KissMeData/142760/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	200600	479849690	1953	1953	1953	1953	4286
3	20231012	200500	479849690	1953	1953	1953	1953	0
4	20231012	200400	479849690	1953	1953	1953	1953	0
5	20231012	200300	479849690	1953	1953	1953	1953	0
6	20231012	200200	479849690	1953	1953	1953	1953	0
7	20231012	200100	479849690	1953	1953	1953	1953	0
8	20231012	200000	479849690	1953	1953	1953	1953	0
9	20231012	195900	479849690	1953	1953	1953	1953	0
10	20231012	195800	479849690	1953	1953	1953	1953	0
11	20231012	195700	479849690	1953	1953	1953	1953	0
12	20231012	195600	479849690	1953	1953	1953	1953	0
13	20231012	195500	479849690	1953	1953	1953	1953	0
14	20231012	195400	479849690	1953	1953	1953	1953	0
15	20231012	195300	479849690	1953	1953	1953	1953	0
16	20231012	195200	479849690	1953	1953	1953	1953	0
17	20231012	195100	479849690	1953	1953	1953	1953	0
18	20231012	195000	479849690	1953	1953	1953	1953	0
19	20231012	194900	479849690	1953	1953	1953	1953	0
20	20231012	194800	479849690	1953	1953	1953	1953	0
21	20231012	194700	479849690	1953	1953	1953	1953	0
22	20231012	194600	479849690	1953	1953	1953	1953	0
23	20231012	194500	479849690	1953	1953	1953	1953	0
24	20231012	194400	479849690	1953	1953	1953	1953	0
25	20231012	194300	479849690	1953	1953	1953	1953	0
26	20231012	194200	479849690	1953	1953	1953	1953	0
27	20231012	194100	479849690	1953	1953	1953	1953	0
28	20231012	194000	479849690	1953	1953	1953	1953	0
29	20231012	193900	479849690	1953	1953	1953	1953	0
30	20231012	193800	479849690	1953	1953	1953	1953	0
31	20231012	193700	479849690	1953	1953	1953	1953	0
32	20231012	193600	479849690	1953	1953	1953	1953	4286
33	20231012	193500	479849690	1953	1953	1953	1953	0
34	20231012	193400	479849690	1953	1953	1953	1953	0
35	20231012	193300	479849690	1953	1953	1953	1953	0
36	20231012	193200	479849690	1953	1953	1953	1953	0
37	20231012	193100	479849690	1953	1953	1953	1953	0
38	20231012	193000	479849690	1953	1953	1953	1953	0
39	20231012	192900	479849690	1953	1953	1953	1953	0
40	20231012	192800	479849690	1953	1953	1953	1953	0
41	20231012	192700	479849690	1953	1953	1953	1953	0
42	20231012	192600	479849690	1953	1953	1953	1953	0
43	20231012	192500	479849690	1953	1953	1953	1953	0
44	20231012	192400	479849690	1953	1953	1953	1953	0
45	20231012	192300	479849690	1953	1953	1953	1953	0
46	20231012	192200	479849690	1953	1953	1953	1953	0
47	20231012	192100	479849690	1953	1953	1953	1953	0
48	20231012	192000	479849690	1953	1953	1953	1953	0
49	20231012	191900	479849690	1953	1953	1953	1953	0
50	20231012	191800	479849690	1953	1953	1953	1953	0
51	20231012	191700	479849690	1953	1953	1953	1953	0
52	20231012	191600	479849690	1953	1953	1953	1953	0
53	20231012	191500	479849690	1953	1953	1953	1953	0
54	20231012	191400	479849690	1953	1953	1953	1953	0
55	20231012	191300	479849690	1953	1953	1953	1953	0
56	20231012	191200	479849690	1953	1953	1953	1953	0
57	20231012	191100	479849690	1953	1953	1953	1953	0
58	20231012	191000	479849690	1953	1953	1953	1953	0
59	20231012	190900	479849690	1953	1953	1953	1953	0
60	20231012	190800	479849690	1953	1953	1953	1953	0
61	20231012	190700	479849690	1953	1953	1953	1953	0
62	20231012	190600	479849690	1953	1953	1953	1953	4286
63	20231012	190500	479849690	1953	1953	1953	1953	0
64	20231012	190400	479849690	1953	1953	1953	1953	0
65	20231012	190300	479849690	1953	1953	1953	1953	0
66	20231012	190200	479849690	1953	1953	1953	1953	0
67	20231012	190100	479849690	1953	1953	1953	1953	0
68	20231012	190000	479849690	1953	1953	1953	1953	0
69	20231012	185900	479849690	1953	1953	1953	1953	0
70	20231012	185800	479849690	1953	1953	1953	1953	0
71	20231012	185700	479849690	1953	1953	1953	1953	0
72	20231012	185600	479849690	1953	1953	1953	1953	0
73	20231012	185500	479849690	1953	1953	1953	1953	0
74	20231012	185400	479849690	1953	1953	1953	1953	0
75	20231012	185300	479849690	1953	1953	1953	1953	0
76	20231012	185200	479849690	1953	1953	1953	1953	0
77	20231012	185100	479849690	1953	1953	1953	1953	0
78	20231012	185000	479849690	1953	1953	1953	1953	0
79	20231012	184900	479849690	1953	1953	1953	1953	0
80	20231012	184800	479849690	1953	1953	1953	1953	0
81	20231012	184700	479849690	1953	1953	1953	1953	0
82	20231012	184600	479849690	1953	1953	1953	1953	0
83	20231012	184500	479849690	1953	1953	1953	1953	0
84	20231012	184400	479849690	1953	1953	1953	1953	0
85	20231012	184300	479849690	1953	1953	1953	1953	0
86	20231012	184200	479849690	1953	1953	1953	1953	0
87	20231012	184100	479849690	1953	1953	1953	1953	0
88	20231012	184000	479849690	1953	1953	1953	1953	0
89	20231012	183900	479849690	1953	1953	1953	1953	0
90	20231012	183800	479849690	1953	1953	1953	1953	0
91	20231012	183700	479849690	1953	1953	1953	1953	0
92	20231012	183600	479849690	1953	1953	1953	1953	4286
93	20231012	183500	479849690	1953	1953	1953	1953	0
94	20231012	183400	479849690	1953	1953	1953	1953	0
95	20231012	183300	479849690	1953	1953	1953	1953	0
96	20231012	183200	479849690	1953	1953	1953	1953	0
97	20231012	183100	479849690	1953	1953	1953	1953	0
98	20231012	183000	479849690	1953	1953	1953	1953	0
99	20231012	182900	479849690	1953	1953	1953	1953	0
100	20231012	182800	479849690	1953	1953	1953	1953	0
101	20231012	182700	479849690	1953	1953	1953	1953	0
102	20231012	182600	479849690	1953	1953	1953	1953	0
103	20231012	182500	479849690	1953	1953	1953	1953	0
104	20231012	182400	479849690	1953	1953	1953	1953	0
105	20231012	182300	479849690	1953	1953	1953	1953	0
106	20231012	182200	479849690	1953	1953	1953	1953	0
107	20231012	182100	479849690	1953	1953	1953	1953	0
108	20231012	182000	479849690	1953	1953	1953	1953	0
109	20231012	181900	479849690	1953	1953	1953	1953	0
110	20231012	181800	479849690	1953	1953	1953	1953	0
111	20231012	181700	479849690	1953	1953	1953	1953	0
112	20231012	181600	479849690	1953	1953	1953	1953	0
113	20231012	181500	479849690	1953	1953	1953	1953	0
114	20231012	181400	479849690	1953	1953	1953	1953	0
115	20231012	181300	479849690	1953	1953	1953	1953	0
116	20231012	181200	479849690	1953	1953	1953	1953	0
117	20231012	181100	479849690	1953	1953	1953	1953	0
118	20231012	181000	479849690	1953	1953	1953	1953	0
119	20231012	180900	479849690	1953	1953	1953	1953	0
120	20231012	180800	479849690	1953	1953	1953	1953	0
121	20231012	180700	479849690	1953	1953	1953	1953	0
122	20231012	180600	479849690	1953	1953	1953	1953	4286
123	20231012	180500	479849690	1953	1953	1953	1953	0
124	20231012	180400	479849690	1953	1953	1953	1953	0
125	20231012	180300	479849690	1953	1953	1953	1953	0
126	20231012	180200	479849690	1953	1953	1953	1953	0
127	20231012	180100	479849690	1953	1953	1953	1953	0
128	20231012	180000	479849690	1953	1953	1953	1953	0
129	20231012	175900	479849690	1953	1953	1953	1953	0
130	20231012	175800	479849690	1953	1953	1953	1953	0
131	20231012	175700	479849690	1953	1953	1953	1953	0
132	20231012	175600	479849690	1953	1953	1953	1953	0
133	20231012	175500	479849690	1953	1953	1953	1953	0
134	20231012	175400	479849690	1953	1953	1953	1953	0
135	20231012	175300	479849690	1953	1953	1953	1953	0
136	20231012	175200	479849690	1953	1953	1953	1953	0
137	20231012	175100	479849690	1953	1953	1953	1953	0
138	20231012	175000	479849690	1953	1953	1953	1953	0
139	20231012	174900	479849690	1953	1953	1953	1953	0
140	20231012	174800	479849690	1953	1953	1953	1953	0
141	20231012	174700	479849690	1953	1953	1953	1953	0
142	20231012	174600	479849690	1953	1953	1953	1953	0
143	20231012	174500	479849690	1953	1953	1953	1953	0
144	20231012	174400	479849690	1953	1953	1953	1953	0
145	20231012	174300	479849690	1953	1953	1953	1953	0
146	20231012	174200	479849690	1953	1953	1953	1953	0
147	20231012	174100	479849690	1953	1953	1953	1953	0
148	20231012	174000	479849690	1953	1953	1953	1953	0
149	20231012	173900	479849690	1953	1953	1953	1953	0
150	20231012	173800	479849690	1953	1953	1953	1953	0
151	20231012	173700	479849690	1953	1953	1953	1953	0
152	20231012	173600	479849690	1953	1953	1953	1953	4286
153	20231012	173500	479849690	1953	1953	1953	1953	0
154	20231012	173400	479849690	1953	1953	1953	1953	0
155	20231012	173300	479849690	1953	1953	1953	1953	0
156	20231012	173200	479849690	1953	1953	1953	1953	0
157	20231012	173100	479849690	1953	1953	1953	1953	0
158	20231012	173000	479849690	1953	1953	1953	1953	0
159	20231012	172900	479849690	1953	1953	1953	1953	0
160	20231012	172800	479849690	1953	1953	1953	1953	0
161	20231012	172700	479849690	1953	1953	1953	1953	0
162	20231012	172600	479849690	1953	1953	1953	1953	0
163	20231012	172500	479849690	1953	1953	1953	1953	0
164	20231012	172400	479849690	1953	1953	1953	1953	0
165	20231012	172300	479849690	1953	1953	1953	1953	0
166	20231012	172200	479849690	1953	1953	1953	1953	0
167	20231012	172100	479849690	1953	1953	1953	1953	0
168	20231012	172000	479849690	1953	1953	1953	1953	0
169	20231012	171900	479849690	1953	1953	1953	1953	0
170	20231012	171800	479849690	1953	1953	1953	1953	0
171	20231012	171700	479849690	1953	1953	1953	1953	0
172	20231012	171600	479849690	1953	1953	1953	1953	0
173	20231012	171500	479849690	1953	1953	1953	1953	0
174	20231012	171400	479849690	1953	1953	1953	1953	0
175	20231012	171300	479849690	1953	1953	1953	1953	0
176	20231012	171200	479849690	1953	1953	1953	1953	0
177	20231012	171100	479849690	1953	1953	1953	1953	0
178	20231012	171000	479849690	1953	1953	1953	1953	0
179	20231012	170900	479849690	1953	1953	1953	1953	0
180	20231012	170800	479849690	1953	1953	1953	1953	0
181	20231012	170700	479849690	1953	1953	1953	1953	0
182	20231012	170600	479849690	1953	1953	1953	1953	4286
183	20231012	170500	479849690	1953	1953	1953	1953	0
184	20231012	170400	479849690	1953	1953	1953	1953	0
185	20231012	170300	479849690	1953	1953	1953	1953	0
186	20231012	170200	479849690	1953	1953	1953	1953	0
187	20231012	170100	479849690	1953	1953	1953	1953	0
188	20231012	170000	479849690	1953	1953	1953	1953	0
189	20231012	165900	479849690	1953	1953	1953	1953	0
190	20231012	165800	479849690	1953	1953	1953	1953	0
191	20231012	165700	479849690	1953	1953	1953	1953	0
192	20231012	165600	479849690	1953	1953	1953	1953	0
193	20231012	165500	479849690	1953	1953	1953	1953	0
194	20231012	165400	479849690	1953	1953	1953	1953	0
195	20231012	165300	479849690	1953	1953	1953	1953	0
196	20231012	165200	479849690	1953	1953	1953	1953	0
197	20231012	165100	479849690	1953	1953	1953	1953	0
198	20231012	165000	479849690	1953	1953	1953	1953	0
199	20231012	164900	479849690	1953	1953	1953	1953	0
200	20231012	164800	479849690	1953	1953	1953	1953	0
201	20231012	164700	479849690	1953	1953	1953	1953	0
202	20231012	164600	479849690	1953	1953	1953	1953	0
203	20231012	164500	479849690	1953	1953	1953	1953	0
204	20231012	164400	479849690	1953	1953	1953	1953	0
205	20231012	164300	479849690	1953	1953	1953	1953	0
206	20231012	164200	479849690	1953	1953	1953	1953	0
207	20231012	164100	479849690	1953	1953	1953	1953	0
208	20231012	164000	479849690	1953	1953	1953	1953	0
209	20231012	163900	479849690	1953	1953	1953	1953	0
210	20231012	163800	479849690	1953	1953	1953	1953	0
211	20231012	163700	479849690	1953	1953	1953	1953	0
212	20231012	163600	479849690	1953	1953	1953	1953	4286
213	20231012	163500	479849690	1953	1953	1953	1953	0
214	20231012	163400	479849690	1953	1953	1953	1953	0
215	20231012	163300	479849690	1953	1953	1953	1953	0
216	20231012	163200	479849690	1953	1953	1953	1953	0
217	20231012	163100	479849690	1953	1953	1953	1953	0
218	20231012	163000	479849690	1953	1953	1953	1953	0
219	20231012	162900	479849690	1953	1953	1953	1953	0
220	20231012	162800	479849690	1953	1953	1953	1953	0
221	20231012	162700	479849690	1953	1953	1953	1953	0
222	20231012	162600	479849690	1953	1953	1953	1953	0
223	20231012	162500	479849690	1953	1953	1953	1953	0
224	20231012	162400	479849690	1953	1953	1953	1953	0
225	20231012	162300	479849690	1953	1953	1953	1953	0
226	20231012	162200	479849690	1953	1953	1953	1953	0
227	20231012	162100	479849690	1953	1953	1953	1953	0
228	20231012	162000	479849690	1953	1953	1953	1953	0
229	20231012	161900	479849690	1953	1953	1953	1953	0
230	20231012	161800	479849690	1953	1953	1953	1953	0
231	20231012	161700	479849690	1953	1953	1953	1953	0
232	20231012	161600	479849690	1953	1953	1953	1953	0
233	20231012	161500	479849690	1953	1953	1953	1953	0
234	20231012	161400	479849690	1953	1953	1953	1953	0
235	20231012	161300	479849690	1953	1953	1953	1953	0
236	20231012	161200	479849690	1953	1953	1953	1953	0
237	20231012	161100	479849690	1953	1953	1953	1953	0
238	20231012	161000	479849690	1953	1953	1953	1953	0
239	20231012	160900	479849690	1953	1953	1953	1953	0
240	20231012	160800	479849690	1953	1953	1953	1953	0
241	20231012	160700	479849690	1953	1953	1953	1953	0
242	20231012	160600	479849690	1953	1953	1953	1953	4286
243	20231012	160500	479849690	1953	1953	1953	1953	0
244	20231012	160400	479849690	1953	1953	1953	1953	0
245	20231012	160300	479849690	1953	1953	1953	1953	0
246	20231012	160200	479849690	1953	1953	1953	1953	0
247	20231012	160100	479849690	1953	1953	1953	1953	0
248	20231012	160000	479849690	1953	1953	1953	1953	0
249	20231012	155900	479849690	1953	1953	1953	1953	0
250	20231012	155800	479849690	1953	1953	1953	1953	0
251	20231012	155700	479849690	1953	1953	1953	1953	0
252	20231012	155600	479849690	1953	1953	1953	1953	0
253	20231012	155500	479849690	1953	1953	1953	1953	0
254	20231012	155400	479849690	1953	1953	1953	1953	0
255	20231012	155300	479849690	1953	1953	1953	1953	0
256	20231012	155200	479849690	1953	1953	1953	1953	0
257	20231012	155100	479849690	1953	1953	1953	1953	0
258	20231012	155000	479849690	1953	1953	1953	1953	0
259	20231012	154900	479849690	1953	1953	1953	1953	0
260	20231012	154800	479849690	1953	1953	1953	1953	0
261	20231012	154700	479849690	1953	1953	1953	1953	0
262	20231012	154600	479849690	1953	1953	1953	1953	0
263	20231012	154500	479849690	1953	1953	1953	1953	0
264	20231012	154400	479849690	1953	1953	1953	1953	0
265	20231012	154300	479849690	1953	1953	1953	1953	0
266	20231012	154200	479849690	1953	1953	1953	1953	0
267	20231012	154100	479849690	1953	1953	1953	1953	0
268	20231012	154000	479849690	1953	1953	1953	1953	0
269	20231012	153900	479849690	1953	1953	1953	1953	0
270	20231012	153800	479849690	1953	1953	1953	1953	0
271	20231012	153700	479849690	1953	1953	1953	1953	0
272	20231012	153600	479849690	1953	1953	1953	1953	4286
273	20231012	153500	479849690	1953	1953	1953	1953	0
274	20231012	153400	479849690	1953	1953	1953	1953	0
275	20231012	153300	479849690	1953	1953	1953	1953	0
276	20231012	153200	479849690	1953	1953	1953	1953	0
277	20231012	153100	479849690	1953	1953	1953	1953	0
278	20231012	153000	479849690	1953	1953	1953	1953	4286
279	20231012	152900	471479132	1955	1955	1955	1955	0
280	20231012	152800	471479132	1955	1955	1955	1955	0
281	20231012	152700	471479132	1955	1955	1955	1955	0
282	20231012	152600	471479132	1955	1955	1955	1955	0
283	20231012	152500	471479132	1955	1955	1955	1955	0
284	20231012	152400	471479132	1955	1955	1955	1955	0
285	20231012	152300	471479132	1955	1955	1955	1955	0
286	20231012	152200	471479132	1955	1955	1955	1955	0
287	20231012	152100	471479132	1955	1955	1955	1955	0
288	20231012	152000	471479132	1955	1955	1955	1955	0
289	20231012	151900	471479132	1955	1952	1955	1952	179
290	20231012	151800	471129616	1952	1950	1952	1949	575
291	20231012	151700	470008203	1950	1949	1950	1949	42
292	20231012	151600	469926330	1948	1950	1950	1947	535
293	20231012	151500	468883238	1950	1950	1950	1949	106
294	20231012	151400	468676548	1950	1950	1950	1950	52
295	20231012	151300	468575148	1950	1951	1951	1950	363
296	20231012	151200	467867257	1950	1951	1951	1950	305
297	20231012	151100	467272354	1950	1951	1951	1950	288
298	20231012	151000	466710620	1951	1952	1952	1951	3692
299	20231012	150900	459507468	1953	1953	1953	1953	0
300	20231012	150800	459507468	1953	1953	1953	1953	502
301	20231012	150700	458527062	1954	1954	1954	1954	627
302	20231012	150600	457301904	1955	1950	1955	1950	570
303	20231012	150500	456189182	1951	1950	1951	1950	841
304	20231012	150400	454548485	1949	1948	1949	1948	215
305	20231012	150300	454129632	1949	1949	1949	1949	0
306	20231012	150200	454129632	1949	1949	1949	1949	62
307	20231012	150100	454008794	1949	1949	1949	1949	41
308	20231012	150000	453928885	1951	1951	1951	1951	590
309	20231012	145900	452777795	1951	1952	1952	1951	422
310	20231012	145800	451954461	1952	1952	1953	1952	99
311	20231012	145700	451761212	1952	1953	1953	1952	121
312	20231012	145600	451524900	1954	1951	1954	1951	1276
313	20231012	145500	449033878	1950	1949	1950	1948	843
314	20231012	145400	447391016	1948	1947	1948	1947	568
315	20231012	145300	446284853	1947	1947	1947	1947	0
316	20231012	145200	446284853	1947	1947	1947	1946	1055
317	20231012	145100	444231649	1946	1946	1946	1946	122
318	20231012	145000	443994237	1946	1942	1946	1942	1878
319	20231012	144900	440342110	1942	1942	1942	1942	137
320	20231012	144800	440076056	1942	1942	1943	1942	385
321	20231012	144700	439328370	1942	1935	1942	1935	132
322	20231012	144600	439072222	1934	1942	1942	1934	127
323	20231012	144500	438826493	1942	1943	1943	1942	140
324	20231012	144400	438554612	1943	1943	1945	1943	2489
325	20231012	144300	433714278	1944	1943	1944	1943	130
326	20231012	144200	433461587	1943	1943	1943	1943	677
327	20231012	144100	432146176	1942	1942	1942	1942	2160
328	20231012	144000	427951456	1941	1938	1941	1938	1421
329	20231012	143900	425194912	1938	1938	1938	1938	0
330	20231012	143800	425194912	1938	1938	1938	1938	3
331	20231012	143700	425189098	1941	1941	1941	1938	2863
332	20231012	143600	419632245	1941	1934	1941	1934	3323
333	20231012	143500	413188114	1933	1933	1933	1933	203
334	20231012	143400	412795715	1932	1932	1932	1932	0
335	20231012	143300	412795715	1932	1933	1933	1932	47
336	20231012	143200	412704875	1933	1933	1933	1933	0
337	20231012	143100	412704875	1933	1930	1933	1930	190
338	20231012	143000	412337808	1932	1930	1932	1930	114
339	20231012	142900	412117784	1930	1930	1930	1930	7
340	20231012	142800	412104274	1930	1930	1930	1930	300
341	20231012	142700	411525274	1931	1932	1932	1931	186
342	20231012	142600	411166102	1932	1932	1932	1932	7
343	20231012	142500	411152578	1931	1931	1931	1931	545
344	20231012	142400	410100183	1931	1933	1933	1931	5
345	20231012	142300	410090526	1931	1931	1931	1931	7
346	20231012	142200	410077009	1930	1933	1933	1930	1919
347	20231012	142100	406369082	1933	1934	1936	1933	166
348	20231012	142000	406048043	1934	1934	1934	1934	0
349	20231012	141900	406048043	1934	1936	1936	1934	9
350	20231012	141800	406030635	1936	1936	1936	1936	1
351	20231012	141700	406028699	1935	1934	1935	1934	48
352	20231012	141600	405935847	1933	1933	1933	1933	151
353	20231012	141500	405643964	1933	1930	1933	1930	10
354	20231012	141400	405624661	1933	1933	1933	1933	1
355	20231012	141300	405622728	1930	1930	1930	1930	10
356	20231012	141200	405603428	1930	1930	1930	1930	300
357	20231012	141100	405024428	1930	1930	1933	1930	1702
358	20231012	141000	401739442	1930	1930	1930	1930	0
359	20231012	140900	401739442	1930	1930	1930	1930	0
360	20231012	140800	401739442	1930	1932	1932	1930	2710
361	20231012	140700	396506457	1932	1933	1933	1932	1094
362	20231012	140600	394392188	1933	1935	1935	1933	365
363	20231012	140500	393686613	1935	1935	1935	1935	615
364	20231012	140400	392496588	1935	1936	1936	1935	11
365	20231012	140300	392475302	1935	1935	1935	1935	191
366	20231012	140200	392105717	1935	1935	1936	1935	117
367	20231012	140100	391879319	1935	1935	1935	1935	30
368	20231012	140000	391821269	1936	1936	1936	1936	1
369	20231012	135900	391819333	1934	1934	1934	1934	500
370	20231012	135800	390852333	1934	1934	1934	1934	10
371	20231012	135700	390832993	1934	1934	1934	1934	0
372	20231012	135600	390832993	1934	1934	1934	1934	0
373	20231012	135500	390832993	1934	1934	1934	1934	10
374	20231012	135400	390813653	1937	1937	1937	1937	0
375	20231012	135300	390813653	1937	1937	1937	1937	0
376	20231012	135200	390813653	1937	1934	1937	1934	1891
377	20231012	135100	387154574	1934	1934	1934	1934	1464
378	20231012	135000	384323198	1933	1932	1933	1932	1071
379	20231012	134900	382253201	1931	1930	1931	1930	1303
380	20231012	134800	379738258	1930	1930	1930	1930	1
381	20231012	134700	379736328	1930	1930	1930	1930	314
382	20231012	134600	379130308	1930	1930	1930	1930	0
383	20231012	134500	379130308	1930	1931	1931	1930	31
384	20231012	134400	379070458	1931	1931	1931	1931	0
385	20231012	134300	379070458	1931	1931	1931	1931	0
386	20231012	134200	379070458	1931	1931	1931	1931	269
387	20231012	134100	378551019	1931	1931	1931	1931	245
388	20231012	134000	378077924	1931	1931	1931	1931	400
389	20231012	133900	377305524	1931	1931	1931	1931	0
390	20231012	133800	377305524	1931	1930	1931	1930	142
391	20231012	133700	377031458	1931	1931	1931	1931	786
392	20231012	133600	375513692	1931	1931	1931	1931	0
393	20231012	133500	375513692	1931	1930	1931	1930	24
394	20231012	133400	375467358	1931	1930	1931	1930	58
395	20231012	133300	375355417	1930	1929	1930	1929	1320
396	20231012	133200	372808561	1929	1929	1929	1929	47
397	20231012	133100	372717898	1929	1929	1929	1929	10
398	20231012	133000	372698608	1929	1930	1930	1929	200
399	20231012	132900	372312708	1930	1930	1930	1930	1
400	20231012	132800	372310778	1930	1930	1930	1930	0
401	20231012	132700	372310778	1930	1930	1930	1930	17
402	20231012	132600	372277968	1927	1927	1927	1927	500
403	20231012	132500	371314468	1927	1928	1928	1927	201
404	20231012	132400	370927046	1930	1930	1930	1930	80
405	20231012	132300	370772646	1927	1927	1927	1927	7
406	20231012	132200	370759157	1927	1927	1927	1927	0
407	20231012	132100	370759157	1927	1930	1930	1927	642
408	20231012	132000	369521946	1929	1934	1934	1929	13555
409	20231012	131900	343369773	1937	1937	1937	1937	0
410	20231012	131800	343369773	1937	1937	1937	1937	0
411	20231012	131700	343369773	1937	1937	1937	1937	0
412	20231012	131600	343369773	1937	1937	1937	1937	0
413	20231012	131500	343369773	1937	1937	1937	1937	112
414	20231012	131400	343152829	1938	1938	1938	1938	0
415	20231012	131300	343152829	1938	1937	1938	1933	430
416	20231012	131200	342319590	1938	1937	1938	1937	230
417	20231012	131100	341874079	1937	1937	1937	1937	25
418	20231012	131000	341825654	1937	1931	1937	1930	3128
419	20231012	130900	335774228	1931	1930	1931	1930	682
420	20231012	130800	334457787	1931	1931	1931	1931	177
421	20231012	130700	334116000	1931	1931	1931	1931	0
422	20231012	130600	334116000	1931	1931	1931	1931	605
423	20231012	130500	332947745	1933	1933	1933	1933	0
424	20231012	130400	332947745	1933	1930	1933	1930	10
425	20231012	130300	332928442	1933	1933	1933	1933	0
426	20231012	130200	332928442	1933	1930	1933	1930	2
427	20231012	130100	332924579	1930	1930	1930	1930	1225
428	20231012	130000	330560329	1933	1933	1933	1933	100
429	20231012	125900	330367029	1930	1931	1931	1930	1565
430	20231012	125800	327346407	1931	1934	1934	1931	1409
431	20231012	125700	324623422	1934	1934	1934	1934	176
432	20231012	125600	324283038	1934	1933	1935	1933	105
433	20231012	125500	324080002	1933	1934	1934	1933	215
434	20231012	125400	323664362	1936	1934	1936	1934	26
435	20231012	125300	323614076	1936	1936	1936	1936	0
436	20231012	125200	323614076	1936	1936	1936	1934	7
437	20231012	125100	323600534	1935	1935	1935	1935	0
438	20231012	125000	323600534	1935	1935	1935	1935	0
439	20231012	124900	323600534	1935	1935	1935	1935	0
440	20231012	124800	323600534	1935	1935	1935	1935	23
441	20231012	124700	323556029	1937	1937	1937	1937	0
442	20231012	124600	323556029	1937	1937	1937	1937	100
443	20231012	124500	323362329	1937	1936	1937	1936	241
444	20231012	124400	322895712	1936	1936	1936	1936	0
445	20231012	124300	322895712	1936	1936	1936	1936	1
446	20231012	124200	322893776	1935	1932	1935	1932	574
447	20231012	124100	321784229	1933	1935	1935	1933	60
448	20231012	124000	321668247	1935	1933	1935	1933	606
449	20231012	123900	320495808	1933	1933	1933	1933	54
450	20231012	123800	320391426	1933	1933	1933	1933	26
451	20231012	123700	320341168	1934	1933	1934	1933	301
452	20231012	123600	319759334	1933	1932	1933	1932	89
453	20231012	123500	319587385	1929	1930	1931	1929	45
454	20231012	123400	319500494	1931	1932	1932	1931	2
455	20231012	123300	319496631	1929	1929	1929	1929	0
456	20231012	123200	319496631	1929	1929	1929	1929	40
457	20231012	123100	319419471	1929	1930	1931	1929	886
458	20231012	123000	317710070	1930	1930	1930	1930	6
459	20231012	122900	317698490	1934	1931	1934	1931	69
460	20231012	122800	317565212	1930	1930	1930	1930	16
461	20231012	122700	317534332	1929	1928	1929	1928	41
462	20231012	122600	317455244	1928	1929	1929	1928	7
463	20231012	122500	317441747	1926	1929	1929	1926	5
464	20231012	122400	317432114	1926	1926	1926	1926	1
465	20231012	122300	317430188	1926	1927	1927	1926	8
466	20231012	122200	317414777	1927	1927	1927	1927	1
467	20231012	122100	317412850	1929	1931	1931	1929	86
468	20231012	122000	317246916	1929	1929	1929	1929	200
469	20231012	121900	316861116	1929	1931	1931	1929	225
470	20231012	121800	316426643	1931	1930	1931	1930	291
471	20231012	121700	315865006	1927	1927	1927	1927	0
472	20231012	121600	315865006	1927	1927	1927	1927	5
473	20231012	121500	315855371	1930	1930	1930	1930	1
474	20231012	121400	315853441	1927	1927	1927	1927	0
475	20231012	121300	315853441	1927	1927	1927	1927	150
476	20231012	121200	315564391	1927	1927	1927	1927	100
477	20231012	121100	315371691	1930	1930	1930	1930	500
478	20231012	121000	314406691	1928	1928	1930	1928	4940
479	20231012	120900	304873622	1928	1928	1929	1928	261
480	20231012	120800	304370284	1928	1925	1928	1925	107
481	20231012	120700	304164137	1925	1925	1925	1925	23
482	20231012	120600	304119862	1925	1924	1925	1924	318
483	20231012	120500	303507719	1924	1925	1925	1924	381
484	20231012	120400	302774359	1925	1924	1925	1924	99
485	20231012	120300	302583809	1924	1924	1924	1924	0
486	20231012	120200	302583809	1924	1920	1924	1920	108
487	20231012	120100	302376441	1920	1920	1920	1920	44
488	20231012	120000	302291961	1920	1920	1920	1920	1636
489	20231012	115900	299150841	1921	1924	1924	1921	120
490	20231012	115800	298920021	1920	1920	1920	1920	574
491	20231012	115700	297817941	1919	1919	1919	1919	39
492	20231012	115600	297743100	1919	1918	1919	1918	81
493	20231012	115500	297587667	1919	1919	1919	1919	300
494	20231012	115400	297011967	1919	1919	1919	1919	1281
495	20231012	115300	294553728	1919	1921	1921	1919	565
496	20231012	115200	293468903	1921	1921	1921	1920	1158
497	20231012	115100	291244857	1920	1920	1920	1920	0
498	20231012	115000	291244857	1920	1925	1925	1920	102
499	20231012	114900	291048972	1929	1929	1929	1929	0
500	20231012	114800	291048972	1929	1929	1929	1929	0
501	20231012	114700	291048972	1929	1929	1929	1929	0
502	20231012	114600	291048972	1929	1926	1929	1926	501
503	20231012	114500	290083000	1926	1925	1926	1925	94
504	20231012	114400	289901970	1919	1919	1919	1919	0
505	20231012	114300	289901970	1919	1919	1919	1919	0
506	20231012	114200	289901970	1919	1927	1928	1919	1100
507	20231012	114100	287789169	1927	1924	1927	1924	110
508	20231012	114000	287577302	1924	1924	1924	1924	68
509	20231012	113900	287446470	1924	1925	1926	1924	337
510	20231012	113800	286797937	1925	1924	1925	1922	149
511	20231012	113700	286511255	1924	1924	1924	1924	19
512	20231012	113600	286474699	1924	1924	1924	1924	0
513	20231012	113500	286474699	1924	1924	1924	1924	301
514	20231012	113400	285895575	1923	1923	1923	1923	0
515	20231012	113300	285895575	1923	1923	1923	1923	88
516	20231012	113200	285726351	1923	1923	1923	1923	454
517	20231012	113100	284853309	1922	1919	1922	1919	78
518	20231012	113000	284703525	1918	1918	1918	1918	0
519	20231012	112900	284703525	1918	1919	1919	1918	98
520	20231012	112800	284515465	1919	1919	1919	1919	422
521	20231012	112700	283705647	1919	1919	1919	1919	16
522	20231012	112600	283674943	1919	1919	1919	1919	203
523	20231012	112500	283285386	1919	1920	1920	1919	550
524	20231012	112400	282229561	1920	1920	1920	1920	10
525	20231012	112300	282210361	1920	1920	1920	1920	0
526	20231012	112200	282210361	1920	1920	1920	1920	100
527	20231012	112100	282018361	1920	1918	1920	1918	21
528	20231012	112000	281978061	1918	1919	1919	1918	533
529	20231012	111900	280955750	1920	1920	1920	1920	200
530	20231012	111800	280571750	1923	1923	1923	1923	0
531	20231012	111700	280571750	1923	1922	1923	1922	30
532	20231012	111600	280514070	1923	1923	1923	1923	10
533	20231012	111500	280494840	1923	1923	1923	1923	5
534	20231012	111400	280485225	1923	1923	1923	1923	21
535	20231012	111300	280444842	1918	1920	1920	1918	310
536	20231012	111200	279850129	1923	1922	1923	1922	120
537	20231012	111100	279619452	1922	1923	1923	1922	160
538	20231012	111000	279311797	1922	1921	1922	1921	875
539	20231012	110900	277630065	1920	1920	1920	1920	100
540	20231012	110800	277438065	1919	1919	1919	1919	0
541	20231012	110700	277438065	1919	1919	1919	1919	10
542	20231012	110600	277418875	1920	1920	1920	1920	72
543	20231012	110500	277280635	1919	1923	1923	1919	27
544	20231012	110400	277228770	1923	1923	1923	1923	523
545	20231012	110300	276223041	1922	1919	1922	1919	9741
546	20231012	110200	257526446	1919	1919	1919	1919	11
547	20231012	110100	257505337	1918	1919	1919	1918	151
548	20231012	110000	257215578	1919	1919	1919	1918	499
549	20231012	105900	256258100	1919	1918	1919	1918	318
550	20231012	105800	255647972	1918	1919	1919	1918	940
551	20231012	105700	253844510	1920	1921	1921	1919	473
552	20231012	105600	252936480	1922	1924	1924	1922	1520
553	20231012	105500	250012048	1922	1922	1922	1922	0
554	20231012	105400	250012048	1922	1922	1922	1922	879
555	20231012	105300	248322610	1924	1924	1924	1924	219
556	20231012	105200	247901254	1928	1928	1928	1928	20
557	20231012	105100	247862694	1929	1925	1929	1925	938
558	20231012	105000	246054129	1924	1922	1924	1922	503
559	20231012	104900	245087245	1922	1909	1922	1909	6437
560	20231012	104800	232768847	1909	1908	1909	1908	11
561	20231012	104700	232747858	1908	1908	1908	1908	335
562	20231012	104600	232108678	1906	1906	1906	1906	0
563	20231012	104500	232108678	1906	1907	1907	1906	301
564	20231012	104400	231534971	1906	1909	1909	1906	2147
565	20231012	104300	227442771	1909	1908	1909	1906	905
566	20231012	104200	225716778	1908	1910	1910	1908	1848
567	20231012	104100	222187100	1910	1909	1910	1909	2272
568	20231012	104000	217849500	1908	1910	1910	1906	752
569	20231012	103900	216414403	1910	1911	1911	1905	2866
570	20231012	103800	210943074	1908	1907	1908	1905	1646
571	20231012	103700	207804824	1907	1914	1914	1907	2755
572	20231012	103600	202547660	1913	1907	1913	1907	301
573	20231012	103500	201972224	1913	1913	1913	1905	1759
574	20231012	103400	198614230	1913	1915	1915	1913	794
575	20231012	103300	197094462	1915	1917	1917	1915	2134
576	20231012	103200	193006173	1917	1919	1919	1917	574
577	20231012	103100	191905238	1918	1918	1918	1918	568
578	20231012	103000	190815814	1918	1919	1919	1915	1291
579	20231012	102900	188339989	1919	1921	1921	1919	2554
580	20231012	102800	183436086	1921	1923	1923	1921	1969
581	20231012	102700	179652410	1923	1923	1923	1923	200
582	20231012	102600	179267810	1923	1924	1924	1923	640
583	20231012	102500	178036590	1924	1924	1924	1924	579
584	20231012	102400	176922594	1925	1925	1925	1925	10
585	20231012	102300	176903344	1925	1925	1925	1925	31
586	20231012	102200	176843669	1925	1924	1925	1923	660
587	20231012	102100	175573966	1924	1927	1927	1924	1318
588	20231012	102000	173036419	1926	1927	1927	1926	1500
589	20231012	101900	170146381	1927	1927	1929	1927	600
590	20231012	101800	168989181	1927	1928	1928	1927	514
591	20231012	101700	167998696	1927	1928	1929	1927	1938
592	20231012	101600	164260927	1928	1928	1928	1928	13
593	20231012	101500	164235863	1928	1929	1929	1928	67
594	20231012	101400	164106621	1928	1927	1928	1926	300
595	20231012	101300	163528555	1928	1929	1929	1928	539
596	20231012	101200	162489086	1929	1929	1929	1929	220
597	20231012	101100	162064706	1929	1933	1933	1929	10854
598	20231012	101000	141113716	1933	1933	1933	1933	52
599	20231012	100900	141013200	1935	1933	1935	1932	3876
600	20231012	100800	133523709	1934	1934	1934	1933	1005
601	20231012	100700	131580262	1934	1934	1934	1934	2
602	20231012	100600	131576394	1934	1934	1934	1934	0
603	20231012	100500	131576394	1934	1934	1934	1934	135
604	20231012	100400	131315304	1935	1937	1937	1935	645
605	20231012	100300	130066948	1937	1938	1938	1937	16
606	20231012	100200	130035944	1938	1938	1939	1938	109
607	20231012	100100	129824701	1940	1940	1940	1940	18
608	20231012	100000	129789781	1940	1940	1940	1940	0
609	20231012	095900	129789781	1940	1940	1940	1940	5
610	20231012	095800	129780081	1936	1936	1940	1936	1295
611	20231012	095700	127272957	1941	1940	1941	1940	100
612	20231012	095600	127078930	1941	1941	1941	1941	50
613	20231012	095500	126981880	1944	1936	1944	1936	1048
614	20231012	095400	124947145	1939	1939	1939	1939	2
615	20231012	095300	124943267	1939	1940	1940	1939	18
616	20231012	095200	124908361	1940	1940	1940	1940	209
617	20231012	095100	124502901	1940	1940	1940	1940	4
618	20231012	095000	124495141	1941	1935	1941	1933	801
619	20231012	094900	122943096	1933	1932	1933	1932	1605
620	20231012	094800	119840677	1932	1932	1932	1932	1
621	20231012	094700	119838745	1932	1933	1933	1932	1806
622	20231012	094600	116349310	1935	1933	1935	1933	112
623	20231012	094500	116132672	1932	1935	1935	1932	2235
624	20231012	094400	111811781	1935	1936	1936	1935	14
625	20231012	094300	111784684	1936	1936	1936	1936	0
626	20231012	094200	111784684	1936	1936	1936	1935	36
627	20231012	094100	111715013	1934	1936	1936	1934	15
628	20231012	094000	111685993	1934	1936	1936	1934	261
629	20231012	093900	111181195	1936	1937	1937	1936	364
630	20231012	093800	110476327	1941	1940	1941	1937	193
631	20231012	093700	110102315	1940	1939	1941	1939	130
632	20231012	093600	109850096	1939	1939	1940	1939	96
633	20231012	093500	109663951	1939	1939	1940	1939	141
634	20231012	093400	109390517	1934	1934	1934	1934	38
635	20231012	093300	109317025	1935	1935	1941	1935	592
636	20231012	093200	108171499	1935	1945	1948	1935	14874
637	20231012	093100	79327184	1945	1949	1949	1945	312
638	20231012	093000	78720055	1946	1946	1946	1946	9
639	20231012	092900	78702541	1946	1946	1946	1945	304
640	20231012	092800	78110966	1946	1947	1951	1945	367
641	20231012	092700	77396329	1946	1952	1952	1946	100
642	20231012	092600	77201201	1952	1946	1952	1946	2114
643	20231012	092500	73084342	1946	1945	1946	1944	425
644	20231012	092400	72257692	1945	1945	1945	1945	51
645	20231012	092300	72158497	1946	1947	1947	1944	301
646	20231012	092200	71573306	1947	1946	1947	1944	1717
647	20231012	092100	68232386	1946	1947	1947	1946	478
648	20231012	092000	67301726	1950	1950	1951	1947	640
649	20231012	091900	66053518	1951	1950	1951	1947	376
650	20231012	091800	65321082	1951	1952	1952	1951	201
651	20231012	091700	64928930	1953	1952	1953	1952	196
652	20231012	091600	64546143	1952	1950	1952	1950	789
653	20231012	091500	63006850	1950	1952	1952	1950	171
654	20231012	091400	62673236	1953	1946	1953	1943	1944
655	20231012	091300	58879594	1942	1942	1942	1942	296
656	20231012	091200	58304762	1942	1944	1946	1942	1040
657	20231012	091100	56283544	1941	1940	1944	1940	1597
658	20231012	091000	53184556	1940	1941	1941	1940	394
659	20231012	090900	52419808	1940	1945	1945	1939	4594
660	20231012	090800	43496291	1949	1953	1953	1949	1237
661	20231012	090700	41085293	1953	1953	1953	1950	15
662	20231012	090600	41056028	1949	1945	1949	1945	1042
663	20231012	090500	39027704	1939	1940	1940	1939	2755
664	20231012	090400	33685327	1940	1940	1940	1939	901
665	20231012	090300	31938232	1945	1948	1948	1939	224
666	20231012	090200	31503604	1948	1933	1949	1933	4204
667	20231012	090100	23330711	1935	1956	1956	1935	6908
668	20231012	090000	9885536	1954	1985	1985	1954	5010