KissMeData/365590/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	204400	1218795268	1944	1944	1944	1944	3677
3	20231017	204300	1218795268	1944	1944	1944	1944	0
4	20231017	204200	1218795268	1944	1944	1944	1944	0
5	20231017	204100	1218795268	1944	1944	1944	1944	0
6	20231017	204000	1218795268	1944	1944	1944	1944	0
7	20231017	203900	1218795268	1944	1944	1944	1944	0
8	20231017	203800	1218795268	1944	1944	1944	1944	0
9	20231017	203700	1218795268	1944	1944	1944	1944	0
10	20231017	203600	1218795268	1944	1944	1944	1944	0
11	20231017	203500	1218795268	1944	1944	1944	1944	0
12	20231017	203400	1218795268	1944	1944	1944	1944	0
13	20231017	203300	1218795268	1944	1944	1944	1944	0
14	20231017	203200	1218795268	1944	1944	1944	1944	0
15	20231017	203100	1218795268	1944	1944	1944	1944	0
16	20231017	203000	1218795268	1944	1944	1944	1944	0
17	20231017	202900	1218795268	1944	1944	1944	1944	0
18	20231017	202800	1218795268	1944	1944	1944	1944	0
19	20231017	202700	1218795268	1944	1944	1944	1944	0
20	20231017	202600	1218795268	1944	1944	1944	1944	0
21	20231017	202500	1218795268	1944	1944	1944	1944	0
22	20231017	202400	1218795268	1944	1944	1944	1944	0
23	20231017	202300	1218795268	1944	1944	1944	1944	0
24	20231017	202200	1218795268	1944	1944	1944	1944	0
25	20231017	202100	1218795268	1944	1944	1944	1944	0
26	20231017	202000	1218795268	1944	1944	1944	1944	0
27	20231017	201900	1218795268	1944	1944	1944	1944	0
28	20231017	201800	1218795268	1944	1944	1944	1944	0
29	20231017	201700	1218795268	1944	1944	1944	1944	0
30	20231017	201600	1218795268	1944	1944	1944	1944	0
31	20231017	201500	1218795268	1944	1944	1944	1944	0
32	20231017	201400	1218795268	1944	1944	1944	1944	3677
33	20231017	201300	1218795268	1944	1944	1944	1944	0
34	20231017	201200	1218795268	1944	1944	1944	1944	0
35	20231017	201100	1218795268	1944	1944	1944	1944	0
36	20231017	201000	1218795268	1944	1944	1944	1944	0
37	20231017	200900	1218795268	1944	1944	1944	1944	0
38	20231017	200800	1218795268	1944	1944	1944	1944	0
39	20231017	200700	1218795268	1944	1944	1944	1944	0
40	20231017	200600	1218795268	1944	1944	1944	1944	0
41	20231017	200500	1218795268	1944	1944	1944	1944	0
42	20231017	200400	1218795268	1944	1944	1944	1944	0
43	20231017	200300	1218795268	1944	1944	1944	1944	0
44	20231017	200200	1218795268	1944	1944	1944	1944	0
45	20231017	200100	1218795268	1944	1944	1944	1944	0
46	20231017	200000	1218795268	1944	1944	1944	1944	0
47	20231017	195900	1218795268	1944	1944	1944	1944	0
48	20231017	195800	1218795268	1944	1944	1944	1944	0
49	20231017	195700	1218795268	1944	1944	1944	1944	0
50	20231017	195600	1218795268	1944	1944	1944	1944	0
51	20231017	195500	1218795268	1944	1944	1944	1944	0
52	20231017	195400	1218795268	1944	1944	1944	1944	0
53	20231017	195300	1218795268	1944	1944	1944	1944	0
54	20231017	195200	1218795268	1944	1944	1944	1944	0
55	20231017	195100	1218795268	1944	1944	1944	1944	0
56	20231017	195000	1218795268	1944	1944	1944	1944	0
57	20231017	194900	1218795268	1944	1944	1944	1944	0
58	20231017	194800	1218795268	1944	1944	1944	1944	0
59	20231017	194700	1218795268	1944	1944	1944	1944	0
60	20231017	194600	1218795268	1944	1944	1944	1944	0
61	20231017	194500	1218795268	1944	1944	1944	1944	0
62	20231017	194400	1218795268	1944	1944	1944	1944	3677
63	20231017	194300	1218795268	1944	1944	1944	1944	0
64	20231017	194200	1218795268	1944	1944	1944	1944	0
65	20231017	194100	1218795268	1944	1944	1944	1944	0
66	20231017	194000	1218795268	1944	1944	1944	1944	0
67	20231017	193900	1218795268	1944	1944	1944	1944	0
68	20231017	193800	1218795268	1944	1944	1944	1944	0
69	20231017	193700	1218795268	1944	1944	1944	1944	0
70	20231017	193600	1218795268	1944	1944	1944	1944	0
71	20231017	193500	1218795268	1944	1944	1944	1944	0
72	20231017	193400	1218795268	1944	1944	1944	1944	0
73	20231017	193300	1218795268	1944	1944	1944	1944	0
74	20231017	193200	1218795268	1944	1944	1944	1944	0
75	20231017	193100	1218795268	1944	1944	1944	1944	0
76	20231017	193000	1218795268	1944	1944	1944	1944	0
77	20231017	192900	1218795268	1944	1944	1944	1944	0
78	20231017	192800	1218795268	1944	1944	1944	1944	0
79	20231017	192700	1218795268	1944	1944	1944	1944	0
80	20231017	192600	1218795268	1944	1944	1944	1944	0
81	20231017	192500	1218795268	1944	1944	1944	1944	0
82	20231017	192400	1218795268	1944	1944	1944	1944	0
83	20231017	192300	1218795268	1944	1944	1944	1944	0
84	20231017	192200	1218795268	1944	1944	1944	1944	0
85	20231017	192100	1218795268	1944	1944	1944	1944	0
86	20231017	192000	1218795268	1944	1944	1944	1944	0
87	20231017	191900	1218795268	1944	1944	1944	1944	0
88	20231017	191800	1218795268	1944	1944	1944	1944	0
89	20231017	191700	1218795268	1944	1944	1944	1944	0
90	20231017	191600	1218795268	1944	1944	1944	1944	0
91	20231017	191500	1218795268	1944	1944	1944	1944	0
92	20231017	191400	1218795268	1944	1944	1944	1944	3677
93	20231017	191300	1218795268	1944	1944	1944	1944	0
94	20231017	191200	1218795268	1944	1944	1944	1944	0
95	20231017	191100	1218795268	1944	1944	1944	1944	0
96	20231017	191000	1218795268	1944	1944	1944	1944	0
97	20231017	190900	1218795268	1944	1944	1944	1944	0
98	20231017	190800	1218795268	1944	1944	1944	1944	0
99	20231017	190700	1218795268	1944	1944	1944	1944	0
100	20231017	190600	1218795268	1944	1944	1944	1944	0
101	20231017	190500	1218795268	1944	1944	1944	1944	0
102	20231017	190400	1218795268	1944	1944	1944	1944	0
103	20231017	190300	1218795268	1944	1944	1944	1944	0
104	20231017	190200	1218795268	1944	1944	1944	1944	0
105	20231017	190100	1218795268	1944	1944	1944	1944	0
106	20231017	190000	1218795268	1944	1944	1944	1944	0
107	20231017	185900	1218795268	1944	1944	1944	1944	0
108	20231017	185800	1218795268	1944	1944	1944	1944	0
109	20231017	185700	1218795268	1944	1944	1944	1944	0
110	20231017	185600	1218795268	1944	1944	1944	1944	0
111	20231017	185500	1218795268	1944	1944	1944	1944	0
112	20231017	185400	1218795268	1944	1944	1944	1944	0
113	20231017	185300	1218795268	1944	1944	1944	1944	0
114	20231017	185200	1218795268	1944	1944	1944	1944	0
115	20231017	185100	1218795268	1944	1944	1944	1944	0
116	20231017	185000	1218795268	1944	1944	1944	1944	0
117	20231017	184900	1218795268	1944	1944	1944	1944	0
118	20231017	184800	1218795268	1944	1944	1944	1944	0
119	20231017	184700	1218795268	1944	1944	1944	1944	0
120	20231017	184600	1218795268	1944	1944	1944	1944	0
121	20231017	184500	1218795268	1944	1944	1944	1944	0
122	20231017	184400	1218795268	1944	1944	1944	1944	3677
123	20231017	184300	1218795268	1944	1944	1944	1944	0
124	20231017	184200	1218795268	1944	1944	1944	1944	0
125	20231017	184100	1218795268	1944	1944	1944	1944	0
126	20231017	184000	1218795268	1944	1944	1944	1944	0
127	20231017	183900	1218795268	1944	1944	1944	1944	0
128	20231017	183800	1218795268	1944	1944	1944	1944	0
129	20231017	183700	1218795268	1944	1944	1944	1944	0
130	20231017	183600	1218795268	1944	1944	1944	1944	0
131	20231017	183500	1218795268	1944	1944	1944	1944	0
132	20231017	183400	1218795268	1944	1944	1944	1944	0
133	20231017	183300	1218795268	1944	1944	1944	1944	0
134	20231017	183200	1218795268	1944	1944	1944	1944	0
135	20231017	183100	1218795268	1944	1944	1944	1944	0
136	20231017	183000	1218795268	1944	1944	1944	1944	0
137	20231017	182900	1218795268	1944	1944	1944	1944	0
138	20231017	182800	1218795268	1944	1944	1944	1944	0
139	20231017	182700	1218795268	1944	1944	1944	1944	0
140	20231017	182600	1218795268	1944	1944	1944	1944	0
141	20231017	182500	1218795268	1944	1944	1944	1944	0
142	20231017	182400	1218795268	1944	1944	1944	1944	0
143	20231017	182300	1218795268	1944	1944	1944	1944	0
144	20231017	182200	1218795268	1944	1944	1944	1944	0
145	20231017	182100	1218795268	1944	1944	1944	1944	0
146	20231017	182000	1218795268	1944	1944	1944	1944	0
147	20231017	181900	1218795268	1944	1944	1944	1944	0
148	20231017	181800	1218795268	1944	1944	1944	1944	0
149	20231017	181700	1218795268	1944	1944	1944	1944	0
150	20231017	181600	1218795268	1944	1944	1944	1944	0
151	20231017	181500	1218795268	1944	1944	1944	1944	0
152	20231017	181400	1218795268	1944	1944	1944	1944	3677
153	20231017	181300	1218795268	1944	1944	1944	1944	0
154	20231017	181200	1218795268	1944	1944	1944	1944	0
155	20231017	181100	1218795268	1944	1944	1944	1944	0
156	20231017	181000	1218795268	1944	1944	1944	1944	0
157	20231017	180900	1218795268	1944	1944	1944	1944	0
158	20231017	180800	1218795268	1944	1944	1944	1944	0
159	20231017	180700	1218795268	1944	1944	1944	1944	0
160	20231017	180600	1218795268	1944	1944	1944	1944	0
161	20231017	180500	1218795268	1944	1944	1944	1944	0
162	20231017	180400	1218795268	1944	1944	1944	1944	0
163	20231017	180300	1218795268	1944	1944	1944	1944	0
164	20231017	180200	1218795268	1944	1944	1944	1944	0
165	20231017	180100	1218795268	1944	1944	1944	1944	0
166	20231017	180000	1218795268	1944	1944	1944	1944	0
167	20231017	175900	1218795268	1944	1944	1944	1944	0
168	20231017	175800	1218795268	1944	1944	1944	1944	0
169	20231017	175700	1218795268	1944	1944	1944	1944	0
170	20231017	175600	1218795268	1944	1944	1944	1944	0
171	20231017	175500	1218795268	1944	1944	1944	1944	0
172	20231017	175400	1218795268	1944	1944	1944	1944	0
173	20231017	175300	1218795268	1944	1944	1944	1944	0
174	20231017	175200	1218795268	1944	1944	1944	1944	0
175	20231017	175100	1218795268	1944	1944	1944	1944	0
176	20231017	175000	1218795268	1944	1944	1944	1944	0
177	20231017	174900	1218795268	1944	1944	1944	1944	0
178	20231017	174800	1218795268	1944	1944	1944	1944	0
179	20231017	174700	1218795268	1944	1944	1944	1944	0
180	20231017	174600	1218795268	1944	1944	1944	1944	0
181	20231017	174500	1218795268	1944	1944	1944	1944	0
182	20231017	174400	1218795268	1944	1944	1944	1944	3677
183	20231017	174300	1218795268	1944	1944	1944	1944	0
184	20231017	174200	1218795268	1944	1944	1944	1944	0
185	20231017	174100	1218795268	1944	1944	1944	1944	0
186	20231017	174000	1218795268	1944	1944	1944	1944	0
187	20231017	173900	1218795268	1944	1944	1944	1944	0
188	20231017	173800	1218795268	1944	1944	1944	1944	0
189	20231017	173700	1218795268	1944	1944	1944	1944	0
190	20231017	173600	1218795268	1944	1944	1944	1944	0
191	20231017	173500	1218795268	1944	1944	1944	1944	0
192	20231017	173400	1218795268	1944	1944	1944	1944	0
193	20231017	173300	1218795268	1944	1944	1944	1944	0
194	20231017	173200	1218795268	1944	1944	1944	1944	0
195	20231017	173100	1218795268	1944	1944	1944	1944	0
196	20231017	173000	1218795268	1944	1944	1944	1944	0
197	20231017	172900	1218795268	1944	1944	1944	1944	0
198	20231017	172800	1218795268	1944	1944	1944	1944	0
199	20231017	172700	1218795268	1944	1944	1944	1944	0
200	20231017	172600	1218795268	1944	1944	1944	1944	0
201	20231017	172500	1218795268	1944	1944	1944	1944	0
202	20231017	172400	1218795268	1944	1944	1944	1944	0
203	20231017	172300	1218795268	1944	1944	1944	1944	0
204	20231017	172200	1218795268	1944	1944	1944	1944	0
205	20231017	172100	1218795268	1944	1944	1944	1944	0
206	20231017	172000	1218795268	1944	1944	1944	1944	0
207	20231017	171900	1218795268	1944	1944	1944	1944	0
208	20231017	171800	1218795268	1944	1944	1944	1944	0
209	20231017	171700	1218795268	1944	1944	1944	1944	0
210	20231017	171600	1218795268	1944	1944	1944	1944	0
211	20231017	171500	1218795268	1944	1944	1944	1944	0
212	20231017	171400	1218795268	1944	1944	1944	1944	3677
213	20231017	171300	1218795268	1944	1944	1944	1944	0
214	20231017	171200	1218795268	1944	1944	1944	1944	0
215	20231017	171100	1218795268	1944	1944	1944	1944	0
216	20231017	171000	1218795268	1944	1944	1944	1944	0
217	20231017	170900	1218795268	1944	1944	1944	1944	0
218	20231017	170800	1218795268	1944	1944	1944	1944	0
219	20231017	170700	1218795268	1944	1944	1944	1944	0
220	20231017	170600	1218795268	1944	1944	1944	1944	0
221	20231017	170500	1218795268	1944	1944	1944	1944	0
222	20231017	170400	1218795268	1944	1944	1944	1944	0
223	20231017	170300	1218795268	1944	1944	1944	1944	0
224	20231017	170200	1218795268	1944	1944	1944	1944	0
225	20231017	170100	1218795268	1944	1944	1944	1944	0
226	20231017	170000	1218795268	1944	1944	1944	1944	0
227	20231017	165900	1218795268	1944	1944	1944	1944	0
228	20231017	165800	1218795268	1944	1944	1944	1944	0
229	20231017	165700	1218795268	1944	1944	1944	1944	0
230	20231017	165600	1218795268	1944	1944	1944	1944	0
231	20231017	165500	1218795268	1944	1944	1944	1944	0
232	20231017	165400	1218795268	1944	1944	1944	1944	0
233	20231017	165300	1218795268	1944	1944	1944	1944	0
234	20231017	165200	1218795268	1944	1944	1944	1944	0
235	20231017	165100	1218795268	1944	1944	1944	1944	0
236	20231017	165000	1218795268	1944	1944	1944	1944	0
237	20231017	164900	1218795268	1944	1944	1944	1944	0
238	20231017	164800	1218795268	1944	1944	1944	1944	0
239	20231017	164700	1218795268	1944	1944	1944	1944	0
240	20231017	164600	1218795268	1944	1944	1944	1944	0
241	20231017	164500	1218795268	1944	1944	1944	1944	0
242	20231017	164400	1218795268	1944	1944	1944	1944	3677
243	20231017	164300	1218795268	1944	1944	1944	1944	0
244	20231017	164200	1218795268	1944	1944	1944	1944	0
245	20231017	164100	1218795268	1944	1944	1944	1944	0
246	20231017	164000	1218795268	1944	1944	1944	1944	0
247	20231017	163900	1218795268	1944	1944	1944	1944	0
248	20231017	163800	1218795268	1944	1944	1944	1944	0
249	20231017	163700	1218795268	1944	1944	1944	1944	0
250	20231017	163600	1218795268	1944	1944	1944	1944	0
251	20231017	163500	1218795268	1944	1944	1944	1944	0
252	20231017	163400	1218795268	1944	1944	1944	1944	0
253	20231017	163300	1218795268	1944	1944	1944	1944	0
254	20231017	163200	1218795268	1944	1944	1944	1944	0
255	20231017	163100	1218795268	1944	1944	1944	1944	0
256	20231017	163000	1218795268	1944	1944	1944	1944	0
257	20231017	162900	1218795268	1944	1944	1944	1944	0
258	20231017	162800	1218795268	1944	1944	1944	1944	0
259	20231017	162700	1218795268	1944	1944	1944	1944	0
260	20231017	162600	1218795268	1944	1944	1944	1944	0
261	20231017	162500	1218795268	1944	1944	1944	1944	0
262	20231017	162400	1218795268	1944	1944	1944	1944	0
263	20231017	162300	1218795268	1944	1944	1944	1944	0
264	20231017	162200	1218795268	1944	1944	1944	1944	0
265	20231017	162100	1218795268	1944	1944	1944	1944	0
266	20231017	162000	1218795268	1944	1944	1944	1944	0
267	20231017	161900	1218795268	1944	1944	1944	1944	0
268	20231017	161800	1218795268	1944	1944	1944	1944	0
269	20231017	161700	1218795268	1944	1944	1944	1944	0
270	20231017	161600	1218795268	1944	1944	1944	1944	0
271	20231017	161500	1218795268	1944	1944	1944	1944	0
272	20231017	161400	1218795268	1944	1944	1944	1944	3677
273	20231017	161300	1218795268	1944	1944	1944	1944	0
274	20231017	161200	1218795268	1944	1944	1944	1944	0
275	20231017	161100	1218795268	1944	1944	1944	1944	0
276	20231017	161000	1218795268	1944	1944	1944	1944	0
277	20231017	160900	1218795268	1944	1944	1944	1944	0
278	20231017	160800	1218795268	1944	1944	1944	1944	0
279	20231017	160700	1218795268	1944	1944	1944	1944	0
280	20231017	160600	1218795268	1944	1944	1944	1944	0
281	20231017	160500	1218795268	1944	1944	1944	1944	0
282	20231017	160400	1218795268	1944	1944	1944	1944	0
283	20231017	160300	1218795268	1944	1944	1944	1944	0
284	20231017	160200	1218795268	1944	1944	1944	1944	0
285	20231017	160100	1218795268	1944	1944	1944	1944	0
286	20231017	160000	1218795268	1944	1944	1944	1944	0
287	20231017	155900	1218795268	1944	1944	1944	1944	0
288	20231017	155800	1218795268	1944	1944	1944	1944	0
289	20231017	155700	1218795268	1944	1944	1944	1944	0
290	20231017	155600	1218795268	1944	1944	1944	1944	0
291	20231017	155500	1218795268	1944	1944	1944	1944	0
292	20231017	155400	1218795268	1944	1944	1944	1944	0
293	20231017	155300	1218795268	1944	1944	1944	1944	0
294	20231017	155200	1218795268	1944	1944	1944	1944	0
295	20231017	155100	1218795268	1944	1944	1944	1944	0
296	20231017	155000	1218795268	1944	1944	1944	1944	0
297	20231017	154900	1218795268	1944	1944	1944	1944	0
298	20231017	154800	1218795268	1944	1944	1944	1944	0
299	20231017	154700	1218795268	1944	1944	1944	1944	0
300	20231017	154600	1218795268	1944	1944	1944	1944	0
301	20231017	154500	1218795268	1944	1944	1944	1944	0
302	20231017	154400	1218795268	1944	1944	1944	1944	3677
303	20231017	154300	1218795268	1944	1944	1944	1944	0
304	20231017	154200	1218795268	1944	1944	1944	1944	0
305	20231017	154100	1218795268	1944	1944	1944	1944	0
306	20231017	154000	1218795268	1944	1944	1944	1944	0
307	20231017	153900	1218795268	1944	1944	1944	1944	0
308	20231017	153800	1218795268	1944	1944	1944	1944	0
309	20231017	153700	1218795268	1944	1944	1944	1944	0
310	20231017	153600	1218795268	1944	1944	1944	1944	0
311	20231017	153500	1218795268	1944	1944	1944	1944	0
312	20231017	153400	1218795268	1944	1944	1944	1944	0
313	20231017	153300	1218795268	1944	1944	1944	1944	0
314	20231017	153200	1218795268	1944	1944	1944	1944	0
315	20231017	153100	1218795268	1944	1944	1944	1944	0
316	20231017	153000	1218795268	1944	1944	1944	1944	3677
317	20231017	152900	1211647180	1942	1942	1942	1942	0
318	20231017	152800	1211647180	1942	1942	1942	1942	0
319	20231017	152700	1211647180	1942	1942	1942	1942	0
320	20231017	152600	1211647180	1942	1942	1942	1942	0
321	20231017	152500	1211647180	1942	1942	1942	1942	0
322	20231017	152400	1211647180	1942	1942	1942	1942	0
323	20231017	152300	1211647180	1942	1942	1942	1942	0
324	20231017	152200	1211647180	1942	1942	1942	1942	0
325	20231017	152100	1211647180	1942	1942	1942	1942	0
326	20231017	152000	1211647180	1942	1942	1942	1942	0
327	20231017	151900	1211647180	1942	1942	1942	1942	111
328	20231017	151800	1211431618	1941	1942	1943	1941	70
329	20231017	151700	1211295696	1941	1941	1941	1941	550
330	20231017	151600	1210228146	1940	1940	1940	1940	1
331	20231017	151500	1210226206	1940	1940	1940	1940	9
332	20231017	151400	1210208746	1941	1941	1941	1941	224
333	20231017	151300	1209773962	1940	1940	1940	1940	6
334	20231017	151200	1209762322	1940	1940	1940	1940	214
335	20231017	151100	1209347162	1940	1941	1941	1940	9440
336	20231017	151000	1191031562	1946	1941	1946	1941	4
337	20231017	150900	1191023793	1941	1941	1941	1941	9
338	20231017	150800	1191006324	1941	1943	1943	1941	3000
339	20231017	150700	1185182088	1946	1946	1946	1946	1003
340	20231017	150600	1183230250	1946	1946	1946	1946	30
341	20231017	150500	1183171870	1946	1946	1946	1946	0
342	20231017	150400	1183171870	1946	1946	1946	1946	0
343	20231017	150300	1183171870	1946	1946	1946	1946	0
344	20231017	150200	1183171870	1946	1946	1946	1946	2
345	20231017	150100	1183167978	1942	1946	1946	1942	207
346	20231017	150000	1182765976	1943	1943	1943	1943	600
347	20231017	145900	1181600176	1943	1943	1943	1943	190
348	20231017	145800	1181231006	1946	1947	1947	1946	657
349	20231017	145700	1179952334	1947	1947	1947	1947	632
350	20231017	145600	1178721830	1950	1950	1950	1950	427
351	20231017	145500	1177889180	1950	1950	1950	1950	74
352	20231017	145400	1177744880	1950	1950	1954	1950	2684
353	20231017	145300	1172508428	1950	1950	1950	1947	74
354	20231017	145200	1172364134	1950	1950	1950	1950	1099
355	20231017	145100	1170221084	1950	1948	1950	1948	305
356	20231017	145000	1169626934	1951	1951	1951	1951	43
357	20231017	144900	1169543041	1951	1951	1951	1951	313
358	20231017	144800	1168932378	1951	1951	1951	1951	146
359	20231017	144700	1168647532	1946	1948	1950	1946	6008
360	20231017	144600	1156934457	1948	1948	1948	1948	5
361	20231017	144500	1156924717	1948	1948	1948	1948	2
362	20231017	144400	1156920821	1946	1946	1946	1946	610
363	20231017	144300	1155733761	1946	1946	1946	1946	100
364	20231017	144200	1155539161	1946	1944	1946	1941	1222
365	20231017	144100	1153166353	1944	1944	1944	1944	500
366	20231017	144000	1152194353	1944	1945	1945	1944	18
367	20231017	143900	1152159358	1945	1945	1945	1945	2
368	20231017	143800	1152155468	1946	1946	1946	1946	261
369	20231017	143700	1151647562	1946	1946	1946	1946	0
370	20231017	143600	1151647562	1946	1946	1946	1946	0
371	20231017	143500	1151647562	1946	1947	1947	1946	202
372	20231017	143400	1151254269	1947	1947	1947	1947	0
373	20231017	143300	1151254269	1947	1947	1947	1947	1
374	20231017	143200	1151252322	1948	1948	1948	1948	0
375	20231017	143100	1151252322	1948	1948	1948	1948	100
376	20231017	143000	1151057522	1948	1948	1948	1948	75
377	20231017	142900	1150911422	1948	1942	1948	1941	1717
378	20231017	142800	1147578317	1942	1948	1948	1942	4595
379	20231017	142700	1138645295	1948	1948	1948	1948	100
380	20231017	142600	1138450495	1948	1948	1948	1948	13
381	20231017	142500	1138425171	1944	1944	1944	1944	500
382	20231017	142400	1137453171	1944	1944	1944	1944	648
383	20231017	142300	1136193459	1942	1943	1943	1942	1126
384	20231017	142200	1134006653	1944	1944	1944	1944	2852
385	20231017	142100	1128462365	1944	1944	1944	1944	1500
386	20231017	142000	1125546365	1944	1944	1944	1944	0
387	20231017	141900	1125546365	1944	1944	1944	1944	0
388	20231017	141800	1125546365	1944	1944	1944	1944	0
389	20231017	141700	1125546365	1944	1944	1944	1944	1
390	20231017	141600	1125544421	1944	1944	1944	1944	188
391	20231017	141500	1125178949	1944	1944	1944	1944	0
392	20231017	141400	1125178949	1944	1944	1944	1944	112
393	20231017	141300	1124961221	1944	1944	1944	1944	1463
394	20231017	141200	1122117149	1944	1944	1944	1944	330
395	20231017	141100	1121475629	1950	1949	1950	1949	1301
396	20231017	141000	1118939748	1949	1949	1949	1949	0
397	20231017	140900	1118939748	1949	1946	1949	1946	300
398	20231017	140800	1118355277	1948	1948	1948	1948	0
399	20231017	140700	1118355277	1948	1948	1948	1948	740
400	20231017	140600	1116913757	1948	1948	1948	1948	11
401	20231017	140500	1116892329	1948	1948	1948	1948	31
402	20231017	140400	1116831941	1937	1949	1949	1937	15037
403	20231017	140300	1087667979	1942	1942	1942	1942	0
404	20231017	140200	1087667979	1942	1942	1942	1942	254
405	20231017	140100	1087174711	1950	1950	1950	1950	0
406	20231017	140000	1087174711	1950	1950	1950	1950	0
407	20231017	135900	1087174711	1950	1950	1950	1950	0
408	20231017	135800	1087174711	1950	1945	1950	1945	78
409	20231017	135700	1087022986	1950	1950	1950	1950	1
410	20231017	135600	1087021036	1950	1950	1950	1950	0
411	20231017	135500	1087021036	1950	1950	1950	1950	30
412	20231017	135400	1086962536	1950	1950	1950	1940	2059
413	20231017	135300	1082962582	1950	1949	1950	1949	972
414	20231017	135200	1081067571	1943	1943	1943	1943	1038
415	20231017	135100	1079050737	1949	1949	1949	1949	5010
416	20231017	135000	1069286247	1950	1950	1950	1950	0
417	20231017	134900	1069286247	1950	1950	1950	1950	0
418	20231017	134800	1069286247	1950	1950	1950	1950	0
419	20231017	134700	1069286247	1950	1951	1951	1950	24
420	20231017	134600	1069239428	1951	1951	1951	1951	0
421	20231017	134500	1069239428	1951	1951	1951	1951	0
422	20231017	134400	1069239428	1951	1951	1951	1951	5698
423	20231017	134300	1058122630	1951	1951	1951	1951	0
424	20231017	134200	1058122630	1951	1954	1954	1951	317
425	20231017	134100	1057503272	1951	1954	1957	1951	11905
426	20231017	134000	1034218075	1951	1948	1951	1948	1118
427	20231017	133900	1032038046	1942	1942	1942	1942	200
428	20231017	133800	1031649646	1942	1942	1942	1942	0
429	20231017	133700	1031649646	1942	1942	1942	1942	33
430	20231017	133600	1031585560	1943	1943	1943	1943	1
431	20231017	133500	1031583617	1942	1942	1942	1942	1300
432	20231017	133400	1029059017	1942	1949	1949	1942	2848
433	20231017	133300	1023523749	1950	1950	1950	1950	30
434	20231017	133200	1023465249	1951	1951	1951	1951	1895
435	20231017	133100	1019768104	1951	1955	1955	1951	1054
436	20231017	133000	1017711150	1956	1957	1957	1956	1089
437	20231017	132900	1015580444	1957	1957	1957	1957	100
438	20231017	132800	1015384744	1957	1956	1957	1956	666
439	20231017	132700	1014082045	1956	1955	1956	1955	52
440	20231017	132600	1013980384	1955	1955	1955	1955	150
441	20231017	132500	1013687134	1950	1950	1950	1950	20
442	20231017	132400	1013648134	1954	1953	1954	1953	29200
443	20231017	132300	956591434	1950	1950	1950	1950	10
444	20231017	132200	956571934	1954	1950	1954	1950	1004
445	20231017	132100	954614126	1950	1950	1950	1950	535
446	20231017	132000	953570876	1950	1950	1950	1950	0
447	20231017	131900	953570876	1950	1950	1950	1949	15
448	20231017	131800	953541637	1949	1945	1949	1945	114
449	20231017	131700	953319897	1944	1944	1944	1944	0
450	20231017	131600	953319897	1944	1944	1944	1944	11
451	20231017	131500	953298513	1944	1944	1944	1944	22
452	20231017	131400	953255745	1944	1941	1944	1941	2282
453	20231017	131300	948826380	1941	1944	1944	1941	1296
454	20231017	131200	946310014	1944	1944	1944	1944	1
455	20231017	131100	946308070	1941	1943	1943	1941	2855
456	20231017	131000	940762204	1943	1943	1943	1943	0
457	20231017	130900	940762204	1943	1943	1943	1943	150
458	20231017	130800	940470754	1944	1944	1944	1944	10
459	20231017	130700	940451314	1944	1945	1945	1944	267
460	20231017	130600	939932149	1945	1945	1945	1945	610
461	20231017	130500	938745699	1945	1950	1950	1945	1044
462	20231017	130400	936714899	1950	1950	1950	1950	9
463	20231017	130300	936697349	1950	1950	1950	1950	0
464	20231017	130200	936697349	1950	1946	1950	1945	1005
465	20231017	130100	934742369	1950	1950	1950	1950	4
466	20231017	130000	934734569	1946	1957	1957	1946	697
467	20231017	125900	933375395	1957	1957	1957	1957	873
468	20231017	125800	931666934	1957	1955	1957	1952	508
469	20231017	125700	930673773	1956	1956	1956	1956	2
470	20231017	125600	930669861	1948	1948	1948	1948	97
471	20231017	125500	930480905	1948	1948	1948	1948	0
472	20231017	125400	930480905	1948	1948	1948	1948	0
473	20231017	125300	930480905	1948	1948	1948	1948	0
474	20231017	125200	930480905	1948	1948	1948	1948	103
475	20231017	125100	930280261	1943	1943	1943	1943	115
476	20231017	125000	930056816	1943	1944	1944	1943	203
477	20231017	124900	929662334	1943	1943	1943	1943	0
478	20231017	124800	929662334	1943	1943	1943	1943	318
479	20231017	124700	929044460	1943	1943	1943	1943	318
480	20231017	124600	928426586	1943	1945	1945	1943	1583
481	20231017	124500	925348851	1945	1945	1945	1945	30
482	20231017	124400	925290501	1946	1946	1946	1946	741
483	20231017	124300	923848515	1948	1948	1948	1948	28
484	20231017	124200	923793971	1948	1955	1955	1948	1213
485	20231017	124100	921424898	1955	1955	1955	1955	0
486	20231017	124000	921424898	1955	1954	1955	1954	1783
487	20231017	123900	917940915	1953	1954	1954	1953	148
488	20231017	123800	917651803	1954	1955	1955	1954	204
489	20231017	123700	917253034	1957	1957	1957	1957	2
490	20231017	123600	917249120	1955	1955	1955	1955	1
491	20231017	123500	917247165	1954	1955	1957	1954	9
492	20231017	123400	917229566	1955	1955	1955	1955	121
493	20231017	123300	916993011	1954	1955	1955	1954	33
494	20231017	123200	916928499	1954	1954	1954	1954	718
495	20231017	123100	915525527	1954	1954	1954	1954	0
496	20231017	123000	915525527	1954	1954	1954	1954	48
497	20231017	122900	915431735	1950	1950	1950	1950	0
498	20231017	122800	915431735	1950	1954	1954	1950	2
499	20231017	122700	915427831	1954	1949	1954	1949	8
500	20231017	122600	915412208	1954	1954	1954	1954	0
501	20231017	122500	915412208	1954	1954	1954	1954	50
502	20231017	122400	915314508	1954	1954	1954	1954	300
503	20231017	122300	914728308	1954	1954	1954	1954	0
504	20231017	122200	914728308	1954	1954	1954	1954	1000
505	20231017	122100	912774308	1957	1957	1957	1957	0
506	20231017	122000	912774308	1957	1949	1957	1949	1002
507	20231017	121900	910821394	1949	1949	1949	1949	0
508	20231017	121800	910821394	1949	1949	1949	1949	6
509	20231017	121700	910809700	1949	1949	1958	1949	1404
510	20231017	121600	908060704	1949	1958	1958	1949	101
511	20231017	121500	907862964	1959	1959	1959	1959	0
512	20231017	121400	907862964	1959	1959	1959	1959	0
513	20231017	121300	907862964	1959	1959	1959	1959	704
514	20231017	121200	906483828	1960	1960	1960	1960	0
515	20231017	121100	906483828	1960	1960	1960	1960	0
516	20231017	121000	906483828	1960	1960	1960	1960	1000
517	20231017	120900	904523828	1960	1960	1960	1960	0
518	20231017	120800	904523828	1960	1959	1960	1959	202
519	20231017	120700	904128108	1959	1958	1959	1958	798
520	20231017	120600	902565091	1958	1957	1958	1957	80
521	20231017	120500	902408479	1957	1957	1957	1957	154
522	20231017	120400	902107101	1957	1957	1957	1957	200
523	20231017	120300	901715701	1957	1957	1957	1955	2231
524	20231017	120200	897351634	1957	1957	1957	1957	353
525	20231017	120100	896660813	1957	1957	1957	1957	616
526	20231017	120000	895455301	1957	1957	1957	1957	0
527	20231017	115900	895455301	1957	1957	1957	1957	500
528	20231017	115800	894476801	1957	1957	1957	1957	0
529	20231017	115700	894476801	1957	1957	1957	1957	400
530	20231017	115600	893694001	1957	1957	1957	1957	0
531	20231017	115500	893694001	1957	1957	1957	1957	104
532	20231017	115400	893490473	1957	1957	1957	1957	50
533	20231017	115300	893392623	1957	1951	1957	1951	5018
534	20231017	115200	883592256	1940	1951	1951	1940	20042
535	20231017	115100	844705368	1951	1951	1951	1951	22
536	20231017	115000	844662446	1952	1952	1952	1952	0
537	20231017	114900	844662446	1952	1951	1952	1951	1496
538	20231017	114800	841742404	1952	1952	1952	1952	0
539	20231017	114700	841742404	1952	1952	1952	1952	0
540	20231017	114600	841742404	1952	1951	1952	1951	654
541	20231017	114500	840465896	1952	1952	1952	1952	0
542	20231017	114400	840465896	1952	1957	1957	1952	1090
543	20231017	114300	838337104	1956	1956	1956	1956	2
544	20231017	114200	838333192	1956	1956	1956	1956	18
545	20231017	114100	838297984	1957	1957	1957	1957	201
546	20231017	114000	837904627	1957	1955	1957	1955	410
547	20231017	113900	837103065	1955	1954	1956	1954	1311
548	20231017	113800	834541115	1954	1954	1954	1954	34
549	20231017	113700	834474679	1954	1954	1954	1954	19
550	20231017	113600	834437553	1952	1950	1952	1950	19213
551	20231017	113500	796942259	1942	1942	1942	1942	927
552	20231017	113400	795142025	1949	1949	1949	1949	200
553	20231017	113300	794752225	1950	1945	1950	1945	108
554	20231017	113200	794542125	1951	1951	1951	1951	0
555	20231017	113100	794542125	1951	1951	1951	1951	0
556	20231017	113000	794542125	1951	1951	1951	1951	0
557	20231017	112900	794542125	1951	1951	1951	1951	200
558	20231017	112800	794151925	1952	1952	1952	1952	0
559	20231017	112700	794151925	1952	1952	1952	1952	400
560	20231017	112600	793371125	1954	1944	1954	1943	200
561	20231017	112500	792982370	1940	1945	1945	1940	4000
562	20231017	112400	785221920	1949	1949	1949	1949	15
563	20231017	112300	785192685	1941	1941	1941	1941	5
564	20231017	112200	785182980	1940	1940	1940	1940	135
565	20231017	112100	784921080	1940	1940	1940	1940	677
566	20231017	112000	783607700	1940	1940	1940	1940	3000
567	20231017	111900	777787700	1940	1940	1940	1940	0
568	20231017	111800	777787700	1940	1943	1943	1940	12100
569	20231017	111700	754312362	1943	1945	1945	1943	2517
570	20231017	111600	749418535	1945	1945	1945	1945	2
571	20231017	111500	749414645	1944	1944	1944	1944	0
572	20231017	111400	749414645	1944	1945	1945	1944	552
573	20231017	111300	748341457	1945	1950	1950	1945	471
574	20231017	111200	747424007	1950	1950	1950	1950	116
575	20231017	111100	747197807	1953	1953	1953	1953	0
576	20231017	111000	747197807	1953	1955	1955	1953	520
577	20231017	110900	746182227	1955	1955	1955	1955	0
578	20231017	110800	746182227	1955	1955	1955	1955	201
579	20231017	110700	745789272	1955	1960	1960	1955	1735
580	20231017	110600	742397297	1960	1956	1961	1956	3800
581	20231017	110500	734951204	1955	1960	1960	1955	602
582	20231017	110400	733773109	1960	1960	1960	1960	666
583	20231017	110300	732467749	1960	1963	1963	1960	578
584	20231017	110200	731334862	1965	1965	1965	1965	22
585	20231017	110100	731291632	1960	1964	1966	1960	643
586	20231017	110000	730027994	1965	1962	1965	1962	3094
587	20231017	105900	723951776	1965	1964	1965	1960	13915
588	20231017	105800	696625828	1964	1960	1965	1960	4129
589	20231017	105700	688526585	1960	1960	1960	1960	77
590	20231017	105600	688375665	1960	1958	1960	1958	1002
591	20231017	105500	686413745	1957	1957	1957	1957	3
592	20231017	105400	686407874	1960	1959	1960	1959	6410
593	20231017	105300	673845104	1959	1958	1959	1958	2426
594	20231017	105200	669092891	1959	1957	1959	1957	7711
595	20231017	105100	653996056	1956	1953	1956	1953	10657
596	20231017	105000	633162685	1954	1949	1954	1949	7298
597	20231017	104900	618922728	1949	1948	1949	1948	2130
598	20231017	104800	614771789	1948	1948	1948	1948	891
599	20231017	104700	613036121	1948	1949	1949	1948	572
600	20231017	104600	611921863	1949	1940	1949	1940	546
601	20231017	104500	610862605	1940	1940	1940	1940	2655
602	20231017	104400	605711905	1940	1940	1949	1940	4917
603	20231017	104300	596172912	1950	1950	1950	1949	4193
604	20231017	104200	587996592	1950	1950	1950	1949	2396
605	20231017	104100	583324786	1950	1947	1950	1947	4270
606	20231017	104000	575005501	1947	1941	1947	1941	15793
607	20231017	103900	544296015	1940	1939	1940	1938	5269
608	20231017	103800	534079002	1939	1938	1939	1937	322
609	20231017	103700	533455193	1939	1939	1939	1937	168
610	20231017	103600	533129455	1939	1938	1939	1937	1975
611	20231017	103500	529302028	1938	1939	1939	1938	186
612	20231017	103400	528941526	1939	1940	1940	1939	995
613	20231017	103300	527012062	1940	1939	1940	1936	2862
614	20231017	103200	521460202	1940	1940	1940	1938	88
615	20231017	103100	521289590	1940	1940	1940	1940	2393
616	20231017	103000	516647170	1941	1940	1941	1940	243
617	20231017	102900	516175749	1940	1941	1941	1940	72
618	20231017	102800	516036063	1940	1941	1941	1939	6025
619	20231017	102700	504347557	1941	1935	1941	1931	5545
620	20231017	102600	493592664	1937	1937	1938	1937	1951
621	20231017	102500	489813336	1937	1933	1937	1933	3934
622	20231017	102400	482198756	1932	1929	1932	1929	7455
623	20231017	102300	467814328	1929	1929	1930	1929	103
624	20231017	102200	467615635	1929	1929	1930	1929	2395
625	20231017	102100	462995159	1928	1921	1928	1920	18691
626	20231017	102000	427017024	1920	1921	1922	1920	511
627	20231017	101900	426035367	1920	1920	1920	1920	729
628	20231017	101800	424635687	1920	1920	1920	1919	2845
629	20231017	101700	419175288	1920	1920	1920	1920	425
630	20231017	101600	418359288	1920	1911	1920	1911	4148
631	20231017	101500	410429790	1910	1908	1910	1907	6285
632	20231017	101400	398434812	1908	1908	1908	1907	304
633	20231017	101300	397854880	1908	1907	1908	1907	319
634	20231017	101200	397246538	1908	1907	1908	1907	4286
635	20231017	101100	389071781	1907	1907	1907	1907	3000
636	20231017	101000	383350781	1907	1903	1907	1902	638
637	20231017	100900	382137151	1907	1901	1907	1901	73
638	20231017	100800	381998336	1901	1903	1903	1900	2415
639	20231017	100700	377406033	1902	1903	1904	1902	1033
640	20231017	100600	375440219	1903	1903	1906	1903	1368
641	20231017	100500	372836015	1902	1901	1902	1900	5227
642	20231017	100400	362898987	1901	1901	1901	1899	2677
643	20231017	100300	357813348	1901	1901	1901	1901	124
644	20231017	100200	357577624	1900	1900	1901	1898	2574
645	20231017	100100	352687672	1900	1903	1903	1900	2069
646	20231017	100000	348754900	1903	1901	1903	1901	2885
647	20231017	095900	343268293	1902	1907	1907	1902	1272
648	20231017	095800	340847764	1907	1907	1907	1903	5542
649	20231017	095700	330290610	1907	1907	1907	1907	124
650	20231017	095600	330054142	1908	1901	1908	1901	276
651	20231017	095500	329529388	1901	1901	1901	1900	1246
652	20231017	095400	327160752	1901	1901	1902	1898	5499
653	20231017	095300	316715727	1903	1906	1906	1902	4713
654	20231017	095200	307741174	1910	1910	1910	1907	206
655	20231017	095100	307347732	1907	1910	1910	1907	177
656	20231017	095000	307010040	1906	1903	1906	1901	1008
657	20231017	094900	305091525	1905	1905	1905	1905	185
658	20231017	094800	304739100	1900	1905	1905	1900	10354
659	20231017	094700	285061431	1904	1905	1905	1902	1071
660	20231017	094600	283021694	1905	1904	1905	1904	1452
661	20231017	094500	280256740	1911	1908	1912	1908	229
662	20231017	094400	279818907	1901	1900	1901	1899	4275
663	20231017	094300	271696407	1900	1899	1900	1899	5371
664	20231017	094200	261493065	1899	1912	1912	1899	6282
665	20231017	094100	249557132	1912	1912	1912	1912	13
666	20231017	094000	249532276	1913	1900	1913	1899	698
667	20231017	093900	248206073	1900	1900	1900	1900	853
668	20231017	093800	246585373	1900	1905	1905	1900	6340
669	20231017	093700	234534562	1915	1919	1919	1915	204
670	20231017	093600	234143886	1904	1910	1910	1904	4326
671	20231017	093500	225905336	1910	1904	1921	1904	642
672	20231017	093400	224681011	1905	1904	1905	1903	4173
673	20231017	093300	216737232	1904	1901	1905	1901	919
674	20231017	093200	214988681	1901	1914	1914	1900	16249
675	20231017	093100	183993111	1914	1916	1916	1913	2631
676	20231017	093000	178959782	1914	1916	1916	1914	1226
677	20231017	092900	176612032	1917	1918	1918	1917	3068
678	20231017	092800	170729576	1918	1920	1920	1917	4651
679	20231017	092700	161805391	1920	1929	1929	1920	19928
680	20231017	092600	123405315	1931	1930	1931	1930	3045
681	20231017	092500	117528227	1931	1935	1935	1931	1611
682	20231017	092400	114416217	1936	1936	1936	1936	0
683	20231017	092300	114416217	1936	1935	1936	1935	255
684	20231017	092200	113922637	1936	1936	1936	1936	100
685	20231017	092100	113729037	1936	1935	1936	1935	716
686	20231017	092000	112342972	1936	1939	1939	1936	405
687	20231017	091900	111557992	1939	1939	1939	1939	1
688	20231017	091800	111556053	1932	1939	1939	1932	1035
689	20231017	091700	109553738	1941	1940	1942	1940	1569
690	20231017	091600	106507717	1940	1940	1940	1940	5
691	20231017	091500	106498017	1942	1930	1942	1930	23
692	20231017	091400	106453531	1930	1929	1930	1929	496
693	20231017	091300	105496732	1929	1944	1944	1929	12299
694	20231017	091200	81757012	1940	1940	1940	1940	2159
695	20231017	091100	77568552	1940	1939	1940	1928	1364
696	20231017	091000	74928418	1939	1927	1939	1927	19756
697	20231017	090900	36781684	1927	1930	1930	1927	326
698	20231017	090800	36153452	1930	1931	1931	1925	269
699	20231017	090700	35634832	1931	1931	1931	1925	6940
700	20231017	090600	22255340	1931	1931	1931	1931	0
701	20231017	090500	22255340	1931	1945	1946	1931	645
702	20231017	090400	21004946	1927	1930	1930	1927	220
703	20231017	090300	20580757	1950	1945	1950	1945	3000
704	20231017	090200	14740319	1927	1942	1947	1927	3774
705	20231017	090100	7426968	1947	1940	1947	1938	1950
706	20231017	090000	3640068	1940	1925	1940	1925	1883