1949	0
450	20241025	114400	365592597	1949	1949	1949	1949	0
451	20241025	114300	365592597	1949	1949	1949	1949	0
452	20241025	114200	365592597	1949	1946	1949	1946	201
453	20241025	114100	365201448	1949	1949	1949	1949	0
454	20241025	114000	365201448	1949	1949	1949	1949	1
455	20241025	113900	365199499	1946	1946	1946	1946	582
456	20241025	113800	364066927	1945	1945	1945	1945	1
457	20241025	113700	364064982	1945	1945	1945	1945	0
458	20241025	113600	364064982	1945	1945	1946	1945	548
459	20241025	113500	362998576	1946	1946	1946	1946	0
460	20241025	113400	362998576	1946	1946	1946	1946	0
461	20241025	113300	362998576	1946	1946	1946	1946	0
462	20241025	113200	362998576	1946	1945	1946	1945	2
463	20241025	113100	362994685	1946	1946	1946	1946	0
464	20241025	113000	362994685	1946	1945	1946	1945	204
465	20241025	112900	362597903	1945	1945	1945	1945	1752
466	20241025	112800	359190263	1950	1946	1950	1946	3
467	20241025	112700	359184421	1945	1945	1945	1945	9
468	20241025	112600	359166916	1945	1945	1945	1945	1
469	20241025	112500	359164971	1942	1942	1942	1942	0
470	20241025	112400	359164971	1942	1942	1942	1942	0
471	20241025	112300	359164971	1942	1942	1942	1942	0
472	20241025	112200	359164971	1942	1942	1942	1942	0
473	20241025	112100	359164971	1942	1942	1942	1942	298
474	20241025	112000	358586255	1942	1942	1942	1942	100
475	20241025	111900	358392055	1942	1943	1943	1942	500
476	20241025	111800	357421054	1951	1942	1951	1942	431
477	20241025	111700	356583230	1942	1939	1942	1939	3075
478	20241025	111600	350618654	1939	1938	1939	1937	3038
479	20241025	111500	344729940	1939	1942	1942	1939	1065
480	20241025	111400	342664633	1942	1945	1945	1942	4981
481	20241025	111300	332985967	1945	1945	1945	1945	0
482	20241025	111200	332985967	1945	1945	1945	1945	0
483	20241025	111100	332985967	1945	1945	1945	1945	276
484	20241025	111000	332449147	1947	1947	1947	1947	0
485	20241025	110900	332449147	1947	1947	1947	1947	0
486	20241025	110800	332449147	1947	1947	1947	1947	0
487	20241025	110700	332449147	1947	1947	1947	1947	343
488	20241025	110600	331781326	1947	1947	1947	1947	0
489	20241025	110500	331781326	1947	1947	1947	1947	0
490	20241025	110400	331781326	1947	1946	1947	1946	1042
491	20241025	110300	329753181	1946	1946	1946	1946	3
492	20241025	110200	329747343	1946	1943	1946	1943	4
493	20241025	110100	329739565	1943	1945	1945	1943	105
494	20241025	110000	329535346	1945	1945	1945	1945	2
495	20241025	105900	329531456	1945	1944	1945	1944	204
496	20241025	105800	329134876	1944	1944	1944	1944	0
497	20241025	105700	329134876	1944	1944	1944	1944	101
498	20241025	105600	328938532	1944	1947	1947	1944	3089
499	20241025	105500	322929331	1952	1952	1952	1952	0
500	20241025	105400	322929331	1952	1947	1952	1947	100
501	20241025	105300	322734626	1947	1947	1947	1947	0
502	20241025	105200	322734626	1947	1947	1947	1947	0
503	20241025	105100	322734626	1947	1947	1947	1947	2023
504	20241025	105000	318795845	1950	1949	1950	1947	99
505	20241025	104900	318603040	1950	1950	1950	1950	2
506	20241025	104800	318599140	1950	1950	1950	1950	0
507	20241025	104700	318599140	1950	1950	1950	1950	0
508	20241025	104600	318599140	1950	1950	1950	1950	1
509	20241025	104500	318597190	1950	1950	1950	1950	0
510	20241025	104400	318597190	1950	1951	1951	1950	3
511	20241025	104300	318591339	1952	1951	1952	1950	83
512	20241025	104200	318429485	1951	1951	1951	1951	1
513	20241025	104100	318427534	1952	1952	1952	1952	0
514	20241025	104000	318427534	1952	1952	1952	1952	4
515	20241025	103900	318419726	1951	1947	1951	1947	825
516	20241025	103800	316810833	1948	1946	1948	1945	72
517	20241025	103700	316670786	1947	1947	1947	1947	0
518	20241025	103600	316670786	1947	1947	1947	1947	124
519	20241025	103500	316429358	1945	1942	1945	1942	94
520	20241025	103400	316246532	1942	1940	1943	1940	212
521	20241025	103300	315835214	1943	1939	1943	1939	1774
522	20241025	103200	312392579	1940	1939	1940	1939	1007
523	20241025	103100	310440005	1939	1941	1941	1938	7409
524	20241025	103000	296077285	1943	1943	1943	1943	11
525	20241025	102900	296055912	1941	1939	1941	1939	1521
526	20241025	102800	293106683	1941	1944	1949	1937	7773
527	20241025	102700	278016718	1942	1940	1952	1940	3343
528	20241025	102600	271518937	1940	1938	1943	1937	2125
529	20241025	102500	267397032	1938	1946	1946	1938	8322
530	20241025	102400	251245445	1946	1953	1953	1945	14034
531	20241025	102300	223896784	1955	1955	1955	1955	0
532	20241025	102200	223896784	1955	1955	1955	1955	0
533	20241025	102100	223896784	1955	1955	1955	1955	0
534	20241025	102000	223896784	1955	1955	1955	1955	0
535	20241025	101900	223896784	1955	1955	1955	1955	9
536	20241025	101800	223879189	1955	1951	1955	1951	515
537	20241025	101700	222874379	1954	1954	1954	1951	507
538	20241025	101600	221885201	1951	1951	1951	1951	500
539	20241025	101500	220909701	1954	1954	1954	1954	1
540	20241025	101400	220907747	1954	1954	1954	1954	0
541	20241025	101300	220907747	1954	1954	1954	1954	2
542	20241025	101200	220903839	1954	1953	1954	1953	2096
543	20241025	101100	216809278	1951	1951	1952	1951	601
544	20241025	101000	215636726	1951	1954	1954	1950	6680
545	20241025	100900	202602301	1955	1956	1956	1955	2100
546	20241025	100800	198496798	1960	1960	1960	1960	0
547	20241025	100700	198496798	1960	1960	1960	1960	1
548	20241025	100600	198494838	1960	1960	1960	1960	0
549	20241025	100500	198494838	1960	1960	1960	1960	0
550	20241025	100400	198494838	1960	1960	1960	1960	0
551	20241025	100300	198494838	1960	1958	1960	1958	3
552	20241025	100200	198488962	1960	1954	1961	1953	256
553	20241025	100100	197988922	1955	1955	1960	1955	4
554	20241025	100000	197981097	1961	1955	1961	1955	17058
555	20241025	095900	164615655	1954	1960	1960	1954	19
556	20241025	095800	164578519	1956	1956	1956	1956	1
557	20241025	095700	164576563	1961	1956	1961	1956	10
558	20241025	095600	164556963	1961	1952	1961	1952	1011
559	20241025	095500	162581456	1952	1956	1959	1952	308
560	20241025	095400	161980020	1956	1957	1957	1954	10455
561	20241025	095300	141537234	1958	1963	1963	1958	4595
562	20241025	095200	132533983	1964	1964	1964	1964	8
563	20241025	095100	132518271	1964	1964	1964	1964	0
564	20241025	095000	132518271	1964	1964	1964	1964	0
565	20241025	094900	132518271	1964	1958	1964	1958	817
566	20241025	094800	130918567	1958	1957	1958	1957	1146
567	20241025	094700	128675840	1955	1955	1955	1955	41
568	20241025	094600	128595685	1956	1960	1960	1956	9077
569	20241025	094500	110827774	1963	1961	1963	1960	3170
570	20241025	094400	104614471	1960	1963	1963	1960	2
571	20241025	094300	104610548	1963	1963	1963	1963	48
572	20241025	094200	104516324	1963	1963	1963	1963	0
573	20241025	094100	104516324	1963	1963	1963	1963	0
574	20241025	094000	104516324	1963	1963	1963	1963	100
575	20241025	093900	104320024	1964	1964	1964	1964	1
576	20241025	093800	104318060	1959	1959	1959	1959	350
577	20241025	093700	103632410	1956	1956	1956	1956	500
578	20241025	093600	102654410	1959	1959	1959	1959	107
579	20241025	093500	102444797	1959	1957	1959	1956	1370
580	20241025	093400	99763805	1956	1961	1961	1956	1199
581	20241025	093300	97416475	1961	1965	1967	1960	255
582	20241025	093200	96916545	1967	1966	1973	1961	2189
583	20241025	093100	92623731	1974	1967	1974	1965	7
584	20241025	093000	92609961	1974	1968	1974	1966	2003
585	20241025	092900	88668790	1974	1968	1974	1968	1771
586	20241025	092800	85183456	1974	1974	1974	1974	1
587	20241025	092700	85181482	1974	1973	1974	1973	7
588	20241025	092600	85167668	1973	1970	1973	1970	2259
589	20241025	092500	80715188	1970	1965	1970	1965	2239
590	20241025	092400	76308899	1967	1967	1967	1967	1
591	20241025	092300	76306932	1967	1960	1967	1960	1078
592	20241025	092200	74193996	1960	1961	1967	1959	1086
593	20241025	092100	72066501	1961	1961	1961	1961	1
594	20241025	092000	72064540	1958	1961	1961	1958	255
595	20241025	091900	71564835	1961	1967	1968	1961	4758
596	20241025	091800	62207200	1967	1962	1967	1962	11
597	20241025	091700	62185613	1968	1968	1968	1968	7
598	20241025	091600	62171837	1968	1960	1968	1960	163
599	20241025	091500	61851577	1958	1958	1958	1958	113
600	20241025	091400	61630323	1958	1958	1958	1958	1
601	20241025	091300	61628365	1965	1965	1965	1965	0
602	20241025	091200	61628365	1965	1960	1965	1960	61
603	20241025	091100	61508800	1957	1957	1957	1957	0
604	20241025	091000	61508800	1957	1955	1957	1954	1276
605	20241025	090900	59012551	1955	1954	1955	1952	1367
606	20241025	090800	56342719	1955	1955	1955	1955	398
607	20241025	090700	55564629	1954	1960	1960	1954	1436
608	20241025	090600	52755995	1959	1959	1959	1959	1
609	20241025	090500	52754036	1965	1965	1965	1965	0
610	20241025	090400	52754036	1965	1965	1965	1965	10
611	20241025	090300	52734386	1958	1958	1958	1958	14598
612	20241025	090200	24151502	1957	1960	1960	1957	6817
613	20241025	090100	10800799	1960	1962	1962	1960	1550
614	20241025	090000	7761746	1964	1961	1964	1961	1358