KissMeData/101000/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	202200	486997802	1942	1942	1942	1942	5702
3	20241008	202100	486997802	1942	1942	1942	1942	0
4	20241008	202000	486997802	1942	1942	1942	1942	0
5	20241008	201900	486997802	1942	1942	1942	1942	0
6	20241008	201800	486997802	1942	1942	1942	1942	0
7	20241008	201700	486997802	1942	1942	1942	1942	0
8	20241008	201600	486997802	1942	1942	1942	1942	0
9	20241008	201500	486997802	1942	1942	1942	1942	0
10	20241008	201400	486997802	1942	1942	1942	1942	0
11	20241008	201300	486997802	1942	1942	1942	1942	0
12	20241008	201200	486997802	1942	1942	1942	1942	0
13	20241008	201100	486997802	1942	1942	1942	1942	0
14	20241008	201000	486997802	1942	1942	1942	1942	0
15	20241008	200900	486997802	1942	1942	1942	1942	0
16	20241008	200800	486997802	1942	1942	1942	1942	0
17	20241008	200700	486997802	1942	1942	1942	1942	0
18	20241008	200600	486997802	1942	1942	1942	1942	0
19	20241008	200500	486997802	1942	1942	1942	1942	0
20	20241008	200400	486997802	1942	1942	1942	1942	0
21	20241008	200300	486997802	1942	1942	1942	1942	0
22	20241008	200200	486997802	1942	1942	1942	1942	0
23	20241008	200100	486997802	1942	1942	1942	1942	0
24	20241008	200000	486997802	1942	1942	1942	1942	0
25	20241008	195900	486997802	1942	1942	1942	1942	0
26	20241008	195800	486997802	1942	1942	1942	1942	0
27	20241008	195700	486997802	1942	1942	1942	1942	0
28	20241008	195600	486997802	1942	1942	1942	1942	0
29	20241008	195500	486997802	1942	1942	1942	1942	0
30	20241008	195400	486997802	1942	1942	1942	1942	0
31	20241008	195300	486997802	1942	1942	1942	1942	0
32	20241008	195200	486997802	1942	1942	1942	1942	5702
33	20241008	195100	486997802	1942	1942	1942	1942	0
34	20241008	195000	486997802	1942	1942	1942	1942	0
35	20241008	194900	486997802	1942	1942	1942	1942	0
36	20241008	194800	486997802	1942	1942	1942	1942	0
37	20241008	194700	486997802	1942	1942	1942	1942	0
38	20241008	194600	486997802	1942	1942	1942	1942	0
39	20241008	194500	486997802	1942	1942	1942	1942	0
40	20241008	194400	486997802	1942	1942	1942	1942	0
41	20241008	194300	486997802	1942	1942	1942	1942	0
42	20241008	194200	486997802	1942	1942	1942	1942	0
43	20241008	194100	486997802	1942	1942	1942	1942	0
44	20241008	194000	486997802	1942	1942	1942	1942	0
45	20241008	193900	486997802	1942	1942	1942	1942	0
46	20241008	193800	486997802	1942	1942	1942	1942	0
47	20241008	193700	486997802	1942	1942	1942	1942	0
48	20241008	193600	486997802	1942	1942	1942	1942	0
49	20241008	193500	486997802	1942	1942	1942	1942	0
50	20241008	193400	486997802	1942	1942	1942	1942	0
51	20241008	193300	486997802	1942	1942	1942	1942	0
52	20241008	193200	486997802	1942	1942	1942	1942	0
53	20241008	193100	486997802	1942	1942	1942	1942	0
54	20241008	193000	486997802	1942	1942	1942	1942	0
55	20241008	192900	486997802	1942	1942	1942	1942	0
56	20241008	192800	486997802	1942	1942	1942	1942	0
57	20241008	192700	486997802	1942	1942	1942	1942	0
58	20241008	192600	486997802	1942	1942	1942	1942	0
59	20241008	192500	486997802	1942	1942	1942	1942	0
60	20241008	192400	486997802	1942	1942	1942	1942	0
61	20241008	192300	486997802	1942	1942	1942	1942	0
62	20241008	192200	486997802	1942	1942	1942	1942	5702
63	20241008	192100	486997802	1942	1942	1942	1942	0
64	20241008	192000	486997802	1942	1942	1942	1942	0
65	20241008	191900	486997802	1942	1942	1942	1942	0
66	20241008	191800	486997802	1942	1942	1942	1942	0
67	20241008	191700	486997802	1942	1942	1942	1942	0
68	20241008	191600	486997802	1942	1942	1942	1942	0
69	20241008	191500	486997802	1942	1942	1942	1942	0
70	20241008	191400	486997802	1942	1942	1942	1942	0
71	20241008	191300	486997802	1942	1942	1942	1942	0
72	20241008	191200	486997802	1942	1942	1942	1942	0
73	20241008	191100	486997802	1942	1942	1942	1942	0
74	20241008	191000	486997802	1942	1942	1942	1942	0
75	20241008	190900	486997802	1942	1942	1942	1942	0
76	20241008	190800	486997802	1942	1942	1942	1942	0
77	20241008	190700	486997802	1942	1942	1942	1942	0
78	20241008	190600	486997802	1942	1942	1942	1942	0
79	20241008	190500	486997802	1942	1942	1942	1942	0
80	20241008	190400	486997802	1942	1942	1942	1942	0
81	20241008	190300	486997802	1942	1942	1942	1942	0
82	20241008	190200	486997802	1942	1942	1942	1942	0
83	20241008	190100	486997802	1942	1942	1942	1942	0
84	20241008	190000	486997802	1942	1942	1942	1942	0
85	20241008	185900	486997802	1942	1942	1942	1942	0
86	20241008	185800	486997802	1942	1942	1942	1942	0
87	20241008	185700	486997802	1942	1942	1942	1942	0
88	20241008	185600	486997802	1942	1942	1942	1942	0
89	20241008	185500	486997802	1942	1942	1942	1942	0
90	20241008	185400	486997802	1942	1942	1942	1942	0
91	20241008	185300	486997802	1942	1942	1942	1942	0
92	20241008	185200	486997802	1942	1942	1942	1942	5702
93	20241008	185100	486997802	1942	1942	1942	1942	0
94	20241008	185000	486997802	1942	1942	1942	1942	0
95	20241008	184900	486997802	1942	1942	1942	1942	0
96	20241008	184800	486997802	1942	1942	1942	1942	0
97	20241008	184700	486997802	1942	1942	1942	1942	0
98	20241008	184600	486997802	1942	1942	1942	1942	0
99	20241008	184500	486997802	1942	1942	1942	1942	0
100	20241008	184400	486997802	1942	1942	1942	1942	0
101	20241008	184300	486997802	1942	1942	1942	1942	0
102	20241008	184200	486997802	1942	1942	1942	1942	0
103	20241008	184100	486997802	1942	1942	1942	1942	0
104	20241008	184000	486997802	1942	1942	1942	1942	0
105	20241008	183900	486997802	1942	1942	1942	1942	0
106	20241008	183800	486997802	1942	1942	1942	1942	0
107	20241008	183700	486997802	1942	1942	1942	1942	0
108	20241008	183600	486997802	1942	1942	1942	1942	0
109	20241008	183500	486997802	1942	1942	1942	1942	0
110	20241008	183400	486997802	1942	1942	1942	1942	0
111	20241008	183300	486997802	1942	1942	1942	1942	0
112	20241008	183200	486997802	1942	1942	1942	1942	0
113	20241008	183100	486997802	1942	1942	1942	1942	0
114	20241008	183000	486997802	1942	1942	1942	1942	0
115	20241008	182900	486997802	1942	1942	1942	1942	0
116	20241008	182800	486997802	1942	1942	1942	1942	0
117	20241008	182700	486997802	1942	1942	1942	1942	0
118	20241008	182600	486997802	1942	1942	1942	1942	0
119	20241008	182500	486997802	1942	1942	1942	1942	0
120	20241008	182400	486997802	1942	1942	1942	1942	0
121	20241008	182300	486997802	1942	1942	1942	1942	0
122	20241008	182200	486997802	1942	1942	1942	1942	5702
123	20241008	182100	486997802	1942	1942	1942	1942	0
124	20241008	182000	486997802	1942	1942	1942	1942	0
125	20241008	181900	486997802	1942	1942	1942	1942	0
126	20241008	181800	486997802	1942	1942	1942	1942	0
127	20241008	181700	486997802	1942	1942	1942	1942	0
128	20241008	181600	486997802	1942	1942	1942	1942	0
129	20241008	181500	486997802	1942	1942	1942	1942	0
130	20241008	181400	486997802	1942	1942	1942	1942	0
131	20241008	181300	486997802	1942	1942	1942	1942	0
132	20241008	181200	486997802	1942	1942	1942	1942	0
133	20241008	181100	486997802	1942	1942	1942	1942	0
134	20241008	181000	486997802	1942	1942	1942	1942	0
135	20241008	180900	486997802	1942	1942	1942	1942	0
136	20241008	180800	486997802	1942	1942	1942	1942	0
137	20241008	180700	486997802	1942	1942	1942	1942	0
138	20241008	180600	486997802	1942	1942	1942	1942	0
139	20241008	180500	486997802	1942	1942	1942	1942	0
140	20241008	180400	486997802	1942	1942	1942	1942	0
141	20241008	180300	486997802	1942	1942	1942	1942	0
142	20241008	180200	486997802	1942	1942	1942	1942	0
143	20241008	180100	486997802	1942	1942	1942	1942	0
144	20241008	180000	486997802	1942	1942	1942	1942	0
145	20241008	175900	486997802	1942	1942	1942	1942	0
146	20241008	175800	486997802	1942	1942	1942	1942	0
147	20241008	175700	486997802	1942	1942	1942	1942	0
148	20241008	175600	486997802	1942	1942	1942	1942	0
149	20241008	175500	486997802	1942	1942	1942	1942	0
150	20241008	175400	486997802	1942	1942	1942	1942	0
151	20241008	175300	486997802	1942	1942	1942	1942	0
152	20241008	175200	486997802	1942	1942	1942	1942	5702
153	20241008	175100	486997802	1942	1942	1942	1942	0
154	20241008	175000	486997802	1942	1942	1942	1942	0
155	20241008	174900	486997802	1942	1942	1942	1942	0
156	20241008	174800	486997802	1942	1942	1942	1942	0
157	20241008	174700	486997802	1942	1942	1942	1942	0
158	20241008	174600	486997802	1942	1942	1942	1942	0
159	20241008	174500	486997802	1942	1942	1942	1942	0
160	20241008	174400	486997802	1942	1942	1942	1942	0
161	20241008	174300	486997802	1942	1942	1942	1942	0
162	20241008	174200	486997802	1942	1942	1942	1942	0
163	20241008	174100	486997802	1942	1942	1942	1942	0
164	20241008	174000	486997802	1942	1942	1942	1942	0
165	20241008	173900	486997802	1942	1942	1942	1942	0
166	20241008	173800	486997802	1942	1942	1942	1942	0
167	20241008	173700	486997802	1942	1942	1942	1942	0
168	20241008	173600	486997802	1942	1942	1942	1942	0
169	20241008	173500	486997802	1942	1942	1942	1942	0
170	20241008	173400	486997802	1942	1942	1942	1942	0
171	20241008	173300	486997802	1942	1942	1942	1942	0
172	20241008	173200	486997802	1942	1942	1942	1942	0
173	20241008	173100	486997802	1942	1942	1942	1942	0
174	20241008	173000	486997802	1942	1942	1942	1942	0
175	20241008	172900	486997802	1942	1942	1942	1942	0
176	20241008	172800	486997802	1942	1942	1942	1942	0
177	20241008	172700	486997802	1942	1942	1942	1942	0
178	20241008	172600	486997802	1942	1942	1942	1942	0
179	20241008	172500	486997802	1942	1942	1942	1942	0
180	20241008	172400	486997802	1942	1942	1942	1942	0
181	20241008	172300	486997802	1942	1942	1942	1942	0
182	20241008	172200	486997802	1942	1942	1942	1942	5702
183	20241008	172100	486997802	1942	1942	1942	1942	0
184	20241008	172000	486997802	1942	1942	1942	1942	0
185	20241008	171900	486997802	1942	1942	1942	1942	0
186	20241008	171800	486997802	1942	1942	1942	1942	0
187	20241008	171700	486997802	1942	1942	1942	1942	0
188	20241008	171600	486997802	1942	1942	1942	1942	0
189	20241008	171500	486997802	1942	1942	1942	1942	0
190	20241008	171400	486997802	1942	1942	1942	1942	0
191	20241008	171300	486997802	1942	1942	1942	1942	0
192	20241008	171200	486997802	1942	1942	1942	1942	0
193	20241008	171100	486997802	1942	1942	1942	1942	0
194	20241008	171000	486997802	1942	1942	1942	1942	0
195	20241008	170900	486997802	1942	1942	1942	1942	0
196	20241008	170800	486997802	1942	1942	1942	1942	0
197	20241008	170700	486997802	1942	1942	1942	1942	0
198	20241008	170600	486997802	1942	1942	1942	1942	0
199	20241008	170500	486997802	1942	1942	1942	1942	0
200	20241008	170400	486997802	1942	1942	1942	1942	0
201	20241008	170300	486997802	1942	1942	1942	1942	0
202	20241008	170200	486997802	1942	1942	1942	1942	0
203	20241008	170100	486997802	1942	1942	1942	1942	0
204	20241008	170000	486997802	1942	1942	1942	1942	0
205	20241008	165900	486997802	1942	1942	1942	1942	0
206	20241008	165800	486997802	1942	1942	1942	1942	0
207	20241008	165700	486997802	1942	1942	1942	1942	0
208	20241008	165600	486997802	1942	1942	1942	1942	0
209	20241008	165500	486997802	1942	1942	1942	1942	0
210	20241008	165400	486997802	1942	1942	1942	1942	0
211	20241008	165300	486997802	1942	1942	1942	1942	0
212	20241008	165200	486997802	1942	1942	1942	1942	5702
213	20241008	165100	486997802	1942	1942	1942	1942	0
214	20241008	165000	486997802	1942	1942	1942	1942	0
215	20241008	164900	486997802	1942	1942	1942	1942	0
216	20241008	164800	486997802	1942	1942	1942	1942	0
217	20241008	164700	486997802	1942	1942	1942	1942	0
218	20241008	164600	486997802	1942	1942	1942	1942	0
219	20241008	164500	486997802	1942	1942	1942	1942	0
220	20241008	164400	486997802	1942	1942	1942	1942	0
221	20241008	164300	486997802	1942	1942	1942	1942	0
222	20241008	164200	486997802	1942	1942	1942	1942	0
223	20241008	164100	486997802	1942	1942	1942	1942	0
224	20241008	164000	486997802	1942	1942	1942	1942	0
225	20241008	163900	486997802	1942	1942	1942	1942	0
226	20241008	163800	486997802	1942	1942	1942	1942	0
227	20241008	163700	486997802	1942	1942	1942	1942	0
228	20241008	163600	486997802	1942	1942	1942	1942	0
229	20241008	163500	486997802	1942	1942	1942	1942	0
230	20241008	163400	486997802	1942	1942	1942	1942	0
231	20241008	163300	486997802	1942	1942	1942	1942	0
232	20241008	163200	486997802	1942	1942	1942	1942	0
233	20241008	163100	486997802	1942	1942	1942	1942	0
234	20241008	163000	486997802	1942	1942	1942	1942	0
235	20241008	162900	486997802	1942	1942	1942	1942	0
236	20241008	162800	486997802	1942	1942	1942	1942	0
237	20241008	162700	486997802	1942	1942	1942	1942	0
238	20241008	162600	486997802	1942	1942	1942	1942	0
239	20241008	162500	486997802	1942	1942	1942	1942	0
240	20241008	162400	486997802	1942	1942	1942	1942	0
241	20241008	162300	486997802	1942	1942	1942	1942	0
242	20241008	162200	486997802	1942	1942	1942	1942	5702
243	20241008	162100	486997802	1942	1942	1942	1942	0
244	20241008	162000	486997802	1942	1942	1942	1942	0
245	20241008	161900	486997802	1942	1942	1942	1942	0
246	20241008	161800	486997802	1942	1942	1942	1942	0
247	20241008	161700	486997802	1942	1942	1942	1942	0
248	20241008	161600	486997802	1942	1942	1942	1942	0
249	20241008	161500	486997802	1942	1942	1942	1942	0
250	20241008	161400	486997802	1942	1942	1942	1942	0
251	20241008	161300	486997802	1942	1942	1942	1942	0
252	20241008	161200	486997802	1942	1942	1942	1942	0
253	20241008	161100	486997802	1942	1942	1942	1942	0
254	20241008	161000	486997802	1942	1942	1942	1942	0
255	20241008	160900	486997802	1942	1942	1942	1942	0
256	20241008	160800	486997802	1942	1942	1942	1942	0
257	20241008	160700	486997802	1942	1942	1942	1942	0
258	20241008	160600	486997802	1942	1942	1942	1942	0
259	20241008	160500	486997802	1942	1942	1942	1942	0
260	20241008	160400	486997802	1942	1942	1942	1942	0
261	20241008	160300	486997802	1942	1942	1942	1942	0
262	20241008	160200	486997802	1942	1942	1942	1942	0
263	20241008	160100	486997802	1942	1942	1942	1942	0
264	20241008	160000	486997802	1942	1942	1942	1942	0
265	20241008	155900	486997802	1942	1942	1942	1942	0
266	20241008	155800	486997802	1942	1942	1942	1942	0
267	20241008	155700	486997802	1942	1942	1942	1942	0
268	20241008	155600	486997802	1942	1942	1942	1942	0
269	20241008	155500	486997802	1942	1942	1942	1942	0
270	20241008	155400	486997802	1942	1942	1942	1942	0
271	20241008	155300	486997802	1942	1942	1942	1942	0
272	20241008	155200	486997802	1942	1942	1942	1942	5702
273	20241008	155100	486997802	1942	1942	1942	1942	0
274	20241008	155000	486997802	1942	1942	1942	1942	0
275	20241008	154900	486997802	1942	1942	1942	1942	0
276	20241008	154800	486997802	1942	1942	1942	1942	0
277	20241008	154700	486997802	1942	1942	1942	1942	0
278	20241008	154600	486997802	1942	1942	1942	1942	0
279	20241008	154500	486997802	1942	1942	1942	1942	0
280	20241008	154400	486997802	1942	1942	1942	1942	0
281	20241008	154300	486997802	1942	1942	1942	1942	0
282	20241008	154200	486997802	1942	1942	1942	1942	0
283	20241008	154100	486997802	1942	1942	1942	1942	0
284	20241008	154000	486997802	1942	1942	1942	1942	0
285	20241008	153900	486997802	1942	1942	1942	1942	0
286	20241008	153800	486997802	1942	1942	1942	1942	0
287	20241008	153700	486997802	1942	1942	1942	1942	0
288	20241008	153600	486997802	1942	1942	1942	1942	0
289	20241008	153500	486997802	1942	1942	1942	1942	0
290	20241008	153400	486997802	1942	1942	1942	1942	0
291	20241008	153300	486997802	1942	1942	1942	1942	0
292	20241008	153200	486997802	1942	1942	1942	1942	0
293	20241008	153100	486997802	1942	1942	1942	1942	0
294	20241008	153000	486997802	1942	1942	1942	1942	5702
295	20241008	152900	475924518	1943	1943	1943	1943	0
296	20241008	152800	475924518	1943	1943	1943	1943	0
297	20241008	152700	475924518	1943	1943	1943	1943	0
298	20241008	152600	475924518	1943	1943	1943	1943	0
299	20241008	152500	475924518	1943	1943	1943	1943	0
300	20241008	152400	475924518	1943	1943	1943	1943	0
301	20241008	152300	475924518	1943	1943	1943	1943	0
302	20241008	152200	475924518	1943	1943	1943	1943	0
303	20241008	152100	475924518	1943	1943	1943	1943	0
304	20241008	152000	475924518	1943	1943	1943	1943	0
305	20241008	151900	475924518	1943	1920	1943	1919	14162
306	20241008	151800	448497623	1929	1930	1930	1929	71
307	20241008	151700	448360595	1937	1937	1937	1937	0
308	20241008	151600	448360595	1937	1937	1937	1937	1
309	20241008	151500	448358658	1919	1938	1938	1919	2
310	20241008	151400	448354801	1919	1926	1942	1919	5005
311	20241008	151300	438715138	1942	1942	1942	1942	0
312	20241008	151200	438715138	1942	1939	1942	1939	347
313	20241008	151100	438042302	1939	1939	1939	1939	0
314	20241008	151000	438042302	1939	1939	1939	1939	0
315	20241008	150900	438042302	1939	1939	1939	1939	0
316	20241008	150800	438042302	1939	1926	1939	1926	3
317	20241008	150700	438036498	1939	1926	1939	1926	2
318	20241008	150600	438032633	1939	1935	1939	1935	481
319	20241008	150500	437101507	1935	1935	1935	1935	398
320	20241008	150400	436331377	1935	1935	1935	1926	3
321	20241008	150300	436325581	1926	1926	1926	1926	150
322	20241008	150200	436036681	1926	1926	1926	1926	1
323	20241008	150100	436034755	1934	1932	1934	1932	1788
324	20241008	150000	432578939	1932	1926	1932	1926	577
325	20241008	145900	431467286	1926	1926	1926	1926	0
326	20241008	145800	431467286	1926	1924	1926	1924	101
327	20241008	145700	431272960	1927	1927	1927	1927	0
328	20241008	145600	431272960	1927	1927	1927	1927	0
329	20241008	145500	431272960	1927	1927	1927	1927	0
330	20241008	145400	431272960	1927	1927	1927	1927	0
331	20241008	145300	431272960	1927	1927	1927	1927	0
332	20241008	145200	431272960	1927	1926	1927	1926	2
333	20241008	145100	431269107	1913	1913	1913	1913	1
334	20241008	145000	431267194	1927	1927	1927	1927	0
335	20241008	144900	431267194	1927	1927	1927	1927	0
336	20241008	144800	431267194	1927	1926	1927	1926	2
337	20241008	144700	431263341	1924	1924	1924	1924	0
338	20241008	144600	431263341	1924	1924	1924	1924	1
339	20241008	144500	431261417	1910	1915	1915	1910	4500
340	20241008	144400	422653242	1914	1915	1927	1914	1404
341	20241008	144300	419965457	1915	1916	1916	1915	725
342	20241008	144200	418576880	1931	1918	1931	1916	1852
343	20241008	144100	415027366	1936	1936	1936	1936	0
344	20241008	144000	415027366	1936	1936	1936	1936	0
345	20241008	143900	415027366	1936	1930	1936	1918	103
346	20241008	143800	414828114	1930	1918	1930	1918	135
347	20241008	143700	414567936	1918	1921	1921	1918	500
348	20241008	143600	413608843	1921	1921	1921	1921	0
349	20241008	143500	413608843	1921	1921	1921	1921	1
350	20241008	143400	413606922	1930	1930	1930	1930	415
351	20241008	143300	412805972	1930	1930	1930	1930	0
352	20241008	143200	412805972	1930	1930	1930	1930	0
353	20241008	143100	412805972	1930	1930	1930	1930	0
354	20241008	143000	412805972	1930	1930	1930	1930	0
355	20241008	142900	412805972	1930	1930	1930	1930	0
356	20241008	142800	412805972	1930	1930	1930	1930	0
357	20241008	142700	412805972	1930	1930	1930	1930	0
358	20241008	142600	412805972	1930	1930	1930	1930	0
359	20241008	142500	412805972	1930	1930	1930	1930	0
360	20241008	142400	412805972	1930	1930	1930	1930	2
361	20241008	142300	412802112	1930	1921	1930	1921	2
362	20241008	142200	412798261	1934	1934	1934	1934	1500
363	20241008	142100	409897261	1934	1934	1934	1934	1
364	20241008	142000	409895327	1933	1922	1933	1921	4
365	20241008	141900	409887618	1936	1934	1936	1934	2
366	20241008	141800	409883748	1933	1932	1933	1932	10
367	20241008	141700	409864427	1918	1917	1918	1917	10
368	20241008	141600	409845248	1935	1927	1936	1927	2877
369	20241008	141500	404290555	1927	1926	1927	1926	410
370	20241008	141400	403500673	1926	1926	1926	1926	0
371	20241008	141300	403500673	1926	1926	1926	1926	0
372	20241008	141200	403500673	1926	1926	1926	1926	0
373	20241008	141100	403500673	1926	1926	1926	1926	0
374	20241008	141000	403500673	1926	1926	1926	1921	3
375	20241008	140900	403494900	1927	1927	1927	1927	0
376	20241008	140800	403494900	1927	1927	1927	1927	0
377	20241008	140700	403494900	1927	1927	1927	1927	0
378	20241008	140600	403494900	1927	1927	1927	1927	0
379	20241008	140500	403494900	1927	1927	1927	1927	0
380	20241008	140400	403494900	1927	1927	1927	1927	0
381	20241008	140300	403494900	1927	1927	1927	1927	0
382	20241008	140200	403494900	1927	1927	1927	1927	0
383	20241008	140100	403494900	1927	1927	1927	1927	0
384	20241008	140000	403494900	1927	1927	1927	1927	0
385	20241008	135900	403494900	1927	1927	1927	1927	0
386	20241008	135800	403494900	1927	1927	1927	1927	0
387	20241008	135700	403494900	1927	1927	1927	1927	0
388	20241008	135600	403494900	1927	1922	1927	1922	2
389	20241008	135500	403491051	1927	1927	1927	1927	1
390	20241008	135400	403489124	1925	1925	1925	1925	0
391	20241008	135300	403489124	1925	1912	1925	1911	1100
392	20241008	135200	401378919	1922	1922	1922	1922	0
393	20241008	135100	401378919	1922	1922	1922	1922	0
394	20241008	135000	401378919	1922	1922	1922	1922	0
395	20241008	134900	401378919	1922	1922	1922	1922	0
396	20241008	134800	401378919	1922	1922	1922	1922	1
397	20241008	134700	401376997	1921	1921	1921	1921	0
398	20241008	134600	401376997	1921	1921	1922	1921	1856
399	20241008	134500	397811412	1921	1921	1921	1921	0
400	20241008	134400	397811412	1921	1921	1921	1921	0
401	20241008	134300	397811412	1921	1921	1921	1921	0
402	20241008	134200	397811412	1921	1921	1921	1921	0
403	20241008	134100	397811412	1921	1920	1921	1920	555
404	20241008	134000	396745360	1920	1915	1920	1915	290
405	20241008	133900	396188565	1920	1920	1920	1920	0
406	20241008	133800	396188565	1920	1920	1920	1920	0
407	20241008	133700	396188565	1920	1920	1920	1920	0
408	20241008	133600	396188565	1920	1920	1920	1920	205
409	20241008	133500	395794965	1920	1920	1920	1920	2
410	20241008	133400	395791125	1920	1920	1920	1920	1
411	20241008	133300	395789205	1921	1921	1921	1921	0
412	20241008	133200	395789205	1921	1910	1921	1910	1001
413	20241008	133100	393872154	1905	1905	1905	1905	0
414	20241008	133000	393872154	1905	1905	1905	1905	47
415	20241008	132900	393782619	1905	1905	1905	1905	29
416	20241008	132800	393727374	1905	1905	1905	1905	0
417	20241008	132700	393727374	1905	1905	1905	1905	0
418	20241008	132600	393727374	1905	1905	1905	1905	0
419	20241008	132500	393727374	1905	1905	1905	1905	0
420	20241008	132400	393727374	1905	1906	1906	1905	3
421	20241008	132300	393721658	1907	1909	1909	1907	3
422	20241008	132200	393715934	1910	1910	1910	1910	0
423	20241008	132100	393715934	1910	1910	1910	1910	0
424	20241008	132000	393715934	1910	1910	1910	1910	0
425	20241008	131900	393715934	1910	1910	1910	1910	0
426	20241008	131800	393715934	1910	1910	1910	1910	0
427	20241008	131700	393715934	1910	1910	1910	1910	0
428	20241008	131600	393715934	1910	1910	1910	1910	0
429	20241008	131500	393715934	1910	1910	1910	1910	12
430	20241008	131400	393693014	1910	1910	1910	1910	0
431	20241008	131300	393693014	1910	1903	1910	1901	501
432	20241008	131200	392740544	1910	1910	1910	1910	0
433	20241008	131100	392740544	1910	1903	1910	1903	2
434	20241008	131000	392736731	1910	1910	1910	1910	0
435	20241008	130900	392736731	1910	1910	1910	1910	500
436	20241008	130800	391781731	1918	1918	1918	1918	0
437	20241008	130700	391781731	1918	1917	1918	1917	1001
438	20241008	130600	389862813	1920	1920	1920	1920	0
439	20241008	130500	389862813	1920	1920	1920	1920	0
440	20241008	130400	389862813	1920	1915	1920	1915	4
441	20241008	130300	389855148	1915	1915	1915	1915	0
442	20241008	130200	389855148	1915	1915	1915	1915	0
443	20241008	130100	389855148	1915	1915	1915	1915	150
444	20241008	130000	389567898	1915	1915	1915	1915	0
445	20241008	125900	389567898	1915	1915	1915	1915	0
446	20241008	125800	389567898	1915	1915	1915	1915	0
447	20241008	125700	389567898	1915	1915	1915	1915	0
448	20241008	125600	389567898	1915	1915	1915	1915	0
449	20241008	125500	389567898	1915	1915	1915	1915	0
450	20241008	125400	389567898	1915	1915	1915	1915	4
451	20241008	125300	389560238	1915	1915	1915	1915	120
452	20241008	125200	389330438	1915	1914	1915	1914	2
453	20241008	125100	389326609	1914	1914	1914	1914	0
454	20241008	125000	389326609	1914	1902	1915	1902	3
455	20241008	124900	389320878	1915	1915	1915	1915	0
456	20241008	124800	389320878	1915	1915	1915	1915	4
457	20241008	124700	389313218	1915	1915	1915	1915	0
458	20241008	124600	389313218	1915	1915	1915	1915	3
459	20241008	124500	389307473	1915	1915	1915	1915	10
460	20241008	124400	389288323	1915	1915	1915	1915	0
461	20241008	124300	389288323	1915	1915	1915	1915	0
462	20241008	124200	389288323	1915	1915	1915	1915	1
463	20241008	124100	389286408	1910	1910	1910	1910	0
464	20241008	124000	389286408	1910	1910	1910	1910	3
465	20241008	123900	389280678	1912	1912	1912	1912	0
466	20241008	123800	389280678	1912	1912	1912	1912	51
467	20241008	123700	389183166	1924	1924	1924	1924	0
468	20241008	123600	389183166	1924	1900	1924	1900	2102
469	20241008	123500	385179332	1900	1900	1900	1900	0
470	20241008	123400	385179332	1900	1900	1900	1900	76
471	20241008	123300	385034932	1900	1900	1900	1900	0
472	20241008	123200	385034932	1900	1898	1900	1892	6240
473	20241008	123100	373216104	1900	1909	1909	1900	376
474	20241008	123000	372501083	1909	1909	1909	1909	0
475	20241008	122900	372501083	1909	1909	1909	1909	1
476	20241008	122800	372499174	1898	1909	1909	1898	1001
477	20241008	122700	370599265	1908	1908	1908	1908	0
478	20241008	122600	370599265	1908	1900	1908	1900	1001
479	20241008	122500	368697357	1909	1900	1909	1900	1015
480	20241008	122400	366768839	1909	1909	1909	1909	138
481	20241008	122300	366505397	1909	1909	1909	1909	0
482	20241008	122200	366505397	1909	1909	1909	1909	0
483	20241008	122100	366505397	1909	1904	1909	1904	2
484	20241008	122000	366501584	1910	1910	1910	1910	0
485	20241008	121900	366501584	1910	1910	1910	1910	0
486	20241008	121800	366501584	1910	1910	1910	1910	0
487	20241008	121700	366501584	1910	1910	1910	1910	0
488	20241008	121600	366501584	1910	1910	1910	1910	0
489	20241008	121500	366501584	1910	1910	1910	1910	124
490	20241008	121400	366264744	1893	1893	1893	1893	125
491	20241008	121300	366028119	1910	1910	1910	1910	0
492	20241008	121200	366028119	1910	1910	1910	1910	0
493	20241008	121100	366028119	1910	1899	1910	1899	149
494	20241008	121000	365745157	1899	1899	1899	1899	82
495	20241008	120900	365589439	1899	1899	1899	1889	259
496	20241008	120800	365099598	1891	1890	1891	1884	1758
497	20241008	120700	361780566	1890	1897	1897	1884	1894
498	20241008	120600	358200839	1890	1915	1915	1890	11475
499	20241008	120500	336349631	1911	1923	1923	1911	1316
500	20241008	120400	333832768	1923	1923	1923	1923	0
501	20241008	120300	333832768	1923	1915	1923	1915	102
502	20241008	120200	333637422	1915	1916	1916	1915	195
503	20241008	120100	333263900	1923	1916	1923	1916	145
504	20241008	120000	332986073	1916	1923	1923	1916	7471
505	20241008	115900	318639911	1935	1925	1935	1923	663
506	20241008	115800	317364402	1935	1925	1935	1925	3491
507	20241008	115700	310644217	1925	1926	1926	1925	702
508	20241008	115600	309292516	1935	1935	1935	1935	1
509	20241008	115500	309290581	1935	1933	1935	1930	306
510	20241008	115400	308699149	1933	1933	1933	1933	3
511	20241008	115300	308693350	1933	1925	1933	1925	433
512	20241008	115200	307859801	1933	1933	1933	1933	0
513	20241008	115100	307859801	1933	1932	1933	1932	193
514	20241008	115000	307486923	1930	1930	1930	1930	11
515	20241008	114900	307465693	1930	1932	1932	1930	260
516	20241008	114800	306963733	1932	1935	1935	1932	934
517	20241008	114700	305157577	1935	1928	1939	1925	6314
518	20241008	114600	292996132	1940	1939	1940	1939	164
519	20241008	114500	292678135	1940	1931	1940	1931	252
520	20241008	114400	292191250	1944	1939	1945	1932	3658
521	20241008	114300	285099693	1942	1932	1942	1926	8087
522	20241008	114200	269502211	1933	1938	1938	1933	252
523	20241008	114100	269014465	1948	1948	1948	1948	1
524	20241008	114000	269012517	1938	1948	1948	1938	931
525	20241008	113900	267202558	1933	1943	1943	1930	11000
526	20241008	113800	245950203	1942	1942	1942	1942	5
527	20241008	113700	245940493	1955	1947	1955	1947	1001
528	20241008	113600	243991538	1955	1955	1955	1955	150
529	20241008	113500	243698288	1955	1955	1955	1955	0
530	20241008	113400	243698288	1955	1955	1955	1955	0
531	20241008	113300	243698288	1955	1955	1955	1955	0
532	20241008	113200	243698288	1955	1955	1955	1955	0
533	20241008	113100	243698288	1955	1955	1955	1955	1
534	20241008	113000	243696333	1953	1952	1953	1952	2222
535	20241008	112900	239358432	1953	1953	1953	1953	1
536	20241008	112800	239356479	1930	1944	1944	1930	10000
537	20241008	112700	220022547	1957	1957	1957	1957	1
538	20241008	112600	220020590	1956	1956	1956	1956	0
539	20241008	112500	220020590	1956	1951	1956	1951	1001
540	20241008	112400	218067634	1957	1957	1957	1957	0
541	20241008	112300	218067634	1957	1955	1957	1951	40
542	20241008	112200	217989566	1957	1956	1957	1956	125
543	20241008	112100	217744970	1956	1951	1956	1951	1111
544	20241008	112000	215576438	1952	1951	1955	1939	753
545	20241008	111900	214116220	1958	1951	1958	1951	1350
546	20241008	111800	211481513	1933	1952	1952	1930	12008
547	20241008	111700	188298694	1951	1952	1952	1951	221
548	20241008	111600	187867376	1959	1952	1959	1952	49
549	20241008	111500	187771721	1959	1959	1959	1959	0
550	20241008	111400	187771721	1959	1959	1959	1959	0
551	20241008	111300	187771721	1959	1959	1959	1959	0
552	20241008	111200	187771721	1959	1959	1959	1959	0
553	20241008	111100	187771721	1959	1952	1959	1952	2
554	20241008	111000	187767810	1959	1959	1959	1959	1
555	20241008	110900	187765851	1952	1959	1959	1952	2
556	20241008	110800	187761940	1952	1954	1954	1952	681
557	20241008	110700	186431268	1959	1959	1959	1959	1
558	20241008	110600	186429309	1959	1959	1959	1959	5
559	20241008	110500	186419514	1960	1960	1960	1960	0
560	20241008	110400	186419514	1960	1952	1960	1952	2
561	20241008	110300	186415602	1960	1960	1960	1960	1
562	20241008	110200	186413642	1952	1952	1952	1952	1
563	20241008	110100	186411690	1960	1960	1960	1960	0
564	20241008	110000	186411690	1960	1960	1960	1960	1
565	20241008	105900	186409730	1960	1960	1960	1960	0
566	20241008	105800	186409730	1960	1959	1960	1959	693
567	20241008	105700	185051452	1960	1960	1960	1960	0
568	20241008	105600	185051452	1960	1960	1960	1960	0
569	20241008	105500	185051452	1960	1952	1960	1952	171
570	20241008	105400	184717652	1952	1952	1952	1952	1
571	20241008	105300	184715700	1960	1960	1960	1960	8
572	20241008	105200	184700020	1960	1960	1960	1960	434
573	20241008	105100	183849380	1960	1960	1960	1960	24
574	20241008	105000	183802340	1960	1960	1960	1960	0
575	20241008	104900	183802340	1960	1960	1960	1960	2
576	20241008	104800	183798420	1945	1961	1961	1945	5
577	20241008	104700	183788648	1961	1955	1961	1955	929
578	20241008	104600	181968079	1955	1949	1955	1949	3100
579	20241008	104500	175917715	1949	1949	1949	1949	0
580	20241008	104400	175917715	1949	1948	1949	1948	61
581	20241008	104300	175798886	1948	1948	1948	1948	0
582	20241008	104200	175798886	1948	1948	1948	1948	0
583	20241008	104100	175798886	1948	1948	1948	1948	0
584	20241008	104000	175798886	1948	1948	1948	1948	0
585	20241008	103900	175798886	1948	1933	1948	1932	1001
586	20241008	103800	173864899	1949	1949	1949	1949	0
587	20241008	103700	173864899	1949	1941	1949	1941	220
588	20241008	103600	173437568	1942	1942	1942	1942	0
589	20241008	103500	173437568	1942	1931	1942	1931	847
590	20241008	103400	171800581	1931	1932	1932	1931	1369
591	20241008	103300	169156460	1932	1933	1943	1932	1092
592	20241008	103200	167046407	1933	1946	1947	1933	3061
593	20241008	103100	161127002	1934	1934	1946	1934	304
594	20241008	103000	160539042	1934	1935	1946	1934	524
595	20241008	102900	159524213	1935	1935	1946	1935	477
596	20241008	102800	158600449	1935	1935	1935	1935	377
597	20241008	102700	157870954	1935	1935	1935	1935	371
598	20241008	102600	157153069	1935	1934	1946	1934	427
599	20241008	102500	156326764	1934	1934	1936	1934	313
600	20241008	102400	155721022	1934	1934	1947	1934	932
601	20241008	102300	153910828	1934	1935	1947	1934	965
602	20241008	102200	152041750	1935	1935	1946	1935	884
603	20241008	102100	150328636	1935	1936	1936	1935	414
604	20241008	102000	149527539	1936	1935	1957	1935	2833
605	20241008	101900	144041736	1934	1934	1934	1934	376
606	20241008	101800	143314552	1934	1934	1952	1934	732
607	20241008	101700	141893085	1934	1934	1952	1934	387
608	20241008	101600	141144357	1934	1936	1947	1934	2224
609	20241008	101500	136835033	1936	1941	1954	1936	2418
610	20241008	101400	132141854	1941	1942	1942	1941	850
611	20241008	101300	130491257	1942	1943	1958	1942	2231
612	20241008	101200	126156425	1943	1943	1943	1943	360
613	20241008	101100	125456945	1943	1945	1960	1943	451
614	20241008	101000	124579281	1945	1951	1955	1945	356
615	20241008	100900	123886735	1951	1951	1961	1951	439
616	20241008	100800	123029816	1951	1951	1951	1951	363
617	20241008	100700	122321603	1951	1951	1963	1951	450
618	20241008	100600	121443473	1951	1951	1961	1950	616
619	20241008	100500	120240100	1951	1945	1965	1945	2180
620	20241008	100400	115965689	1945	1945	1945	1945	370
621	20241008	100300	115246039	1945	1945	1945	1945	365
622	20241008	100200	114536114	1945	1944	1945	1943	457
623	20241008	100100	113647666	1956	1943	1958	1943	553
624	20241008	100000	112570006	1943	1946	1961	1943	1433
625	20241008	095900	109782876	1946	1950	1961	1946	531
626	20241008	095800	108746401	1950	1951	1963	1950	362
627	20241008	095700	108040363	1951	1952	1964	1951	537
628	20241008	095600	106990727	1952	1954	1964	1952	418
629	20241008	095500	106173893	1954	1954	1966	1954	371
630	20241008	095400	105448659	1952	1955	1955	1952	354
631	20241008	095300	104757278	1955	1957	1957	1953	3287
632	20241008	095200	98335744	1957	1957	1957	1957	416
633	20241008	095100	97521632	1957	1954	1971	1954	396
634	20241008	095000	96747382	1954	1954	1972	1954	1906
635	20241008	094900	92998079	1954	1953	1954	1953	414
636	20241008	094800	92189492	1953	1960	1960	1953	392
637	20241008	094700	91422597	1960	1960	1967	1960	622
638	20241008	094600	90201946	1960	1953	1967	1953	944
639	20241008	094500	88351932	1953	1967	1967	1951	568
640	20241008	094400	87239482	1951	1955	1965	1951	511
641	20241008	094300	86240429	1955	1956	1972	1955	832
642	20241008	094200	84606949	1956	1958	1972	1956	660
643	20241008	094100	83312106	1958	1970	1973	1957	2056
644	20241008	094000	79265048	1958	1973	1973	1958	601
645	20241008	093900	78084116	1975	1975	1975	1975	0
646	20241008	093800	78084116	1975	1975	1975	1975	0
647	20241008	093700	78084116	1975	1975	1975	1975	0
648	20241008	093600	78084116	1975	1975	1975	1975	0
649	20241008	093500	78084116	1975	1975	1975	1975	0
650	20241008	093400	78084116	1975	1975	1975	1975	0
651	20241008	093300	78084116	1975	1975	1975	1975	0
652	20241008	093200	78084116	1975	1975	1975	1975	0
653	20241008	093100	78084116	1975	1974	1975	1974	1500
654	20241008	093000	75121816	1975	1975	1975	1975	3
655	20241008	092900	75115891	1975	1978	1979	1975	2602
656	20241008	092800	69976820	1978	1975	1978	1975	440
657	20241008	092700	69107421	1979	1976	1979	1956	634
658	20241008	092600	67854067	1975	1974	1975	1955	5157
659	20241008	092500	57730027	1974	1974	1974	1974	1598
660	20241008	092400	54575575	1955	1956	1956	1955	6000
661	20241008	092300	42845547	1976	1975	1976	1975	2
662	20241008	092200	42841596	1954	1974	1977	1954	501
663	20241008	092100	41851724	1975	1974	1975	1974	14
664	20241008	092000	41824078	1952	1975	1975	1952	7
665	20241008	091900	41810291	1980	1980	1980	1980	0
666	20241008	091800	41810291	1980	1980	1980	1980	0
667	20241008	091700	41810291	1980	1980	1980	1980	0
668	20241008	091600	41810291	1980	1980	1980	1980	0
669	20241008	091500	41810291	1980	1978	1980	1978	708
670	20241008	091400	40408787	1956	1961	1989	1956	4502
671	20241008	091300	31504683	1946	1962	1962	1946	3859
672	20241008	091200	23989538	1946	1953	1965	1946	106
673	20241008	091100	23782467	1946	1942	1946	1942	1001
674	20241008	091000	21838521	1942	1943	1944	1942	1002
675	20241008	090900	19890636	1944	1965	1965	1944	10
676	20241008	090800	19871047	1965	1965	1965	1965	55
677	20241008	090700	19762972	1944	1963	1965	1944	876
678	20241008	090600	18045137	1961	1945	1961	1945	1125
679	20241008	090500	15851470	1944	1933	1944	1932	624
680	20241008	090400	14644398	1933	1946	1950	1933	201
681	20241008	090300	14252800	1952	1952	1952	1952	0
682	20241008	090200	14252800	1952	1952	1952	1952	363
683	20241008	090100	13544224	1932	1942	1942	1932	814
684	20241008	090000	11969585	1962	1942	1962	1942	5457