KissMeData/031510/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	190600	244868408	1939	1939	1939	1939	4048
3	20231026	190500	244868408	1939	1939	1939	1939	0
4	20231026	190400	244868408	1939	1939	1939	1939	0
5	20231026	190300	244868408	1939	1939	1939	1939	0
6	20231026	190200	244868408	1939	1939	1939	1939	0
7	20231026	190100	244868408	1939	1939	1939	1939	0
8	20231026	190000	244868408	1939	1939	1939	1939	0
9	20231026	185900	244868408	1939	1939	1939	1939	0
10	20231026	185800	244868408	1939	1939	1939	1939	0
11	20231026	185700	244868408	1939	1939	1939	1939	0
12	20231026	185600	244868408	1939	1939	1939	1939	0
13	20231026	185500	244868408	1939	1939	1939	1939	0
14	20231026	185400	244868408	1939	1939	1939	1939	0
15	20231026	185300	244868408	1939	1939	1939	1939	0
16	20231026	185200	244868408	1939	1939	1939	1939	0
17	20231026	185100	244868408	1939	1939	1939	1939	0
18	20231026	185000	244868408	1939	1939	1939	1939	0
19	20231026	184900	244868408	1939	1939	1939	1939	0
20	20231026	184800	244868408	1939	1939	1939	1939	0
21	20231026	184700	244868408	1939	1939	1939	1939	0
22	20231026	184600	244868408	1939	1939	1939	1939	0
23	20231026	184500	244868408	1939	1939	1939	1939	0
24	20231026	184400	244868408	1939	1939	1939	1939	0
25	20231026	184300	244868408	1939	1939	1939	1939	0
26	20231026	184200	244868408	1939	1939	1939	1939	0
27	20231026	184100	244868408	1939	1939	1939	1939	0
28	20231026	184000	244868408	1939	1939	1939	1939	0
29	20231026	183900	244868408	1939	1939	1939	1939	0
30	20231026	183800	244868408	1939	1939	1939	1939	0
31	20231026	183700	244868408	1939	1939	1939	1939	0
32	20231026	183600	244868408	1939	1939	1939	1939	4048
33	20231026	183500	244868408	1939	1939	1939	1939	0
34	20231026	183400	244868408	1939	1939	1939	1939	0
35	20231026	183300	244868408	1939	1939	1939	1939	0
36	20231026	183200	244868408	1939	1939	1939	1939	0
37	20231026	183100	244868408	1939	1939	1939	1939	0
38	20231026	183000	244868408	1939	1939	1939	1939	0
39	20231026	182900	244868408	1939	1939	1939	1939	0
40	20231026	182800	244868408	1939	1939	1939	1939	0
41	20231026	182700	244868408	1939	1939	1939	1939	0
42	20231026	182600	244868408	1939	1939	1939	1939	0
43	20231026	182500	244868408	1939	1939	1939	1939	0
44	20231026	182400	244868408	1939	1939	1939	1939	0
45	20231026	182300	244868408	1939	1939	1939	1939	0
46	20231026	182200	244868408	1939	1939	1939	1939	0
47	20231026	182100	244868408	1939	1939	1939	1939	0
48	20231026	182000	244868408	1939	1939	1939	1939	0
49	20231026	181900	244868408	1939	1939	1939	1939	0
50	20231026	181800	244868408	1939	1939	1939	1939	0
51	20231026	181700	244868408	1939	1939	1939	1939	0
52	20231026	181600	244868408	1939	1939	1939	1939	0
53	20231026	181500	244868408	1939	1939	1939	1939	0
54	20231026	181400	244868408	1939	1939	1939	1939	0
55	20231026	181300	244868408	1939	1939	1939	1939	0
56	20231026	181200	244868408	1939	1939	1939	1939	0
57	20231026	181100	244868408	1939	1939	1939	1939	0
58	20231026	181000	244868408	1939	1939	1939	1939	0
59	20231026	180900	244868408	1939	1939	1939	1939	0
60	20231026	180800	244868408	1939	1939	1939	1939	0
61	20231026	180700	244868408	1939	1939	1939	1939	0
62	20231026	180600	244868408	1939	1939	1939	1939	4048
63	20231026	180500	244868408	1939	1939	1939	1939	0
64	20231026	180400	244868408	1939	1939	1939	1939	0
65	20231026	180300	244868408	1939	1939	1939	1939	0
66	20231026	180200	244868408	1939	1939	1939	1939	0
67	20231026	180100	244868408	1939	1939	1939	1939	0
68	20231026	180000	244868408	1939	1939	1939	1939	0
69	20231026	175900	244868408	1939	1939	1939	1939	0
70	20231026	175800	244868408	1939	1939	1939	1939	0
71	20231026	175700	244868408	1939	1939	1939	1939	0
72	20231026	175600	244868408	1939	1939	1939	1939	0
73	20231026	175500	244868408	1939	1939	1939	1939	0
74	20231026	175400	244868408	1939	1939	1939	1939	0
75	20231026	175300	244868408	1939	1939	1939	1939	0
76	20231026	175200	244868408	1939	1939	1939	1939	0
77	20231026	175100	244868408	1939	1939	1939	1939	0
78	20231026	175000	244868408	1939	1939	1939	1939	0
79	20231026	174900	244868408	1939	1939	1939	1939	0
80	20231026	174800	244868408	1939	1939	1939	1939	0
81	20231026	174700	244868408	1939	1939	1939	1939	0
82	20231026	174600	244868408	1939	1939	1939	1939	0
83	20231026	174500	244868408	1939	1939	1939	1939	0
84	20231026	174400	244868408	1939	1939	1939	1939	0
85	20231026	174300	244868408	1939	1939	1939	1939	0
86	20231026	174200	244868408	1939	1939	1939	1939	0
87	20231026	174100	244868408	1939	1939	1939	1939	0
88	20231026	174000	244868408	1939	1939	1939	1939	0
89	20231026	173900	244868408	1939	1939	1939	1939	0
90	20231026	173800	244868408	1939	1939	1939	1939	0
91	20231026	173700	244868408	1939	1939	1939	1939	0
92	20231026	173600	244868408	1939	1939	1939	1939	4048
93	20231026	173500	244868408	1939	1939	1939	1939	0
94	20231026	173400	244868408	1939	1939	1939	1939	0
95	20231026	173300	244868408	1939	1939	1939	1939	0
96	20231026	173200	244868408	1939	1939	1939	1939	0
97	20231026	173100	244868408	1939	1939	1939	1939	0
98	20231026	173000	244868408	1939	1939	1939	1939	0
99	20231026	172900	244868408	1939	1939	1939	1939	0
100	20231026	172800	244868408	1939	1939	1939	1939	0
101	20231026	172700	244868408	1939	1939	1939	1939	0
102	20231026	172600	244868408	1939	1939	1939	1939	0
103	20231026	172500	244868408	1939	1939	1939	1939	0
104	20231026	172400	244868408	1939	1939	1939	1939	0
105	20231026	172300	244868408	1939	1939	1939	1939	0
106	20231026	172200	244868408	1939	1939	1939	1939	0
107	20231026	172100	244868408	1939	1939	1939	1939	0
108	20231026	172000	244868408	1939	1939	1939	1939	0
109	20231026	171900	244868408	1939	1939	1939	1939	0
110	20231026	171800	244868408	1939	1939	1939	1939	0
111	20231026	171700	244868408	1939	1939	1939	1939	0
112	20231026	171600	244868408	1939	1939	1939	1939	0
113	20231026	171500	244868408	1939	1939	1939	1939	0
114	20231026	171400	244868408	1939	1939	1939	1939	0
115	20231026	171300	244868408	1939	1939	1939	1939	0
116	20231026	171200	244868408	1939	1939	1939	1939	0
117	20231026	171100	244868408	1939	1939	1939	1939	0
118	20231026	171000	244868408	1939	1939	1939	1939	0
119	20231026	170900	244868408	1939	1939	1939	1939	0
120	20231026	170800	244868408	1939	1939	1939	1939	0
121	20231026	170700	244868408	1939	1939	1939	1939	0
122	20231026	170600	244868408	1939	1939	1939	1939	4048
123	20231026	170500	244868408	1939	1939	1939	1939	0
124	20231026	170400	244868408	1939	1939	1939	1939	0
125	20231026	170300	244868408	1939	1939	1939	1939	0
126	20231026	170200	244868408	1939	1939	1939	1939	0
127	20231026	170100	244868408	1939	1939	1939	1939	0
128	20231026	170000	244868408	1939	1939	1939	1939	0
129	20231026	165900	244868408	1939	1939	1939	1939	0
130	20231026	165800	244868408	1939	1939	1939	1939	0
131	20231026	165700	244868408	1939	1939	1939	1939	0
132	20231026	165600	244868408	1939	1939	1939	1939	0
133	20231026	165500	244868408	1939	1939	1939	1939	0
134	20231026	165400	244868408	1939	1939	1939	1939	0
135	20231026	165300	244868408	1939	1939	1939	1939	0
136	20231026	165200	244868408	1939	1939	1939	1939	0
137	20231026	165100	244868408	1939	1939	1939	1939	0
138	20231026	165000	244868408	1939	1939	1939	1939	0
139	20231026	164900	244868408	1939	1939	1939	1939	0
140	20231026	164800	244868408	1939	1939	1939	1939	0
141	20231026	164700	244868408	1939	1939	1939	1939	0
142	20231026	164600	244868408	1939	1939	1939	1939	0
143	20231026	164500	244868408	1939	1939	1939	1939	0
144	20231026	164400	244868408	1939	1939	1939	1939	0
145	20231026	164300	244868408	1939	1939	1939	1939	0
146	20231026	164200	244868408	1939	1939	1939	1939	0
147	20231026	164100	244868408	1939	1939	1939	1939	0
148	20231026	164000	244868408	1939	1939	1939	1939	0
149	20231026	163900	244868408	1939	1939	1939	1939	0
150	20231026	163800	244868408	1939	1939	1939	1939	0
151	20231026	163700	244868408	1939	1939	1939	1939	0
152	20231026	163600	244868408	1939	1939	1939	1939	4048
153	20231026	163500	244868408	1939	1939	1939	1939	0
154	20231026	163400	244868408	1939	1939	1939	1939	0
155	20231026	163300	244868408	1939	1939	1939	1939	0
156	20231026	163200	244868408	1939	1939	1939	1939	0
157	20231026	163100	244868408	1939	1939	1939	1939	0
158	20231026	163000	244868408	1939	1939	1939	1939	0
159	20231026	162900	244868408	1939	1939	1939	1939	0
160	20231026	162800	244868408	1939	1939	1939	1939	0
161	20231026	162700	244868408	1939	1939	1939	1939	0
162	20231026	162600	244868408	1939	1939	1939	1939	0
163	20231026	162500	244868408	1939	1939	1939	1939	0
164	20231026	162400	244868408	1939	1939	1939	1939	0
165	20231026	162300	244868408	1939	1939	1939	1939	0
166	20231026	162200	244868408	1939	1939	1939	1939	0
167	20231026	162100	244868408	1939	1939	1939	1939	0
168	20231026	162000	244868408	1939	1939	1939	1939	0
169	20231026	161900	244868408	1939	1939	1939	1939	0
170	20231026	161800	244868408	1939	1939	1939	1939	0
171	20231026	161700	244868408	1939	1939	1939	1939	0
172	20231026	161600	244868408	1939	1939	1939	1939	0
173	20231026	161500	244868408	1939	1939	1939	1939	0
174	20231026	161400	244868408	1939	1939	1939	1939	0
175	20231026	161300	244868408	1939	1939	1939	1939	0
176	20231026	161200	244868408	1939	1939	1939	1939	0
177	20231026	161100	244868408	1939	1939	1939	1939	0
178	20231026	161000	244868408	1939	1939	1939	1939	0
179	20231026	160900	244868408	1939	1939	1939	1939	0
180	20231026	160800	244868408	1939	1939	1939	1939	0
181	20231026	160700	244868408	1939	1939	1939	1939	0
182	20231026	160600	244868408	1939	1939	1939	1939	4048
183	20231026	160500	244868408	1939	1939	1939	1939	0
184	20231026	160400	244868408	1939	1939	1939	1939	0
185	20231026	160300	244868408	1939	1939	1939	1939	0
186	20231026	160200	244868408	1939	1939	1939	1939	0
187	20231026	160100	244868408	1939	1939	1939	1939	0
188	20231026	160000	244868408	1939	1939	1939	1939	0
189	20231026	155900	244868408	1939	1939	1939	1939	0
190	20231026	155800	244868408	1939	1939	1939	1939	0
191	20231026	155700	244868408	1939	1939	1939	1939	0
192	20231026	155600	244868408	1939	1939	1939	1939	0
193	20231026	155500	244868408	1939	1939	1939	1939	0
194	20231026	155400	244868408	1939	1939	1939	1939	0
195	20231026	155300	244868408	1939	1939	1939	1939	0
196	20231026	155200	244868408	1939	1939	1939	1939	0
197	20231026	155100	244868408	1939	1939	1939	1939	0
198	20231026	155000	244868408	1939	1939	1939	1939	0
199	20231026	154900	244868408	1939	1939	1939	1939	0
200	20231026	154800	244868408	1939	1939	1939	1939	0
201	20231026	154700	244868408	1939	1939	1939	1939	0
202	20231026	154600	244868408	1939	1939	1939	1939	0
203	20231026	154500	244868408	1939	1939	1939	1939	0
204	20231026	154400	244868408	1939	1939	1939	1939	0
205	20231026	154300	244868408	1939	1939	1939	1939	0
206	20231026	154200	244868408	1939	1939	1939	1939	0
207	20231026	154100	244868408	1939	1939	1939	1939	0
208	20231026	154000	244868408	1939	1939	1939	1939	0
209	20231026	153900	244868408	1939	1939	1939	1939	0
210	20231026	153800	244868408	1939	1939	1939	1939	0
211	20231026	153700	244868408	1939	1939	1939	1939	0
212	20231026	153600	244868408	1939	1939	1939	1939	4048
213	20231026	153500	244868408	1939	1939	1939	1939	0
214	20231026	153400	244868408	1939	1939	1939	1939	0
215	20231026	153300	244868408	1939	1939	1939	1939	0
216	20231026	153200	244868408	1939	1939	1939	1939	0
217	20231026	153100	244868408	1939	1939	1939	1939	0
218	20231026	153000	244868408	1939	1939	1939	1939	4048
219	20231026	152900	237019336	1929	1929	1929	1929	0
220	20231026	152800	237019336	1929	1929	1929	1929	0
221	20231026	152700	237019336	1929	1929	1929	1929	0
222	20231026	152600	237019336	1929	1929	1929	1929	0
223	20231026	152500	237019336	1929	1929	1929	1929	0
224	20231026	152400	237019336	1929	1929	1929	1929	0
225	20231026	152300	237019336	1929	1929	1929	1929	0
226	20231026	152200	237019336	1929	1929	1929	1929	0
227	20231026	152100	237019336	1929	1929	1929	1929	0
228	20231026	152000	237019336	1929	1929	1929	1929	0
229	20231026	151900	237019336	1929	1936	1936	1929	618
230	20231026	151800	235823189	1936	1936	1936	1936	0
231	20231026	151700	235823189	1936	1936	1936	1936	541
232	20231026	151600	234775813	1936	1936	1936	1936	0
233	20231026	151500	234775813	1936	1936	1936	1936	60
234	20231026	151400	234659653	1935	1931	1935	1931	2323
235	20231026	151300	230165258	1934	1934	1934	1934	38
236	20231026	151200	230091766	1934	1934	1934	1934	12
237	20231026	151100	230068558	1935	1935	1938	1935	1091
238	20231026	151000	227955935	1935	1935	1935	1935	1054
239	20231026	150900	225916445	1937	1929	1937	1929	135
240	20231026	150800	225655529	1930	1930	1930	1930	5
241	20231026	150700	225645879	1930	1930	1930	1930	300
242	20231026	150600	225066879	1929	1929	1929	1929	445
243	20231026	150500	224208474	1925	1925	1925	1925	0
244	20231026	150400	224208474	1925	1930	1930	1925	256
245	20231026	150300	223715553	1930	1930	1930	1930	1056
246	20231026	150200	221677473	1930	1930	1930	1930	0
247	20231026	150100	221677473	1930	1937	1937	1930	123
248	20231026	150000	221439943	1938	1937	1938	1937	515
249	20231026	145900	220442349	1938	1938	1938	1938	0
250	20231026	145800	220442349	1938	1939	1939	1938	46
251	20231026	145700	220353181	1939	1939	1939	1939	60
252	20231026	145600	220236841	1939	1925	1939	1925	215
253	20231026	145500	219821037	1925	1925	1925	1925	20
254	20231026	145400	219782537	1925	1925	1925	1925	0
255	20231026	145300	219782537	1925	1919	1925	1919	1382
256	20231026	145200	217125735	1916	1916	1916	1916	0
257	20231026	145100	217125735	1916	1916	1916	1916	1
258	20231026	145000	217123819	1915	1915	1915	1915	84
259	20231026	144900	216962959	1915	1915	1915	1915	27
260	20231026	144800	216911254	1915	1915	1915	1915	500
261	20231026	144700	215953754	1915	1915	1915	1915	20
262	20231026	144600	215915454	1915	1915	1915	1915	1020
263	20231026	144500	213962154	1915	1915	1915	1915	0
264	20231026	144400	213962154	1915	1914	1915	1914	2478
265	20231026	144300	209216994	1914	1914	1914	1914	10
266	20231026	144200	209197854	1914	1914	1914	1914	200
267	20231026	144100	208815054	1914	1914	1914	1914	0
268	20231026	144000	208815054	1914	1914	1914	1914	20
269	20231026	143900	208776774	1914	1914	1914	1914	12
270	20231026	143800	208753806	1914	1905	1914	1905	668
271	20231026	143700	207480506	1904	1904	1904	1904	122
272	20231026	143600	207248218	1904	1900	1904	1900	86
273	20231026	143500	207084694	1900	1900	1900	1900	0
274	20231026	143400	207084694	1900	1900	1900	1900	10
275	20231026	143300	207065694	1900	1899	1900	1899	86
276	20231026	143200	206902353	1900	1900	1900	1900	0
277	20231026	143100	206902353	1900	1900	1900	1900	20
278	20231026	143000	206864353	1900	1900	1900	1900	18
279	20231026	142900	206830153	1900	1900	1900	1900	5
280	20231026	142800	206820653	1900	1900	1900	1900	120
281	20231026	142700	206592653	1900	1901	1901	1900	435
282	20231026	142600	205766103	1905	1905	1905	1905	50
283	20231026	142500	205670853	1900	1900	1900	1900	0
284	20231026	142400	205670853	1900	1900	1900	1900	0
285	20231026	142300	205670853	1900	1900	1900	1900	0
286	20231026	142200	205670853	1900	1905	1905	1900	3392
287	20231026	142100	199219774	1905	1905	1905	1905	267
288	20231026	142000	198711139	1905	1906	1906	1905	288
289	20231026	141900	198162390	1907	1907	1907	1907	20
290	20231026	141800	198124250	1907	1907	1907	1907	0
291	20231026	141700	198124250	1907	1907	1907	1907	0
292	20231026	141600	198124250	1907	1907	1907	1907	20
293	20231026	141500	198086110	1907	1907	1907	1907	18
294	20231026	141400	198051784	1907	1910	1910	1907	1851
295	20231026	141300	194520667	1908	1909	1909	1908	207
296	20231026	141200	194125567	1909	1909	1909	1909	0
297	20231026	141100	194125567	1909	1909	1909	1909	0
298	20231026	141000	194125567	1909	1915	1915	1908	327
299	20231026	140900	193501224	1915	1915	1915	1915	261
300	20231026	140800	193001409	1915	1915	1915	1915	0
301	20231026	140700	193001409	1915	1915	1915	1915	50
302	20231026	140600	192905659	1915	1908	1915	1908	2000
303	20231026	140500	189077420	1906	1906	1906	1906	0
304	20231026	140400	189077420	1906	1908	1908	1906	792
305	20231026	140300	187567489	1908	1908	1908	1908	8
306	20231026	140200	187552225	1908	1908	1908	1908	2
307	20231026	140100	187548409	1908	1908	1908	1908	20
308	20231026	140000	187510249	1908	1908	1908	1908	30
309	20231026	135900	187453009	1908	1908	1908	1908	564
310	20231026	135800	186376897	1908	1908	1908	1908	20
311	20231026	135700	186338737	1908	1908	1908	1908	40
312	20231026	135600	186262417	1907	1907	1907	1907	0
313	20231026	135500	186262417	1907	1908	1908	1907	120
314	20231026	135400	186033557	1908	1908	1908	1908	0
315	20231026	135300	186033557	1908	1908	1908	1908	48
316	20231026	135200	185941973	1908	1909	1909	1908	1359
317	20231026	135100	183348097	1909	1912	1914	1909	382
318	20231026	135000	182618644	1914	1914	1914	1914	140
319	20231026	134900	182350684	1913	1914	1914	1913	186
320	20231026	134800	181994721	1914	1914	1914	1914	13
321	20231026	134700	181969839	1914	1915	1916	1914	793
322	20231026	134600	180451223	1914	1914	1914	1914	1
323	20231026	134500	180449309	1914	1915	1915	1914	45
324	20231026	134400	180363135	1915	1915	1915	1915	1
325	20231026	134300	180361220	1915	1916	1916	1915	35
326	20231026	134200	180294161	1916	1916	1916	1916	0
327	20231026	134100	180294161	1916	1916	1916	1916	1
328	20231026	134000	180292245	1916	1916	1916	1916	18
329	20231026	133900	180257757	1916	1917	1917	1916	14
330	20231026	133800	180230928	1917	1921	1921	1917	1105
331	20231026	133700	178109889	1921	1921	1921	1921	1
332	20231026	133600	178107968	1921	1921	1921	1921	312
333	20231026	133500	177508616	1921	1921	1921	1921	107
334	20231026	133400	177303069	1921	1929	1929	1921	2909
335	20231026	133300	171710381	1929	1929	1929	1929	26
336	20231026	133200	171660227	1929	1929	1929	1929	15
337	20231026	133100	171631292	1929	1930	1930	1929	691
338	20231026	133000	170297674	1930	1930	1930	1930	5
339	20231026	132900	170288024	1930	1931	1931	1930	150
340	20231026	132800	169998519	1930	1930	1930	1930	0
341	20231026	132700	169998519	1930	1930	1930	1930	1
342	20231026	132600	169996589	1930	1930	1930	1930	4
343	20231026	132500	169988869	1930	1933	1933	1930	24
344	20231026	132400	169942489	1933	1933	1933	1933	100
345	20231026	132300	169749189	1930	1930	1930	1930	2
346	20231026	132200	169745329	1930	1930	1930	1930	37
347	20231026	132100	169673919	1930	1930	1930	1930	36
348	20231026	132000	169604439	1934	1930	1934	1930	978
349	20231026	131900	167714915	1930	1930	1930	1930	13
350	20231026	131800	167689825	1930	1929	1930	1929	18
351	20231026	131700	167655100	1929	1930	1930	1929	332
352	20231026	131600	167014379	1931	1932	1932	1930	90
353	20231026	131500	166840563	1932	1932	1932	1932	142
354	20231026	131400	166566219	1932	1932	1932	1932	437
355	20231026	131300	165721935	1932	1934	1934	1932	60
356	20231026	131200	165605975	1934	1934	1934	1934	0
357	20231026	131100	165605975	1934	1934	1934	1934	0
358	20231026	131000	165605975	1934	1934	1934	1934	20
359	20231026	130900	165567295	1934	1934	1934	1934	10
360	20231026	130800	165547955	1934	1934	1934	1934	0
361	20231026	130700	165547955	1934	1934	1934	1934	10
362	20231026	130600	165528615	1934	1934	1934	1934	7
363	20231026	130500	165515077	1934	1934	1934	1934	18
364	20231026	130400	165480265	1934	1935	1935	1934	58
365	20231026	130300	165368073	1935	1935	1935	1935	1033
366	20231026	130200	163369218	1935	1935	1935	1935	0
367	20231026	130100	163369218	1935	1935	1935	1935	0
368	20231026	130000	163369218	1935	1935	1935	1935	0
369	20231026	125900	163369218	1935	1935	1935	1935	0
370	20231026	125800	163369218	1935	1935	1935	1935	41
371	20231026	125700	163289883	1935	1935	1935	1935	0
372	20231026	125600	163289883	1935	1935	1935	1935	0
373	20231026	125500	163289883	1935	1935	1935	1935	0
374	20231026	125400	163289883	1935	1935	1935	1935	0
375	20231026	125300	163289883	1935	1935	1935	1935	0
376	20231026	125200	163289883	1935	1936	1936	1935	27
377	20231026	125100	163237618	1936	1936	1936	1936	5
378	20231026	125000	163227938	1940	1940	1940	1940	0
379	20231026	124900	163227938	1940	1940	1940	1940	20
380	20231026	124800	163189138	1940	1940	1940	1940	0
381	20231026	124700	163189138	1940	1939	1940	1939	798
382	20231026	124600	161641028	1940	1940	1940	1940	20
383	20231026	124500	161602228	1940	1940	1940	1940	0
384	20231026	124400	161602228	1940	1938	1940	1938	2940
385	20231026	124300	155899414	1938	1938	1938	1938	20
386	20231026	124200	155860654	1938	1938	1938	1938	0
387	20231026	124100	155860654	1938	1938	1938	1938	0
388	20231026	124000	155860654	1938	1938	1938	1938	21
389	20231026	123900	155819956	1938	1938	1938	1938	6
390	20231026	123800	155808328	1938	1937	1938	1937	151
391	20231026	123700	155515723	1937	1934	1937	1934	579
392	20231026	123600	154394938	1934	1934	1934	1934	160
393	20231026	123500	154085498	1934	1934	1934	1934	80
394	20231026	123400	153930778	1934	1934	1934	1934	158
395	20231026	123300	153625206	1934	1934	1934	1934	219
396	20231026	123200	153201660	1934	1934	1934	1934	0
397	20231026	123100	153201660	1934	1934	1934	1934	25
398	20231026	123000	153153310	1934	1934	1934	1934	20
399	20231026	122900	153114630	1923	1923	1923	1923	0
400	20231026	122800	153114630	1923	1923	1923	1923	0
401	20231026	122700	153114630	1923	1933	1933	1923	208
402	20231026	122600	152713905	1933	1933	1933	1933	0
403	20231026	122500	152713905	1933	1933	1933	1933	0
404	20231026	122400	152713905	1933	1933	1933	1933	1000
405	20231026	122300	150780905	1932	1931	1932	1931	772
406	20231026	122200	149289424	1925	1925	1925	1925	0
407	20231026	122100	149289424	1925	1925	1925	1925	0
408	20231026	122000	149289424	1925	1925	1925	1925	0
409	20231026	121900	149289424	1925	1924	1925	1924	228
410	20231026	121800	148850637	1923	1923	1923	1923	116
411	20231026	121700	148627569	1923	1923	1923	1923	20
412	20231026	121600	148589109	1922	1922	1922	1922	25
413	20231026	121500	148541059	1922	1922	1922	1922	0
414	20231026	121400	148541059	1922	1922	1922	1922	0
415	20231026	121300	148541059	1922	1923	1923	1922	34
416	20231026	121200	148475691	1923	1923	1923	1923	0
417	20231026	121100	148475691	1923	1923	1923	1923	0
418	20231026	121000	148475691	1923	1923	1923	1923	20
419	20231026	120900	148437231	1923	1923	1923	1923	0
420	20231026	120800	148437231	1923	1923	1923	1923	2
421	20231026	120700	148433385	1922	1923	1923	1922	731
422	20231026	120600	147028383	1923	1923	1923	1923	10
423	20231026	120500	147009153	1923	1923	1923	1923	1
424	20231026	120400	147007230	1923	1923	1923	1923	130
425	20231026	120300	146757240	1922	1922	1922	1922	13
426	20231026	120200	146732254	1922	1921	1922	1921	326
427	20231026	120100	146105683	1921	1921	1921	1921	37
428	20231026	120000	146034606	1921	1922	1922	1921	14
429	20231026	115900	146007702	1921	1921	1921	1921	1005
430	20231026	115800	144077097	1921	1921	1921	1921	21
431	20231026	115700	144036756	1921	1921	1921	1921	130
432	20231026	115600	143787026	1921	1921	1921	1921	0
433	20231026	115500	143787026	1921	1921	1921	1921	21
434	20231026	115400	143746685	1921	1921	1921	1921	0
435	20231026	115300	143746685	1921	1923	1923	1921	1579
436	20231026	115200	140710306	1921	1921	1921	1921	0
437	20231026	115100	140710306	1921	1921	1921	1921	0
438	20231026	115000	140710306	1921	1921	1921	1921	699
439	20231026	114900	139367527	1921	1921	1921	1920	321
440	20231026	114800	138750892	1921	1921	1921	1921	150
441	20231026	114700	138462742	1914	1914	1914	1914	0
442	20231026	114600	138462742	1914	1914	1914	1914	0
443	20231026	114500	138462742	1914	1914	1914	1914	0
444	20231026	114400	138462742	1914	1914	1914	1914	0
445	20231026	114300	138462742	1914	1914	1914	1914	0
446	20231026	114200	138462742	1914	1914	1914	1914	0
447	20231026	114100	138462742	1914	1914	1914	1914	0
448	20231026	114000	138462742	1914	1914	1914	1914	0
449	20231026	113900	138462742	1914	1914	1914	1914	0
450	20231026	113800	138462742	1914	1914	1914	1914	0
451	20231026	113700	138462742	1914	1914	1914	1914	0
452	20231026	113600	138462742	1914	1914	1914	1914	0
453	20231026	113500	138462742	1914	1914	1914	1914	0
454	20231026	113400	138462742	1914	1914	1914	1914	0
455	20231026	113300	138462742	1914	1914	1914	1914	0
456	20231026	113200	138462742	1914	1915	1915	1913	616
457	20231026	113100	137283524	1915	1915	1915	1915	10
458	20231026	113000	137264374	1915	1917	1918	1915	312
459	20231026	112900	136666022	1915	1915	1915	1915	18
460	20231026	112800	136631552	1915	1915	1915	1915	17
461	20231026	112700	136598997	1914	1916	1916	1914	480
462	20231026	112600	135679516	1916	1916	1916	1916	0
463	20231026	112500	135679516	1916	1916	1916	1916	0
464	20231026	112400	135679516	1916	1916	1916	1916	32
465	20231026	112300	135618204	1917	1917	1917	1917	0
466	20231026	112200	135618204	1917	1918	1918	1917	72
467	20231026	112100	135480160	1918	1919	1919	1918	193
468	20231026	112000	135109966	1919	1919	1919	1919	0
469	20231026	111900	135109966	1919	1919	1919	1919	0
470	20231026	111800	135109966	1919	1919	1919	1919	0
471	20231026	111700	135109966	1919	1919	1919	1919	540
472	20231026	111600	134073706	1919	1919	1919	1919	0
473	20231026	111500	134073706	1919	1919	1919	1919	0
474	20231026	111400	134073706	1919	1919	1919	1919	0
475	20231026	111300	134073706	1919	1932	1932	1919	78
476	20231026	111200	133923713	1933	1920	1933	1920	118
477	20231026	111100	133696303	1920	1920	1922	1920	26
478	20231026	111000	133646341	1922	1923	1923	1922	127
479	20231026	110900	133402159	1923	1923	1923	1923	0
480	20231026	110800	133402159	1923	1935	1935	1923	150
481	20231026	110700	133112945	1936	1936	1936	1936	20
482	20231026	110600	133074225	1936	1937	1937	1936	39
483	20231026	110500	132998705	1937	1936	1937	1935	131
484	20231026	110400	132745117	1925	1934	1936	1925	1989
485	20231026	110300	128909471	1934	1936	1936	1934	235
486	20231026	110200	128454581	1937	1937	1937	1937	20
487	20231026	110100	128415841	1938	1941	1941	1938	4882
488	20231026	110000	118947586	1941	1941	1941	1941	0
489	20231026	105900	118947586	1941	1941	1941	1941	120
490	20231026	105800	118714666	1942	1942	1942	1942	20
491	20231026	105700	118675826	1942	1942	1942	1942	6
492	20231026	105600	118664174	1942	1942	1942	1942	0
493	20231026	105500	118664174	1942	1941	1942	1941	259
494	20231026	105400	118161355	1941	1941	1941	1941	0
495	20231026	105300	118161355	1941	1941	1941	1941	345
496	20231026	105200	117491710	1941	1941	1941	1941	198
497	20231026	105100	117107392	1941	1940	1941	1940	58
498	20231026	105000	116994816	1940	1940	1940	1940	0
499	20231026	104900	116994816	1940	1940	1940	1940	0
500	20231026	104800	116994816	1940	1940	1940	1940	0
501	20231026	104700	116994816	1940	1939	1940	1939	1784
502	20231026	104600	113534486	1939	1939	1939	1939	20
503	20231026	104500	113495706	1939	1939	1939	1939	259
504	20231026	104400	112993505	1939	1939	1939	1939	10
505	20231026	104300	112974115	1939	1939	1939	1939	71
506	20231026	104200	112836446	1939	1939	1939	1939	1
507	20231026	104100	112834507	1939	1939	1939	1939	25
508	20231026	104000	112786032	1939	1939	1939	1939	147
509	20231026	103900	112500999	1939	1939	1939	1939	101
510	20231026	103800	112305160	1939	1939	1940	1939	420
511	20231026	103700	111490672	1938	1938	1938	1938	61
512	20231026	103600	111372454	1937	1933	1937	1933	464
513	20231026	103500	110474997	1931	1931	1931	1931	2
514	20231026	103400	110471135	1931	1930	1931	1930	171
515	20231026	103300	110141063	1930	1928	1930	1928	2321
516	20231026	103200	105661535	1928	1926	1928	1926	4439
517	20231026	103100	97111935	1926	1925	1926	1925	1142
518	20231026	103000	94912943	1925	1925	1925	1925	287
519	20231026	102900	94360468	1923	1923	1923	1923	0
520	20231026	102800	94360468	1923	1923	1923	1923	0
521	20231026	102700	94360468	1923	1923	1923	1923	0
522	20231026	102600	94360468	1923	1923	1923	1923	103
523	20231026	102500	94162399	1923	1923	1923	1923	120
524	20231026	102400	93931639	1923	1923	1923	1923	87
525	20231026	102300	93764338	1923	1923	1923	1923	0
526	20231026	102200	93764338	1923	1923	1923	1923	0
527	20231026	102100	93764338	1923	1922	1923	1922	5
528	20231026	102000	93754724	1922	1920	1922	1920	1051
529	20231026	101900	91735726	1919	1919	1919	1919	0
530	20231026	101800	91735726	1919	1919	1919	1919	270
531	20231026	101700	91217596	1919	1919	1919	1919	275
532	20231026	101600	90689871	1918	1917	1918	1917	69
533	20231026	101500	90557557	1917	1917	1917	1917	172
534	20231026	101400	90227833	1917	1917	1917	1917	0
535	20231026	101300	90227833	1917	1917	1917	1917	101
536	20231026	101200	90034216	1917	1916	1917	1916	361
537	20231026	101100	89342515	1916	1916	1916	1916	307
538	20231026	101000	88754303	1913	1913	1913	1913	0
539	20231026	100900	88754303	1913	1913	1913	1913	0
540	20231026	100800	88754303	1913	1913	1913	1913	0
541	20231026	100700	88754303	1913	1913	1913	1913	0
542	20231026	100600	88754303	1913	1913	1913	1913	10
543	20231026	100500	88735173	1916	1912	1916	1912	134
544	20231026	100400	88478803	1911	1910	1911	1910	272
545	20231026	100300	87959128	1910	1910	1910	1910	14
546	20231026	100200	87932388	1909	1909	1909	1909	27
547	20231026	100100	87880845	1909	1908	1909	1908	358
548	20231026	100000	87197449	1908	1908	1908	1908	10
549	20231026	095900	87178369	1909	1903	1909	1903	1005
550	20231026	095800	85262129	1901	1901	1901	1901	0
551	20231026	095700	85262129	1901	1901	1901	1901	6
552	20231026	095600	85250723	1900	1900	1900	1900	0
553	20231026	095500	85250723	1900	1900	1900	1900	0
554	20231026	095400	85250723	1900	1909	1909	1900	1268
555	20231026	095300	82839330	1909	1909	1909	1909	2
556	20231026	095200	82835512	1909	1909	1909	1909	48
557	20231026	095100	82743880	1909	1909	1909	1909	9
558	20231026	095000	82726699	1909	1910	1910	1909	207
559	20231026	094900	82331341	1910	1910	1910	1910	36
560	20231026	094800	82262581	1911	1912	1912	1911	118
561	20231026	094700	82037069	1912	1915	1915	1912	835
562	20231026	094600	80438365	1916	1916	1916	1916	20
563	20231026	094500	80400045	1916	1916	1916	1916	125
564	20231026	094400	80160545	1915	1915	1915	1915	26
565	20231026	094300	80110755	1916	1916	1916	1916	662
566	20231026	094200	78842363	1916	1916	1916	1916	55
567	20231026	094100	78736983	1916	1916	1917	1916	481
568	20231026	094000	77815382	1916	1916	1916	1916	0
569	20231026	093900	77815382	1916	1917	1917	1916	186
570	20231026	093800	77458827	1918	1918	1918	1918	214
571	20231026	093700	77048375	1918	1918	1918	1917	383
572	20231026	093600	76313822	1918	1925	1925	1918	3595
573	20231026	093500	69407634	1925	1926	1926	1925	289
574	20231026	093400	68851297	1928	1928	1928	1926	157
575	20231026	093300	68548737	1928	1930	1930	1928	296
576	20231026	093200	67977826	1929	1929	1929	1929	2100
577	20231026	093100	63926926	1935	1935	1935	1935	225
578	20231026	093000	63491551	1935	1935	1935	1935	471
579	20231026	092900	62580166	1935	1935	1935	1935	62
580	20231026	092800	62460196	1935	1935	1935	1934	306
581	20231026	092700	61868110	1927	1927	1927	1927	256
582	20231026	092600	61374798	1928	1928	1928	1928	507
583	20231026	092500	60397302	1929	1930	1930	1929	69
584	20231026	092400	60264183	1929	1929	1936	1929	120
585	20231026	092300	60032010	1928	1928	1928	1928	369
586	20231026	092200	59320578	1925	1925	1925	1925	0
587	20231026	092100	59320578	1925	1925	1925	1925	0
588	20231026	092000	59320578	1925	1925	1925	1925	0
589	20231026	091900	59320578	1925	1927	1927	1925	387
590	20231026	091800	58575187	1927	1925	1927	1925	24
591	20231026	091700	58528963	1923	1923	1923	1923	50
592	20231026	091600	58432813	1920	1928	1928	1920	320
593	20231026	091500	57818253	1928	1928	1928	1928	1
594	20231026	091400	57816325	1920	1920	1920	1920	14
595	20231026	091300	57789445	1928	1928	1928	1928	45
596	20231026	091200	57702685	1928	1920	1928	1920	114
597	20231026	091100	57483763	1921	1921	1922	1921	346
598	20231026	091000	56819063	1919	1919	1919	1919	0
599	20231026	090900	56819063	1919	1920	1920	1919	5000
600	20231026	090800	47220786	1920	1921	1921	1920	204
601	20231026	090700	46829096	1920	1937	1937	1920	2798
602	20231026	090600	41446661	1938	1938	1938	1938	10
603	20231026	090500	41427281	1940	1940	1940	1940	114
604	20231026	090400	41206121	1940	1940	1940	1920	1351
605	20231026	090300	38603886	1940	1920	1940	1920	3977
606	20231026	090200	30921403	1920	1920	1926	1920	3046
607	20231026	090100	25067129	1925	1926	1926	1919	900
608	20231026	090000	23335609	1926	1919	1926	1919	7117