KissMeData/090410/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	194600	613113237	1943	1943	1943	1943	3930
3	20231011	194500	613113237	1943	1943	1943	1943	0
4	20231011	194400	613113237	1943	1943	1943	1943	0
5	20231011	194300	613113237	1943	1943	1943	1943	0
6	20231011	194200	613113237	1943	1943	1943	1943	0
7	20231011	194100	613113237	1943	1943	1943	1943	0
8	20231011	194000	613113237	1943	1943	1943	1943	0
9	20231011	193900	613113237	1943	1943	1943	1943	0
10	20231011	193800	613113237	1943	1943	1943	1943	0
11	20231011	193700	613113237	1943	1943	1943	1943	0
12	20231011	193600	613113237	1943	1943	1943	1943	0
13	20231011	193500	613113237	1943	1943	1943	1943	0
14	20231011	193400	613113237	1943	1943	1943	1943	0
15	20231011	193300	613113237	1943	1943	1943	1943	0
16	20231011	193200	613113237	1943	1943	1943	1943	0
17	20231011	193100	613113237	1943	1943	1943	1943	0
18	20231011	193000	613113237	1943	1943	1943	1943	0
19	20231011	192900	613113237	1943	1943	1943	1943	0
20	20231011	192800	613113237	1943	1943	1943	1943	0
21	20231011	192700	613113237	1943	1943	1943	1943	0
22	20231011	192600	613113237	1943	1943	1943	1943	0
23	20231011	192500	613113237	1943	1943	1943	1943	0
24	20231011	192400	613113237	1943	1943	1943	1943	0
25	20231011	192300	613113237	1943	1943	1943	1943	0
26	20231011	192200	613113237	1943	1943	1943	1943	0
27	20231011	192100	613113237	1943	1943	1943	1943	0
28	20231011	192000	613113237	1943	1943	1943	1943	0
29	20231011	191900	613113237	1943	1943	1943	1943	0
30	20231011	191800	613113237	1943	1943	1943	1943	0
31	20231011	191700	613113237	1943	1943	1943	1943	0
32	20231011	191600	613113237	1943	1943	1943	1943	3930
33	20231011	191500	613113237	1943	1943	1943	1943	0
34	20231011	191400	613113237	1943	1943	1943	1943	0
35	20231011	191300	613113237	1943	1943	1943	1943	0
36	20231011	191200	613113237	1943	1943	1943	1943	0
37	20231011	191100	613113237	1943	1943	1943	1943	0
38	20231011	191000	613113237	1943	1943	1943	1943	0
39	20231011	190900	613113237	1943	1943	1943	1943	0
40	20231011	190800	613113237	1943	1943	1943	1943	0
41	20231011	190700	613113237	1943	1943	1943	1943	0
42	20231011	190600	613113237	1943	1943	1943	1943	0
43	20231011	190500	613113237	1943	1943	1943	1943	0
44	20231011	190400	613113237	1943	1943	1943	1943	0
45	20231011	190300	613113237	1943	1943	1943	1943	0
46	20231011	190200	613113237	1943	1943	1943	1943	0
47	20231011	190100	613113237	1943	1943	1943	1943	0
48	20231011	190000	613113237	1943	1943	1943	1943	0
49	20231011	185900	613113237	1943	1943	1943	1943	0
50	20231011	185800	613113237	1943	1943	1943	1943	0
51	20231011	185700	613113237	1943	1943	1943	1943	0
52	20231011	185600	613113237	1943	1943	1943	1943	0
53	20231011	185500	613113237	1943	1943	1943	1943	0
54	20231011	185400	613113237	1943	1943	1943	1943	0
55	20231011	185300	613113237	1943	1943	1943	1943	0
56	20231011	185200	613113237	1943	1943	1943	1943	0
57	20231011	185100	613113237	1943	1943	1943	1943	0
58	20231011	185000	613113237	1943	1943	1943	1943	0
59	20231011	184900	613113237	1943	1943	1943	1943	0
60	20231011	184800	613113237	1943	1943	1943	1943	0
61	20231011	184700	613113237	1943	1943	1943	1943	0
62	20231011	184600	613113237	1943	1943	1943	1943	3930
63	20231011	184500	613113237	1943	1943	1943	1943	0
64	20231011	184400	613113237	1943	1943	1943	1943	0
65	20231011	184300	613113237	1943	1943	1943	1943	0
66	20231011	184200	613113237	1943	1943	1943	1943	0
67	20231011	184100	613113237	1943	1943	1943	1943	0
68	20231011	184000	613113237	1943	1943	1943	1943	0
69	20231011	183900	613113237	1943	1943	1943	1943	0
70	20231011	183800	613113237	1943	1943	1943	1943	0
71	20231011	183700	613113237	1943	1943	1943	1943	0
72	20231011	183600	613113237	1943	1943	1943	1943	0
73	20231011	183500	613113237	1943	1943	1943	1943	0
74	20231011	183400	613113237	1943	1943	1943	1943	0
75	20231011	183300	613113237	1943	1943	1943	1943	0
76	20231011	183200	613113237	1943	1943	1943	1943	0
77	20231011	183100	613113237	1943	1943	1943	1943	0
78	20231011	183000	613113237	1943	1943	1943	1943	0
79	20231011	182900	613113237	1943	1943	1943	1943	0
80	20231011	182800	613113237	1943	1943	1943	1943	0
81	20231011	182700	613113237	1943	1943	1943	1943	0
82	20231011	182600	613113237	1943	1943	1943	1943	0
83	20231011	182500	613113237	1943	1943	1943	1943	0
84	20231011	182400	613113237	1943	1943	1943	1943	0
85	20231011	182300	613113237	1943	1943	1943	1943	0
86	20231011	182200	613113237	1943	1943	1943	1943	0
87	20231011	182100	613113237	1943	1943	1943	1943	0
88	20231011	182000	613113237	1943	1943	1943	1943	0
89	20231011	181900	613113237	1943	1943	1943	1943	0
90	20231011	181800	613113237	1943	1943	1943	1943	0
91	20231011	181700	613113237	1943	1943	1943	1943	0
92	20231011	181600	613113237	1943	1943	1943	1943	3930
93	20231011	181500	613113237	1943	1943	1943	1943	0
94	20231011	181400	613113237	1943	1943	1943	1943	0
95	20231011	181300	613113237	1943	1943	1943	1943	0
96	20231011	181200	613113237	1943	1943	1943	1943	0
97	20231011	181100	613113237	1943	1943	1943	1943	0
98	20231011	181000	613113237	1943	1943	1943	1943	0
99	20231011	180900	613113237	1943	1943	1943	1943	0
100	20231011	180800	613113237	1943	1943	1943	1943	0
101	20231011	180700	613113237	1943	1943	1943	1943	0
102	20231011	180600	613113237	1943	1943	1943	1943	0
103	20231011	180500	613113237	1943	1943	1943	1943	0
104	20231011	180400	613113237	1943	1943	1943	1943	0
105	20231011	180300	613113237	1943	1943	1943	1943	0
106	20231011	180200	613113237	1943	1943	1943	1943	0
107	20231011	180100	613113237	1943	1943	1943	1943	0
108	20231011	180000	613113237	1943	1943	1943	1943	0
109	20231011	175900	613113237	1943	1943	1943	1943	0
110	20231011	175800	613113237	1943	1943	1943	1943	0
111	20231011	175700	613113237	1943	1943	1943	1943	0
112	20231011	175600	613113237	1943	1943	1943	1943	0
113	20231011	175500	613113237	1943	1943	1943	1943	0
114	20231011	175400	613113237	1943	1943	1943	1943	0
115	20231011	175300	613113237	1943	1943	1943	1943	0
116	20231011	175200	613113237	1943	1943	1943	1943	0
117	20231011	175100	613113237	1943	1943	1943	1943	0
118	20231011	175000	613113237	1943	1943	1943	1943	0
119	20231011	174900	613113237	1943	1943	1943	1943	0
120	20231011	174800	613113237	1943	1943	1943	1943	0
121	20231011	174700	613113237	1943	1943	1943	1943	0
122	20231011	174600	613113237	1943	1943	1943	1943	3930
123	20231011	174500	613113237	1943	1943	1943	1943	0
124	20231011	174400	613113237	1943	1943	1943	1943	0
125	20231011	174300	613113237	1943	1943	1943	1943	0
126	20231011	174200	613113237	1943	1943	1943	1943	0
127	20231011	174100	613113237	1943	1943	1943	1943	0
128	20231011	174000	613113237	1943	1943	1943	1943	0
129	20231011	173900	613113237	1943	1943	1943	1943	0
130	20231011	173800	613113237	1943	1943	1943	1943	0
131	20231011	173700	613113237	1943	1943	1943	1943	0
132	20231011	173600	613113237	1943	1943	1943	1943	0
133	20231011	173500	613113237	1943	1943	1943	1943	0
134	20231011	173400	613113237	1943	1943	1943	1943	0
135	20231011	173300	613113237	1943	1943	1943	1943	0
136	20231011	173200	613113237	1943	1943	1943	1943	0
137	20231011	173100	613113237	1943	1943	1943	1943	0
138	20231011	173000	613113237	1943	1943	1943	1943	0
139	20231011	172900	613113237	1943	1943	1943	1943	0
140	20231011	172800	613113237	1943	1943	1943	1943	0
141	20231011	172700	613113237	1943	1943	1943	1943	0
142	20231011	172600	613113237	1943	1943	1943	1943	0
143	20231011	172500	613113237	1943	1943	1943	1943	0
144	20231011	172400	613113237	1943	1943	1943	1943	0
145	20231011	172300	613113237	1943	1943	1943	1943	0
146	20231011	172200	613113237	1943	1943	1943	1943	0
147	20231011	172100	613113237	1943	1943	1943	1943	0
148	20231011	172000	613113237	1943	1943	1943	1943	0
149	20231011	171900	613113237	1943	1943	1943	1943	0
150	20231011	171800	613113237	1943	1943	1943	1943	0
151	20231011	171700	613113237	1943	1943	1943	1943	0
152	20231011	171600	613113237	1943	1943	1943	1943	3930
153	20231011	171500	613113237	1943	1943	1943	1943	0
154	20231011	171400	613113237	1943	1943	1943	1943	0
155	20231011	171300	613113237	1943	1943	1943	1943	0
156	20231011	171200	613113237	1943	1943	1943	1943	0
157	20231011	171100	613113237	1943	1943	1943	1943	0
158	20231011	171000	613113237	1943	1943	1943	1943	0
159	20231011	170900	613113237	1943	1943	1943	1943	0
160	20231011	170800	613113237	1943	1943	1943	1943	0
161	20231011	170700	613113237	1943	1943	1943	1943	0
162	20231011	170600	613113237	1943	1943	1943	1943	0
163	20231011	170500	613113237	1943	1943	1943	1943	0
164	20231011	170400	613113237	1943	1943	1943	1943	0
165	20231011	170300	613113237	1943	1943	1943	1943	0
166	20231011	170200	613113237	1943	1943	1943	1943	0
167	20231011	170100	613113237	1943	1943	1943	1943	0
168	20231011	170000	613113237	1943	1943	1943	1943	0
169	20231011	165900	613113237	1943	1943	1943	1943	0
170	20231011	165800	613113237	1943	1943	1943	1943	0
171	20231011	165700	613113237	1943	1943	1943	1943	0
172	20231011	165600	613113237	1943	1943	1943	1943	0
173	20231011	165500	613113237	1943	1943	1943	1943	0
174	20231011	165400	613113237	1943	1943	1943	1943	0
175	20231011	165300	613113237	1943	1943	1943	1943	0
176	20231011	165200	613113237	1943	1943	1943	1943	0
177	20231011	165100	613113237	1943	1943	1943	1943	0
178	20231011	165000	613113237	1943	1943	1943	1943	0
179	20231011	164900	613113237	1943	1943	1943	1943	0
180	20231011	164800	613113237	1943	1943	1943	1943	0
181	20231011	164700	613113237	1943	1943	1943	1943	0
182	20231011	164600	613113237	1943	1943	1943	1943	3930
183	20231011	164500	613113237	1943	1943	1943	1943	0
184	20231011	164400	613113237	1943	1943	1943	1943	0
185	20231011	164300	613113237	1943	1943	1943	1943	0
186	20231011	164200	613113237	1943	1943	1943	1943	0
187	20231011	164100	613113237	1943	1943	1943	1943	0
188	20231011	164000	613113237	1943	1943	1943	1943	0
189	20231011	163900	613113237	1943	1943	1943	1943	0
190	20231011	163800	613113237	1943	1943	1943	1943	0
191	20231011	163700	613113237	1943	1943	1943	1943	0
192	20231011	163600	613113237	1943	1943	1943	1943	0
193	20231011	163500	613113237	1943	1943	1943	1943	0
194	20231011	163400	613113237	1943	1943	1943	1943	0
195	20231011	163300	613113237	1943	1943	1943	1943	0
196	20231011	163200	613113237	1943	1943	1943	1943	0
197	20231011	163100	613113237	1943	1943	1943	1943	0
198	20231011	163000	613113237	1943	1943	1943	1943	0
199	20231011	162900	613113237	1943	1943	1943	1943	0
200	20231011	162800	613113237	1943	1943	1943	1943	0
201	20231011	162700	613113237	1943	1943	1943	1943	0
202	20231011	162600	613113237	1943	1943	1943	1943	0
203	20231011	162500	613113237	1943	1943	1943	1943	0
204	20231011	162400	613113237	1943	1943	1943	1943	0
205	20231011	162300	613113237	1943	1943	1943	1943	0
206	20231011	162200	613113237	1943	1943	1943	1943	0
207	20231011	162100	613113237	1943	1943	1943	1943	0
208	20231011	162000	613113237	1943	1943	1943	1943	0
209	20231011	161900	613113237	1943	1943	1943	1943	0
210	20231011	161800	613113237	1943	1943	1943	1943	0
211	20231011	161700	613113237	1943	1943	1943	1943	0
212	20231011	161600	613113237	1943	1943	1943	1943	3930
213	20231011	161500	613113237	1943	1943	1943	1943	0
214	20231011	161400	613113237	1943	1943	1943	1943	0
215	20231011	161300	613113237	1943	1943	1943	1943	0
216	20231011	161200	613113237	1943	1943	1943	1943	0
217	20231011	161100	613113237	1943	1943	1943	1943	0
218	20231011	161000	613113237	1943	1943	1943	1943	0
219	20231011	160900	613113237	1943	1943	1943	1943	0
220	20231011	160800	613113237	1943	1943	1943	1943	0
221	20231011	160700	613113237	1943	1943	1943	1943	0
222	20231011	160600	613113237	1943	1943	1943	1943	0
223	20231011	160500	613113237	1943	1943	1943	1943	0
224	20231011	160400	613113237	1943	1943	1943	1943	0
225	20231011	160300	613113237	1943	1943	1943	1943	0
226	20231011	160200	613113237	1943	1943	1943	1943	0
227	20231011	160100	613113237	1943	1943	1943	1943	0
228	20231011	160000	613113237	1943	1943	1943	1943	0
229	20231011	155900	613113237	1943	1943	1943	1943	0
230	20231011	155800	613113237	1943	1943	1943	1943	0
231	20231011	155700	613113237	1943	1943	1943	1943	0
232	20231011	155600	613113237	1943	1943	1943	1943	0
233	20231011	155500	613113237	1943	1943	1943	1943	0
234	20231011	155400	613113237	1943	1943	1943	1943	0
235	20231011	155300	613113237	1943	1943	1943	1943	0
236	20231011	155200	613113237	1943	1943	1943	1943	0
237	20231011	155100	613113237	1943	1943	1943	1943	0
238	20231011	155000	613113237	1943	1943	1943	1943	0
239	20231011	154900	613113237	1943	1943	1943	1943	0
240	20231011	154800	613113237	1943	1943	1943	1943	0
241	20231011	154700	613113237	1943	1943	1943	1943	0
242	20231011	154600	613113237	1943	1943	1943	1943	3930
243	20231011	154500	613113237	1943	1943	1943	1943	0
244	20231011	154400	613113237	1943	1943	1943	1943	0
245	20231011	154300	613113237	1943	1943	1943	1943	0
246	20231011	154200	613113237	1943	1943	1943	1943	0
247	20231011	154100	613113237	1943	1943	1943	1943	0
248	20231011	154000	613113237	1943	1943	1943	1943	0
249	20231011	153900	613113237	1943	1943	1943	1943	0
250	20231011	153800	613113237	1943	1943	1943	1943	0
251	20231011	153700	613113237	1943	1943	1943	1943	0
252	20231011	153600	613113237	1943	1943	1943	1943	0
253	20231011	153500	613113237	1943	1943	1943	1943	0
254	20231011	153400	613113237	1943	1943	1943	1943	0
255	20231011	153300	613113237	1943	1943	1943	1943	0
256	20231011	153200	613113237	1943	1943	1943	1943	0
257	20231011	153100	613113237	1943	1943	1943	1943	0
258	20231011	153000	613113237	1943	1943	1943	1943	3930
259	20231011	152900	605477247	1945	1945	1945	1945	0
260	20231011	152800	605477247	1945	1945	1945	1945	0
261	20231011	152700	605477247	1945	1945	1945	1945	0
262	20231011	152600	605477247	1945	1945	1945	1945	0
263	20231011	152500	605477247	1945	1945	1945	1945	0
264	20231011	152400	605477247	1945	1945	1945	1945	0
265	20231011	152300	605477247	1945	1945	1945	1945	0
266	20231011	152200	605477247	1945	1945	1945	1945	0
267	20231011	152100	605477247	1945	1945	1945	1945	0
268	20231011	152000	605477247	1945	1945	1945	1945	0
269	20231011	151900	605477247	1945	1945	1945	1945	20
270	20231011	151800	605438347	1945	1945	1945	1945	18
271	20231011	151700	605403337	1944	1944	1944	1944	0
272	20231011	151600	605403337	1944	1943	1944	1943	984
273	20231011	151500	603491241	1944	1944	1944	1944	324
274	20231011	151400	602861385	1944	1944	1944	1944	65
275	20231011	151300	602735025	1944	1944	1944	1944	17
276	20231011	151200	602701977	1944	1944	1944	1944	6
277	20231011	151100	602690313	1945	1944	1945	1943	523
278	20231011	151000	601673824	1944	1944	1944	1944	805
279	20231011	150900	600108904	1944	1944	1944	1944	62
280	20231011	150800	599988376	1944	1944	1944	1944	134
281	20231011	150700	599727880	1945	1944	1945	1944	41
282	20231011	150600	599648175	1944	1945	1945	1944	101
283	20231011	150500	599451830	1944	1944	1944	1944	0
284	20231011	150400	599451830	1944	1944	1944	1944	0
285	20231011	150300	599451830	1944	1944	1944	1944	352
286	20231011	150200	598767542	1944	1944	1944	1944	0
287	20231011	150100	598767542	1944	1944	1944	1944	0
288	20231011	150000	598767542	1944	1944	1944	1944	309
289	20231011	145900	598166846	1944	1944	1944	1944	200
290	20231011	145800	597778046	1944	1944	1944	1944	0
291	20231011	145700	597778046	1944	1944	1944	1944	1250
292	20231011	145600	595348046	1944	1944	1944	1944	600
293	20231011	145500	594181646	1945	1945	1945	1945	806
294	20231011	145400	592613976	1945	1945	1945	1945	2369
295	20231011	145300	588006271	1946	1946	1946	1946	0
296	20231011	145200	588006271	1946	1945	1946	1945	899
297	20231011	145100	586257715	1945	1945	1945	1945	20
298	20231011	145000	586218815	1945	1945	1945	1945	400
299	20231011	144900	585440815	1945	1945	1945	1945	104
300	20231011	144800	585238535	1945	1945	1945	1945	823
301	20231011	144700	583637800	1945	1945	1945	1945	5400
302	20231011	144600	573134800	1945	1945	1945	1945	0
303	20231011	144500	573134800	1945	1945	1945	1945	3000
304	20231011	144400	567299800	1945	1946	1946	1945	101
305	20231011	144300	567103354	1946	1947	1947	1946	1021
306	20231011	144200	565116383	1947	1949	1949	1947	259
307	20231011	144100	564612108	1947	1947	1947	1947	146
308	20231011	144000	564327846	1947	1947	1947	1947	0
309	20231011	143900	564327846	1947	1947	1947	1947	0
310	20231011	143800	564327846	1947	1947	1947	1947	0
311	20231011	143700	564327846	1947	1947	1947	1947	10
312	20231011	143600	564308376	1947	1947	1947	1947	0
313	20231011	143500	564308376	1947	1947	1947	1947	0
314	20231011	143400	564308376	1947	1949	1949	1947	213
315	20231011	143300	563893663	1947	1948	1948	1947	750
316	20231011	143200	562433108	1949	1950	1950	1949	101
317	20231011	143100	562236209	1950	1950	1950	1950	1
318	20231011	143000	562234259	1949	1949	1949	1949	0
319	20231011	142900	562234259	1949	1949	1949	1949	265
320	20231011	142800	561717774	1950	1950	1950	1950	0
321	20231011	142700	561717774	1950	1950	1950	1950	16
322	20231011	142600	561686574	1949	1949	1950	1949	61
323	20231011	142500	561567684	1948	1950	1950	1948	107
324	20231011	142400	561359246	1949	1949	1949	1949	345
325	20231011	142300	560686841	1949	1949	1949	1949	108
326	20231011	142200	560476349	1948	1949	1949	1948	540
327	20231011	142100	559424389	1949	1948	1949	1948	91
328	20231011	142000	559247120	1948	1947	1948	1947	379
329	20231011	141900	558508829	1948	1948	1948	1948	0
330	20231011	141800	558508829	1948	1948	1948	1948	0
331	20231011	141700	558508829	1948	1948	1948	1945	937
332	20231011	141600	556684937	1948	1948	1948	1948	0
333	20231011	141500	556684937	1948	1948	1948	1948	61
334	20231011	141400	556566109	1948	1948	1948	1948	258
335	20231011	141300	556063525	1948	1945	1948	1945	345
336	20231011	141200	555391726	1945	1945	1945	1945	961
337	20231011	141100	553522581	1948	1948	1948	1948	1
338	20231011	141000	553520633	1945	1945	1945	1945	400
339	20231011	140900	552742633	1945	1945	1945	1945	1028
340	20231011	140800	550743173	1945	1946	1946	1945	2300
341	20231011	140700	546269653	1948	1948	1948	1948	6
342	20231011	140600	546257965	1948	1948	1948	1948	0
343	20231011	140500	546257965	1948	1948	1948	1948	0
344	20231011	140400	546257965	1948	1948	1948	1948	50
345	20231011	140300	546160565	1948	1948	1948	1948	0
346	20231011	140200	546160565	1948	1948	1948	1948	0
347	20231011	140100	546160565	1948	1948	1948	1948	1
348	20231011	140000	546158617	1945	1945	1945	1945	1
349	20231011	135900	546156672	1948	1948	1948	1948	4
350	20231011	135800	546148880	1947	1947	1947	1947	0
351	20231011	135700	546148880	1947	1947	1947	1947	0
352	20231011	135600	546148880	1947	1947	1947	1947	0
353	20231011	135500	546148880	1947	1947	1947	1947	0
354	20231011	135400	546148880	1947	1947	1947	1947	1
355	20231011	135300	546146933	1948	1948	1948	1948	0
356	20231011	135200	546146933	1948	1948	1948	1948	0
357	20231011	135100	546146933	1948	1948	1948	1948	0
358	20231011	135000	546146933	1948	1948	1948	1948	0
359	20231011	134900	546146933	1948	1948	1948	1948	0
360	20231011	134800	546146933	1948	1948	1948	1948	1
361	20231011	134700	546144985	1945	1945	1945	1945	0
362	20231011	134600	546144985	1945	1945	1945	1945	797
363	20231011	134500	544594820	1946	1946	1946	1946	210
364	20231011	134400	544186160	1946	1947	1947	1946	800
365	20231011	134300	542629221	1948	1948	1948	1948	0
366	20231011	134200	542629221	1948	1948	1948	1948	0
367	20231011	134100	542629221	1948	1949	1949	1948	113
368	20231011	134000	542409095	1950	1950	1950	1950	0
369	20231011	133900	542409095	1950	1950	1950	1950	0
370	20231011	133800	542409095	1950	1950	1950	1950	0
371	20231011	133700	542409095	1950	1950	1950	1950	0
372	20231011	133600	542409095	1950	1950	1950	1950	0
373	20231011	133500	542409095	1950	1950	1950	1950	1
374	20231011	133400	542407145	1949	1949	1949	1949	0
375	20231011	133300	542407145	1949	1949	1949	1949	0
376	20231011	133200	542407145	1949	1949	1949	1949	0
377	20231011	133100	542407145	1949	1949	1949	1949	1
378	20231011	133000	542405196	1950	1950	1950	1950	0
379	20231011	132900	542405196	1950	1950	1950	1950	0
380	20231011	132800	542405196	1950	1950	1950	1950	0
381	20231011	132700	542405196	1950	1950	1950	1950	0
382	20231011	132600	542405196	1950	1950	1950	1950	3
383	20231011	132500	542399346	1950	1950	1950	1950	0
384	20231011	132400	542399346	1950	1950	1950	1950	2
385	20231011	132300	542395446	1950	1950	1950	1950	2
386	20231011	132200	542391546	1950	1950	1950	1950	25
387	20231011	132100	542342796	1951	1951	1951	1951	0
388	20231011	132000	542342796	1951	1950	1951	1950	6
389	20231011	131900	542331095	1946	1946	1946	1946	1
390	20231011	131800	542329149	1951	1951	1951	1951	1
391	20231011	131700	542327198	1945	1948	1951	1945	4529
392	20231011	131600	533513655	1948	1948	1948	1948	10
393	20231011	131500	533494175	1948	1948	1948	1948	0
394	20231011	131400	533494175	1948	1948	1948	1948	1000
395	20231011	131300	531546175	1949	1949	1949	1949	0
396	20231011	131200	531546175	1949	1949	1949	1949	0
397	20231011	131100	531546175	1949	1949	1949	1949	0
398	20231011	131000	531546175	1949	1949	1949	1949	2
399	20231011	130900	531542277	1949	1949	1949	1949	300
400	20231011	130800	530957577	1949	1949	1949	1949	0
401	20231011	130700	530957577	1949	1949	1949	1949	0
402	20231011	130600	530957577	1949	1950	1950	1949	6
403	20231011	130500	530945878	1951	1951	1951	1951	1
404	20231011	130400	530943927	1950	1950	1950	1950	109
405	20231011	130300	530731377	1951	1951	1951	1951	0
406	20231011	130200	530731377	1951	1951	1951	1951	0
407	20231011	130100	530731377	1951	1947	1951	1947	72
408	20231011	130000	530591186	1947	1947	1947	1947	0
409	20231011	125900	530591186	1947	1945	1947	1945	100
410	20231011	125800	530396684	1947	1947	1947	1947	0
411	20231011	125700	530396684	1947	1947	1947	1947	0
412	20231011	125600	530396684	1947	1945	1947	1945	2002
413	20231011	125500	526502790	1945	1948	1948	1945	11791
414	20231011	125400	503564177	1950	1950	1950	1950	0
415	20231011	125300	503564177	1950	1950	1950	1950	1
416	20231011	125200	503562227	1948	1949	1949	1948	27
417	20231011	125100	503509630	1950	1951	1951	1950	6535
418	20231011	125000	490766350	1952	1952	1952	1952	0
419	20231011	124900	490766350	1952	1952	1952	1952	1500
420	20231011	124800	487838350	1952	1952	1952	1952	0
421	20231011	124700	487838350	1952	1951	1952	1951	314
422	20231011	124600	487225733	1951	1951	1951	1951	0
423	20231011	124500	487225733	1951	1951	1951	1951	160
424	20231011	124400	486913573	1951	1951	1951	1951	1256
425	20231011	124300	484463117	1951	1951	1951	1951	0
426	20231011	124200	484463117	1951	1950	1951	1950	517
427	20231011	124100	483454454	1950	1950	1950	1950	3748
428	20231011	124000	476145854	1951	1951	1951	1951	0
429	20231011	123900	476145854	1951	1950	1951	1947	1005
430	20231011	123800	474188912	1951	1951	1951	1951	54
431	20231011	123700	474083558	1952	1952	1952	1952	0
432	20231011	123600	474083558	1952	1950	1952	1950	2
433	20231011	123500	474079656	1951	1952	1952	1951	106
434	20231011	123400	473872745	1952	1952	1952	1952	1
435	20231011	123300	473870793	1945	1946	1946	1945	1050
436	20231011	123200	471828154	1946	1946	1946	1946	257
437	20231011	123100	471328032	1948	1952	1952	1948	44
438	20231011	123000	471242316	1950	1948	1950	1948	471
439	20231011	122900	470324806	1948	1948	1948	1948	1026
440	20231011	122800	468326158	1948	1948	1948	1948	1
441	20231011	122700	468324210	1946	1946	1946	1946	599
442	20231011	122600	467158556	1946	1946	1946	1946	500
443	20231011	122500	466185556	1946	1946	1946	1946	0
444	20231011	122400	466185556	1946	1948	1948	1946	1484
445	20231011	122300	463294872	1948	1948	1948	1948	0
446	20231011	122200	463294872	1948	1948	1948	1948	1603
447	20231011	122100	460172228	1952	1952	1952	1952	40
448	20231011	122000	460094148	1948	1949	1949	1948	500
449	20231011	121900	459120095	1952	1951	1952	1951	458
450	20231011	121800	458226081	1950	1950	1950	1950	9
451	20231011	121700	458208531	1950	1950	1950	1950	1
452	20231011	121600	458206581	1949	1949	1949	1949	347
453	20231011	121500	457530278	1949	1949	1949	1949	0
454	20231011	121400	457530278	1949	1949	1949	1949	114
455	20231011	121300	457308092	1950	1950	1950	1950	0
456	20231011	121200	457308092	1950	1950	1950	1950	211
457	20231011	121100	456896642	1950	1950	1950	1950	269
458	20231011	121000	456372092	1951	1950	1951	1950	70
459	20231011	120900	456235572	1951	1951	1951	1951	1
460	20231011	120800	456233621	1951	1951	1951	1951	552
461	20231011	120700	455156669	1950	1950	1950	1950	3010
462	20231011	120600	449287169	1950	1950	1950	1950	0
463	20231011	120500	449287169	1950	1950	1950	1950	70
464	20231011	120400	449150669	1950	1950	1950	1950	910
465	20231011	120300	447376169	1950	1950	1950	1950	418
466	20231011	120200	446561069	1950	1952	1952	1950	7286
467	20231011	120100	432353065	1951	1951	1951	1951	0
468	20231011	120000	432353065	1951	1951	1951	1951	10
469	20231011	115900	432333555	1952	1952	1952	1952	1
470	20231011	115800	432331603	1951	1951	1951	1951	200
471	20231011	115700	431941403	1952	1952	1952	1952	10
472	20231011	115600	431921883	1952	1952	1952	1952	0
473	20231011	115500	431921883	1952	1952	1952	1952	21
474	20231011	115400	431880891	1951	1951	1951	1951	460
475	20231011	115300	430983431	1952	1952	1952	1952	0
476	20231011	115200	430983431	1952	1952	1952	1952	0
477	20231011	115100	430983431	1952	1952	1952	1952	3
478	20231011	115000	430977575	1953	1952	1953	1952	529
479	20231011	114900	429944961	1953	1952	1953	1952	323
480	20231011	114800	429314462	1953	1953	1953	1953	101
481	20231011	114700	429117209	1953	1953	1953	1953	3
482	20231011	114600	429111350	1954	1954	1954	1954	0
483	20231011	114500	429111350	1954	1955	1956	1954	422
484	20231011	114400	428286755	1958	1956	1958	1956	75
485	20231011	114300	428139977	1954	1956	1956	1951	1044
486	20231011	114200	426098066	1951	1956	1956	1951	110
487	20231011	114100	425883438	1958	1957	1958	1951	49
488	20231011	114000	425787713	1958	1951	1958	1951	89
489	20231011	113900	425613556	1958	1953	1958	1952	6231
490	20231011	113800	413437101	1952	1947	1952	1947	9661
491	20231011	113700	394600029	1947	1947	1947	1947	13
492	20231011	113600	394574718	1948	1948	1948	1948	10
493	20231011	113500	394555238	1948	1946	1948	1946	1408
494	20231011	113400	391813036	1947	1947	1947	1947	427
495	20231011	113300	390981667	1948	1948	1948	1948	0
496	20231011	113200	390981667	1948	1947	1948	1947	1586
497	20231011	113100	387893715	1946	1946	1946	1946	1
498	20231011	113000	387891769	1947	1947	1947	1947	0
499	20231011	112900	387891769	1947	1947	1947	1947	425
500	20231011	112800	387064294	1948	1948	1948	1948	1
501	20231011	112700	387062346	1947	1947	1947	1947	1
502	20231011	112600	387060399	1947	1947	1947	1947	75
503	20231011	112500	386914374	1948	1948	1948	1948	15
504	20231011	112400	386885154	1948	1948	1948	1948	0
505	20231011	112300	386885154	1948	1948	1948	1948	0
506	20231011	112200	386885154	1948	1948	1948	1948	3
507	20231011	112100	386879310	1947	1948	1948	1947	10
508	20231011	112000	386859839	1949	1949	1949	1949	891
509	20231011	111900	385123280	1949	1949	1949	1948	1012
510	20231011	111800	383150902	1949	1948	1949	1948	1315
511	20231011	111700	380589281	1947	1948	1948	1947	1200
512	20231011	111600	378251781	1948	1947	1948	1947	941
513	20231011	111500	376419551	1947	1947	1947	1947	0
514	20231011	111400	376419551	1947	1947	1947	1947	1
515	20231011	111300	376417604	1946	1945	1946	1945	559
516	20231011	111200	375329791	1946	1946	1946	1946	0
517	20231011	111100	375329791	1946	1946	1946	1946	0
518	20231011	111000	375329791	1946	1944	1946	1944	2
519	20231011	110900	375325901	1946	1943	1946	1940	3909
520	20231011	110800	367736569	1946	1946	1946	1946	0
521	20231011	110700	367736569	1946	1946	1946	1946	5
522	20231011	110600	367726839	1943	1943	1943	1943	810
523	20231011	110500	366153009	1943	1946	1946	1943	3136
524	20231011	110400	360059238	1944	1946	1946	1944	566
525	20231011	110300	358958792	1946	1946	1948	1946	11
526	20231011	110200	358937384	1946	1946	1946	1946	10
527	20231011	110100	358917924	1946	1946	1946	1946	1
528	20231011	110000	358915978	1948	1948	1948	1948	0
529	20231011	105900	358915978	1948	1948	1948	1948	28
530	20231011	105800	358861434	1948	1948	1948	1948	0
531	20231011	105700	358861434	1948	1948	1948	1948	0
532	20231011	105600	358861434	1948	1948	1948	1948	1
533	20231011	105500	358859486	1947	1947	1948	1947	105
534	20231011	105400	358655050	1949	1945	1949	1945	2806
535	20231011	105300	353191299	1944	1944	1944	1944	504
536	20231011	105200	352211523	1944	1941	1944	1941	14
537	20231011	105100	352184336	1945	1945	1945	1945	0
538	20231011	105000	352184336	1945	1945	1945	1945	0
539	20231011	104900	352184336	1945	1945	1945	1945	0
540	20231011	104800	352184336	1945	1943	1945	1940	16329
541	20231011	104700	320503345	1945	1945	1945	1943	16
542	20231011	104600	320472235	1945	1943	1945	1943	280
543	20231011	104500	319928193	1943	1943	1943	1943	65
544	20231011	104400	319801898	1943	1944	1944	1943	4
545	20231011	104300	319794125	1945	1944	1945	1941	132
546	20231011	104200	319537620	1945	1945	1945	1945	1
547	20231011	104100	319535675	1944	1945	1945	1944	370
548	20231011	104000	318816083	1946	1946	1946	1946	0
549	20231011	103900	318816083	1946	1946	1946	1946	250
550	20231011	103800	318329583	1946	1945	1946	1945	20
551	20231011	103700	318290666	1947	1947	1947	1947	1
552	20231011	103600	318288719	1946	1946	1946	1946	752
553	20231011	103500	316825327	1946	1946	1946	1946	48
554	20231011	103400	316731919	1947	1947	1947	1947	1
555	20231011	103300	316729972	1946	1946	1946	1946	517
556	20231011	103200	315723890	1947	1947	1947	1947	51
557	20231011	103100	315624593	1945	1945	1945	1945	39
558	20231011	103000	315548738	1948	1948	1948	1945	53
559	20231011	102900	315445500	1947	1947	1948	1947	57
560	20231011	102800	315334470	1949	1942	1949	1942	36004
561	20231011	102700	245329004	1942	1942	1942	1942	1
562	20231011	102600	245327062	1941	1941	1941	1941	537
563	20231011	102500	244284745	1941	1941	1941	1941	0
564	20231011	102400	244284745	1941	1941	1941	1941	6
565	20231011	102300	244273099	1942	1941	1942	1941	400
566	20231011	102200	243496300	1942	1942	1942	1942	2198
567	20231011	102100	239227784	1940	1940	1940	1940	0
568	20231011	102000	239227784	1940	1939	1940	1939	1037
569	20231011	101900	237216041	1940	1940	1940	1940	0
570	20231011	101800	237216041	1940	1940	1940	1940	0
571	20231011	101700	237216041	1940	1940	1940	1940	0
572	20231011	101600	237216041	1940	1939	1940	1939	858
573	20231011	101500	235552327	1939	1939	1939	1939	394
574	20231011	101400	234788361	1940	1940	1940	1940	1
575	20231011	101300	234786421	1941	1931	1941	1931	1881
576	20231011	101200	231153447	1931	1932	1941	1931	3322
577	20231011	101100	224736940	1932	1935	1941	1932	4197
578	20231011	101000	216622177	1935	1939	1941	1935	4049
579	20231011	100900	208770385	1939	1939	1939	1939	70
580	20231011	100800	208634655	1939	1939	1939	1939	0
581	20231011	100700	208634655	1939	1940	1940	1935	844
582	20231011	100600	206998170	1935	1935	1940	1935	3016
583	20231011	100500	201162200	1935	1936	1940	1935	3105
584	20231011	100400	195152020	1940	1940	1940	1940	9
585	20231011	100300	195134560	1935	1935	1935	1935	489
586	20231011	100200	194188345	1941	1942	1942	1936	2253
587	20231011	100100	189825290	1938	1941	1941	1938	6960
588	20231011	100000	176324040	1943	1943	1943	1943	0
589	20231011	095900	176324040	1943	1943	1943	1943	0
590	20231011	095800	176324040	1943	1941	1943	1940	328
591	20231011	095700	175687417	1940	1941	1941	1940	1809
592	20231011	095600	172177948	1941	1941	1941	1941	164
593	20231011	095500	171859624	1943	1944	1944	1940	2435
594	20231011	095400	167133718	1940	1940	1944	1940	3887
595	20231011	095300	159592934	1941	1944	1944	1941	732
596	20231011	095200	158171515	1944	1942	1944	1942	1037
597	20231011	095100	156157550	1942	1942	1942	1942	515
598	20231011	095000	155157420	1941	1941	1941	1941	0
599	20231011	094900	155157420	1941	1942	1942	1941	146
600	20231011	094800	154873921	1944	1941	1944	1941	3532
601	20231011	094700	148011850	1942	1943	1943	1941	312
602	20231011	094600	147406255	1941	1941	1941	1941	8
603	20231011	094500	147390727	1943	1940	1943	1940	512
604	20231011	094400	146397144	1940	1943	1943	1940	683
605	20231011	094300	145071626	1941	1942	1942	1941	143
606	20231011	094200	144793942	1942	1942	1942	1942	440
607	20231011	094100	143939462	1943	1943	1943	1943	0
608	20231011	094000	143939462	1943	1943	1943	1943	1
609	20231011	093900	143937519	1944	1944	1944	1943	11
610	20231011	093800	143916136	1945	1945	1945	1945	0
611	20231011	093700	143916136	1945	1945	1945	1945	200
612	20231011	093600	143527136	1945	1941	1945	1940	2511
613	20231011	093500	138655234	1946	1945	1946	1941	2557
614	20231011	093400	133687667	1946	1947	1947	1946	33
615	20231011	093300	133623432	1947	1945	1947	1945	5314
616	20231011	093200	123287562	1945	1942	1945	1942	3624
617	20231011	093100	116244379	1943	1943	1943	1942	14
618	20231011	093000	116217178	1941	1941	1943	1941	1011
619	20231011	092900	114254315	1941	1939	1941	1939	1044
620	20231011	092800	112229150	1939	1939	1939	1939	0
621	20231011	092700	112229150	1939	1939	1939	1939	50
622	20231011	092600	112132200	1939	1938	1939	1938	153
623	20231011	092500	111835534	1937	1937	1937	1937	1
624	20231011	092400	111833597	1939	1940	1940	1937	1349
625	20231011	092300	109217651	1940	1939	1940	1939	2
626	20231011	092200	109213772	1940	1939	1940	1939	6
627	20231011	092100	109202137	1940	1939	1941	1939	2228
628	20231011	092000	104879883	1940	1939	1940	1936	310
629	20231011	091900	104278811	1939	1939	1940	1939	2277
630	20231011	091800	99863637	1939	1939	1940	1939	1160
631	20231011	091700	97614396	1940	1939	1940	1936	731
632	20231011	091600	96198276	1941	1937	1942	1937	6040
633	20231011	091500	84494745	1936	1935	1937	1935	7
634	20231011	091400	84481193	1937	1937	1938	1937	258
635	20231011	091300	83981415	1938	1938	1938	1938	0
636	20231011	091200	83981415	1938	1933	1940	1933	8436
637	20231011	091100	67639969	1934	1933	1934	1933	1001
638	20231011	091000	65705035	1926	1931	1934	1926	3536
639	20231011	090900	58887929	1934	1934	1934	1934	1502
640	20231011	090800	55983061	1934	1932	1935	1926	854
641	20231011	090700	54336224	1935	1933	1935	1933	700
642	20231011	090600	52983117	1933	1934	1934	1925	4566
643	20231011	090500	44168870	1934	1934	1934	1934	62
644	20231011	090400	44048962	1930	1930	1930	1930	2724
645	20231011	090300	38791642	1930	1934	1936	1930	220
646	20231011	090200	38366188	1936	1931	1937	1930	5597
647	20231011	090100	27547924	1930	1924	1932	1924	893
648	20231011	090000	25825306	1924	1917	1924	1917	13279