KissMeData/090410/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	194600	572257140	1942	1942	1942	1942	7165
3	20231006	194500	572257140	1942	1942	1942	1942	0
4	20231006	194400	572257140	1942	1942	1942	1942	0
5	20231006	194300	572257140	1942	1942	1942	1942	0
6	20231006	194200	572257140	1942	1942	1942	1942	0
7	20231006	194100	572257140	1942	1942	1942	1942	0
8	20231006	194000	572257140	1942	1942	1942	1942	0
9	20231006	193900	572257140	1942	1942	1942	1942	0
10	20231006	193800	572257140	1942	1942	1942	1942	0
11	20231006	193700	572257140	1942	1942	1942	1942	0
12	20231006	193600	572257140	1942	1942	1942	1942	0
13	20231006	193500	572257140	1942	1942	1942	1942	0
14	20231006	193400	572257140	1942	1942	1942	1942	0
15	20231006	193300	572257140	1942	1942	1942	1942	0
16	20231006	193200	572257140	1942	1942	1942	1942	0
17	20231006	193100	572257140	1942	1942	1942	1942	0
18	20231006	193000	572257140	1942	1942	1942	1942	0
19	20231006	192900	572257140	1942	1942	1942	1942	0
20	20231006	192800	572257140	1942	1942	1942	1942	0
21	20231006	192700	572257140	1942	1942	1942	1942	0
22	20231006	192600	572257140	1942	1942	1942	1942	0
23	20231006	192500	572257140	1942	1942	1942	1942	0
24	20231006	192400	572257140	1942	1942	1942	1942	0
25	20231006	192300	572257140	1942	1942	1942	1942	0
26	20231006	192200	572257140	1942	1942	1942	1942	0
27	20231006	192100	572257140	1942	1942	1942	1942	0
28	20231006	192000	572257140	1942	1942	1942	1942	0
29	20231006	191900	572257140	1942	1942	1942	1942	0
30	20231006	191800	572257140	1942	1942	1942	1942	0
31	20231006	191700	572257140	1942	1942	1942	1942	0
32	20231006	191600	572257140	1942	1942	1942	1942	7165
33	20231006	191500	572257140	1942	1942	1942	1942	0
34	20231006	191400	572257140	1942	1942	1942	1942	0
35	20231006	191300	572257140	1942	1942	1942	1942	0
36	20231006	191200	572257140	1942	1942	1942	1942	0
37	20231006	191100	572257140	1942	1942	1942	1942	0
38	20231006	191000	572257140	1942	1942	1942	1942	0
39	20231006	190900	572257140	1942	1942	1942	1942	0
40	20231006	190800	572257140	1942	1942	1942	1942	0
41	20231006	190700	572257140	1942	1942	1942	1942	0
42	20231006	190600	572257140	1942	1942	1942	1942	0
43	20231006	190500	572257140	1942	1942	1942	1942	0
44	20231006	190400	572257140	1942	1942	1942	1942	0
45	20231006	190300	572257140	1942	1942	1942	1942	0
46	20231006	190200	572257140	1942	1942	1942	1942	0
47	20231006	190100	572257140	1942	1942	1942	1942	0
48	20231006	190000	572257140	1942	1942	1942	1942	0
49	20231006	185900	572257140	1942	1942	1942	1942	0
50	20231006	185800	572257140	1942	1942	1942	1942	0
51	20231006	185700	572257140	1942	1942	1942	1942	0
52	20231006	185600	572257140	1942	1942	1942	1942	0
53	20231006	185500	572257140	1942	1942	1942	1942	0
54	20231006	185400	572257140	1942	1942	1942	1942	0
55	20231006	185300	572257140	1942	1942	1942	1942	0
56	20231006	185200	572257140	1942	1942	1942	1942	0
57	20231006	185100	572257140	1942	1942	1942	1942	0
58	20231006	185000	572257140	1942	1942	1942	1942	0
59	20231006	184900	572257140	1942	1942	1942	1942	0
60	20231006	184800	572257140	1942	1942	1942	1942	0
61	20231006	184700	572257140	1942	1942	1942	1942	0
62	20231006	184600	572257140	1942	1942	1942	1942	7165
63	20231006	184500	572257140	1942	1942	1942	1942	0
64	20231006	184400	572257140	1942	1942	1942	1942	0
65	20231006	184300	572257140	1942	1942	1942	1942	0
66	20231006	184200	572257140	1942	1942	1942	1942	0
67	20231006	184100	572257140	1942	1942	1942	1942	0
68	20231006	184000	572257140	1942	1942	1942	1942	0
69	20231006	183900	572257140	1942	1942	1942	1942	0
70	20231006	183800	572257140	1942	1942	1942	1942	0
71	20231006	183700	572257140	1942	1942	1942	1942	0
72	20231006	183600	572257140	1942	1942	1942	1942	0
73	20231006	183500	572257140	1942	1942	1942	1942	0
74	20231006	183400	572257140	1942	1942	1942	1942	0
75	20231006	183300	572257140	1942	1942	1942	1942	0
76	20231006	183200	572257140	1942	1942	1942	1942	0
77	20231006	183100	572257140	1942	1942	1942	1942	0
78	20231006	183000	572257140	1942	1942	1942	1942	0
79	20231006	182900	572257140	1942	1942	1942	1942	0
80	20231006	182800	572257140	1942	1942	1942	1942	0
81	20231006	182700	572257140	1942	1942	1942	1942	0
82	20231006	182600	572257140	1942	1942	1942	1942	0
83	20231006	182500	572257140	1942	1942	1942	1942	0
84	20231006	182400	572257140	1942	1942	1942	1942	0
85	20231006	182300	572257140	1942	1942	1942	1942	0
86	20231006	182200	572257140	1942	1942	1942	1942	0
87	20231006	182100	572257140	1942	1942	1942	1942	0
88	20231006	182000	572257140	1942	1942	1942	1942	0
89	20231006	181900	572257140	1942	1942	1942	1942	0
90	20231006	181800	572257140	1942	1942	1942	1942	0
91	20231006	181700	572257140	1942	1942	1942	1942	0
92	20231006	181600	572257140	1942	1942	1942	1942	7165
93	20231006	181500	572257140	1942	1942	1942	1942	0
94	20231006	181400	572257140	1942	1942	1942	1942	0
95	20231006	181300	572257140	1942	1942	1942	1942	0
96	20231006	181200	572257140	1942	1942	1942	1942	0
97	20231006	181100	572257140	1942	1942	1942	1942	0
98	20231006	181000	572257140	1942	1942	1942	1942	0
99	20231006	180900	572257140	1942	1942	1942	1942	0
100	20231006	180800	572257140	1942	1942	1942	1942	0
101	20231006	180700	572257140	1942	1942	1942	1942	0
102	20231006	180600	572257140	1942	1942	1942	1942	0
103	20231006	180500	572257140	1942	1942	1942	1942	0
104	20231006	180400	572257140	1942	1942	1942	1942	0
105	20231006	180300	572257140	1942	1942	1942	1942	0
106	20231006	180200	572257140	1942	1942	1942	1942	0
107	20231006	180100	572257140	1942	1942	1942	1942	0
108	20231006	180000	572257140	1942	1942	1942	1942	0
109	20231006	175900	572257140	1942	1942	1942	1942	0
110	20231006	175800	572257140	1942	1942	1942	1942	0
111	20231006	175700	572257140	1942	1942	1942	1942	0
112	20231006	175600	572257140	1942	1942	1942	1942	0
113	20231006	175500	572257140	1942	1942	1942	1942	0
114	20231006	175400	572257140	1942	1942	1942	1942	0
115	20231006	175300	572257140	1942	1942	1942	1942	0
116	20231006	175200	572257140	1942	1942	1942	1942	0
117	20231006	175100	572257140	1942	1942	1942	1942	0
118	20231006	175000	572257140	1942	1942	1942	1942	0
119	20231006	174900	572257140	1942	1942	1942	1942	0
120	20231006	174800	572257140	1942	1942	1942	1942	0
121	20231006	174700	572257140	1942	1942	1942	1942	0
122	20231006	174600	572257140	1942	1942	1942	1942	7165
123	20231006	174500	572257140	1942	1942	1942	1942	0
124	20231006	174400	572257140	1942	1942	1942	1942	0
125	20231006	174300	572257140	1942	1942	1942	1942	0
126	20231006	174200	572257140	1942	1942	1942	1942	0
127	20231006	174100	572257140	1942	1942	1942	1942	0
128	20231006	174000	572257140	1942	1942	1942	1942	0
129	20231006	173900	572257140	1942	1942	1942	1942	0
130	20231006	173800	572257140	1942	1942	1942	1942	0
131	20231006	173700	572257140	1942	1942	1942	1942	0
132	20231006	173600	572257140	1942	1942	1942	1942	0
133	20231006	173500	572257140	1942	1942	1942	1942	0
134	20231006	173400	572257140	1942	1942	1942	1942	0
135	20231006	173300	572257140	1942	1942	1942	1942	0
136	20231006	173200	572257140	1942	1942	1942	1942	0
137	20231006	173100	572257140	1942	1942	1942	1942	0
138	20231006	173000	572257140	1942	1942	1942	1942	0
139	20231006	172900	572257140	1942	1942	1942	1942	0
140	20231006	172800	572257140	1942	1942	1942	1942	0
141	20231006	172700	572257140	1942	1942	1942	1942	0
142	20231006	172600	572257140	1942	1942	1942	1942	0
143	20231006	172500	572257140	1942	1942	1942	1942	0
144	20231006	172400	572257140	1942	1942	1942	1942	0
145	20231006	172300	572257140	1942	1942	1942	1942	0
146	20231006	172200	572257140	1942	1942	1942	1942	0
147	20231006	172100	572257140	1942	1942	1942	1942	0
148	20231006	172000	572257140	1942	1942	1942	1942	0
149	20231006	171900	572257140	1942	1942	1942	1942	0
150	20231006	171800	572257140	1942	1942	1942	1942	0
151	20231006	171700	572257140	1942	1942	1942	1942	0
152	20231006	171600	572257140	1942	1942	1942	1942	7165
153	20231006	171500	572257140	1942	1942	1942	1942	0
154	20231006	171400	572257140	1942	1942	1942	1942	0
155	20231006	171300	572257140	1942	1942	1942	1942	0
156	20231006	171200	572257140	1942	1942	1942	1942	0
157	20231006	171100	572257140	1942	1942	1942	1942	0
158	20231006	171000	572257140	1942	1942	1942	1942	0
159	20231006	170900	572257140	1942	1942	1942	1942	0
160	20231006	170800	572257140	1942	1942	1942	1942	0
161	20231006	170700	572257140	1942	1942	1942	1942	0
162	20231006	170600	572257140	1942	1942	1942	1942	0
163	20231006	170500	572257140	1942	1942	1942	1942	0
164	20231006	170400	572257140	1942	1942	1942	1942	0
165	20231006	170300	572257140	1942	1942	1942	1942	0
166	20231006	170200	572257140	1942	1942	1942	1942	0
167	20231006	170100	572257140	1942	1942	1942	1942	0
168	20231006	170000	572257140	1942	1942	1942	1942	0
169	20231006	165900	572257140	1942	1942	1942	1942	0
170	20231006	165800	572257140	1942	1942	1942	1942	0
171	20231006	165700	572257140	1942	1942	1942	1942	0
172	20231006	165600	572257140	1942	1942	1942	1942	0
173	20231006	165500	572257140	1942	1942	1942	1942	0
174	20231006	165400	572257140	1942	1942	1942	1942	0
175	20231006	165300	572257140	1942	1942	1942	1942	0
176	20231006	165200	572257140	1942	1942	1942	1942	0
177	20231006	165100	572257140	1942	1942	1942	1942	0
178	20231006	165000	572257140	1942	1942	1942	1942	0
179	20231006	164900	572257140	1942	1942	1942	1942	0
180	20231006	164800	572257140	1942	1942	1942	1942	0
181	20231006	164700	572257140	1942	1942	1942	1942	0
182	20231006	164600	572257140	1942	1942	1942	1942	7165
183	20231006	164500	572257140	1942	1942	1942	1942	0
184	20231006	164400	572257140	1942	1942	1942	1942	0
185	20231006	164300	572257140	1942	1942	1942	1942	0
186	20231006	164200	572257140	1942	1942	1942	1942	0
187	20231006	164100	572257140	1942	1942	1942	1942	0
188	20231006	164000	572257140	1942	1942	1942	1942	0
189	20231006	163900	572257140	1942	1942	1942	1942	0
190	20231006	163800	572257140	1942	1942	1942	1942	0
191	20231006	163700	572257140	1942	1942	1942	1942	0
192	20231006	163600	572257140	1942	1942	1942	1942	0
193	20231006	163500	572257140	1942	1942	1942	1942	0
194	20231006	163400	572257140	1942	1942	1942	1942	0
195	20231006	163300	572257140	1942	1942	1942	1942	0
196	20231006	163200	572257140	1942	1942	1942	1942	0
197	20231006	163100	572257140	1942	1942	1942	1942	0
198	20231006	163000	572257140	1942	1942	1942	1942	0
199	20231006	162900	572257140	1942	1942	1942	1942	0
200	20231006	162800	572257140	1942	1942	1942	1942	0
201	20231006	162700	572257140	1942	1942	1942	1942	0
202	20231006	162600	572257140	1942	1942	1942	1942	0
203	20231006	162500	572257140	1942	1942	1942	1942	0
204	20231006	162400	572257140	1942	1942	1942	1942	0
205	20231006	162300	572257140	1942	1942	1942	1942	0
206	20231006	162200	572257140	1942	1942	1942	1942	0
207	20231006	162100	572257140	1942	1942	1942	1942	0
208	20231006	162000	572257140	1942	1942	1942	1942	0
209	20231006	161900	572257140	1942	1942	1942	1942	0
210	20231006	161800	572257140	1942	1942	1942	1942	0
211	20231006	161700	572257140	1942	1942	1942	1942	0
212	20231006	161600	572257140	1942	1942	1942	1942	7165
213	20231006	161500	572257140	1942	1942	1942	1942	0
214	20231006	161400	572257140	1942	1942	1942	1942	0
215	20231006	161300	572257140	1942	1942	1942	1942	0
216	20231006	161200	572257140	1942	1942	1942	1942	0
217	20231006	161100	572257140	1942	1942	1942	1942	0
218	20231006	161000	572257140	1942	1942	1942	1942	0
219	20231006	160900	572257140	1942	1942	1942	1942	0
220	20231006	160800	572257140	1942	1942	1942	1942	0
221	20231006	160700	572257140	1942	1942	1942	1942	0
222	20231006	160600	572257140	1942	1942	1942	1942	0
223	20231006	160500	572257140	1942	1942	1942	1942	0
224	20231006	160400	572257140	1942	1942	1942	1942	0
225	20231006	160300	572257140	1942	1942	1942	1942	0
226	20231006	160200	572257140	1942	1942	1942	1942	0
227	20231006	160100	572257140	1942	1942	1942	1942	0
228	20231006	160000	572257140	1942	1942	1942	1942	0
229	20231006	155900	572257140	1942	1942	1942	1942	0
230	20231006	155800	572257140	1942	1942	1942	1942	0
231	20231006	155700	572257140	1942	1942	1942	1942	0
232	20231006	155600	572257140	1942	1942	1942	1942	0
233	20231006	155500	572257140	1942	1942	1942	1942	0
234	20231006	155400	572257140	1942	1942	1942	1942	0
235	20231006	155300	572257140	1942	1942	1942	1942	0
236	20231006	155200	572257140	1942	1942	1942	1942	0
237	20231006	155100	572257140	1942	1942	1942	1942	0
238	20231006	155000	572257140	1942	1942	1942	1942	0
239	20231006	154900	572257140	1942	1942	1942	1942	0
240	20231006	154800	572257140	1942	1942	1942	1942	0
241	20231006	154700	572257140	1942	1942	1942	1942	0
242	20231006	154600	572257140	1942	1942	1942	1942	7165
243	20231006	154500	572257140	1942	1942	1942	1942	0
244	20231006	154400	572257140	1942	1942	1942	1942	0
245	20231006	154300	572257140	1942	1942	1942	1942	0
246	20231006	154200	572257140	1942	1942	1942	1942	0
247	20231006	154100	572257140	1942	1942	1942	1942	0
248	20231006	154000	572257140	1942	1942	1942	1942	0
249	20231006	153900	572257140	1942	1942	1942	1942	0
250	20231006	153800	572257140	1942	1942	1942	1942	0
251	20231006	153700	572257140	1942	1942	1942	1942	0
252	20231006	153600	572257140	1942	1942	1942	1942	0
253	20231006	153500	572257140	1942	1942	1942	1942	0
254	20231006	153400	572257140	1942	1942	1942	1942	0
255	20231006	153300	572257140	1942	1942	1942	1942	0
256	20231006	153200	572257140	1942	1942	1942	1942	0
257	20231006	153100	572257140	1942	1942	1942	1942	0
258	20231006	153000	572257140	1942	1942	1942	1942	7165
259	20231006	152900	558342710	1940	1940	1940	1940	0
260	20231006	152800	558342710	1940	1940	1940	1940	0
261	20231006	152700	558342710	1940	1940	1940	1940	0
262	20231006	152600	558342710	1940	1940	1940	1940	0
263	20231006	152500	558342710	1940	1940	1940	1940	0
264	20231006	152400	558342710	1940	1940	1940	1940	0
265	20231006	152300	558342710	1940	1940	1940	1940	0
266	20231006	152200	558342710	1940	1940	1940	1940	0
267	20231006	152100	558342710	1940	1940	1940	1940	0
268	20231006	152000	558342710	1940	1940	1940	1940	0
269	20231006	151900	558342710	1940	1940	1940	1936	329
270	20231006	151800	557704757	1936	1940	1940	1936	1319
271	20231006	151700	555148509	1940	1939	1940	1939	1150
272	20231006	151600	552918509	1939	1939	1939	1939	134
273	20231006	151500	552658683	1939	1936	1939	1935	202
274	20231006	151400	552267465	1940	1940	1940	1940	112
275	20231006	151300	552050185	1935	1935	1935	1935	8
276	20231006	151200	552034705	1940	1940	1940	1940	100
277	20231006	151100	551840705	1940	1940	1940	1930	605
278	20231006	151000	550668035	1941	1941	1941	1941	316
279	20231006	150900	550054679	1941	1930	1941	1930	771
280	20231006	150800	548561688	1930	1943	1943	1930	2907
281	20231006	150700	542925500	1943	1935	1943	1935	271
282	20231006	150600	542399515	1935	1940	1945	1935	2561
283	20231006	150500	537432416	1935	1935	1944	1935	749
284	20231006	150400	535982921	1935	1940	1945	1935	9598
285	20231006	150300	517384384	1939	1935	1939	1935	4029
286	20231006	150200	509574139	1935	1929	1936	1928	19446
287	20231006	150100	471998362	1928	1927	1928	1927	1344
288	20231006	150000	469407330	1927	1927	1927	1927	102
289	20231006	145900	469210776	1927	1927	1927	1927	1
290	20231006	145800	469208849	1926	1926	1926	1926	70
291	20231006	145700	469074029	1927	1927	1927	1927	735
292	20231006	145600	467657684	1927	1926	1927	1926	1467
293	20231006	145500	464831995	1926	1922	1926	1922	697
294	20231006	145400	463491957	1922	1921	1922	1921	1100
295	20231006	145300	461377767	1922	1922	1922	1922	0
296	20231006	145200	461377767	1922	1922	1922	1922	14
297	20231006	145100	461350859	1921	1921	1921	1921	0
298	20231006	145000	461350859	1921	1921	1921	1921	0
299	20231006	144900	461350859	1921	1921	1921	1921	0
300	20231006	144800	461350859	1921	1920	1921	1920	635
301	20231006	144700	460131646	1920	1920	1920	1920	0
302	20231006	144600	460131646	1920	1920	1920	1920	8255
303	20231006	144500	444282046	1921	1921	1921	1921	1187
304	20231006	144400	442001819	1922	1922	1922	1922	301
305	20231006	144300	441423297	1924	1924	1924	1924	6
306	20231006	144200	441411753	1925	1926	1926	1925	2
307	20231006	144100	441407902	1925	1925	1925	1925	0
308	20231006	144000	441407902	1925	1925	1925	1925	0
309	20231006	143900	441407902	1925	1925	1925	1925	100
310	20231006	143800	441215402	1925	1925	1925	1925	700
311	20231006	143700	439867902	1925	1925	1925	1925	1150
312	20231006	143600	437654152	1926	1926	1926	1926	0
313	20231006	143500	437654152	1926	1926	1926	1926	0
314	20231006	143400	437654152	1926	1926	1926	1926	1800
315	20231006	143300	434187352	1927	1927	1927	1927	0
316	20231006	143200	434187352	1927	1927	1927	1927	10
317	20231006	143100	434168082	1927	1927	1927	1927	80
318	20231006	143000	434013922	1927	1927	1927	1927	0
319	20231006	142900	434013922	1927	1927	1927	1927	0
320	20231006	142800	434013922	1927	1927	1927	1922	502
321	20231006	142700	433049068	1926	1926	1926	1926	1654
322	20231006	142600	429863464	1926	1926	1926	1926	0
323	20231006	142500	429863464	1926	1926	1926	1926	0
324	20231006	142400	429863464	1926	1926	1926	1926	0
325	20231006	142300	429863464	1926	1926	1926	1926	0
326	20231006	142200	429863464	1926	1926	1926	1926	0
327	20231006	142100	429863464	1926	1922	1926	1922	5
328	20231006	142000	429853850	1924	1926	1926	1924	121
329	20231006	141900	429621044	1926	1926	1926	1926	0
330	20231006	141800	429621044	1926	1926	1926	1926	0
331	20231006	141700	429621044	1926	1926	1926	1926	174
332	20231006	141600	429285920	1927	1927	1927	1927	0
333	20231006	141500	429285920	1927	1927	1927	1927	0
334	20231006	141400	429285920	1927	1922	1927	1922	6932
335	20231006	141300	415945795	1923	1923	1923	1923	0
336	20231006	141200	415945795	1923	1923	1923	1923	0
337	20231006	141100	415945795	1923	1923	1923	1923	833
338	20231006	141000	414343936	1923	1922	1923	1922	209
339	20231006	140900	413942056	1922	1922	1922	1922	0
340	20231006	140800	413942056	1922	1922	1922	1922	0
341	20231006	140700	413942056	1922	1922	1922	1922	0
342	20231006	140600	413942056	1922	1922	1922	1922	0
343	20231006	140500	413942056	1922	1922	1922	1922	0
344	20231006	140400	413942056	1922	1922	1922	1922	0
345	20231006	140300	413942056	1922	1922	1922	1922	7
346	20231006	140200	413928602	1921	1921	1921	1921	1
347	20231006	140100	413926681	1920	1920	1920	1920	1877
348	20231006	140000	410322841	1919	1919	1919	1919	3490
349	20231006	135900	403625531	1919	1919	1919	1919	114
350	20231006	135800	403406765	1917	1917	1917	1917	0
351	20231006	135700	403406765	1917	1917	1917	1917	0
352	20231006	135600	403406765	1917	1917	1917	1917	2
353	20231006	135500	403402931	1920	1920	1920	1920	0
354	20231006	135400	403402931	1920	1917	1920	1917	3
355	20231006	135300	403397177	1920	1920	1920	1920	0
356	20231006	135200	403397177	1920	1920	1920	1920	1
357	20231006	135100	403395257	1917	1917	1917	1917	2
358	20231006	135000	403391423	1917	1917	1917	1917	2
359	20231006	134900	403387589	1917	1916	1917	1916	332
360	20231006	134800	402751147	1917	1917	1917	1917	309
361	20231006	134700	402158794	1917	1917	1917	1917	471
362	20231006	134600	401255887	1917	1917	1917	1917	2
363	20231006	134500	401252053	1917	1917	1917	1917	0
364	20231006	134400	401252053	1917	1917	1917	1917	2
365	20231006	134300	401248219	1920	1920	1920	1920	1
366	20231006	134200	401246299	1917	1917	1917	1917	0
367	20231006	134100	401246299	1917	1920	1920	1917	4539
368	20231006	134000	392531927	1920	1920	1920	1920	0
369	20231006	133900	392531927	1920	1920	1920	1920	2
370	20231006	133800	392528087	1923	1923	1923	1923	0
371	20231006	133700	392528087	1923	1923	1923	1923	1
372	20231006	133600	392526164	1921	1921	1921	1921	2
373	20231006	133500	392522322	1924	1924	1924	1924	0
374	20231006	133400	392522322	1924	1924	1924	1924	1
375	20231006	133300	392520398	1921	1921	1921	1921	2
376	20231006	133200	392516556	1924	1924	1924	1924	100
377	20231006	133100	392324156	1921	1923	1923	1921	1448
378	20231006	133000	389542128	1924	1924	1924	1924	0
379	20231006	132900	389542128	1924	1923	1924	1922	1415
380	20231006	132800	386821127	1922	1922	1922	1922	2
381	20231006	132700	386817283	1925	1925	1925	1925	0
382	20231006	132600	386817283	1925	1922	1925	1922	4
383	20231006	132500	386809592	1922	1922	1922	1922	0
384	20231006	132400	386809592	1922	1922	1922	1922	0
385	20231006	132300	386809592	1922	1925	1925	1922	3
386	20231006	132200	386803823	1922	1922	1922	1922	0
387	20231006	132100	386803823	1922	1922	1922	1922	2
388	20231006	132000	386799979	1925	1925	1925	1925	101
389	20231006	131900	386605554	1926	1926	1926	1926	1
390	20231006	131800	386603628	1920	1925	1926	1920	1042
391	20231006	131700	384597787	1925	1925	1925	1925	1
392	20231006	131600	384595862	1920	1921	1921	1920	1483
393	20231006	131500	381748402	1926	1926	1926	1926	0
394	20231006	131400	381748402	1926	1926	1926	1926	480
395	20231006	131300	380823922	1926	1923	1926	1920	1632
396	20231006	131200	377682642	1923	1923	1923	1923	1
397	20231006	131100	377680719	1920	1920	1921	1920	60
398	20231006	131000	377565518	1921	1921	1921	1921	0
399	20231006	130900	377565518	1921	1921	1921	1921	142
400	20231006	130800	377292736	1921	1921	1921	1921	2
401	20231006	130700	377288894	1923	1923	1923	1923	1
402	20231006	130600	377286971	1923	1923	1923	1923	1
403	20231006	130500	377285048	1922	1922	1922	1922	157
404	20231006	130400	376983294	1922	1922	1922	1922	51
405	20231006	130300	376885272	1921	1922	1922	1921	801
406	20231006	130200	375345752	1923	1923	1923	1923	0
407	20231006	130100	375345752	1923	1923	1923	1923	15
408	20231006	130000	375316907	1922	1922	1922	1922	2
409	20231006	125900	375313063	1923	1923	1923	1923	1
410	20231006	125800	375311140	1922	1923	1923	1922	6
411	20231006	125700	375299604	1924	1924	1924	1924	200
412	20231006	125600	374914804	1924	1924	1924	1924	5
413	20231006	125500	374905184	1923	1925	1925	1923	947
414	20231006	125400	373083933	1925	1925	1925	1925	4
415	20231006	125300	373076233	1925	1923	1925	1923	3
416	20231006	125200	373070462	1925	1925	1925	1925	1
417	20231006	125100	373068537	1922	1922	1922	1922	0
418	20231006	125000	373068537	1922	1922	1922	1922	2
419	20231006	124900	373064693	1925	1925	1925	1925	0
420	20231006	124800	373064693	1925	1922	1925	1922	3
421	20231006	124700	373058924	1925	1925	1925	1925	1
422	20231006	124600	373056999	1922	1922	1922	1922	0
423	20231006	124500	373056999	1922	1925	1925	1922	192
424	20231006	124400	372687405	1925	1925	1925	1925	0
425	20231006	124300	372687405	1925	1925	1925	1925	1
426	20231006	124200	372685480	1922	1922	1925	1922	2597
427	20231006	124100	367692397	1922	1922	1922	1922	66
428	20231006	124000	367565545	1921	1921	1921	1921	2
429	20231006	123900	367561703	1922	1922	1922	1922	16
430	20231006	123800	367530951	1922	1922	1922	1921	248
431	20231006	123700	367054305	1921	1921	1921	1921	3
432	20231006	123600	367048542	1922	1922	1922	1922	100
433	20231006	123500	366856342	1922	1920	1922	1920	3
434	20231006	123400	366850580	1921	1921	1921	1921	0
435	20231006	123300	366850580	1921	1921	1921	1921	70
436	20231006	123200	366716110	1920	1920	1920	1920	2
437	20231006	123100	366712270	1921	1920	1921	1920	79
438	20231006	123000	366560589	1920	1921	1921	1920	4
439	20231006	122900	366552907	1921	1920	1921	1920	349
440	20231006	122800	365882803	1921	1921	1921	1921	903
441	20231006	122700	364148140	1921	1921	1921	1921	227
442	20231006	122600	363712073	1921	1921	1921	1921	0
443	20231006	122500	363712073	1921	1922	1922	1921	1857
444	20231006	122400	360143728	1923	1923	1923	1923	4
445	20231006	122300	360136036	1922	1922	1922	1922	0
446	20231006	122200	360136036	1922	1922	1922	1922	2
447	20231006	122100	360132192	1922	1922	1922	1922	0
448	20231006	122000	360132192	1922	1922	1922	1922	592
449	20231006	121900	358994368	1923	1922	1923	1922	588
450	20231006	121800	357864212	1922	1922	1922	1922	0
451	20231006	121700	357864212	1922	1922	1922	1922	2
452	20231006	121600	357860368	1922	1922	1922	1922	0
453	20231006	121500	357860368	1922	1922	1922	1922	0
454	20231006	121400	357860368	1922	1922	1922	1922	1202
455	20231006	121300	355550124	1922	1922	1922	1922	0
456	20231006	121200	355550124	1922	1922	1922	1922	2
457	20231006	121100	355546280	1921	1921	1921	1921	0
458	20231006	121000	355546280	1921	1921	1921	1921	0
459	20231006	120900	355546280	1921	1921	1921	1921	2
460	20231006	120800	355542438	1924	1924	1924	1924	5
461	20231006	120700	355532818	1921	1921	1921	1921	2
462	20231006	120600	355528976	1924	1924	1924	1924	0
463	20231006	120500	355528976	1924	1922	1924	1922	190
464	20231006	120400	355163702	1920	1920	1920	1920	2
465	20231006	120300	355159862	1920	1920	1920	1920	0
466	20231006	120200	355159862	1920	1920	1920	1920	2
467	20231006	120100	355156022	1917	1917	1917	1917	0
468	20231006	120000	355156022	1917	1917	1917	1917	0
469	20231006	115900	355156022	1917	1924	1924	1917	102
470	20231006	115800	354959888	1924	1924	1924	1924	190
471	20231006	115700	354594328	1917	1917	1917	1917	3
472	20231006	115600	354588577	1917	1917	1917	1917	0
473	20231006	115500	354588577	1917	1917	1917	1917	0
474	20231006	115400	354588577	1917	1917	1917	1917	2
475	20231006	115300	354584743	1920	1920	1920	1920	752
476	20231006	115200	353140903	1920	1920	1920	1920	0
477	20231006	115100	353140903	1920	1920	1920	1920	2
478	20231006	115000	353137063	1920	1920	1920	1920	0
479	20231006	114900	353137063	1920	1925	1925	1920	172
480	20231006	114800	352805973	1925	1920	1925	1920	440
481	20231006	114700	351960858	1920	1920	1920	1920	491
482	20231006	114600	351018138	1916	1920	1920	1916	1002
483	20231006	114500	349094306	1920	1920	1920	1920	0
484	20231006	114400	349094306	1920	1914	1920	1914	316
485	20231006	114300	348487662	1914	1914	1914	1914	0
486	20231006	114200	348487662	1914	1914	1914	1914	0
487	20231006	114100	348487662	1914	1914	1914	1914	2
488	20231006	114000	348483834	1920	1920	1920	1920	0
489	20231006	113900	348483834	1920	1915	1920	1915	555
490	20231006	113800	347418254	1920	1920	1920	1919	55
491	20231006	113700	347312674	1919	1919	1919	1919	59
492	20231006	113600	347199453	1919	1910	1919	1910	3
493	20231006	113500	347193714	1910	1916	1916	1910	3500
494	20231006	113400	340503262	1916	1916	1916	1916	2
495	20231006	113300	340499430	1920	1920	1920	1920	0
496	20231006	113200	340499430	1920	1920	1920	1920	0
497	20231006	113100	340499430	1920	1918	1920	1917	236
498	20231006	113000	340046318	1918	1918	1918	1918	0
499	20231006	112900	340046318	1918	1918	1918	1918	1
500	20231006	112800	340044400	1918	1920	1920	1918	11
501	20231006	112700	340023282	1920	1920	1920	1920	201
502	20231006	112600	339637362	1914	1914	1914	1914	7
503	20231006	112500	339623964	1915	1915	1915	1915	1711
504	20231006	112400	336347399	1914	1914	1914	1914	0
505	20231006	112300	336347399	1914	1914	1914	1914	2
506	20231006	112200	336343571	1912	1912	1912	1912	0
507	20231006	112100	336343571	1912	1912	1912	1912	2
508	20231006	112000	336339747	1919	1919	1919	1919	1
509	20231006	111900	336337828	1913	1913	1913	1913	600
510	20231006	111800	335190028	1913	1913	1913	1913	3
511	20231006	111700	335184289	1913	1913	1913	1913	0
512	20231006	111600	335184289	1913	1913	1913	1913	2
513	20231006	111500	335180463	1919	1915	1919	1914	5416
514	20231006	111400	324803459	1915	1917	1918	1915	4100
515	20231006	111300	316947749	1916	1916	1916	1916	2
516	20231006	111200	316943917	1916	1916	1916	1916	0
517	20231006	111100	316943917	1916	1917	1917	1916	1549
518	20231006	111000	313974600	1917	1917	1917	1917	0
519	20231006	110900	313974600	1917	1919	1919	1917	814
520	20231006	110800	312413942	1918	1919	1919	1918	1132
521	20231006	110700	310242252	1920	1920	1920	1920	33
522	20231006	110600	310178892	1921	1921	1921	1921	998
523	20231006	110500	308261734	1921	1922	1922	1921	14
524	20231006	110400	308234839	1925	1925	1925	1925	0
525	20231006	110300	308234839	1925	1923	1925	1923	2002
526	20231006	110200	304382168	1923	1923	1923	1923	0
527	20231006	110100	304382168	1923	1922	1923	1922	381
528	20231006	110000	303649509	1920	1920	1920	1920	2
529	20231006	105900	303645669	1921	1921	1921	1921	501
530	20231006	105800	302683248	1921	1921	1921	1921	1
531	20231006	105700	302681327	1920	1922	1922	1920	504
532	20231006	105600	301713644	1919	1919	1919	1919	0
533	20231006	105500	301713644	1919	1919	1919	1919	502
534	20231006	105400	300750306	1924	1924	1924	1924	1
535	20231006	105300	300748382	1919	1919	1919	1919	2
536	20231006	105200	300744544	1924	1925	1925	1924	231
537	20231006	105100	300300099	1925	1925	1925	1925	2
538	20231006	105000	300296249	1926	1924	1926	1924	71
539	20231006	104900	300159643	1924	1924	1924	1924	0
540	20231006	104800	300159643	1924	1919	1924	1919	3
541	20231006	104700	300153881	1924	1924	1924	1924	1
542	20231006	104600	300151957	1919	1923	1923	1919	526
543	20231006	104500	299141739	1923	1924	1924	1923	1503
544	20231006	104400	296250970	1923	1923	1923	1923	0
545	20231006	104300	296250970	1923	1923	1923	1923	2
546	20231006	104200	296247124	1924	1924	1924	1924	0
547	20231006	104100	296247124	1924	1924	1924	1924	450
548	20231006	104000	295381324	1924	1923	1924	1923	593
549	20231006	103900	294240394	1924	1924	1924	1924	702
550	20231006	103800	292889746	1927	1924	1927	1924	207
551	20231006	103700	292491475	1924	1925	1925	1924	26
552	20231006	103600	292441431	1926	1925	1928	1925	991
553	20231006	103500	290533733	1929	1929	1929	1929	0
554	20231006	103400	290533733	1929	1929	1929	1929	3
555	20231006	103300	290527946	1929	1928	1929	1928	1505
556	20231006	103200	287625806	1929	1925	1929	1925	4023
557	20231006	103100	279873560	1924	1924	1924	1924	384
558	20231006	103000	279134744	1921	1921	1921	1921	0
559	20231006	102900	279134744	1921	1921	1921	1921	1
560	20231006	102800	279132823	1921	1925	1925	1921	6
561	20231006	102700	279121293	1920	1925	1925	1920	173
562	20231006	102600	278788313	1926	1926	1926	1926	380
563	20231006	102500	278056433	1926	1926	1926	1926	1110
564	20231006	102400	275918573	1926	1920	1926	1920	4355
565	20231006	102300	267535793	1925	1920	1925	1920	1038
566	20231006	102200	265537833	1925	1923	1925	1923	1000
567	20231006	102100	263612888	1920	1920	1924	1920	1003
568	20231006	102000	261683142	1921	1921	1921	1921	0
569	20231006	101900	261683142	1921	1921	1921	1921	1799
570	20231006	101800	258227263	1921	1921	1922	1921	89
571	20231006	101700	258056284	1921	1922	1923	1921	360
572	20231006	101600	257364420	1925	1922	1925	1922	223
573	20231006	101500	256935811	1925	1925	1925	1921	504
574	20231006	101400	255966095	1925	1925	1925	1925	100
575	20231006	101300	255773595	1925	1922	1925	1922	270
576	20231006	101200	255253995	1921	1921	1921	1921	0
577	20231006	101100	255253995	1921	1921	1921	1921	2456
578	20231006	101000	250536019	1922	1922	1922	1922	0
579	20231006	100900	250536019	1922	1922	1922	1922	15
580	20231006	100800	250507189	1922	1922	1922	1922	5
581	20231006	100700	250497579	1922	1920	1922	1920	18
582	20231006	100600	250463011	1921	1923	1923	1921	36
583	20231006	100500	250393831	1923	1923	1923	1923	0
584	20231006	100400	250393831	1923	1923	1923	1923	926
585	20231006	100300	248613133	1923	1923	1923	1923	80
586	20231006	100200	248459293	1922	1922	1922	1922	54
587	20231006	100100	248355505	1923	1923	1923	1923	432
588	20231006	100000	247524769	1923	1923	1923	1923	68
589	20231006	095900	247394005	1923	1923	1923	1923	44
590	20231006	095800	247309393	1925	1926	1926	1925	45
591	20231006	095700	247222758	1925	1927	1927	1924	1342
592	20231006	095600	244638752	1927	1918	1928	1918	8473
593	20231006	095500	228369503	1917	1917	1918	1916	3393
594	20231006	095400	221865936	1916	1914	1916	1914	1902
595	20231006	095300	218222498	1910	1910	1910	1910	13
596	20231006	095200	218197668	1916	1916	1916	1916	1
597	20231006	095100	218195752	1909	1909	1915	1909	499
598	20231006	095000	217242561	1915	1915	1915	1915	0
599	20231006	094900	217242561	1915	1913	1915	1913	2300
600	20231006	094800	212838319	1913	1913	1913	1913	1
601	20231006	094700	212836406	1904	1913	1913	1904	667
602	20231006	094600	211564008	1913	1913	1913	1913	30
603	20231006	094500	211506618	1913	1902	1914	1902	885
604	20231006	094400	209814920	1902	1902	1902	1902	380
605	20231006	094300	209092160	1903	1903	1903	1903	24
606	20231006	094200	209046488	1904	1906	1906	1904	530
607	20231006	094100	208036338	1914	1914	1914	1914	1
608	20231006	094000	208034424	1907	1908	1908	1907	1060
609	20231006	093900	206012793	1914	1914	1914	1914	501
610	20231006	093800	205053879	1908	1912	1912	1908	1101
611	20231006	093700	202951288	1912	1912	1912	1912	0
612	20231006	093600	202951288	1912	1913	1913	1912	15
613	20231006	093500	202922598	1918	1918	1918	1918	0
614	20231006	093400	202922598	1918	1918	1918	1918	140
615	20231006	093300	202654078	1918	1918	1918	1914	2145
616	20231006	093200	198547965	1918	1910	1918	1910	17882
617	20231006	093100	164340433	1910	1910	1910	1910	509
618	20231006	093000	163368243	1910	1909	1910	1909	3861
619	20231006	092900	155994093	1909	1907	1909	1907	733
620	20231006	092800	154594798	1907	1907	1907	1907	280
621	20231006	092700	154060838	1907	1907	1907	1907	400
622	20231006	092600	153298038	1904	1909	1909	1904	712
623	20231006	092500	151939180	1903	1903	1903	1903	55
624	20231006	092400	151834515	1903	1909	1910	1903	537
625	20231006	092300	150811313	1909	1909	1909	1909	1
626	20231006	092200	150809404	1905	1905	1905	1905	10
627	20231006	092100	150790354	1910	1905	1910	1905	3965
628	20231006	092000	143227625	1903	1903	1903	1903	316
629	20231006	091900	142626277	1901	1903	1903	1901	365
630	20231006	091800	141931735	1902	1902	1902	1902	0
631	20231006	091700	141931735	1902	1903	1903	1902	2041
632	20231006	091600	138048064	1903	1903	1903	1903	1004
633	20231006	091500	136137452	1905	1905	1905	1905	5
634	20231006	091400	136127927	1904	1902	1904	1902	6730
635	20231006	091300	123327452	1903	1904	1904	1903	1895
636	20231006	091200	119720167	1906	1899	1906	1899	4490
637	20231006	091100	111182510	1899	1897	1899	1897	1671
638	20231006	091000	108010071	1897	1896	1897	1896	555
639	20231006	090900	106957238	1897	1889	1897	1889	15843
640	20231006	090800	76964591	1874	1874	1874	1874	0
641	20231006	090700	76964591	1874	1889	1891	1874	3723
642	20231006	090600	69941341	1890	1880	1890	1872	3845
643	20231006	090500	62715333	1880	1891	1891	1880	1044
644	20231006	090400	60746805	1892	1892	1892	1892	1
645	20231006	090300	60744913	1893	1893	1893	1893	20
646	20231006	090200	60707053	1895	1885	1895	1885	772
647	20231006	090100	59244143	1885	1880	1885	1880	8765
648	20231006	090000	42756436	1880	1852	1885	1852	23086