KissMeData/095910/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	194900	59947362	1917	1917	1917	1917	1822
3	20231026	194800	59947362	1917	1917	1917	1917	0
4	20231026	194700	59947362	1917	1917	1917	1917	0
5	20231026	194600	59947362	1917	1917	1917	1917	0
6	20231026	194500	59947362	1917	1917	1917	1917	0
7	20231026	194400	59947362	1917	1917	1917	1917	0
8	20231026	194300	59947362	1917	1917	1917	1917	0
9	20231026	194200	59947362	1917	1917	1917	1917	0
10	20231026	194100	59947362	1917	1917	1917	1917	0
11	20231026	194000	59947362	1917	1917	1917	1917	0
12	20231026	193900	59947362	1917	1917	1917	1917	0
13	20231026	193800	59947362	1917	1917	1917	1917	0
14	20231026	193700	59947362	1917	1917	1917	1917	0
15	20231026	193600	59947362	1917	1917	1917	1917	0
16	20231026	193500	59947362	1917	1917	1917	1917	0
17	20231026	193400	59947362	1917	1917	1917	1917	0
18	20231026	193300	59947362	1917	1917	1917	1917	0
19	20231026	193200	59947362	1917	1917	1917	1917	0
20	20231026	193100	59947362	1917	1917	1917	1917	0
21	20231026	193000	59947362	1917	1917	1917	1917	0
22	20231026	192900	59947362	1917	1917	1917	1917	0
23	20231026	192800	59947362	1917	1917	1917	1917	0
24	20231026	192700	59947362	1917	1917	1917	1917	0
25	20231026	192600	59947362	1917	1917	1917	1917	0
26	20231026	192500	59947362	1917	1917	1917	1917	0
27	20231026	192400	59947362	1917	1917	1917	1917	0
28	20231026	192300	59947362	1917	1917	1917	1917	0
29	20231026	192200	59947362	1917	1917	1917	1917	0
30	20231026	192100	59947362	1917	1917	1917	1917	0
31	20231026	192000	59947362	1917	1917	1917	1917	0
32	20231026	191900	59947362	1917	1917	1917	1917	1822
33	20231026	191800	59947362	1917	1917	1917	1917	0
34	20231026	191700	59947362	1917	1917	1917	1917	0
35	20231026	191600	59947362	1917	1917	1917	1917	0
36	20231026	191500	59947362	1917	1917	1917	1917	0
37	20231026	191400	59947362	1917	1917	1917	1917	0
38	20231026	191300	59947362	1917	1917	1917	1917	0
39	20231026	191200	59947362	1917	1917	1917	1917	0
40	20231026	191100	59947362	1917	1917	1917	1917	0
41	20231026	191000	59947362	1917	1917	1917	1917	0
42	20231026	190900	59947362	1917	1917	1917	1917	0
43	20231026	190800	59947362	1917	1917	1917	1917	0
44	20231026	190700	59947362	1917	1917	1917	1917	0
45	20231026	190600	59947362	1917	1917	1917	1917	0
46	20231026	190500	59947362	1917	1917	1917	1917	0
47	20231026	190400	59947362	1917	1917	1917	1917	0
48	20231026	190300	59947362	1917	1917	1917	1917	0
49	20231026	190200	59947362	1917	1917	1917	1917	0
50	20231026	190100	59947362	1917	1917	1917	1917	0
51	20231026	190000	59947362	1917	1917	1917	1917	0
52	20231026	185900	59947362	1917	1917	1917	1917	0
53	20231026	185800	59947362	1917	1917	1917	1917	0
54	20231026	185700	59947362	1917	1917	1917	1917	0
55	20231026	185600	59947362	1917	1917	1917	1917	0
56	20231026	185500	59947362	1917	1917	1917	1917	0
57	20231026	185400	59947362	1917	1917	1917	1917	0
58	20231026	185300	59947362	1917	1917	1917	1917	0
59	20231026	185200	59947362	1917	1917	1917	1917	0
60	20231026	185100	59947362	1917	1917	1917	1917	0
61	20231026	185000	59947362	1917	1917	1917	1917	0
62	20231026	184900	59947362	1917	1917	1917	1917	1822
63	20231026	184800	59947362	1917	1917	1917	1917	0
64	20231026	184700	59947362	1917	1917	1917	1917	0
65	20231026	184600	59947362	1917	1917	1917	1917	0
66	20231026	184500	59947362	1917	1917	1917	1917	0
67	20231026	184400	59947362	1917	1917	1917	1917	0
68	20231026	184300	59947362	1917	1917	1917	1917	0
69	20231026	184200	59947362	1917	1917	1917	1917	0
70	20231026	184100	59947362	1917	1917	1917	1917	0
71	20231026	184000	59947362	1917	1917	1917	1917	0
72	20231026	183900	59947362	1917	1917	1917	1917	0
73	20231026	183800	59947362	1917	1917	1917	1917	0
74	20231026	183700	59947362	1917	1917	1917	1917	0
75	20231026	183600	59947362	1917	1917	1917	1917	0
76	20231026	183500	59947362	1917	1917	1917	1917	0
77	20231026	183400	59947362	1917	1917	1917	1917	0
78	20231026	183300	59947362	1917	1917	1917	1917	0
79	20231026	183200	59947362	1917	1917	1917	1917	0
80	20231026	183100	59947362	1917	1917	1917	1917	0
81	20231026	183000	59947362	1917	1917	1917	1917	0
82	20231026	182900	59947362	1917	1917	1917	1917	0
83	20231026	182800	59947362	1917	1917	1917	1917	0
84	20231026	182700	59947362	1917	1917	1917	1917	0
85	20231026	182600	59947362	1917	1917	1917	1917	0
86	20231026	182500	59947362	1917	1917	1917	1917	0
87	20231026	182400	59947362	1917	1917	1917	1917	0
88	20231026	182300	59947362	1917	1917	1917	1917	0
89	20231026	182200	59947362	1917	1917	1917	1917	0
90	20231026	182100	59947362	1917	1917	1917	1917	0
91	20231026	182000	59947362	1917	1917	1917	1917	0
92	20231026	181900	59947362	1917	1917	1917	1917	1822
93	20231026	181800	59947362	1917	1917	1917	1917	0
94	20231026	181700	59947362	1917	1917	1917	1917	0
95	20231026	181600	59947362	1917	1917	1917	1917	0
96	20231026	181500	59947362	1917	1917	1917	1917	0
97	20231026	181400	59947362	1917	1917	1917	1917	0
98	20231026	181300	59947362	1917	1917	1917	1917	0
99	20231026	181200	59947362	1917	1917	1917	1917	0
100	20231026	181100	59947362	1917	1917	1917	1917	0
101	20231026	181000	59947362	1917	1917	1917	1917	0
102	20231026	180900	59947362	1917	1917	1917	1917	0
103	20231026	180800	59947362	1917	1917	1917	1917	0
104	20231026	180700	59947362	1917	1917	1917	1917	0
105	20231026	180600	59947362	1917	1917	1917	1917	0
106	20231026	180500	59947362	1917	1917	1917	1917	0
107	20231026	180400	59947362	1917	1917	1917	1917	0
108	20231026	180300	59947362	1917	1917	1917	1917	0
109	20231026	180200	59947362	1917	1917	1917	1917	0
110	20231026	180100	59947362	1917	1917	1917	1917	0
111	20231026	180000	59947362	1917	1917	1917	1917	0
112	20231026	175900	59947362	1917	1917	1917	1917	0
113	20231026	175800	59947362	1917	1917	1917	1917	0
114	20231026	175700	59947362	1917	1917	1917	1917	0
115	20231026	175600	59947362	1917	1917	1917	1917	0
116	20231026	175500	59947362	1917	1917	1917	1917	0
117	20231026	175400	59947362	1917	1917	1917	1917	0
118	20231026	175300	59947362	1917	1917	1917	1917	0
119	20231026	175200	59947362	1917	1917	1917	1917	0
120	20231026	175100	59947362	1917	1917	1917	1917	0
121	20231026	175000	59947362	1917	1917	1917	1917	0
122	20231026	174900	59947362	1917	1917	1917	1917	1822
123	20231026	174800	59947362	1917	1917	1917	1917	0
124	20231026	174700	59947362	1917	1917	1917	1917	0
125	20231026	174600	59947362	1917	1917	1917	1917	0
126	20231026	174500	59947362	1917	1917	1917	1917	0
127	20231026	174400	59947362	1917	1917	1917	1917	0
128	20231026	174300	59947362	1917	1917	1917	1917	0
129	20231026	174200	59947362	1917	1917	1917	1917	0
130	20231026	174100	59947362	1917	1917	1917	1917	0
131	20231026	174000	59947362	1917	1917	1917	1917	0
132	20231026	173900	59947362	1917	1917	1917	1917	0
133	20231026	173800	59947362	1917	1917	1917	1917	0
134	20231026	173700	59947362	1917	1917	1917	1917	0
135	20231026	173600	59947362	1917	1917	1917	1917	0
136	20231026	173500	59947362	1917	1917	1917	1917	0
137	20231026	173400	59947362	1917	1917	1917	1917	0
138	20231026	173300	59947362	1917	1917	1917	1917	0
139	20231026	173200	59947362	1917	1917	1917	1917	0
140	20231026	173100	59947362	1917	1917	1917	1917	0
141	20231026	173000	59947362	1917	1917	1917	1917	0
142	20231026	172900	59947362	1917	1917	1917	1917	0
143	20231026	172800	59947362	1917	1917	1917	1917	0
144	20231026	172700	59947362	1917	1917	1917	1917	0
145	20231026	172600	59947362	1917	1917	1917	1917	0
146	20231026	172500	59947362	1917	1917	1917	1917	0
147	20231026	172400	59947362	1917	1917	1917	1917	0
148	20231026	172300	59947362	1917	1917	1917	1917	0
149	20231026	172200	59947362	1917	1917	1917	1917	0
150	20231026	172100	59947362	1917	1917	1917	1917	0
151	20231026	172000	59947362	1917	1917	1917	1917	0
152	20231026	171900	59947362	1917	1917	1917	1917	1822
153	20231026	171800	59947362	1917	1917	1917	1917	0
154	20231026	171700	59947362	1917	1917	1917	1917	0
155	20231026	171600	59947362	1917	1917	1917	1917	0
156	20231026	171500	59947362	1917	1917	1917	1917	0
157	20231026	171400	59947362	1917	1917	1917	1917	0
158	20231026	171300	59947362	1917	1917	1917	1917	0
159	20231026	171200	59947362	1917	1917	1917	1917	0
160	20231026	171100	59947362	1917	1917	1917	1917	0
161	20231026	171000	59947362	1917	1917	1917	1917	0
162	20231026	170900	59947362	1917	1917	1917	1917	0
163	20231026	170800	59947362	1917	1917	1917	1917	0
164	20231026	170700	59947362	1917	1917	1917	1917	0
165	20231026	170600	59947362	1917	1917	1917	1917	0
166	20231026	170500	59947362	1917	1917	1917	1917	0
167	20231026	170400	59947362	1917	1917	1917	1917	0
168	20231026	170300	59947362	1917	1917	1917	1917	0
169	20231026	170200	59947362	1917	1917	1917	1917	0
170	20231026	170100	59947362	1917	1917	1917	1917	0
171	20231026	170000	59947362	1917	1917	1917	1917	0
172	20231026	165900	59947362	1917	1917	1917	1917	0
173	20231026	165800	59947362	1917	1917	1917	1917	0
174	20231026	165700	59947362	1917	1917	1917	1917	0
175	20231026	165600	59947362	1917	1917	1917	1917	0
176	20231026	165500	59947362	1917	1917	1917	1917	0
177	20231026	165400	59947362	1917	1917	1917	1917	0
178	20231026	165300	59947362	1917	1917	1917	1917	0
179	20231026	165200	59947362	1917	1917	1917	1917	0
180	20231026	165100	59947362	1917	1917	1917	1917	0
181	20231026	165000	59947362	1917	1917	1917	1917	0
182	20231026	164900	59947362	1917	1917	1917	1917	1822
183	20231026	164800	59947362	1917	1917	1917	1917	0
184	20231026	164700	59947362	1917	1917	1917	1917	0
185	20231026	164600	59947362	1917	1917	1917	1917	0
186	20231026	164500	59947362	1917	1917	1917	1917	0
187	20231026	164400	59947362	1917	1917	1917	1917	0
188	20231026	164300	59947362	1917	1917	1917	1917	0
189	20231026	164200	59947362	1917	1917	1917	1917	0
190	20231026	164100	59947362	1917	1917	1917	1917	0
191	20231026	164000	59947362	1917	1917	1917	1917	0
192	20231026	163900	59947362	1917	1917	1917	1917	0
193	20231026	163800	59947362	1917	1917	1917	1917	0
194	20231026	163700	59947362	1917	1917	1917	1917	0
195	20231026	163600	59947362	1917	1917	1917	1917	0
196	20231026	163500	59947362	1917	1917	1917	1917	0
197	20231026	163400	59947362	1917	1917	1917	1917	0
198	20231026	163300	59947362	1917	1917	1917	1917	0
199	20231026	163200	59947362	1917	1917	1917	1917	0
200	20231026	163100	59947362	1917	1917	1917	1917	0
201	20231026	163000	59947362	1917	1917	1917	1917	0
202	20231026	162900	59947362	1917	1917	1917	1917	0
203	20231026	162800	59947362	1917	1917	1917	1917	0
204	20231026	162700	59947362	1917	1917	1917	1917	0
205	20231026	162600	59947362	1917	1917	1917	1917	0
206	20231026	162500	59947362	1917	1917	1917	1917	0
207	20231026	162400	59947362	1917	1917	1917	1917	0
208	20231026	162300	59947362	1917	1917	1917	1917	0
209	20231026	162200	59947362	1917	1917	1917	1917	0
210	20231026	162100	59947362	1917	1917	1917	1917	0
211	20231026	162000	59947362	1917	1917	1917	1917	0
212	20231026	161900	59947362	1917	1917	1917	1917	1822
213	20231026	161800	59947362	1917	1917	1917	1917	0
214	20231026	161700	59947362	1917	1917	1917	1917	0
215	20231026	161600	59947362	1917	1917	1917	1917	0
216	20231026	161500	59947362	1917	1917	1917	1917	0
217	20231026	161400	59947362	1917	1917	1917	1917	0
218	20231026	161300	59947362	1917	1917	1917	1917	0
219	20231026	161200	59947362	1917	1917	1917	1917	0
220	20231026	161100	59947362	1917	1917	1917	1917	0
221	20231026	161000	59947362	1917	1917	1917	1917	0
222	20231026	160900	59947362	1917	1917	1917	1917	0
223	20231026	160800	59947362	1917	1917	1917	1917	0
224	20231026	160700	59947362	1917	1917	1917	1917	0
225	20231026	160600	59947362	1917	1917	1917	1917	0
226	20231026	160500	59947362	1917	1917	1917	1917	0
227	20231026	160400	59947362	1917	1917	1917	1917	0
228	20231026	160300	59947362	1917	1917	1917	1917	0
229	20231026	160200	59947362	1917	1917	1917	1917	0
230	20231026	160100	59947362	1917	1917	1917	1917	0
231	20231026	160000	59947362	1917	1917	1917	1917	0
232	20231026	155900	59947362	1917	1917	1917	1917	0
233	20231026	155800	59947362	1917	1917	1917	1917	0
234	20231026	155700	59947362	1917	1917	1917	1917	0
235	20231026	155600	59947362	1917	1917	1917	1917	0
236	20231026	155500	59947362	1917	1917	1917	1917	0
237	20231026	155400	59947362	1917	1917	1917	1917	0
238	20231026	155300	59947362	1917	1917	1917	1917	0
239	20231026	155200	59947362	1917	1917	1917	1917	0
240	20231026	155100	59947362	1917	1917	1917	1917	0
241	20231026	155000	59947362	1917	1917	1917	1917	0
242	20231026	154900	59947362	1917	1917	1917	1917	1822
243	20231026	154800	59947362	1917	1917	1917	1917	0
244	20231026	154700	59947362	1917	1917	1917	1917	0
245	20231026	154600	59947362	1917	1917	1917	1917	0
246	20231026	154500	59947362	1917	1917	1917	1917	0
247	20231026	154400	59947362	1917	1917	1917	1917	0
248	20231026	154300	59947362	1917	1917	1917	1917	0
249	20231026	154200	59947362	1917	1917	1917	1917	0
250	20231026	154100	59947362	1917	1917	1917	1917	0
251	20231026	154000	59947362	1917	1917	1917	1917	0
252	20231026	153900	59947362	1917	1917	1917	1917	0
253	20231026	153800	59947362	1917	1917	1917	1917	0
254	20231026	153700	59947362	1917	1917	1917	1917	0
255	20231026	153600	59947362	1917	1917	1917	1917	0
256	20231026	153500	59947362	1917	1917	1917	1917	0
257	20231026	153400	59947362	1917	1917	1917	1917	0
258	20231026	153300	59947362	1917	1917	1917	1917	0
259	20231026	153200	59947362	1917	1917	1917	1917	0
260	20231026	153100	59947362	1917	1917	1917	1917	0
261	20231026	153000	59947362	1917	1917	1917	1917	1822
262	20231026	152900	56454588	1916	1916	1916	1916	0
263	20231026	152800	56454588	1916	1916	1916	1916	0
264	20231026	152700	56454588	1916	1916	1916	1916	0
265	20231026	152600	56454588	1916	1916	1916	1916	0
266	20231026	152500	56454588	1916	1916	1916	1916	0
267	20231026	152400	56454588	1916	1916	1916	1916	0
268	20231026	152300	56454588	1916	1916	1916	1916	0
269	20231026	152200	56454588	1916	1916	1916	1916	0
270	20231026	152100	56454588	1916	1916	1916	1916	0
271	20231026	152000	56454588	1916	1916	1916	1916	0
272	20231026	151900	56454588	1916	1914	1916	1913	5
273	20231026	151800	56445013	1916	1912	1916	1912	3
274	20231026	151700	56439273	1916	1916	1916	1912	9
275	20231026	151600	56422043	1911	1912	1916	1910	118
276	20231026	151500	56196570	1916	1913	1917	1911	14
277	20231026	151400	56169787	1917	1912	1918	1911	10
278	20231026	151300	56150642	1919	1919	1919	1911	9
279	20231026	151200	56133402	1911	1916	1920	1910	29
280	20231026	151100	56077855	1920	1918	1925	1914	26
281	20231026	151000	56027926	1924	1919	1924	1919	2
282	20231026	150900	56024083	1924	1920	1924	1920	3
283	20231026	150800	56018319	1924	1920	1924	1920	2
284	20231026	150700	56014475	1925	1920	1925	1920	2
285	20231026	150600	56010630	1927	1927	1927	1927	0
286	20231026	150500	56010630	1927	1927	1927	1927	0
287	20231026	150400	56010630	1927	1918	1927	1890	398
288	20231026	150300	55254262	1927	1919	1927	1919	12
289	20231026	150200	55231213	1927	1925	1927	1919	10
290	20231026	150100	55211985	1921	1923	1927	1921	34
291	20231026	150000	55146604	1927	1924	1927	1924	5
292	20231026	145900	55136981	1927	1927	1927	1927	0
293	20231026	145800	55136981	1927	1927	1927	1923	15
294	20231026	145700	55108128	1924	1925	1925	1924	3
295	20231026	145600	55102354	1927	1927	1927	1927	2
296	20231026	145500	55098500	1927	1927	1927	1927	0
297	20231026	145400	55098500	1927	1927	1927	1927	0
298	20231026	145300	55098500	1927	1927	1927	1927	0
299	20231026	145200	55098500	1927	1927	1927	1927	0
300	20231026	145100	55098500	1927	1927	1927	1927	0
301	20231026	145000	55098500	1927	1927	1927	1927	0
302	20231026	144900	55098500	1927	1927	1927	1927	0
303	20231026	144800	55098500	1927	1926	1927	1926	6
304	20231026	144700	55086943	1927	1926	1927	1926	31
305	20231026	144600	55027236	1926	1926	1926	1926	0
306	20231026	144500	55027236	1926	1922	1926	1922	4
307	20231026	144400	55019544	1926	1923	1926	1923	3
308	20231026	144300	55013772	1928	1928	1928	1928	0
309	20231026	144200	55013772	1928	1928	1928	1928	0
310	20231026	144100	55013772	1928	1929	1929	1924	4
311	20231026	144000	55006067	1927	1925	1927	1925	2
312	20231026	143900	55002215	1927	1927	1927	1927	0
313	20231026	143800	55002215	1927	1927	1927	1927	1
314	20231026	143700	55000288	1929	1929	1929	1929	0
315	20231026	143600	55000288	1929	1929	1929	1929	9
316	20231026	143500	54982927	1930	1920	1930	1902	231
317	20231026	143400	54540112	1931	1931	1931	1931	0
318	20231026	143300	54540112	1931	1931	1931	1931	0
319	20231026	143200	54540112	1931	1931	1931	1931	1
320	20231026	143100	54538181	1919	1921	1931	1919	6
321	20231026	143000	54526639	1931	1920	1931	1920	128
322	20231026	142900	54279482	1931	1921	1931	1921	2
323	20231026	142800	54275630	1932	1927	1932	1927	460
324	20231026	142700	53387684	1910	1911	1911	1910	196
325	20231026	142600	53013318	1927	1914	1927	1911	22
326	20231026	142500	52971232	1929	1929	1929	1929	0
327	20231026	142400	52971232	1929	1929	1929	1929	0
328	20231026	142300	52971232	1929	1929	1929	1929	0
329	20231026	142200	52971232	1929	1929	1929	1929	0
330	20231026	142100	52971232	1929	1929	1929	1929	0
331	20231026	142000	52971232	1929	1929	1929	1929	0
332	20231026	141900	52971232	1929	1929	1929	1929	0
333	20231026	141800	52971232	1929	1929	1929	1929	0
334	20231026	141700	52971232	1929	1929	1929	1929	0
335	20231026	141600	52971232	1929	1929	1929	1929	1
336	20231026	141500	52969303	1929	1929	1929	1929	0
337	20231026	141400	52969303	1929	1929	1929	1929	0
338	20231026	141300	52969303	1929	1929	1929	1929	0
339	20231026	141200	52969303	1929	1929	1929	1929	3
340	20231026	141100	52963516	1930	1913	1930	1913	200
341	20231026	141000	52579475	1914	1914	1914	1900	15
342	20231026	140900	52550941	1916	1903	1916	1903	39
343	20231026	140800	52476710	1903	1905	1905	1892	65
344	20231026	140700	52353692	1907	1910	1910	1889	272
345	20231026	140600	51839247	1911	1888	1916	1888	617
346	20231026	140500	50673499	1817	1817	1817	1817	0
347	20231026	140400	50673499	1817	1919	1919	1817	2239
348	20231026	140300	46493533	1931	1931	1931	1931	0
349	20231026	140200	46493533	1931	1918	1931	1918	103
350	20231026	140100	46295896	1919	1919	1919	1919	0
351	20231026	140000	46295896	1919	1910	1919	1910	300
352	20231026	135900	45721690	1905	1905	1905	1905	0
353	20231026	135800	45721690	1905	1905	1905	1905	2
354	20231026	135700	45717880	1910	1910	1910	1910	2
355	20231026	135600	45714060	1910	1910	1910	1910	3
356	20231026	135500	45708330	1910	1910	1910	1910	0
357	20231026	135400	45708330	1910	1910	1910	1910	100
358	20231026	135300	45517330	1909	1912	1912	1909	481
359	20231026	135200	44598136	1913	1913	1913	1913	3
360	20231026	135100	44592397	1915	1915	1915	1915	1
361	20231026	135000	44590482	1915	1915	1915	1915	506
362	20231026	134900	43621492	1916	1916	1918	1916	11
363	20231026	134800	43600404	1916	1917	1917	1916	29
364	20231026	134700	43544836	1918	1918	1918	1918	0
365	20231026	134600	43544836	1918	1918	1918	1918	95
366	20231026	134500	43362626	1918	1919	1919	1918	13
367	20231026	134400	43337689	1920	1920	1920	1920	0
368	20231026	134300	43337689	1920	1920	1920	1920	0
369	20231026	134200	43337689	1920	1920	1920	1920	395
370	20231026	134100	42579289	1921	1922	1922	1921	70
371	20231026	134000	42444804	1923	1923	1923	1923	0
372	20231026	133900	42444804	1923	1923	1923	1923	0
373	20231026	133800	42444804	1923	1924	1924	1923	17
374	20231026	133700	42412101	1932	1932	1932	1932	0
375	20231026	133600	42412101	1932	1932	1932	1932	10
376	20231026	133500	42392781	1932	1932	1932	1932	0
377	20231026	133400	42392781	1932	1932	1932	1932	10
378	20231026	133300	42373461	1932	1932	1932	1932	1
379	20231026	133200	42371529	1932	1932	1932	1932	0
380	20231026	133100	42371529	1932	1932	1932	1932	0
381	20231026	133000	42371529	1932	1932	1932	1932	0
382	20231026	132900	42371529	1932	1932	1932	1932	0
383	20231026	132800	42371529	1932	1932	1932	1932	0
384	20231026	132700	42371529	1932	1926	1932	1925	115
385	20231026	132600	42149975	1932	1928	1932	1927	4
386	20231026	132500	42142256	1932	1927	1932	1927	9
387	20231026	132400	42124896	1932	1924	1932	1924	51
388	20231026	132300	42026764	1932	1932	1932	1932	0
389	20231026	132200	42026764	1932	1932	1932	1932	0
390	20231026	132100	42026764	1932	1925	1932	1925	3
391	20231026	132000	42020982	1932	1932	1932	1932	1
392	20231026	131900	42019050	1933	1933	1933	1933	50
393	20231026	131800	41922400	1935	1935	1935	1935	0
394	20231026	131700	41922400	1935	1935	1935	1935	0
395	20231026	131600	41922400	1935	1935	1935	1935	0
396	20231026	131500	41922400	1935	1929	1935	1921	409
397	20231026	131400	41136548	1935	1930	1935	1930	4
398	20231026	131300	41128823	1931	1932	1936	1931	5
399	20231026	131200	41119161	1936	1936	1936	1936	0
400	20231026	131100	41119161	1936	1936	1936	1936	0
401	20231026	131000	41119161	1936	1934	1936	1921	1113
402	20231026	130900	38979161	1939	1939	1939	1939	0
403	20231026	130800	38979161	1939	1939	1939	1939	0
404	20231026	130700	38979161	1939	1939	1939	1939	1
405	20231026	130600	38977222	1935	1935	1935	1935	11
406	20231026	130500	38955937	1936	1936	1936	1936	0
407	20231026	130400	38955937	1936	1937	1937	1936	4
408	20231026	130300	38948190	1938	1938	1938	1938	2
409	20231026	130200	38944314	1940	1940	1940	1940	139
410	20231026	130100	38674654	1939	1941	1941	1939	94
411	20231026	130000	38492295	1942	1943	1943	1942	32
412	20231026	125900	38430121	1945	1945	1945	1945	19
413	20231026	125800	38393166	1942	1942	1942	1942	1
414	20231026	125700	38391224	1943	1943	1943	1943	2
415	20231026	125600	38387338	1944	1949	1952	1944	10
416	20231026	125500	38367866	1952	1948	1952	1948	2
417	20231026	125400	38363966	1954	1954	1954	1950	1001
418	20231026	125300	36410012	1954	1945	1954	1944	4
419	20231026	125200	36402215	1955	1949	1955	1949	7
420	20231026	125100	36388566	1949	1944	1951	1944	6
421	20231026	125000	36376875	1951	1951	1951	1951	0
422	20231026	124900	36376875	1951	1951	1951	1951	0
423	20231026	124800	36376875	1951	1941	1951	1941	6
424	20231026	124700	36365219	1953	1953	1953	1953	0
425	20231026	124600	36365219	1953	1942	1953	1942	9
426	20231026	124500	36347708	1943	1944	1944	1943	61
427	20231026	124400	36229167	1957	1957	1957	1957	0
428	20231026	124300	36229167	1957	1957	1957	1957	0
429	20231026	124200	36229167	1957	1957	1957	1957	0
430	20231026	124100	36229167	1957	1957	1957	1957	0
431	20231026	124000	36229167	1957	1957	1957	1957	0
432	20231026	123900	36229167	1957	1957	1957	1957	1
433	20231026	123800	36227210	1958	1958	1958	1958	0
434	20231026	123700	36227210	1958	1957	1958	1957	11
435	20231026	123600	36205682	1958	1958	1958	1958	0
436	20231026	123500	36205682	1958	1957	1958	1957	11
437	20231026	123400	36184154	1959	1959	1959	1959	0
438	20231026	123300	36184154	1959	1959	1959	1959	0
439	20231026	123200	36184154	1959	1959	1959	1959	0
440	20231026	123100	36184154	1959	1959	1959	1959	0
441	20231026	123000	36184154	1959	1941	1959	1941	2
442	20231026	122900	36180254	1959	1942	1959	1942	10
443	20231026	122800	36160780	1959	1959	1959	1959	0
444	20231026	122700	36160780	1959	1944	1959	1942	6
445	20231026	122600	36149090	1960	1960	1960	1960	0
446	20231026	122500	36149090	1960	1927	1960	1927	1835
447	20231026	122400	32590744	1927	1927	1927	1927	6
448	20231026	122300	32579182	1927	1929	1939	1927	25
449	20231026	122200	32530884	1940	1940	1940	1940	0
450	20231026	122100	32530884	1940	1940	1940	1940	0
451	20231026	122000	32530884	1940	1940	1940	1940	0
452	20231026	121900	32530884	1940	1940	1940	1940	0
453	20231026	121800	32530884	1940	1940	1940	1940	0
454	20231026	121700	32530884	1940	1928	1940	1928	7
455	20231026	121600	32517364	1940	1940	1940	1940	0
456	20231026	121500	32517364	1940	1940	1940	1940	0
457	20231026	121400	32517364	1940	1940	1940	1940	2
458	20231026	121300	32513484	1940	1940	1940	1940	0
459	20231026	121200	32513484	1940	1930	1940	1929	48
460	20231026	121100	32420840	1940	1940	1940	1940	0
461	20231026	121000	32420840	1940	1940	1940	1940	2
462	20231026	120900	32416960	1931	1932	1940	1930	80
463	20231026	120800	32262463	1940	1940	1940	1940	0
464	20231026	120700	32262463	1940	1940	1940	1940	0
465	20231026	120600	32262463	1940	1940	1940	1940	0
466	20231026	120500	32262463	1940	1940	1940	1940	0
467	20231026	120400	32262463	1940	1940	1940	1940	0
468	20231026	120300	32262463	1940	1940	1940	1940	0
469	20231026	120200	32262463	1940	1940	1940	1940	0
470	20231026	120100	32262463	1940	1940	1940	1940	0
471	20231026	120000	32262463	1940	1940	1940	1940	0
472	20231026	115900	32262463	1940	1933	1940	1933	9
473	20231026	115800	32245059	1933	1933	1933	1933	13
474	20231026	115700	32219930	1940	1933	1940	1933	65
475	20231026	115600	32094271	1940	1940	1940	1940	0
476	20231026	115500	32094271	1940	1934	1940	1934	6
477	20231026	115400	32082655	1935	1935	1935	1935	5
478	20231026	115300	32072980	1940	1936	1940	1936	5
479	20231026	115200	32063292	1940	1940	1940	1940	0
480	20231026	115100	32063292	1940	1940	1940	1937	9
481	20231026	115000	32045838	1940	1940	1940	1940	0
482	20231026	114900	32045838	1940	1940	1940	1940	0
483	20231026	114800	32045838	1940	1940	1940	1940	30
484	20231026	114700	31987638	1940	1940	1940	1940	4
485	20231026	114600	31979878	1940	1940	1940	1940	1
486	20231026	114500	31977938	1940	1940	1940	1940	1
487	20231026	114400	31975998	1940	1933	1940	1933	4
488	20231026	114300	31968252	1940	1940	1940	1940	0
489	20231026	114200	31968252	1940	1940	1940	1940	0
490	20231026	114100	31968252	1940	1940	1940	1940	0
491	20231026	114000	31968252	1940	1940	1940	1940	0
492	20231026	113900	31968252	1940	1940	1940	1940	0
493	20231026	113800	31968252	1940	1940	1940	1940	0
494	20231026	113700	31968252	1940	1940	1940	1940	0
495	20231026	113600	31968252	1940	1940	1940	1940	0
496	20231026	113500	31968252	1940	1940	1940	1940	0
497	20231026	113400	31968252	1940	1940	1940	1940	0
498	20231026	113300	31968252	1940	1940	1940	1940	0
499	20231026	113200	31968252	1940	1934	1940	1934	16
500	20231026	113100	31937296	1940	1940	1940	1940	0
501	20231026	113000	31937296	1940	1940	1940	1940	0
502	20231026	112900	31937296	1940	1940	1940	1940	0
503	20231026	112800	31937296	1940	1937	1940	1935	26
504	20231026	112700	31886950	1940	1937	1940	1930	201
505	20231026	112600	31498766	1940	1940	1940	1940	0
506	20231026	112500	31498766	1940	1940	1940	1940	0
507	20231026	112400	31498766	1940	1940	1940	1940	0
508	20231026	112300	31498766	1940	1938	1940	1938	9
509	20231026	112200	31481322	1941	1934	1941	1930	501
510	20231026	112100	30514137	1951	1934	1954	1930	864
511	20231026	112000	28846455	1954	1937	1954	1935	49
512	20231026	111900	28751601	1957	1948	1958	1938	173
513	20231026	111800	28415482	1959	1957	1960	1957	100
514	20231026	111700	28219534	1957	1945	1957	1939	197
515	20231026	111600	27837121	1946	1959	1959	1946	21
516	20231026	111500	27796047	1959	1959	1959	1959	0
517	20231026	111400	27796047	1959	1948	1959	1947	53
518	20231026	111300	27692816	1959	1959	1959	1959	0
519	20231026	111200	27692816	1959	1957	1959	1949	610
520	20231026	111100	26503717	1953	1952	1959	1952	47
521	20231026	111000	26411953	1959	1959	1959	1959	0
522	20231026	110900	26411953	1959	1952	1959	1952	2
523	20231026	110800	26408042	1959	1954	1959	1953	30
524	20231026	110700	26349434	1959	1959	1959	1959	0
525	20231026	110600	26349434	1959	1959	1959	1959	0
526	20231026	110500	26349434	1959	1959	1959	1959	0
527	20231026	110400	26349434	1959	1958	1959	1955	59
528	20231026	110300	26233973	1960	1960	1960	1960	0
529	20231026	110200	26233973	1960	1960	1960	1960	0
530	20231026	110100	26233973	1960	1960	1960	1960	0
531	20231026	110000	26233973	1960	1960	1960	1960	0
532	20231026	105900	26233973	1960	1960	1960	1959	13
533	20231026	105800	26208504	1960	1960	1960	1960	7
534	20231026	105700	26194784	1960	1960	1960	1960	56
535	20231026	105600	26085024	1960	1961	1961	1960	12
536	20231026	105500	26061503	1961	1961	1961	1961	4
537	20231026	105400	26053659	1961	1961	1961	1961	7
538	20231026	105300	26039932	1961	1963	1968	1961	52
539	20231026	105200	25937882	1968	1965	1968	1963	224
540	20231026	105100	25498124	1968	1968	1968	1968	0
541	20231026	105000	25498124	1968	1968	1968	1968	0
542	20231026	104900	25498124	1968	1968	1968	1968	0
543	20231026	104800	25498124	1968	1964	1968	1964	6
544	20231026	104700	25486332	1968	1968	1968	1968	9
545	20231026	104600	25468620	1965	1968	1968	1965	7
546	20231026	104500	25454859	1959	1968	1968	1959	82
547	20231026	104400	25294198	1955	1964	1964	1955	245
548	20231026	104300	24814694	1968	1968	1968	1968	0
549	20231026	104200	24814694	1968	1968	1968	1968	0
550	20231026	104100	24814694	1968	1968	1968	1968	0
551	20231026	104000	24814694	1968	1968	1968	1968	0
552	20231026	103900	24814694	1968	1968	1968	1968	2
553	20231026	103800	24810758	1968	1965	1968	1965	7
554	20231026	103700	24796997	1968	1968	1968	1968	1
555	20231026	103600	24795029	1969	1958	1975	1958	678
556	20231026	103500	23467466	1958	1957	1958	1957	8
557	20231026	103400	23451809	1958	1958	1958	1958	0
558	20231026	103300	23451809	1958	1958	1958	1958	0
559	20231026	103200	23451809	1958	1958	1958	1958	0
560	20231026	103100	23451809	1958	1958	1958	1958	0
561	20231026	103000	23451809	1958	1958	1958	1958	0
562	20231026	102900	23451809	1958	1958	1958	1958	0
563	20231026	102800	23451809	1958	1958	1958	1958	10
564	20231026	102700	23432229	1958	1958	1958	1958	0
565	20231026	102600	23432229	1958	1958	1958	1958	0
566	20231026	102500	23432229	1958	1958	1958	1958	0
567	20231026	102400	23432229	1958	1958	1958	1958	0
568	20231026	102300	23432229	1958	1958	1958	1958	0
569	20231026	102200	23432229	1958	1958	1958	1958	0
570	20231026	102100	23432229	1958	1958	1958	1958	0
571	20231026	102000	23432229	1958	1958	1958	1958	0
572	20231026	101900	23432229	1958	1958	1958	1958	0
573	20231026	101800	23432229	1958	1958	1958	1958	0
574	20231026	101700	23432229	1958	1958	1958	1958	0
575	20231026	101600	23432229	1958	1958	1958	1958	0
576	20231026	101500	23432229	1958	1957	1958	1957	6
577	20231026	101400	23420486	1958	1958	1958	1958	0
578	20231026	101300	23420486	1958	1958	1958	1958	5
579	20231026	101200	23410696	1958	1958	1958	1958	1
580	20231026	101100	23408738	1958	1958	1958	1958	1
581	20231026	101000	23406780	1958	1958	1958	1958	3
582	20231026	100900	23400906	1958	1957	1958	1956	25
583	20231026	100800	23351989	1956	1957	1958	1956	25
584	20231026	100700	23303073	1958	1956	1958	1955	28
585	20231026	100600	23248308	1956	1958	1958	1956	14
586	20231026	100500	23220915	1958	1958	1958	1958	0
587	20231026	100400	23220915	1958	1956	1958	1955	9
588	20231026	100300	23203311	1958	1955	1958	1955	32
589	20231026	100200	23140684	1957	1952	1957	1952	180
590	20231026	100100	22788793	1955	1950	1955	1946	24
591	20231026	100000	22742000	1946	1947	1947	1946	121
592	20231026	095900	22506418	1948	1948	1948	1948	1
593	20231026	095800	22504470	1948	1949	1949	1947	16
594	20231026	095700	22473299	1949	1949	1949	1949	2
595	20231026	095600	22469401	1950	1950	1950	1950	0
596	20231026	095500	22469401	1950	1949	1950	1949	4
597	20231026	095400	22461603	1950	1950	1950	1950	0
598	20231026	095300	22461603	1950	1950	1950	1950	1
599	20231026	095200	22459653	1950	1950	1950	1950	1
600	20231026	095100	22457703	1950	1950	1950	1950	0
601	20231026	095000	22457703	1950	1946	1950	1946	21
602	20231026	094900	22416825	1940	1940	1940	1940	0
603	20231026	094800	22416825	1940	1940	1940	1940	0
604	20231026	094700	22416825	1940	1940	1940	1940	0
605	20231026	094600	22416825	1940	1940	1940	1940	0
606	20231026	094500	22416825	1940	1940	1940	1940	0
607	20231026	094400	22416825	1940	1940	1940	1940	0
608	20231026	094300	22416825	1940	1940	1940	1940	0
609	20231026	094200	22416825	1940	1940	1940	1940	0
610	20231026	094100	22416825	1940	1940	1940	1940	2
611	20231026	094000	22412945	1940	1940	1940	1940	0
612	20231026	093900	22412945	1940	1940	1941	1940	66
613	20231026	093800	22284855	1961	1961	1961	1961	0
614	20231026	093700	22284855	1961	1961	1961	1961	1
615	20231026	093600	22282894	1939	1938	1939	1937	790
616	20231026	093500	20751112	1939	1939	1939	1939	0
617	20231026	093400	20751112	1939	1939	1939	1939	0
618	20231026	093300	20751112	1939	1939	1939	1939	6
619	20231026	093200	20739478	1939	1939	1939	1939	8
620	20231026	093100	20723966	1939	1939	1939	1939	0
621	20231026	093000	20723966	1939	1939	1939	1939	5
622	20231026	092900	20714271	1931	1931	1931	1931	0
623	20231026	092800	20714271	1931	1931	1931	1931	0
624	20231026	092700	20714271	1931	1931	1931	1931	102
625	20231026	092600	20517309	1931	1931	1931	1931	0
626	20231026	092500	20517309	1931	1931	1931	1931	0
627	20231026	092400	20517309	1931	1924	1931	1924	22
628	20231026	092300	20474967	1921	1921	1921	1921	0
629	20231026	092200	20474967	1921	1921	1921	1921	0
630	20231026	092100	20474967	1921	1921	1921	1921	0
631	20231026	092000	20474967	1921	1930	1930	1920	353
632	20231026	091900	19796886	1936	1936	1936	1936	0
633	20231026	091800	19796886	1936	1936	1936	1936	0
634	20231026	091700	19796886	1936	1937	1937	1936	2882
635	20231026	091600	14215780	1938	1939	1939	1938	1628
636	20231026	091500	11060685	1942	1941	1942	1940	754
637	20231026	091400	9597823	1940	1941	1945	1940	95
638	20231026	091300	9413389	1941	1941	1941	1941	48
639	20231026	091200	9320221	1941	1945	1945	1941	228
640	20231026	091100	8876861	1945	1945	1945	1945	0
641	20231026	091000	8876861	1945	1945	1945	1945	0
642	20231026	090900	8876861	1945	1945	1945	1945	0
643	20231026	090800	8876861	1945	1945	1945	1945	0
644	20231026	090700	8876861	1945	1941	1981	1940	921
645	20231026	090600	7089002	1940	1941	1941	1940	500
646	20231026	090500	6118898	1940	1940	1940	1940	100
647	20231026	090400	5924898	1939	1942	1942	1939	249
648	20231026	090300	5441721	1937	1937	1937	1937	0
649	20231026	090200	5441721	1937	1937	1937	1937	0
650	20231026	090100	5441721	1937	1950	1950	1937	1042
651	20231026	090000	3410687	1963	1963	1964	1963	1716