KissMeData/066980/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	194700	970089454	1881	1881	1881	1881	5207
3	20241004	194600	970089454	1881	1881	1881	1881	0
4	20241004	194500	970089454	1881	1881	1881	1881	0
5	20241004	194400	970089454	1881	1881	1881	1881	0
6	20241004	194300	970089454	1881	1881	1881	1881	0
7	20241004	194200	970089454	1881	1881	1881	1881	0
8	20241004	194100	970089454	1881	1881	1881	1881	0
9	20241004	194000	970089454	1881	1881	1881	1881	0
10	20241004	193900	970089454	1881	1881	1881	1881	0
11	20241004	193800	970089454	1881	1881	1881	1881	0
12	20241004	193700	970089454	1881	1881	1881	1881	0
13	20241004	193600	970089454	1881	1881	1881	1881	0
14	20241004	193500	970089454	1881	1881	1881	1881	0
15	20241004	193400	970089454	1881	1881	1881	1881	0
16	20241004	193300	970089454	1881	1881	1881	1881	0
17	20241004	193200	970089454	1881	1881	1881	1881	0
18	20241004	193100	970089454	1881	1881	1881	1881	0
19	20241004	193000	970089454	1881	1881	1881	1881	0
20	20241004	192900	970089454	1881	1881	1881	1881	0
21	20241004	192800	970089454	1881	1881	1881	1881	0
22	20241004	192700	970089454	1881	1881	1881	1881	0
23	20241004	192600	970089454	1881	1881	1881	1881	0
24	20241004	192500	970089454	1881	1881	1881	1881	0
25	20241004	192400	970089454	1881	1881	1881	1881	0
26	20241004	192300	970089454	1881	1881	1881	1881	0
27	20241004	192200	970089454	1881	1881	1881	1881	0
28	20241004	192100	970089454	1881	1881	1881	1881	0
29	20241004	192000	970089454	1881	1881	1881	1881	0
30	20241004	191900	970089454	1881	1881	1881	1881	0
31	20241004	191800	970089454	1881	1881	1881	1881	0
32	20241004	191700	970089454	1881	1881	1881	1881	5207
33	20241004	191600	970089454	1881	1881	1881	1881	0
34	20241004	191500	970089454	1881	1881	1881	1881	0
35	20241004	191400	970089454	1881	1881	1881	1881	0
36	20241004	191300	970089454	1881	1881	1881	1881	0
37	20241004	191200	970089454	1881	1881	1881	1881	0
38	20241004	191100	970089454	1881	1881	1881	1881	0
39	20241004	191000	970089454	1881	1881	1881	1881	0
40	20241004	190900	970089454	1881	1881	1881	1881	0
41	20241004	190800	970089454	1881	1881	1881	1881	0
42	20241004	190700	970089454	1881	1881	1881	1881	0
43	20241004	190600	970089454	1881	1881	1881	1881	0
44	20241004	190500	970089454	1881	1881	1881	1881	0
45	20241004	190400	970089454	1881	1881	1881	1881	0
46	20241004	190300	970089454	1881	1881	1881	1881	0
47	20241004	190200	970089454	1881	1881	1881	1881	0
48	20241004	190100	970089454	1881	1881	1881	1881	0
49	20241004	190000	970089454	1881	1881	1881	1881	0
50	20241004	185900	970089454	1881	1881	1881	1881	0
51	20241004	185800	970089454	1881	1881	1881	1881	0
52	20241004	185700	970089454	1881	1881	1881	1881	0
53	20241004	185600	970089454	1881	1881	1881	1881	0
54	20241004	185500	970089454	1881	1881	1881	1881	0
55	20241004	185400	970089454	1881	1881	1881	1881	0
56	20241004	185300	970089454	1881	1881	1881	1881	0
57	20241004	185200	970089454	1881	1881	1881	1881	0
58	20241004	185100	970089454	1881	1881	1881	1881	0
59	20241004	185000	970089454	1881	1881	1881	1881	0
60	20241004	184900	970089454	1881	1881	1881	1881	0
61	20241004	184800	970089454	1881	1881	1881	1881	0
62	20241004	184700	970089454	1881	1881	1881	1881	5207
63	20241004	184600	970089454	1881	1881	1881	1881	0
64	20241004	184500	970089454	1881	1881	1881	1881	0
65	20241004	184400	970089454	1881	1881	1881	1881	0
66	20241004	184300	970089454	1881	1881	1881	1881	0
67	20241004	184200	970089454	1881	1881	1881	1881	0
68	20241004	184100	970089454	1881	1881	1881	1881	0
69	20241004	184000	970089454	1881	1881	1881	1881	0
70	20241004	183900	970089454	1881	1881	1881	1881	0
71	20241004	183800	970089454	1881	1881	1881	1881	0
72	20241004	183700	970089454	1881	1881	1881	1881	0
73	20241004	183600	970089454	1881	1881	1881	1881	0
74	20241004	183500	970089454	1881	1881	1881	1881	0
75	20241004	183400	970089454	1881	1881	1881	1881	0
76	20241004	183300	970089454	1881	1881	1881	1881	0
77	20241004	183200	970089454	1881	1881	1881	1881	0
78	20241004	183100	970089454	1881	1881	1881	1881	0
79	20241004	183000	970089454	1881	1881	1881	1881	0
80	20241004	182900	970089454	1881	1881	1881	1881	0
81	20241004	182800	970089454	1881	1881	1881	1881	0
82	20241004	182700	970089454	1881	1881	1881	1881	0
83	20241004	182600	970089454	1881	1881	1881	1881	0
84	20241004	182500	970089454	1881	1881	1881	1881	0
85	20241004	182400	970089454	1881	1881	1881	1881	0
86	20241004	182300	970089454	1881	1881	1881	1881	0
87	20241004	182200	970089454	1881	1881	1881	1881	0
88	20241004	182100	970089454	1881	1881	1881	1881	0
89	20241004	182000	970089454	1881	1881	1881	1881	0
90	20241004	181900	970089454	1881	1881	1881	1881	0
91	20241004	181800	970089454	1881	1881	1881	1881	0
92	20241004	181700	970089454	1881	1881	1881	1881	5207
93	20241004	181600	970089454	1881	1881	1881	1881	0
94	20241004	181500	970089454	1881	1881	1881	1881	0
95	20241004	181400	970089454	1881	1881	1881	1881	0
96	20241004	181300	970089454	1881	1881	1881	1881	0
97	20241004	181200	970089454	1881	1881	1881	1881	0
98	20241004	181100	970089454	1881	1881	1881	1881	0
99	20241004	181000	970089454	1881	1881	1881	1881	0
100	20241004	180900	970089454	1881	1881	1881	1881	0
101	20241004	180800	970089454	1881	1881	1881	1881	0
102	20241004	180700	970089454	1881	1881	1881	1881	0
103	20241004	180600	970089454	1881	1881	1881	1881	0
104	20241004	180500	970089454	1881	1881	1881	1881	0
105	20241004	180400	970089454	1881	1881	1881	1881	0
106	20241004	180300	970089454	1881	1881	1881	1881	0
107	20241004	180200	970089454	1881	1881	1881	1881	0
108	20241004	180100	970089454	1881	1881	1881	1881	0
109	20241004	180000	970089454	1881	1881	1881	1881	0
110	20241004	175900	970089454	1881	1881	1881	1881	0
111	20241004	175800	970089454	1881	1881	1881	1881	0
112	20241004	175700	970089454	1881	1881	1881	1881	0
113	20241004	175600	970089454	1881	1881	1881	1881	0
114	20241004	175500	970089454	1881	1881	1881	1881	0
115	20241004	175400	970089454	1881	1881	1881	1881	0
116	20241004	175300	970089454	1881	1881	1881	1881	0
117	20241004	175200	970089454	1881	1881	1881	1881	0
118	20241004	175100	970089454	1881	1881	1881	1881	0
119	20241004	175000	970089454	1881	1881	1881	1881	0
120	20241004	174900	970089454	1881	1881	1881	1881	0
121	20241004	174800	970089454	1881	1881	1881	1881	0
122	20241004	174700	970089454	1881	1881	1881	1881	5207
123	20241004	174600	970089454	1881	1881	1881	1881	0
124	20241004	174500	970089454	1881	1881	1881	1881	0
125	20241004	174400	970089454	1881	1881	1881	1881	0
126	20241004	174300	970089454	1881	1881	1881	1881	0
127	20241004	174200	970089454	1881	1881	1881	1881	0
128	20241004	174100	970089454	1881	1881	1881	1881	0
129	20241004	174000	970089454	1881	1881	1881	1881	0
130	20241004	173900	970089454	1881	1881	1881	1881	0
131	20241004	173800	970089454	1881	1881	1881	1881	0
132	20241004	173700	970089454	1881	1881	1881	1881	0
133	20241004	173600	970089454	1881	1881	1881	1881	0
134	20241004	173500	970089454	1881	1881	1881	1881	0
135	20241004	173400	970089454	1881	1881	1881	1881	0
136	20241004	173300	970089454	1881	1881	1881	1881	0
137	20241004	173200	970089454	1881	1881	1881	1881	0
138	20241004	173100	970089454	1881	1881	1881	1881	0
139	20241004	173000	970089454	1881	1881	1881	1881	0
140	20241004	172900	970089454	1881	1881	1881	1881	0
141	20241004	172800	970089454	1881	1881	1881	1881	0
142	20241004	172700	970089454	1881	1881	1881	1881	0
143	20241004	172600	970089454	1881	1881	1881	1881	0
144	20241004	172500	970089454	1881	1881	1881	1881	0
145	20241004	172400	970089454	1881	1881	1881	1881	0
146	20241004	172300	970089454	1881	1881	1881	1881	0
147	20241004	172200	970089454	1881	1881	1881	1881	0
148	20241004	172100	970089454	1881	1881	1881	1881	0
149	20241004	172000	970089454	1881	1881	1881	1881	0
150	20241004	171900	970089454	1881	1881	1881	1881	0
151	20241004	171800	970089454	1881	1881	1881	1881	0
152	20241004	171700	970089454	1881	1881	1881	1881	5207
153	20241004	171600	970089454	1881	1881	1881	1881	0
154	20241004	171500	970089454	1881	1881	1881	1881	0
155	20241004	171400	970089454	1881	1881	1881	1881	0
156	20241004	171300	970089454	1881	1881	1881	1881	0
157	20241004	171200	970089454	1881	1881	1881	1881	0
158	20241004	171100	970089454	1881	1881	1881	1881	0
159	20241004	171000	970089454	1881	1881	1881	1881	0
160	20241004	170900	970089454	1881	1881	1881	1881	0
161	20241004	170800	970089454	1881	1881	1881	1881	0
162	20241004	170700	970089454	1881	1881	1881	1881	0
163	20241004	170600	970089454	1881	1881	1881	1881	0
164	20241004	170500	970089454	1881	1881	1881	1881	0
165	20241004	170400	970089454	1881	1881	1881	1881	0
166	20241004	170300	970089454	1881	1881	1881	1881	0
167	20241004	170200	970089454	1881	1881	1881	1881	0
168	20241004	170100	970089454	1881	1881	1881	1881	0
169	20241004	170000	970089454	1881	1881	1881	1881	0
170	20241004	165900	970089454	1881	1881	1881	1881	0
171	20241004	165800	970089454	1881	1881	1881	1881	0
172	20241004	165700	970089454	1881	1881	1881	1881	0
173	20241004	165600	970089454	1881	1881	1881	1881	0
174	20241004	165500	970089454	1881	1881	1881	1881	0
175	20241004	165400	970089454	1881	1881	1881	1881	0
176	20241004	165300	970089454	1881	1881	1881	1881	0
177	20241004	165200	970089454	1881	1881	1881	1881	0
178	20241004	165100	970089454	1881	1881	1881	1881	0
179	20241004	165000	970089454	1881	1881	1881	1881	0
180	20241004	164900	970089454	1881	1881	1881	1881	0
181	20241004	164800	970089454	1881	1881	1881	1881	0
182	20241004	164700	970089454	1881	1881	1881	1881	5207
183	20241004	164600	970089454	1881	1881	1881	1881	0
184	20241004	164500	970089454	1881	1881	1881	1881	0
185	20241004	164400	970089454	1881	1881	1881	1881	0
186	20241004	164300	970089454	1881	1881	1881	1881	0
187	20241004	164200	970089454	1881	1881	1881	1881	0
188	20241004	164100	970089454	1881	1881	1881	1881	0
189	20241004	164000	970089454	1881	1881	1881	1881	0
190	20241004	163900	970089454	1881	1881	1881	1881	0
191	20241004	163800	970089454	1881	1881	1881	1881	0
192	20241004	163700	970089454	1881	1881	1881	1881	0
193	20241004	163600	970089454	1881	1881	1881	1881	0
194	20241004	163500	970089454	1881	1881	1881	1881	0
195	20241004	163400	970089454	1881	1881	1881	1881	0
196	20241004	163300	970089454	1881	1881	1881	1881	0
197	20241004	163200	970089454	1881	1881	1881	1881	0
198	20241004	163100	970089454	1881	1881	1881	1881	0
199	20241004	163000	970089454	1881	1881	1881	1881	0
200	20241004	162900	970089454	1881	1881	1881	1881	0
201	20241004	162800	970089454	1881	1881	1881	1881	0
202	20241004	162700	970089454	1881	1881	1881	1881	0
203	20241004	162600	970089454	1881	1881	1881	1881	0
204	20241004	162500	970089454	1881	1881	1881	1881	0
205	20241004	162400	970089454	1881	1881	1881	1881	0
206	20241004	162300	970089454	1881	1881	1881	1881	0
207	20241004	162200	970089454	1881	1881	1881	1881	0
208	20241004	162100	970089454	1881	1881	1881	1881	0
209	20241004	162000	970089454	1881	1881	1881	1881	0
210	20241004	161900	970089454	1881	1881	1881	1881	0
211	20241004	161800	970089454	1881	1881	1881	1881	0
212	20241004	161700	970089454	1881	1881	1881	1881	5207
213	20241004	161600	970089454	1881	1881	1881	1881	0
214	20241004	161500	970089454	1881	1881	1881	1881	0
215	20241004	161400	970089454	1881	1881	1881	1881	0
216	20241004	161300	970089454	1881	1881	1881	1881	0
217	20241004	161200	970089454	1881	1881	1881	1881	0
218	20241004	161100	970089454	1881	1881	1881	1881	0
219	20241004	161000	970089454	1881	1881	1881	1881	0
220	20241004	160900	970089454	1881	1881	1881	1881	0
221	20241004	160800	970089454	1881	1881	1881	1881	0
222	20241004	160700	970089454	1881	1881	1881	1881	0
223	20241004	160600	970089454	1881	1881	1881	1881	0
224	20241004	160500	970089454	1881	1881	1881	1881	0
225	20241004	160400	970089454	1881	1881	1881	1881	0
226	20241004	160300	970089454	1881	1881	1881	1881	0
227	20241004	160200	970089454	1881	1881	1881	1881	0
228	20241004	160100	970089454	1881	1881	1881	1881	0
229	20241004	160000	970089454	1881	1881	1881	1881	0
230	20241004	155900	970089454	1881	1881	1881	1881	0
231	20241004	155800	970089454	1881	1881	1881	1881	0
232	20241004	155700	970089454	1881	1881	1881	1881	0
233	20241004	155600	970089454	1881	1881	1881	1881	0
234	20241004	155500	970089454	1881	1881	1881	1881	0
235	20241004	155400	970089454	1881	1881	1881	1881	0
236	20241004	155300	970089454	1881	1881	1881	1881	0
237	20241004	155200	970089454	1881	1881	1881	1881	0
238	20241004	155100	970089454	1881	1881	1881	1881	0
239	20241004	155000	970089454	1881	1881	1881	1881	0
240	20241004	154900	970089454	1881	1881	1881	1881	0
241	20241004	154800	970089454	1881	1881	1881	1881	0
242	20241004	154700	970089454	1881	1881	1881	1881	5207
243	20241004	154600	970089454	1881	1881	1881	1881	0
244	20241004	154500	970089454	1881	1881	1881	1881	0
245	20241004	154400	970089454	1881	1881	1881	1881	0
246	20241004	154300	970089454	1881	1881	1881	1881	0
247	20241004	154200	970089454	1881	1881	1881	1881	0
248	20241004	154100	970089454	1881	1881	1881	1881	0
249	20241004	154000	970089454	1881	1881	1881	1881	0
250	20241004	153900	970089454	1881	1881	1881	1881	0
251	20241004	153800	970089454	1881	1881	1881	1881	0
252	20241004	153700	970089454	1881	1881	1881	1881	0
253	20241004	153600	970089454	1881	1881	1881	1881	0
254	20241004	153500	970089454	1881	1881	1881	1881	0
255	20241004	153400	970089454	1881	1881	1881	1881	0
256	20241004	153300	970089454	1881	1881	1881	1881	0
257	20241004	153200	970089454	1881	1881	1881	1881	0
258	20241004	153100	970089454	1881	1881	1881	1881	0
259	20241004	153000	970089454	1881	1881	1881	1881	5207
260	20241004	152900	960295087	1881	1881	1881	1881	0
261	20241004	152800	960295087	1881	1881	1881	1881	0
262	20241004	152700	960295087	1881	1881	1881	1881	0
263	20241004	152600	960295087	1881	1881	1881	1881	0
264	20241004	152500	960295087	1881	1881	1881	1881	0
265	20241004	152400	960295087	1881	1881	1881	1881	0
266	20241004	152300	960295087	1881	1881	1881	1881	0
267	20241004	152200	960295087	1881	1881	1881	1881	0
268	20241004	152100	960295087	1881	1881	1881	1881	0
269	20241004	152000	960295087	1881	1881	1881	1881	0
270	20241004	151900	960295087	1881	1880	1882	1879	511
271	20241004	151800	959334742	1879	1882	1882	1879	7
272	20241004	151700	959321586	1878	1881	1881	1878	2418
273	20241004	151600	954776187	1881	1878	1882	1878	2334
274	20241004	151500	950386822	1877	1878	1878	1877	140
275	20241004	151400	950123992	1882	1880	1882	1880	248
276	20241004	151300	949657746	1877	1878	1878	1877	1051
277	20241004	151200	947684970	1880	1878	1880	1878	70
278	20241004	151100	947553506	1877	1877	1877	1877	0
279	20241004	151000	947553506	1877	1877	1877	1877	0
280	20241004	150900	947553506	1877	1878	1878	1877	705
281	20241004	150800	946230217	1880	1880	1880	1880	148
282	20241004	150700	945951977	1880	1879	1880	1879	41
283	20241004	150600	945874923	1880	1880	1880	1880	0
284	20241004	150500	945874923	1880	1879	1880	1879	513
285	20241004	150400	944910983	1880	1878	1880	1877	1301
286	20241004	150300	942469002	1882	1886	1886	1877	6144
287	20241004	150200	930921573	1882	1882	1882	1882	20
288	20241004	150100	930883933	1887	1887	1887	1887	0
289	20241004	150000	930883933	1887	1886	1887	1886	1000
290	20241004	145900	928997789	1885	1885	1885	1885	2066
291	20241004	145800	925103379	1884	1884	1884	1884	0
292	20241004	145700	925103379	1884	1884	1884	1880	317
293	20241004	145600	924506859	1884	1884	1884	1884	6
294	20241004	145500	924495555	1884	1882	1884	1882	1101
295	20241004	145400	922421707	1877	1882	1882	1877	232
296	20241004	145300	921986083	1882	1882	1882	1882	100
297	20241004	145200	921797883	1883	1876	1883	1876	505
298	20241004	145100	920850468	1875	1878	1878	1875	4489
299	20241004	145000	912422721	1880	1880	1880	1878	1517
300	20241004	144900	909571621	1880	1881	1881	1880	2212
301	20241004	144800	905410921	1885	1885	1885	1885	0
302	20241004	144700	905410921	1885	1885	1885	1885	2
303	20241004	144600	905407151	1886	1886	1886	1886	1
304	20241004	144500	905405265	1884	1883	1884	1881	171
305	20241004	144400	905083292	1884	1887	1887	1884	467
306	20241004	144300	904202564	1886	1886	1886	1886	0
307	20241004	144200	904202564	1886	1886	1886	1886	101
308	20241004	144100	904012078	1884	1884	1884	1884	33
309	20241004	144000	903949906	1883	1883	1883	1883	89
310	20241004	143900	903782319	1883	1883	1883	1883	100
311	20241004	143800	903594019	1880	1880	1880	1880	0
312	20241004	143700	903594019	1880	1879	1880	1879	422
313	20241004	143600	902801065	1879	1880	1880	1879	769
314	20241004	143500	901355358	1880	1880	1880	1880	0
315	20241004	143400	901355358	1880	1881	1881	1880	65
316	20241004	143300	901233113	1882	1882	1882	1882	0
317	20241004	143200	901233113	1882	1882	1882	1882	6
318	20241004	143100	901221821	1882	1882	1882	1882	2
319	20241004	143000	901218057	1882	1881	1882	1881	115
320	20241004	142900	901001637	1877	1877	1877	1877	0
321	20241004	142800	901001637	1877	1878	1878	1877	167
322	20241004	142700	900688078	1879	1881	1881	1879	94
323	20241004	142600	900511441	1892	1882	1892	1882	1282
324	20241004	142500	898098667	1893	1893	1893	1893	5
325	20241004	142400	898089202	1893	1893	1893	1893	0
326	20241004	142300	898089202	1893	1893	1893	1893	0
327	20241004	142200	898089202	1893	1893	1893	1893	5
328	20241004	142100	898079737	1894	1894	1894	1894	0
329	20241004	142000	898079737	1894	1894	1894	1894	0
330	20241004	141900	898079737	1894	1894	1894	1894	0
331	20241004	141800	898079737	1894	1894	1894	1894	450
332	20241004	141700	897227437	1895	1895	1895	1895	5
333	20241004	141600	897217962	1874	1872	1874	1872	1319
334	20241004	141500	894748511	1872	1865	1872	1865	205
335	20241004	141400	894364786	1865	1865	1865	1865	9
336	20241004	141300	894348001	1865	1866	1866	1865	1237
337	20241004	141200	892040775	1866	1865	1866	1865	320
338	20241004	141100	891443965	1864	1860	1864	1860	402
339	20241004	141000	890696233	1859	1860	1860	1859	1616
340	20241004	140900	887690544	1860	1865	1865	1860	4313
341	20241004	140800	879662189	1866	1866	1866	1866	77
342	20241004	140700	879518507	1866	1866	1866	1866	20
343	20241004	140600	879481187	1868	1865	1868	1865	2112
344	20241004	140500	875542050	1866	1866	1866	1866	13
345	20241004	140400	875517792	1865	1865	1866	1865	278
346	20241004	140300	874999109	1866	1876	1876	1866	5420
347	20241004	140200	864861889	1876	1876	1876	1876	0
348	20241004	140100	864861889	1876	1876	1876	1876	500
349	20241004	140000	863923889	1876	1877	1877	1876	11120
350	20241004	135900	843058620	1886	1886	1886	1886	7
351	20241004	135800	843045418	1887	1877	1887	1877	6827
352	20241004	135700	830230869	1877	1887	1887	1877	2657
353	20241004	135600	825241110	1877	1877	1877	1877	2300
354	20241004	135500	820924010	1877	1878	1886	1876	12786
355	20241004	135400	796860153	1877	1877	1877	1877	0
356	20241004	135300	796860153	1877	1882	1882	1877	72
357	20241004	135200	796725004	1887	1888	1888	1887	213
358	20241004	135100	796322861	1888	1876	1888	1874	1336
359	20241004	135000	793817632	1874	1882	1882	1874	3184
360	20241004	134900	787845541	1882	1883	1883	1882	244
361	20241004	134800	787386332	1882	1888	1888	1882	537
362	20241004	134700	786372512	1895	1886	1895	1886	200
363	20241004	134600	785993836	1886	1880	1886	1880	234
364	20241004	134500	785553079	1880	1888	1893	1880	2151
365	20241004	134400	781503550	1889	1896	1896	1889	19078
366	20241004	134300	745375420	1895	1895	1895	1895	0
367	20241004	134200	745375420	1895	1901	1901	1895	1636
368	20241004	134100	742271774	1911	1911	1911	1911	0
369	20241004	134000	742271774	1911	1911	1911	1911	0
370	20241004	133900	742271774	1911	1900	1911	1900	180
371	20241004	133800	741928542	1899	1899	1899	1899	0
372	20241004	133700	741928542	1899	1899	1899	1899	0
373	20241004	133600	741928542	1899	1894	1899	1894	5183
374	20241004	133500	732097821	1895	1895	1895	1895	35
375	20241004	133400	732031496	1894	1893	1894	1893	117
376	20241004	133300	731809990	1893	1894	1895	1893	491
377	20241004	133200	730880023	1894	1896	1896	1894	130
378	20241004	133100	730633673	1895	1897	1898	1895	2781
379	20241004	133000	725360193	1897	1900	1900	1897	11756
380	20241004	132900	703036117	1900	1906	1906	1900	22498
381	20241004	132800	660216231	1906	1906	1906	1906	0
382	20241004	132700	660216231	1906	1907	1907	1906	137
383	20241004	132600	659955108	1907	1907	1907	1907	16
384	20241004	132500	659924596	1906	1906	1906	1906	0
385	20241004	132400	659924596	1906	1906	1906	1906	0
386	20241004	132300	659924596	1906	1906	1906	1906	0
387	20241004	132200	659924596	1906	1906	1906	1906	0
388	20241004	132100	659924596	1906	1906	1906	1906	0
389	20241004	132000	659924596	1906	1907	1907	1906	776
390	20241004	131900	658445493	1908	1908	1908	1908	1747
391	20241004	131800	655112217	1908	1907	1913	1907	286
392	20241004	131700	654566555	1914	1914	1914	1914	0
393	20241004	131600	654566555	1914	1914	1914	1914	0
394	20241004	131500	654566555	1914	1914	1914	1914	52
395	20241004	131400	654467027	1906	1907	1907	1906	81
396	20241004	131300	654312640	1906	1906	1906	1906	0
397	20241004	131200	654312640	1906	1907	1907	1906	50
398	20241004	131100	654217339	1906	1906	1906	1906	0
399	20241004	131000	654217339	1906	1906	1906	1906	0
400	20241004	130900	654217339	1906	1907	1907	1906	10
401	20241004	130800	654198278	1914	1914	1914	1914	0
402	20241004	130700	654198278	1914	1914	1914	1914	0
403	20241004	130600	654198278	1914	1913	1914	1913	177
404	20241004	130500	653859577	1913	1913	1913	1913	0
405	20241004	130400	653859577	1913	1913	1913	1913	0
406	20241004	130300	653859577	1913	1913	1913	1913	0
407	20241004	130200	653859577	1913	1905	1913	1904	131
408	20241004	130100	653609432	1905	1905	1906	1905	561
409	20241004	130000	652540726	1913	1913	1913	1913	0
410	20241004	125900	652540726	1913	1913	1913	1913	6
411	20241004	125800	652529248	1913	1913	1913	1913	0
412	20241004	125700	652529248	1913	1913	1913	1913	10
413	20241004	125600	652510118	1904	1905	1905	1904	1827
414	20241004	125500	649030655	1905	1912	1912	1905	267
415	20241004	125400	648521627	1912	1912	1912	1912	85
416	20241004	125300	648359107	1912	1912	1912	1912	15
417	20241004	125200	648330427	1918	1918	1918	1918	10
418	20241004	125100	648311247	1917	1917	1917	1917	0
419	20241004	125000	648311247	1917	1917	1917	1917	204
420	20241004	124900	647920179	1917	1916	1917	1916	11
421	20241004	124800	647899102	1912	1912	1912	1912	204
422	20241004	124700	647509054	1912	1905	1912	1905	79
423	20241004	124600	647358151	1911	1906	1911	1904	1284
424	20241004	124500	644913347	1905	1905	1905	1905	0
425	20241004	124400	644913347	1905	1905	1905	1905	2
426	20241004	124300	644909537	1904	1911	1911	1904	23
427	20241004	124200	644865728	1905	1905	1905	1905	14
428	20241004	124100	644839058	1905	1907	1907	1905	2092
429	20241004	124000	640852948	1912	1912	1912	1912	50
430	20241004	123900	640757348	1912	1912	1912	1912	0
431	20241004	123800	640757348	1912	1912	1912	1912	0
432	20241004	123700	640757348	1912	1912	1912	1912	105
433	20241004	123600	640556588	1912	1908	1912	1907	4991
434	20241004	123500	631038191	1909	1909	1909	1909	56
435	20241004	123400	630931287	1910	1913	1913	1910	6405
436	20241004	123300	618697373	1913	1913	1913	1913	1261
437	20241004	123200	616285080	1913	1920	1920	1913	6352
438	20241004	123100	604129631	1920	1919	1920	1919	10
439	20241004	123000	604110434	1920	1916	1920	1916	2352
440	20241004	122900	599603174	1916	1916	1916	1916	1
441	20241004	122800	599601258	1915	1915	1915	1915	0
442	20241004	122700	599601258	1915	1915	1915	1915	0
443	20241004	122600	599601258	1915	1917	1917	1915	1000
444	20241004	122500	597685528	1917	1919	1919	1917	500
445	20241004	122400	596726636	1919	1920	1920	1919	316
446	20241004	122300	596119988	1920	1920	1920	1920	0
447	20241004	122200	596119988	1920	1924	1924	1920	1359
448	20241004	122100	593507255	1924	1924	1924	1924	0
449	20241004	122000	593507255	1924	1924	1924	1924	169
450	20241004	121900	593182099	1925	1925	1925	1925	752
451	20241004	121800	591734499	1925	1926	1926	1925	354
452	20241004	121700	591053046	1924	1924	1924	1924	0
453	20241004	121600	591053046	1924	1924	1924	1924	0
454	20241004	121500	591053046	1924	1924	1924	1924	90
455	20241004	121400	590879886	1924	1925	1925	1924	271
456	20241004	121300	590358282	1924	1924	1924	1924	0
457	20241004	121200	590358282	1924	1924	1924	1924	1
458	20241004	121100	590356358	1922	1922	1922	1922	0
459	20241004	121000	590356358	1922	1922	1922	1922	0
460	20241004	120900	590356358	1922	1935	1935	1922	2014
461	20241004	120800	586474395	1931	1932	1935	1931	190
462	20241004	120700	586107365	1931	1931	1931	1931	0
463	20241004	120600	586107365	1931	1936	1936	1931	1427
464	20241004	120500	583345849	1943	1943	1943	1943	0
465	20241004	120400	583345849	1943	1943	1943	1943	0
466	20241004	120300	583345849	1943	1936	1943	1936	86
467	20241004	120200	583179283	1940	1943	1943	1940	7
468	20241004	120100	583165688	1943	1943	1943	1943	0
469	20241004	120000	583165688	1943	1947	1947	1943	1239
470	20241004	115900	580758107	1945	1945	1945	1945	0
471	20241004	115800	580758107	1945	1945	1945	1945	0
472	20241004	115700	580758107	1945	1945	1945	1945	11
473	20241004	115600	580736712	1947	1947	1947	1947	10
474	20241004	115500	580717242	1950	1950	1950	1950	0
475	20241004	115400	580717242	1950	1950	1950	1950	5
476	20241004	115300	580707492	1949	1949	1949	1949	378
477	20241004	115200	579970770	1949	1949	1949	1949	324
478	20241004	115100	579339294	1949	1948	1949	1948	90
479	20241004	115000	579163914	1949	1949	1949	1949	530
480	20241004	114900	578130944	1947	1948	1948	1947	115
481	20241004	114800	577907019	1943	1943	1943	1943	0
482	20241004	114700	577907019	1943	1950	1950	1943	2984
483	20241004	114600	572099764	1949	1952	1952	1949	167
484	20241004	114500	571773981	1952	1948	1952	1948	96
485	20241004	114400	571586593	1952	1952	1952	1952	0
486	20241004	114300	571586593	1952	1952	1952	1952	0
487	20241004	114200	571586593	1952	1954	1954	1952	4139
488	20241004	114100	563505047	1952	1951	1955	1951	5062
489	20241004	114000	553623203	1951	1950	1951	1950	2890
490	20241004	113900	547985360	1947	1942	1950	1942	8587
491	20241004	113800	531254239	1942	1938	1942	1938	2430
492	20241004	113700	526539829	1938	1934	1938	1934	5840
493	20241004	113600	515232204	1934	1934	1934	1934	300
494	20241004	113500	514652004	1934	1934	1934	1934	203
495	20241004	113400	514259402	1934	1934	1934	1934	300
496	20241004	113300	513679202	1935	1935	1935	1933	797
497	20241004	113200	512137401	1936	1936	1936	1936	889
498	20241004	113100	510416297	1936	1936	1936	1936	0
499	20241004	113000	510416297	1936	1935	1936	1935	401
500	20241004	112900	509639964	1935	1935	1935	1935	400
501	20241004	112800	508865964	1935	1935	1935	1935	276
502	20241004	112700	508331904	1935	1935	1935	1935	52
503	20241004	112600	508231284	1935	1935	1935	1935	46
504	20241004	112500	508142274	1936	1936	1936	1936	1
505	20241004	112400	508140338	1935	1935	1935	1935	856
506	20241004	112300	506483978	1935	1930	1935	1930	1345
507	20241004	112200	503881788	1936	1936	1936	1936	0
508	20241004	112100	503881788	1936	1936	1936	1936	0
509	20241004	112000	503881788	1936	1937	1937	1936	210
510	20241004	111900	503475191	1937	1937	1937	1937	10
511	20241004	111800	503455821	1937	1937	1937	1937	1
512	20241004	111700	503453884	1937	1937	1937	1937	561
513	20241004	111600	502367227	1936	1936	1936	1936	1
514	20241004	111500	502365291	1938	1938	1938	1938	0
515	20241004	111400	502365291	1938	1935	1938	1935	816
516	20241004	111300	500784245	1935	1933	1935	1933	160
517	20241004	111200	500474898	1933	1932	1933	1932	189
518	20241004	111100	500109589	1931	1930	1931	1930	194
519	20241004	111000	499735135	1930	1930	1930	1930	1
520	20241004	110900	499733205	1924	1924	1924	1924	80
521	20241004	110800	499579285	1931	1931	1931	1931	0
522	20241004	110700	499579285	1931	1931	1931	1931	0
523	20241004	110600	499579285	1931	1931	1931	1931	0
524	20241004	110500	499579285	1931	1927	1931	1927	329
525	20241004	110400	498943994	1927	1930	1930	1927	593
526	20241004	110300	497800419	1931	1932	1932	1931	1908
527	20241004	110200	494114440	1932	1932	1932	1932	43
528	20241004	110100	494031364	1932	1932	1932	1932	0
529	20241004	110000	494031364	1932	1932	1932	1932	1
530	20241004	105900	494029432	1930	1930	1930	1930	0
531	20241004	105800	494029432	1930	1930	1930	1930	0
532	20241004	105700	494029432	1930	1930	1930	1930	0
533	20241004	105600	494029432	1930	1930	1933	1930	386
534	20241004	105500	493283687	1932	1933	1933	1932	536
535	20241004	105400	492247780	1933	1933	1933	1933	70
536	20241004	105300	492112470	1933	1933	1933	1933	6
537	20241004	105200	492100872	1934	1934	1934	1934	0
538	20241004	105100	492100872	1934	1934	1934	1934	0
539	20241004	105000	492100872	1934	1932	1934	1932	32
540	20241004	104900	492039038	1930	1930	1930	1930	453
541	20241004	104800	491164748	1929	1929	1929	1929	0
542	20241004	104700	491164748	1929	1929	1929	1929	619
543	20241004	104600	489970697	1929	1927	1929	1927	1573
544	20241004	104500	486936439	1926	1926	1926	1926	2
545	20241004	104400	486932587	1926	1926	1926	1926	400
546	20241004	104300	486162187	1926	1924	1926	1922	545
547	20241004	104200	485114134	1926	1926	1926	1926	2
548	20241004	104100	485110282	1926	1926	1926	1926	94
549	20241004	104000	484929238	1927	1929	1929	1927	265
550	20241004	103900	484418347	1929	1929	1929	1929	67
551	20241004	103800	484289104	1929	1929	1929	1929	0
552	20241004	103700	484289104	1929	1929	1929	1929	0
553	20241004	103600	484289104	1929	1929	1929	1929	271
554	20241004	103500	483766345	1928	1930	1930	1928	586
555	20241004	103400	482635407	1930	1930	1930	1929	3109
556	20241004	103300	476635184	1930	1930	1930	1930	121
557	20241004	103200	476401654	1929	1929	1929	1929	0
558	20241004	103100	476401654	1929	1929	1929	1929	45
559	20241004	103000	476314849	1934	1928	1935	1928	878
560	20241004	102900	474615948	1937	1927	1937	1927	10
561	20241004	102800	474596588	1939	1939	1939	1939	1
562	20241004	102700	474594649	1927	1927	1927	1927	111
563	20241004	102600	474380752	1927	1940	1940	1927	437
564	20241004	102500	473532985	1940	1939	1940	1939	1045
565	20241004	102400	471506009	1939	1934	1939	1934	1020
566	20241004	102300	469532417	1935	1934	1935	1934	1180
567	20241004	102200	467249517	1935	1929	1935	1929	3230
568	20241004	102100	461008333	1920	1925	1930	1920	10708
569	20241004	102000	440356754	1925	1925	1925	1925	0
570	20241004	101900	440356754	1925	1925	1925	1925	0
571	20241004	101800	440356754	1925	1925	1925	1925	117
572	20241004	101700	440131529	1925	1924	1925	1924	143
573	20241004	101600	439856376	1917	1917	1917	1917	27
574	20241004	101500	439804617	1916	1915	1916	1915	55
575	20241004	101400	439699252	1915	1915	1915	1915	1
576	20241004	101300	439697337	1915	1916	1916	1915	500
577	20241004	101200	438739621	1928	1919	1928	1919	232
578	20241004	101100	438292487	1915	1915	1915	1915	1200
579	20241004	101000	435994487	1928	1923	1928	1923	778
580	20241004	100900	434497786	1914	1914	1914	1914	71
581	20241004	100800	434361892	1914	1915	1915	1914	750
582	20241004	100700	432926337	1915	1916	1916	1915	307
583	20241004	100600	432338225	1924	1924	1924	1915	94
584	20241004	100500	432157387	1923	1923	1923	1923	0
585	20241004	100400	432157387	1923	1923	1923	1923	0
586	20241004	100300	432157387	1923	1923	1923	1923	96
587	20241004	100200	431972779	1914	1915	1915	1914	986
588	20241004	100100	430084875	1915	1922	1922	1915	332
589	20241004	100000	429448662	1922	1916	1922	1916	5532
590	20241004	095900	418816276	1916	1916	1916	1916	90
591	20241004	095800	418643836	1916	1915	1916	1915	113
592	20241004	095700	418427364	1915	1916	1916	1915	1088
593	20241004	095600	416343231	1916	1922	1922	1914	611
594	20241004	095500	415172938	1922	1916	1922	1916	213
595	20241004	095400	414764624	1922	1924	1924	1916	108
596	20241004	095300	414557386	1916	1917	1917	1895	7875
597	20241004	095200	399566465	1917	1931	1931	1917	1007
598	20241004	095100	397626781	1932	1940	1940	1932	2681
599	20241004	095000	392437007	1940	1940	1940	1940	525
600	20241004	094900	391418507	1948	1941	1948	1941	10186
601	20241004	094800	371597455	1941	1936	1941	1936	1813
602	20241004	094700	368081134	1935	1930	1935	1930	2098
603	20241004	094600	364029706	1929	1928	1930	1928	965
604	20241004	094500	362168260	1928	1912	1928	1912	17584
605	20241004	094400	328347728	1912	1910	1912	1910	55
606	20241004	094300	328242676	1910	1910	1910	1910	119
607	20241004	094200	328015386	1910	1906	1910	1904	3370
608	20241004	094100	321582753	1906	1906	1906	1906	176
609	20241004	094000	321247297	1907	1907	1907	1907	2
610	20241004	093900	321243483	1907	1906	1907	1906	668
611	20241004	093800	319970045	1907	1907	1907	1907	0
612	20241004	093700	319970045	1907	1905	1907	1905	2549
613	20241004	093600	315114004	1906	1907	1907	1906	184
614	20241004	093500	314763287	1909	1910	1910	1909	4
615	20241004	093400	314755650	1910	1910	1910	1910	184
616	20241004	093300	314404210	1910	1910	1910	1910	0
617	20241004	093200	314404210	1910	1910	1910	1910	4
618	20241004	093100	314396570	1910	1910	1910	1910	0
619	20241004	093000	314396570	1910	1903	1910	1903	789
620	20241004	092900	312893192	1910	1902	1910	1902	3239
621	20241004	092800	306707690	1902	1908	1908	1902	1083
622	20241004	092700	304647038	1908	1901	1908	1895	9213
623	20241004	092600	287114588	1901	1902	1902	1901	644
624	20241004	092500	285890138	1902	1906	1906	1902	2078
625	20241004	092400	281936925	1907	1902	1907	1902	174
626	20241004	092300	281605882	1907	1902	1907	1902	241
627	20241004	092200	281147445	1902	1901	1903	1901	465
628	20241004	092100	280262743	1901	1901	1901	1900	2228
629	20241004	092000	276028522	1901	1905	1907	1900	5809
630	20241004	091900	264979013	1905	1904	1905	1904	1900
631	20241004	091800	261361137	1908	1905	1910	1903	27932
632	20241004	091700	208019981	1905	1912	1914	1905	18749
633	20241004	091600	172233315	1912	1913	1913	1912	5766
634	20241004	091500	161208438	1913	1913	1914	1913	2485
635	20241004	091400	156453487	1913	1917	1917	1913	8355
636	20241004	091300	140457787	1926	1915	1928	1915	126
637	20241004	091200	140216188	1927	1918	1927	1914	11017
638	20241004	091100	119099329	1918	1919	1920	1918	4070
639	20241004	091000	111291842	1919	1916	1919	1913	4988
640	20241004	090900	101735916	1916	1918	1918	1916	1354
641	20241004	090800	99139964	1918	1920	1920	1918	3415
642	20241004	090700	92584942	1928	1928	1928	1928	758
643	20241004	090600	91123518	1928	1916	1930	1916	1606
644	20241004	090500	88026270	1930	1912	1931	1911	4337
645	20241004	090400	79683181	1912	1912	1912	1912	1200
646	20241004	090300	77388781	1910	1925	1926	1910	8852
647	20241004	090200	60461600	1926	1922	1926	1910	5704
648	20241004	090100	49531700	1922	1920	1925	1920	1484
649	20241004	090000	46681307	1910	1945	1945	1910	22255