KissMeData/332290/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	204000	958455798	1923	1923	1923	1923	3170
3	20231019	203900	958455798	1923	1923	1923	1923	0
4	20231019	203800	958455798	1923	1923	1923	1923	0
5	20231019	203700	958455798	1923	1923	1923	1923	0
6	20231019	203600	958455798	1923	1923	1923	1923	0
7	20231019	203500	958455798	1923	1923	1923	1923	0
8	20231019	203400	958455798	1923	1923	1923	1923	0
9	20231019	203300	958455798	1923	1923	1923	1923	0
10	20231019	203200	958455798	1923	1923	1923	1923	0
11	20231019	203100	958455798	1923	1923	1923	1923	0
12	20231019	203000	958455798	1923	1923	1923	1923	0
13	20231019	202900	958455798	1923	1923	1923	1923	0
14	20231019	202800	958455798	1923	1923	1923	1923	0
15	20231019	202700	958455798	1923	1923	1923	1923	0
16	20231019	202600	958455798	1923	1923	1923	1923	0
17	20231019	202500	958455798	1923	1923	1923	1923	0
18	20231019	202400	958455798	1923	1923	1923	1923	0
19	20231019	202300	958455798	1923	1923	1923	1923	0
20	20231019	202200	958455798	1923	1923	1923	1923	0
21	20231019	202100	958455798	1923	1923	1923	1923	0
22	20231019	202000	958455798	1923	1923	1923	1923	0
23	20231019	201900	958455798	1923	1923	1923	1923	0
24	20231019	201800	958455798	1923	1923	1923	1923	0
25	20231019	201700	958455798	1923	1923	1923	1923	0
26	20231019	201600	958455798	1923	1923	1923	1923	0
27	20231019	201500	958455798	1923	1923	1923	1923	0
28	20231019	201400	958455798	1923	1923	1923	1923	0
29	20231019	201300	958455798	1923	1923	1923	1923	0
30	20231019	201200	958455798	1923	1923	1923	1923	0
31	20231019	201100	958455798	1923	1923	1923	1923	0
32	20231019	201000	958455798	1923	1923	1923	1923	3170
33	20231019	200900	958455798	1923	1923	1923	1923	0
34	20231019	200800	958455798	1923	1923	1923	1923	0
35	20231019	200700	958455798	1923	1923	1923	1923	0
36	20231019	200600	958455798	1923	1923	1923	1923	0
37	20231019	200500	958455798	1923	1923	1923	1923	0
38	20231019	200400	958455798	1923	1923	1923	1923	0
39	20231019	200300	958455798	1923	1923	1923	1923	0
40	20231019	200200	958455798	1923	1923	1923	1923	0
41	20231019	200100	958455798	1923	1923	1923	1923	0
42	20231019	200000	958455798	1923	1923	1923	1923	0
43	20231019	195900	958455798	1923	1923	1923	1923	0
44	20231019	195800	958455798	1923	1923	1923	1923	0
45	20231019	195700	958455798	1923	1923	1923	1923	0
46	20231019	195600	958455798	1923	1923	1923	1923	0
47	20231019	195500	958455798	1923	1923	1923	1923	0
48	20231019	195400	958455798	1923	1923	1923	1923	0
49	20231019	195300	958455798	1923	1923	1923	1923	0
50	20231019	195200	958455798	1923	1923	1923	1923	0
51	20231019	195100	958455798	1923	1923	1923	1923	0
52	20231019	195000	958455798	1923	1923	1923	1923	0
53	20231019	194900	958455798	1923	1923	1923	1923	0
54	20231019	194800	958455798	1923	1923	1923	1923	0
55	20231019	194700	958455798	1923	1923	1923	1923	0
56	20231019	194600	958455798	1923	1923	1923	1923	0
57	20231019	194500	958455798	1923	1923	1923	1923	0
58	20231019	194400	958455798	1923	1923	1923	1923	0
59	20231019	194300	958455798	1923	1923	1923	1923	0
60	20231019	194200	958455798	1923	1923	1923	1923	0
61	20231019	194100	958455798	1923	1923	1923	1923	0
62	20231019	194000	958455798	1923	1923	1923	1923	3170
63	20231019	193900	958455798	1923	1923	1923	1923	0
64	20231019	193800	958455798	1923	1923	1923	1923	0
65	20231019	193700	958455798	1923	1923	1923	1923	0
66	20231019	193600	958455798	1923	1923	1923	1923	0
67	20231019	193500	958455798	1923	1923	1923	1923	0
68	20231019	193400	958455798	1923	1923	1923	1923	0
69	20231019	193300	958455798	1923	1923	1923	1923	0
70	20231019	193200	958455798	1923	1923	1923	1923	0
71	20231019	193100	958455798	1923	1923	1923	1923	0
72	20231019	193000	958455798	1923	1923	1923	1923	0
73	20231019	192900	958455798	1923	1923	1923	1923	0
74	20231019	192800	958455798	1923	1923	1923	1923	0
75	20231019	192700	958455798	1923	1923	1923	1923	0
76	20231019	192600	958455798	1923	1923	1923	1923	0
77	20231019	192500	958455798	1923	1923	1923	1923	0
78	20231019	192400	958455798	1923	1923	1923	1923	0
79	20231019	192300	958455798	1923	1923	1923	1923	0
80	20231019	192200	958455798	1923	1923	1923	1923	0
81	20231019	192100	958455798	1923	1923	1923	1923	0
82	20231019	192000	958455798	1923	1923	1923	1923	0
83	20231019	191900	958455798	1923	1923	1923	1923	0
84	20231019	191800	958455798	1923	1923	1923	1923	0
85	20231019	191700	958455798	1923	1923	1923	1923	0
86	20231019	191600	958455798	1923	1923	1923	1923	0
87	20231019	191500	958455798	1923	1923	1923	1923	0
88	20231019	191400	958455798	1923	1923	1923	1923	0
89	20231019	191300	958455798	1923	1923	1923	1923	0
90	20231019	191200	958455798	1923	1923	1923	1923	0
91	20231019	191100	958455798	1923	1923	1923	1923	0
92	20231019	191000	958455798	1923	1923	1923	1923	3170
93	20231019	190900	958455798	1923	1923	1923	1923	0
94	20231019	190800	958455798	1923	1923	1923	1923	0
95	20231019	190700	958455798	1923	1923	1923	1923	0
96	20231019	190600	958455798	1923	1923	1923	1923	0
97	20231019	190500	958455798	1923	1923	1923	1923	0
98	20231019	190400	958455798	1923	1923	1923	1923	0
99	20231019	190300	958455798	1923	1923	1923	1923	0
100	20231019	190200	958455798	1923	1923	1923	1923	0
101	20231019	190100	958455798	1923	1923	1923	1923	0
102	20231019	190000	958455798	1923	1923	1923	1923	0
103	20231019	185900	958455798	1923	1923	1923	1923	0
104	20231019	185800	958455798	1923	1923	1923	1923	0
105	20231019	185700	958455798	1923	1923	1923	1923	0
106	20231019	185600	958455798	1923	1923	1923	1923	0
107	20231019	185500	958455798	1923	1923	1923	1923	0
108	20231019	185400	958455798	1923	1923	1923	1923	0
109	20231019	185300	958455798	1923	1923	1923	1923	0
110	20231019	185200	958455798	1923	1923	1923	1923	0
111	20231019	185100	958455798	1923	1923	1923	1923	0
112	20231019	185000	958455798	1923	1923	1923	1923	0
113	20231019	184900	958455798	1923	1923	1923	1923	0
114	20231019	184800	958455798	1923	1923	1923	1923	0
115	20231019	184700	958455798	1923	1923	1923	1923	0
116	20231019	184600	958455798	1923	1923	1923	1923	0
117	20231019	184500	958455798	1923	1923	1923	1923	0
118	20231019	184400	958455798	1923	1923	1923	1923	0
119	20231019	184300	958455798	1923	1923	1923	1923	0
120	20231019	184200	958455798	1923	1923	1923	1923	0
121	20231019	184100	958455798	1923	1923	1923	1923	0
122	20231019	184000	958455798	1923	1923	1923	1923	3170
123	20231019	183900	958455798	1923	1923	1923	1923	0
124	20231019	183800	958455798	1923	1923	1923	1923	0
125	20231019	183700	958455798	1923	1923	1923	1923	0
126	20231019	183600	958455798	1923	1923	1923	1923	0
127	20231019	183500	958455798	1923	1923	1923	1923	0
128	20231019	183400	958455798	1923	1923	1923	1923	0
129	20231019	183300	958455798	1923	1923	1923	1923	0
130	20231019	183200	958455798	1923	1923	1923	1923	0
131	20231019	183100	958455798	1923	1923	1923	1923	0
132	20231019	183000	958455798	1923	1923	1923	1923	0
133	20231019	182900	958455798	1923	1923	1923	1923	0
134	20231019	182800	958455798	1923	1923	1923	1923	0
135	20231019	182700	958455798	1923	1923	1923	1923	0
136	20231019	182600	958455798	1923	1923	1923	1923	0
137	20231019	182500	958455798	1923	1923	1923	1923	0
138	20231019	182400	958455798	1923	1923	1923	1923	0
139	20231019	182300	958455798	1923	1923	1923	1923	0
140	20231019	182200	958455798	1923	1923	1923	1923	0
141	20231019	182100	958455798	1923	1923	1923	1923	0
142	20231019	182000	958455798	1923	1923	1923	1923	0
143	20231019	181900	958455798	1923	1923	1923	1923	0
144	20231019	181800	958455798	1923	1923	1923	1923	0
145	20231019	181700	958455798	1923	1923	1923	1923	0
146	20231019	181600	958455798	1923	1923	1923	1923	0
147	20231019	181500	958455798	1923	1923	1923	1923	0
148	20231019	181400	958455798	1923	1923	1923	1923	0
149	20231019	181300	958455798	1923	1923	1923	1923	0
150	20231019	181200	958455798	1923	1923	1923	1923	0
151	20231019	181100	958455798	1923	1923	1923	1923	0
152	20231019	181000	958455798	1923	1923	1923	1923	3170
153	20231019	180900	958455798	1923	1923	1923	1923	0
154	20231019	180800	958455798	1923	1923	1923	1923	0
155	20231019	180700	958455798	1923	1923	1923	1923	0
156	20231019	180600	958455798	1923	1923	1923	1923	0
157	20231019	180500	958455798	1923	1923	1923	1923	0
158	20231019	180400	958455798	1923	1923	1923	1923	0
159	20231019	180300	958455798	1923	1923	1923	1923	0
160	20231019	180200	958455798	1923	1923	1923	1923	0
161	20231019	180100	958455798	1923	1923	1923	1923	0
162	20231019	180000	958455798	1923	1923	1923	1923	0
163	20231019	175900	958455798	1923	1923	1923	1923	0
164	20231019	175800	958455798	1923	1923	1923	1923	0
165	20231019	175700	958455798	1923	1923	1923	1923	0
166	20231019	175600	958455798	1923	1923	1923	1923	0
167	20231019	175500	958455798	1923	1923	1923	1923	0
168	20231019	175400	958455798	1923	1923	1923	1923	0
169	20231019	175300	958455798	1923	1923	1923	1923	0
170	20231019	175200	958455798	1923	1923	1923	1923	0
171	20231019	175100	958455798	1923	1923	1923	1923	0
172	20231019	175000	958455798	1923	1923	1923	1923	0
173	20231019	174900	958455798	1923	1923	1923	1923	0
174	20231019	174800	958455798	1923	1923	1923	1923	0
175	20231019	174700	958455798	1923	1923	1923	1923	0
176	20231019	174600	958455798	1923	1923	1923	1923	0
177	20231019	174500	958455798	1923	1923	1923	1923	0
178	20231019	174400	958455798	1923	1923	1923	1923	0
179	20231019	174300	958455798	1923	1923	1923	1923	0
180	20231019	174200	958455798	1923	1923	1923	1923	0
181	20231019	174100	958455798	1923	1923	1923	1923	0
182	20231019	174000	958455798	1923	1923	1923	1923	3170
183	20231019	173900	958455798	1923	1923	1923	1923	0
184	20231019	173800	958455798	1923	1923	1923	1923	0
185	20231019	173700	958455798	1923	1923	1923	1923	0
186	20231019	173600	958455798	1923	1923	1923	1923	0
187	20231019	173500	958455798	1923	1923	1923	1923	0
188	20231019	173400	958455798	1923	1923	1923	1923	0
189	20231019	173300	958455798	1923	1923	1923	1923	0
190	20231019	173200	958455798	1923	1923	1923	1923	0
191	20231019	173100	958455798	1923	1923	1923	1923	0
192	20231019	173000	958455798	1923	1923	1923	1923	0
193	20231019	172900	958455798	1923	1923	1923	1923	0
194	20231019	172800	958455798	1923	1923	1923	1923	0
195	20231019	172700	958455798	1923	1923	1923	1923	0
196	20231019	172600	958455798	1923	1923	1923	1923	0
197	20231019	172500	958455798	1923	1923	1923	1923	0
198	20231019	172400	958455798	1923	1923	1923	1923	0
199	20231019	172300	958455798	1923	1923	1923	1923	0
200	20231019	172200	958455798	1923	1923	1923	1923	0
201	20231019	172100	958455798	1923	1923	1923	1923	0
202	20231019	172000	958455798	1923	1923	1923	1923	0
203	20231019	171900	958455798	1923	1923	1923	1923	0
204	20231019	171800	958455798	1923	1923	1923	1923	0
205	20231019	171700	958455798	1923	1923	1923	1923	0
206	20231019	171600	958455798	1923	1923	1923	1923	0
207	20231019	171500	958455798	1923	1923	1923	1923	0
208	20231019	171400	958455798	1923	1923	1923	1923	0
209	20231019	171300	958455798	1923	1923	1923	1923	0
210	20231019	171200	958455798	1923	1923	1923	1923	0
211	20231019	171100	958455798	1923	1923	1923	1923	0
212	20231019	171000	958455798	1923	1923	1923	1923	3170
213	20231019	170900	958455798	1923	1923	1923	1923	0
214	20231019	170800	958455798	1923	1923	1923	1923	0
215	20231019	170700	958455798	1923	1923	1923	1923	0
216	20231019	170600	958455798	1923	1923	1923	1923	0
217	20231019	170500	958455798	1923	1923	1923	1923	0
218	20231019	170400	958455798	1923	1923	1923	1923	0
219	20231019	170300	958455798	1923	1923	1923	1923	0
220	20231019	170200	958455798	1923	1923	1923	1923	0
221	20231019	170100	958455798	1923	1923	1923	1923	0
222	20231019	170000	958455798	1923	1923	1923	1923	0
223	20231019	165900	958455798	1923	1923	1923	1923	0
224	20231019	165800	958455798	1923	1923	1923	1923	0
225	20231019	165700	958455798	1923	1923	1923	1923	0
226	20231019	165600	958455798	1923	1923	1923	1923	0
227	20231019	165500	958455798	1923	1923	1923	1923	0
228	20231019	165400	958455798	1923	1923	1923	1923	0
229	20231019	165300	958455798	1923	1923	1923	1923	0
230	20231019	165200	958455798	1923	1923	1923	1923	0
231	20231019	165100	958455798	1923	1923	1923	1923	0
232	20231019	165000	958455798	1923	1923	1923	1923	0
233	20231019	164900	958455798	1923	1923	1923	1923	0
234	20231019	164800	958455798	1923	1923	1923	1923	0
235	20231019	164700	958455798	1923	1923	1923	1923	0
236	20231019	164600	958455798	1923	1923	1923	1923	0
237	20231019	164500	958455798	1923	1923	1923	1923	0
238	20231019	164400	958455798	1923	1923	1923	1923	0
239	20231019	164300	958455798	1923	1923	1923	1923	0
240	20231019	164200	958455798	1923	1923	1923	1923	0
241	20231019	164100	958455798	1923	1923	1923	1923	0
242	20231019	164000	958455798	1923	1923	1923	1923	3170
243	20231019	163900	958455798	1923	1923	1923	1923	0
244	20231019	163800	958455798	1923	1923	1923	1923	0
245	20231019	163700	958455798	1923	1923	1923	1923	0
246	20231019	163600	958455798	1923	1923	1923	1923	0
247	20231019	163500	958455798	1923	1923	1923	1923	0
248	20231019	163400	958455798	1923	1923	1923	1923	0
249	20231019	163300	958455798	1923	1923	1923	1923	0
250	20231019	163200	958455798	1923	1923	1923	1923	0
251	20231019	163100	958455798	1923	1923	1923	1923	0
252	20231019	163000	958455798	1923	1923	1923	1923	0
253	20231019	162900	958455798	1923	1923	1923	1923	0
254	20231019	162800	958455798	1923	1923	1923	1923	0
255	20231019	162700	958455798	1923	1923	1923	1923	0
256	20231019	162600	958455798	1923	1923	1923	1923	0
257	20231019	162500	958455798	1923	1923	1923	1923	0
258	20231019	162400	958455798	1923	1923	1923	1923	0
259	20231019	162300	958455798	1923	1923	1923	1923	0
260	20231019	162200	958455798	1923	1923	1923	1923	0
261	20231019	162100	958455798	1923	1923	1923	1923	0
262	20231019	162000	958455798	1923	1923	1923	1923	0
263	20231019	161900	958455798	1923	1923	1923	1923	0
264	20231019	161800	958455798	1923	1923	1923	1923	0
265	20231019	161700	958455798	1923	1923	1923	1923	0
266	20231019	161600	958455798	1923	1923	1923	1923	0
267	20231019	161500	958455798	1923	1923	1923	1923	0
268	20231019	161400	958455798	1923	1923	1923	1923	0
269	20231019	161300	958455798	1923	1923	1923	1923	0
270	20231019	161200	958455798	1923	1923	1923	1923	0
271	20231019	161100	958455798	1923	1923	1923	1923	0
272	20231019	161000	958455798	1923	1923	1923	1923	3170
273	20231019	160900	958455798	1923	1923	1923	1923	0
274	20231019	160800	958455798	1923	1923	1923	1923	0
275	20231019	160700	958455798	1923	1923	1923	1923	0
276	20231019	160600	958455798	1923	1923	1923	1923	0
277	20231019	160500	958455798	1923	1923	1923	1923	0
278	20231019	160400	958455798	1923	1923	1923	1923	0
279	20231019	160300	958455798	1923	1923	1923	1923	0
280	20231019	160200	958455798	1923	1923	1923	1923	0
281	20231019	160100	958455798	1923	1923	1923	1923	0
282	20231019	160000	958455798	1923	1923	1923	1923	0
283	20231019	155900	958455798	1923	1923	1923	1923	0
284	20231019	155800	958455798	1923	1923	1923	1923	0
285	20231019	155700	958455798	1923	1923	1923	1923	0
286	20231019	155600	958455798	1923	1923	1923	1923	0
287	20231019	155500	958455798	1923	1923	1923	1923	0
288	20231019	155400	958455798	1923	1923	1923	1923	0
289	20231019	155300	958455798	1923	1923	1923	1923	0
290	20231019	155200	958455798	1923	1923	1923	1923	0
291	20231019	155100	958455798	1923	1923	1923	1923	0
292	20231019	155000	958455798	1923	1923	1923	1923	0
293	20231019	154900	958455798	1923	1923	1923	1923	0
294	20231019	154800	958455798	1923	1923	1923	1923	0
295	20231019	154700	958455798	1923	1923	1923	1923	0
296	20231019	154600	958455798	1923	1923	1923	1923	0
297	20231019	154500	958455798	1923	1923	1923	1923	0
298	20231019	154400	958455798	1923	1923	1923	1923	0
299	20231019	154300	958455798	1923	1923	1923	1923	0
300	20231019	154200	958455798	1923	1923	1923	1923	0
301	20231019	154100	958455798	1923	1923	1923	1923	0
302	20231019	154000	958455798	1923	1923	1923	1923	3170
303	20231019	153900	958455798	1923	1923	1923	1923	0
304	20231019	153800	958455798	1923	1923	1923	1923	0
305	20231019	153700	958455798	1923	1923	1923	1923	0
306	20231019	153600	958455798	1923	1923	1923	1923	0
307	20231019	153500	958455798	1923	1923	1923	1923	0
308	20231019	153400	958455798	1923	1923	1923	1923	0
309	20231019	153300	958455798	1923	1923	1923	1923	0
310	20231019	153200	958455798	1923	1923	1923	1923	0
311	20231019	153100	958455798	1923	1923	1923	1923	0
312	20231019	153000	958455798	1923	1923	1923	1923	3170
313	20231019	152900	952359888	1921	1921	1921	1921	0
314	20231019	152800	952359888	1921	1921	1921	1921	0
315	20231019	152700	952359888	1921	1921	1921	1921	0
316	20231019	152600	952359888	1921	1921	1921	1921	0
317	20231019	152500	952359888	1921	1921	1921	1921	0
318	20231019	152400	952359888	1921	1921	1921	1921	0
319	20231019	152300	952359888	1921	1921	1921	1921	0
320	20231019	152200	952359888	1921	1921	1921	1921	0
321	20231019	152100	952359888	1921	1921	1921	1921	0
322	20231019	152000	952359888	1921	1921	1921	1921	0
323	20231019	151900	952359888	1921	1911	1921	1911	420
324	20231019	151800	951557098	1921	1914	1923	1906	2351
325	20231019	151700	947070008	1923	1920	1923	1905	5499
326	20231019	151600	936559145	1923	1923	1923	1923	0
327	20231019	151500	936559145	1923	1921	1923	1913	5002
328	20231019	151400	926950920	1922	1922	1922	1915	58
329	20231019	151300	926839736	1916	1920	1920	1916	435
330	20231019	151200	926006136	1922	1914	1922	1914	80
331	20231019	151100	925852992	1922	1921	1922	1921	340
332	20231019	151000	925199817	1912	1922	1922	1912	1052
333	20231019	150900	923182636	1916	1921	1922	1914	1260
334	20231019	150800	920762412	1915	1914	1921	1914	528
335	20231019	150700	919751687	1921	1921	1921	1921	30
336	20231019	150600	919694057	1921	1921	1921	1921	0
337	20231019	150500	919694057	1921	1921	1921	1921	0
338	20231019	150400	919694057	1921	1921	1921	1921	0
339	20231019	150300	919694057	1921	1914	1921	1914	65
340	20231019	150200	919569453	1921	1921	1921	1921	3
341	20231019	150100	919563690	1914	1921	1921	1914	253
342	20231019	150000	919077922	1921	1921	1921	1921	300
343	20231019	145900	918501622	1921	1921	1921	1921	1
344	20231019	145800	918499701	1917	1921	1921	1917	1006
345	20231019	145700	916571175	1921	1921	1921	1921	6
346	20231019	145600	916559649	1922	1915	1922	1914	148
347	20231019	145500	916276293	1914	1914	1914	1914	0
348	20231019	145400	916276293	1914	1913	1914	1913	2477
349	20231019	145300	911535775	1912	1912	1912	1912	1866
350	20231019	145200	907967983	1913	1913	1913	1913	12
351	20231019	145100	907945027	1914	1914	1914	1914	0
352	20231019	145000	907945027	1914	1914	1914	1914	0
353	20231019	144900	907945027	1914	1914	1914	1914	7
354	20231019	144800	907931629	1914	1914	1914	1912	272
355	20231019	144700	907411561	1912	1912	1912	1912	200
356	20231019	144600	907029161	1912	1906	1912	1905	3629
357	20231019	144500	900105635	1906	1910	1910	1906	1532
358	20231019	144400	897183060	1910	1911	1911	1910	501
359	20231019	144300	896226128	1912	1912	1912	1912	25
360	20231019	144200	896178328	1913	1921	1922	1913	182
361	20231019	144100	895829304	1922	1915	1922	1915	5
362	20231019	144000	895819708	1923	1920	1923	1915	166
363	20231019	143900	895501022	1915	1920	1920	1915	40
364	20231019	143800	895424322	1920	1915	1920	1915	302
365	20231019	143700	894845982	1915	1913	1915	1913	681
366	20231019	143600	893543179	1913	1913	1913	1913	0
367	20231019	143500	893543179	1913	1913	1913	1913	1
368	20231019	143400	893541266	1910	1910	1910	1910	200
369	20231019	143300	893159266	1913	1910	1913	1910	101
370	20231019	143200	892966353	1913	1909	1913	1909	7357
371	20231019	143100	878916548	1909	1905	1909	1903	2274
372	20231019	143000	874586758	1905	1904	1905	1903	3671
373	20231019	142900	867596177	1903	1904	1904	1903	1378
374	20231019	142800	864972836	1905	1905	1905	1905	295
375	20231019	142700	864410861	1905	1907	1907	1904	412
376	20231019	142600	863626002	1905	1905	1905	1905	309
377	20231019	142500	863037357	1907	1907	1907	1907	792
378	20231019	142400	861527013	1909	1909	1909	1909	0
379	20231019	142300	861527013	1909	1909	1909	1907	1161
380	20231019	142200	859312764	1907	1906	1907	1906	5159
381	20231019	142100	849474869	1905	1904	1907	1904	2719
382	20231019	142000	844296521	1904	1904	1904	1904	3
383	20231019	141900	844290809	1907	1907	1907	1907	0
384	20231019	141800	844290809	1907	1907	1907	1907	1
385	20231019	141700	844288902	1904	1904	1904	1904	200
386	20231019	141600	843908102	1904	1904	1904	1904	395
387	20231019	141500	843156022	1904	1904	1904	1904	209
388	20231019	141400	842758086	1909	1909	1909	1904	471
389	20231019	141300	841858972	1909	1909	1909	1909	1
390	20231019	141200	841857063	1905	1905	1905	1905	89
391	20231019	141100	841687518	1905	1905	1905	1905	780
392	20231019	141000	840201618	1905	1907	1912	1905	3989
393	20231019	140900	832600058	1908	1908	1908	1908	800
394	20231019	140800	831073658	1907	1907	1907	1907	0
395	20231019	140700	831073658	1907	1907	1907	1907	1
396	20231019	140600	831071751	1905	1905	1905	1905	1000
397	20231019	140500	829166751	1906	1912	1912	1906	1051
398	20231019	140400	827162539	1906	1912	1912	1906	5001
399	20231019	140300	817630627	1905	1912	1912	1905	401
400	20231019	140200	816865215	1906	1906	1906	1906	20
401	20231019	140100	816827095	1912	1905	1912	1905	2501
402	20231019	140000	812062683	1906	1906	1906	1906	25
403	20231019	135900	812015033	1912	1912	1912	1912	0
404	20231019	135800	812015033	1912	1912	1912	1912	1
405	20231019	135700	812013121	1904	1904	1904	1904	0
406	20231019	135600	812013121	1904	1904	1904	1904	0
407	20231019	135500	812013121	1904	1904	1904	1904	0
408	20231019	135400	812013121	1904	1904	1904	1904	0
409	20231019	135300	812013121	1904	1904	1904	1904	0
410	20231019	135200	812013121	1904	1904	1904	1904	285
411	20231019	135100	811470481	1910	1910	1913	1910	6060
412	20231019	135000	799895573	1910	1910	1910	1910	1
413	20231019	134900	799893663	1910	1905	1910	1905	11
414	20231019	134800	799872703	1910	1905	1910	1905	2
415	20231019	134700	799868888	1905	1910	1910	1905	19
416	20231019	134600	799832643	1910	1910	1910	1910	0
417	20231019	134500	799832643	1910	1910	1910	1910	0
418	20231019	134400	799832643	1910	1910	1910	1910	1
419	20231019	134300	799830733	1904	1904	1904	1904	0
420	20231019	134200	799830733	1904	1904	1904	1904	1579
421	20231019	134100	796824317	1904	1904	1904	1904	58
422	20231019	134000	796713885	1904	1903	1904	1903	107
423	20231019	133900	796510257	1903	1903	1903	1903	100
424	20231019	133800	796319957	1913	1913	1913	1913	0
425	20231019	133700	796319957	1913	1913	1913	1913	0
426	20231019	133600	796319957	1913	1913	1913	1913	0
427	20231019	133500	796319957	1913	1913	1913	1913	0
428	20231019	133400	796319957	1913	1913	1913	1913	0
429	20231019	133300	796319957	1913	1913	1913	1913	0
430	20231019	133200	796319957	1913	1913	1913	1913	1
431	20231019	133100	796318044	1903	1903	1903	1903	1476
432	20231019	133000	793509216	1903	1903	1903	1903	0
433	20231019	132900	793509216	1903	1903	1903	1903	800
434	20231019	132800	791986816	1912	1912	1912	1903	737
435	20231019	132700	790583746	1913	1913	1913	1913	1
436	20231019	132600	790581833	1913	1913	1913	1913	0
437	20231019	132500	790581833	1913	1913	1913	1913	1
438	20231019	132400	790579920	1904	1904	1904	1904	0
439	20231019	132300	790579920	1904	1904	1904	1904	100
440	20231019	132200	790389520	1904	1905	1905	1904	379
441	20231019	132100	789667899	1904	1905	1905	1904	2650
442	20231019	132000	784621950	1906	1908	1908	1906	6309
443	20231019	131900	772594446	1907	1907	1907	1907	0
444	20231019	131800	772594446	1907	1907	1907	1907	1
445	20231019	131700	772592539	1907	1907	1907	1907	0
446	20231019	131600	772592539	1907	1911	1911	1907	911
447	20231019	131500	770854054	1929	1929	1929	1929	0
448	20231019	131400	770854054	1929	1929	1929	1929	347
449	20231019	131300	770184691	1929	1905	1929	1905	11152
450	20231019	131200	748805403	1905	1905	1905	1905	175
451	20231019	131100	748472028	1904	1904	1904	1904	0
452	20231019	131000	748472028	1904	1904	1904	1904	0
453	20231019	130900	748472028	1904	1904	1904	1904	0
454	20231019	130800	748472028	1904	1904	1904	1904	85
455	20231019	130700	748310188	1909	1909	1909	1909	1006
456	20231019	130600	746389734	1910	1906	1910	1906	1636
457	20231019	130500	743268094	1902	1902	1902	1902	0
458	20231019	130400	743268094	1902	1906	1907	1902	7009
459	20231019	130300	729916991	1906	1906	1906	1906	1701
460	20231019	130200	726674885	1905	1908	1908	1905	619
461	20231019	130100	725493836	1909	1909	1909	1909	195
462	20231019	130000	725121581	1909	1909	1909	1909	0
463	20231019	125900	725121581	1909	1909	1909	1909	0
464	20231019	125800	725121581	1909	1909	1909	1909	10
465	20231019	125700	725102491	1916	1916	1916	1916	0
466	20231019	125600	725102491	1916	1916	1916	1916	75
467	20231019	125500	724958791	1908	1910	1910	1908	560
468	20231019	125400	723889413	1910	1910	1910	1910	0
469	20231019	125300	723889413	1910	1910	1910	1910	121
470	20231019	125200	723658303	1916	1916	1916	1916	11
471	20231019	125100	723637227	1916	1916	1916	1916	43
472	20231019	125000	723554839	1910	1910	1911	1910	1346
473	20231019	124900	720983683	1911	1911	1911	1911	865
474	20231019	124800	719330668	1916	1916	1916	1916	1
475	20231019	124700	719328752	1916	1916	1916	1911	102
476	20231019	124600	719133820	1911	1911	1911	1911	192
477	20231019	124500	718766908	1911	1913	1913	1911	1879
478	20231019	124400	715174886	1913	1915	1915	1913	744
479	20231019	124300	713750994	1916	1916	1916	1916	50
480	20231019	124200	713655194	1916	1914	1916	1914	509
481	20231019	124100	712680848	1914	1914	1914	1914	0
482	20231019	124000	712680848	1914	1914	1914	1914	12
483	20231019	123900	712657880	1914	1914	1914	1914	70
484	20231019	123800	712523900	1914	1914	1914	1914	5
485	20231019	123700	712514330	1914	1914	1914	1914	26
486	20231019	123600	712464566	1914	1912	1914	1910	2900
487	20231019	123500	706916370	1913	1914	1914	1913	2207
488	20231019	123400	702693247	1914	1914	1914	1914	100
489	20231019	123300	702501847	1914	1914	1914	1914	0
490	20231019	123200	702501847	1914	1916	1916	1914	176
491	20231019	123100	702164973	1916	1914	1916	1914	1739
492	20231019	123000	698833895	1915	1917	1917	1915	1029
493	20231019	122900	696861799	1918	1918	1918	1918	0
494	20231019	122800	696861799	1918	1918	1918	1918	411
495	20231019	122700	696073501	1918	1918	1918	1918	95
496	20231019	122600	695891291	1919	1919	1919	1919	105
497	20231019	122500	695689796	1926	1926	1926	1926	0
498	20231019	122400	695689796	1926	1926	1926	1926	0
499	20231019	122300	695689796	1926	1926	1926	1926	0
500	20231019	122200	695689796	1926	1919	1926	1919	190
501	20231019	122100	695325179	1920	1920	1920	1920	525
502	20231019	122000	694317179	1920	1920	1920	1920	0
503	20231019	121900	694317179	1920	1920	1920	1920	0
504	20231019	121800	694317179	1920	1920	1920	1920	0
505	20231019	121700	694317179	1920	1920	1920	1920	1
506	20231019	121600	694315259	1928	1928	1928	1928	0
507	20231019	121500	694315259	1928	1928	1928	1928	0
508	20231019	121400	694315259	1928	1928	1928	1928	5
509	20231019	121300	694305619	1929	1929	1929	1929	0
510	20231019	121200	694305619	1929	1929	1929	1929	1
511	20231019	121100	694303690	1929	1929	1929	1929	19
512	20231019	121000	694267039	1928	1928	1928	1928	0
513	20231019	120900	694267039	1928	1928	1928	1928	1
514	20231019	120800	694265111	1928	1928	1928	1928	1626
515	20231019	120700	691130183	1928	1928	1928	1928	0
516	20231019	120600	691130183	1928	1928	1928	1928	6
517	20231019	120500	691118615	1929	1919	1929	1919	41
518	20231019	120400	691039926	1919	1919	1919	1919	100
519	20231019	120300	690848026	1919	1919	1919	1919	958
520	20231019	120200	689009624	1919	1919	1919	1919	1
521	20231019	120100	689007705	1918	1918	1918	1918	321
522	20231019	120000	688392027	1919	1919	1919	1919	500
523	20231019	115900	687432527	1917	1917	1917	1917	500
524	20231019	115800	686474027	1917	1917	1917	1917	6
525	20231019	115700	686462525	1917	1921	1921	1917	1819
526	20231019	115600	682973394	1922	1924	1924	1922	1120
527	20231019	115500	680820154	1930	1930	1930	1930	0
528	20231019	115400	680820154	1930	1930	1930	1930	0
529	20231019	115300	680820154	1930	1930	1930	1930	95
530	20231019	115200	680636804	1931	1931	1931	1931	0
531	20231019	115100	680636804	1931	1931	1931	1931	973
532	20231019	115000	678757941	1920	1925	1925	1920	3791
533	20231019	114900	671472711	1920	1925	1925	1920	10064
534	20231019	114800	652120151	1925	1931	1931	1925	23
535	20231019	114700	652075870	1926	1926	1926	1926	50
536	20231019	114600	651979570	1926	1927	1927	1926	1914
537	20231019	114500	648293001	1930	1930	1930	1930	20
538	20231019	114400	648254401	1931	1931	1931	1931	0
539	20231019	114300	648254401	1931	1931	1931	1931	0
540	20231019	114200	648254401	1931	1931	1931	1931	0
541	20231019	114100	648254401	1931	1931	1931	1931	13
542	20231019	114000	648229298	1931	1931	1931	1931	2
543	20231019	113900	648225436	1927	1927	1927	1927	100
544	20231019	113800	648032736	1931	1931	1931	1931	500
545	20231019	113700	647067236	1931	1931	1931	1931	0
546	20231019	113600	647067236	1931	1926	1931	1926	8
547	20231019	113500	647051823	1931	1931	1931	1931	1
548	20231019	113400	647049892	1926	1924	1926	1924	157
549	20231019	113300	646747739	1922	1929	1929	1922	1263
550	20231019	113200	644316106	1928	1930	1930	1928	15228
551	20231019	113100	614926273	1930	1943	1943	1930	6665
552	20231019	113000	602061392	1931	1932	1932	1931	1938
553	20231019	112900	598318159	1943	1932	1943	1932	319
554	20231019	112800	597701730	1932	1934	1934	1932	480
555	20231019	112700	596773640	1943	1943	1943	1943	0
556	20231019	112600	596773640	1943	1943	1943	1943	5
557	20231019	112500	596763925	1943	1943	1943	1943	41
558	20231019	112400	596684262	1945	1945	1945	1945	0
559	20231019	112300	596684262	1945	1945	1945	1945	0
560	20231019	112200	596684262	1945	1932	1945	1932	42
561	20231019	112100	596603105	1944	1938	1944	1938	5
562	20231019	112000	596593391	1935	1932	1935	1931	11473
563	20231019	111900	574435416	1931	1931	1931	1931	2
564	20231019	111800	574431554	1931	1935	1935	1931	2287
565	20231019	111700	570008692	1935	1936	1936	1935	300
566	20231019	111600	569427937	1938	1938	1938	1938	10
567	20231019	111500	569408557	1938	1938	1938	1938	0
568	20231019	111400	569408557	1938	1940	1940	1935	6539
569	20231019	111300	556739369	1944	1944	1944	1944	31
570	20231019	111200	556679105	1944	1944	1944	1944	1
571	20231019	111100	556677161	1939	1939	1939	1939	2094
572	20231019	111000	552616895	1939	1939	1939	1939	1300
573	20231019	110900	550096195	1939	1939	1939	1939	40
574	20231019	110800	550018635	1939	1939	1939	1939	50
575	20231019	110700	549921685	1939	1941	1941	1939	4043
576	20231019	110600	542081436	1944	1943	1944	1943	877
577	20231019	110500	540376925	1943	1943	1943	1943	0
578	20231019	110400	540376925	1943	1944	1944	1943	1108
579	20231019	110300	538223601	1944	1945	1945	1943	1502
580	20231019	110200	535303587	1943	1945	1945	1943	599
581	20231019	110100	534139046	1945	1944	1945	1944	158
582	20231019	110000	533831778	1944	1944	1944	1944	496
583	20231019	105900	532867554	1944	1944	1944	1944	311
584	20231019	105800	532262970	1944	1944	1944	1939	819
585	20231019	105700	530674811	1940	1942	1944	1940	212
586	20231019	105600	530263125	1942	1941	1942	1940	4414
587	20231019	105500	521697260	1941	1946	1946	1941	2445
588	20231019	105400	516950474	1946	1946	1946	1946	51
589	20231019	105300	516851228	1944	1947	1947	1944	3187
590	20231019	105200	510648829	1952	1952	1952	1952	200
591	20231019	105100	510258429	1952	1952	1952	1952	3
592	20231019	105000	510252573	1952	1952	1952	1952	100
593	20231019	104900	510057373	1942	1942	1942	1942	105
594	20231019	104800	509853463	1942	1947	1947	1942	534
595	20231019	104700	508814904	1953	1953	1953	1953	0
596	20231019	104600	508814904	1953	1949	1953	1949	1511
597	20231019	104500	505866479	1947	1947	1949	1947	892
598	20231019	104400	504128744	1947	1945	1949	1945	1873
599	20231019	104300	500485747	1945	1942	1945	1941	1875
600	20231019	104200	496844500	1942	1943	1943	1941	426
601	20231019	104100	496017275	1942	1943	1943	1942	1704
602	20231019	104000	492707513	1943	1945	1945	1943	3688
603	20231019	103900	485535457	1945	1946	1946	1945	938
604	20231019	103800	483711035	1950	1950	1950	1950	0
605	20231019	103700	483711035	1950	1950	1950	1950	199
606	20231019	103600	483322985	1950	1950	1950	1950	1
607	20231019	103500	483321035	1951	1951	1951	1951	0
608	20231019	103400	483321035	1951	1945	1951	1945	13
609	20231019	103300	483295738	1951	1951	1951	1951	306
610	20231019	103200	482698732	1951	1945	1951	1945	1001
611	20231019	103100	480751781	1951	1951	1951	1951	290
612	20231019	103000	480185991	1951	1945	1951	1944	404
613	20231019	102900	479400408	1951	1951	1951	1951	2
614	20231019	102800	479396506	1945	1945	1945	1945	1
615	20231019	102700	479394561	1951	1951	1951	1951	172
616	20231019	102600	479058989	1951	1947	1951	1946	523
617	20231019	102500	478040720	1947	1951	1951	1946	4
618	20231019	102400	478032930	1951	1944	1951	1944	354
619	20231019	102300	477343515	1951	1951	1951	1951	1
620	20231019	102200	477341564	1953	1953	1953	1953	0
621	20231019	102100	477341564	1953	1942	1953	1942	112
622	20231019	102000	477124016	1942	1946	1946	1942	5000
623	20231019	101900	467407159	1954	1954	1954	1954	0
624	20231019	101800	467407159	1954	1954	1954	1954	28
625	20231019	101700	467352447	1956	1956	1956	1956	0
626	20231019	101600	467352447	1956	1956	1956	1956	0
627	20231019	101500	467352447	1956	1944	1956	1944	509
628	20231019	101400	466362939	1956	1956	1956	1944	150
629	20231019	101300	466069827	1943	1943	1944	1943	342
630	20231019	101200	465405300	1958	1959	1959	1958	12
631	20231019	101100	465381794	1960	1948	1960	1942	90
632	20231019	101000	465206846	1953	1953	1953	1953	1
633	20231019	100900	465204893	1948	1942	1948	1942	9416
634	20231019	100800	446878953	1942	1943	1943	1941	856
635	20231019	100700	445217425	1943	1948	1948	1943	3188
636	20231019	100600	439014454	1948	1948	1949	1948	102
637	20231019	100500	438815757	1948	1953	1953	1948	8325
638	20231019	100400	422575819	1953	1954	1954	1953	102
639	20231019	100300	422376612	1961	1961	1961	1961	0
640	20231019	100200	422376612	1961	1953	1961	1951	761
641	20231019	100100	420891128	1954	1956	1961	1953	1103
642	20231019	100000	418735983	1961	1956	1961	1956	485
643	20231019	095900	417785048	1961	1961	1961	1961	1
644	20231019	095800	417783087	1963	1963	1963	1963	78
645	20231019	095700	417629973	1956	1952	1956	1951	5277
646	20231019	095600	407324101	1952	1953	1953	1950	3491
647	20231019	095500	400512911	1953	1958	1958	1953	3676
648	20231019	095400	393330803	1956	1964	1964	1956	2393
649	20231019	095300	388647190	1958	1961	1965	1958	4601
650	20231019	095200	379634809	1961	1965	1968	1961	716
651	20231019	095100	378230322	1965	1962	1968	1960	4107
652	20231019	095000	370176600	1962	1965	1968	1962	9804
653	20231019	094900	350933239	1965	1965	1969	1965	162
654	20231019	094800	350614901	1965	1964	1965	1963	1733
655	20231019	094700	347212410	1964	1965	1965	1964	593
656	20231019	094600	346047757	1964	1965	1965	1963	299
657	20231019	094500	345460686	1965	1965	1965	1965	306
658	20231019	094400	344859396	1965	1965	1965	1965	10
659	20231019	094300	344839746	1965	1972	1972	1965	26
660	20231019	094200	344788649	1964	1972	1972	1964	490
661	20231019	094100	343822393	1973	1973	1973	1973	500
662	20231019	094000	342835893	1973	1973	1973	1973	2
663	20231019	093900	342831947	1973	1973	1973	1973	100
664	20231019	093800	342634647	1973	1961	1973	1961	6101
665	20231019	093700	330627033	1963	1964	1964	1960	3247
666	20231019	093600	324255126	1964	1968	1968	1964	7606
667	20231019	093500	309302495	1967	1968	1968	1967	863
668	20231019	093400	307604944	1967	1967	1969	1967	6528
669	20231019	093300	294764248	1968	1971	1971	1968	1332
670	20231019	093200	292140790	1973	1971	1973	1971	77
671	20231019	093100	291989019	1974	1974	1974	1974	321
672	20231019	093000	291355365	1974	1974	1978	1971	467
673	20231019	092900	290433376	1974	1971	1974	1971	553
674	20231019	092800	289342125	1974	1971	1974	1971	160
675	20231019	092700	289026757	1971	1971	1972	1971	494
676	20231019	092600	288053073	1971	1968	1971	1967	842
677	20231019	092500	286396037	1968	1972	1972	1968	1219
678	20231019	092400	283996245	1974	1969	1974	1967	1783
679	20231019	092300	280486789	1970	1978	1978	1969	3268
680	20231019	092200	274045490	1978	1979	1979	1978	70
681	20231019	092100	273907010	1979	1980	1980	1972	3
682	20231019	092000	273901079	1979	1975	1979	1969	3112
683	20231019	091900	267771951	1978	1978	1980	1978	355
684	20231019	091800	267069549	1980	1969	1980	1968	332
685	20231019	091700	266415767	1978	1968	1978	1968	7329
686	20231019	091600	251988360	1968	1978	1978	1968	114
687	20231019	091500	251763898	1981	1982	1982	1969	2367
688	20231019	091400	247079323	1982	1970	1984	1966	5726
689	20231019	091300	235808938	1967	1985	1985	1967	13757
690	20231019	091200	208588386	1985	1995	1996	1985	10179
691	20231019	091100	188369258	1995	1998	1999	1995	2252
692	20231019	091000	183867618	1998	1998	1998	1998	2
693	20231019	090900	183863622	1999	1985	1999	1985	5045
694	20231019	090800	173828966	1984	1982	1999	1980	895
695	20231019	090700	172055408	2000	2010	2010	1982	2358
696	20231019	090600	167353412	2010	2005	2020	1977	9688
697	20231019	090500	148011961	2005	2020	2025	2005	11595
698	20231019	090400	124633811	2025	2000	2040	1993	14790
699	20231019	090300	94722978	2020	1977	2020	1977	8145
700	20231019	090200	78455322	1974	1973	1976	1969	2339
701	20231019	090100	73839555	1973	1987	1987	1965	23447
702	20231019	090000	27522545	1987	1995	1995	1975	13870