KissMeData/090410/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	194200	646614076	1939	1939	1939	1939	11404
3	20231017	194100	646614076	1939	1939	1939	1939	0
4	20231017	194000	646614076	1939	1939	1939	1939	0
5	20231017	193900	646614076	1939	1939	1939	1939	0
6	20231017	193800	646614076	1939	1939	1939	1939	0
7	20231017	193700	646614076	1939	1939	1939	1939	0
8	20231017	193600	646614076	1939	1939	1939	1939	0
9	20231017	193500	646614076	1939	1939	1939	1939	0
10	20231017	193400	646614076	1939	1939	1939	1939	0
11	20231017	193300	646614076	1939	1939	1939	1939	0
12	20231017	193200	646614076	1939	1939	1939	1939	0
13	20231017	193100	646614076	1939	1939	1939	1939	0
14	20231017	193000	646614076	1939	1939	1939	1939	0
15	20231017	192900	646614076	1939	1939	1939	1939	0
16	20231017	192800	646614076	1939	1939	1939	1939	0
17	20231017	192700	646614076	1939	1939	1939	1939	0
18	20231017	192600	646614076	1939	1939	1939	1939	0
19	20231017	192500	646614076	1939	1939	1939	1939	0
20	20231017	192400	646614076	1939	1939	1939	1939	0
21	20231017	192300	646614076	1939	1939	1939	1939	0
22	20231017	192200	646614076	1939	1939	1939	1939	0
23	20231017	192100	646614076	1939	1939	1939	1939	0
24	20231017	192000	646614076	1939	1939	1939	1939	0
25	20231017	191900	646614076	1939	1939	1939	1939	0
26	20231017	191800	646614076	1939	1939	1939	1939	0
27	20231017	191700	646614076	1939	1939	1939	1939	0
28	20231017	191600	646614076	1939	1939	1939	1939	0
29	20231017	191500	646614076	1939	1939	1939	1939	0
30	20231017	191400	646614076	1939	1939	1939	1939	0
31	20231017	191300	646614076	1939	1939	1939	1939	0
32	20231017	191200	646614076	1939	1939	1939	1939	11404
33	20231017	191100	646614076	1939	1939	1939	1939	0
34	20231017	191000	646614076	1939	1939	1939	1939	0
35	20231017	190900	646614076	1939	1939	1939	1939	0
36	20231017	190800	646614076	1939	1939	1939	1939	0
37	20231017	190700	646614076	1939	1939	1939	1939	0
38	20231017	190600	646614076	1939	1939	1939	1939	0
39	20231017	190500	646614076	1939	1939	1939	1939	0
40	20231017	190400	646614076	1939	1939	1939	1939	0
41	20231017	190300	646614076	1939	1939	1939	1939	0
42	20231017	190200	646614076	1939	1939	1939	1939	0
43	20231017	190100	646614076	1939	1939	1939	1939	0
44	20231017	190000	646614076	1939	1939	1939	1939	0
45	20231017	185900	646614076	1939	1939	1939	1939	0
46	20231017	185800	646614076	1939	1939	1939	1939	0
47	20231017	185700	646614076	1939	1939	1939	1939	0
48	20231017	185600	646614076	1939	1939	1939	1939	0
49	20231017	185500	646614076	1939	1939	1939	1939	0
50	20231017	185400	646614076	1939	1939	1939	1939	0
51	20231017	185300	646614076	1939	1939	1939	1939	0
52	20231017	185200	646614076	1939	1939	1939	1939	0
53	20231017	185100	646614076	1939	1939	1939	1939	0
54	20231017	185000	646614076	1939	1939	1939	1939	0
55	20231017	184900	646614076	1939	1939	1939	1939	0
56	20231017	184800	646614076	1939	1939	1939	1939	0
57	20231017	184700	646614076	1939	1939	1939	1939	0
58	20231017	184600	646614076	1939	1939	1939	1939	0
59	20231017	184500	646614076	1939	1939	1939	1939	0
60	20231017	184400	646614076	1939	1939	1939	1939	0
61	20231017	184300	646614076	1939	1939	1939	1939	0
62	20231017	184200	646614076	1939	1939	1939	1939	11404
63	20231017	184100	646614076	1939	1939	1939	1939	0
64	20231017	184000	646614076	1939	1939	1939	1939	0
65	20231017	183900	646614076	1939	1939	1939	1939	0
66	20231017	183800	646614076	1939	1939	1939	1939	0
67	20231017	183700	646614076	1939	1939	1939	1939	0
68	20231017	183600	646614076	1939	1939	1939	1939	0
69	20231017	183500	646614076	1939	1939	1939	1939	0
70	20231017	183400	646614076	1939	1939	1939	1939	0
71	20231017	183300	646614076	1939	1939	1939	1939	0
72	20231017	183200	646614076	1939	1939	1939	1939	0
73	20231017	183100	646614076	1939	1939	1939	1939	0
74	20231017	183000	646614076	1939	1939	1939	1939	0
75	20231017	182900	646614076	1939	1939	1939	1939	0
76	20231017	182800	646614076	1939	1939	1939	1939	0
77	20231017	182700	646614076	1939	1939	1939	1939	0
78	20231017	182600	646614076	1939	1939	1939	1939	0
79	20231017	182500	646614076	1939	1939	1939	1939	0
80	20231017	182400	646614076	1939	1939	1939	1939	0
81	20231017	182300	646614076	1939	1939	1939	1939	0
82	20231017	182200	646614076	1939	1939	1939	1939	0
83	20231017	182100	646614076	1939	1939	1939	1939	0
84	20231017	182000	646614076	1939	1939	1939	1939	0
85	20231017	181900	646614076	1939	1939	1939	1939	0
86	20231017	181800	646614076	1939	1939	1939	1939	0
87	20231017	181700	646614076	1939	1939	1939	1939	0
88	20231017	181600	646614076	1939	1939	1939	1939	0
89	20231017	181500	646614076	1939	1939	1939	1939	0
90	20231017	181400	646614076	1939	1939	1939	1939	0
91	20231017	181300	646614076	1939	1939	1939	1939	0
92	20231017	181200	646614076	1939	1939	1939	1939	11404
93	20231017	181100	646614076	1939	1939	1939	1939	0
94	20231017	181000	646614076	1939	1939	1939	1939	0
95	20231017	180900	646614076	1939	1939	1939	1939	0
96	20231017	180800	646614076	1939	1939	1939	1939	0
97	20231017	180700	646614076	1939	1939	1939	1939	0
98	20231017	180600	646614076	1939	1939	1939	1939	0
99	20231017	180500	646614076	1939	1939	1939	1939	0
100	20231017	180400	646614076	1939	1939	1939	1939	0
101	20231017	180300	646614076	1939	1939	1939	1939	0
102	20231017	180200	646614076	1939	1939	1939	1939	0
103	20231017	180100	646614076	1939	1939	1939	1939	0
104	20231017	180000	646614076	1939	1939	1939	1939	0
105	20231017	175900	646614076	1939	1939	1939	1939	0
106	20231017	175800	646614076	1939	1939	1939	1939	0
107	20231017	175700	646614076	1939	1939	1939	1939	0
108	20231017	175600	646614076	1939	1939	1939	1939	0
109	20231017	175500	646614076	1939	1939	1939	1939	0
110	20231017	175400	646614076	1939	1939	1939	1939	0
111	20231017	175300	646614076	1939	1939	1939	1939	0
112	20231017	175200	646614076	1939	1939	1939	1939	0
113	20231017	175100	646614076	1939	1939	1939	1939	0
114	20231017	175000	646614076	1939	1939	1939	1939	0
115	20231017	174900	646614076	1939	1939	1939	1939	0
116	20231017	174800	646614076	1939	1939	1939	1939	0
117	20231017	174700	646614076	1939	1939	1939	1939	0
118	20231017	174600	646614076	1939	1939	1939	1939	0
119	20231017	174500	646614076	1939	1939	1939	1939	0
120	20231017	174400	646614076	1939	1939	1939	1939	0
121	20231017	174300	646614076	1939	1939	1939	1939	0
122	20231017	174200	646614076	1939	1939	1939	1939	11404
123	20231017	174100	646614076	1939	1939	1939	1939	0
124	20231017	174000	646614076	1939	1939	1939	1939	0
125	20231017	173900	646614076	1939	1939	1939	1939	0
126	20231017	173800	646614076	1939	1939	1939	1939	0
127	20231017	173700	646614076	1939	1939	1939	1939	0
128	20231017	173600	646614076	1939	1939	1939	1939	0
129	20231017	173500	646614076	1939	1939	1939	1939	0
130	20231017	173400	646614076	1939	1939	1939	1939	0
131	20231017	173300	646614076	1939	1939	1939	1939	0
132	20231017	173200	646614076	1939	1939	1939	1939	0
133	20231017	173100	646614076	1939	1939	1939	1939	0
134	20231017	173000	646614076	1939	1939	1939	1939	0
135	20231017	172900	646614076	1939	1939	1939	1939	0
136	20231017	172800	646614076	1939	1939	1939	1939	0
137	20231017	172700	646614076	1939	1939	1939	1939	0
138	20231017	172600	646614076	1939	1939	1939	1939	0
139	20231017	172500	646614076	1939	1939	1939	1939	0
140	20231017	172400	646614076	1939	1939	1939	1939	0
141	20231017	172300	646614076	1939	1939	1939	1939	0
142	20231017	172200	646614076	1939	1939	1939	1939	0
143	20231017	172100	646614076	1939	1939	1939	1939	0
144	20231017	172000	646614076	1939	1939	1939	1939	0
145	20231017	171900	646614076	1939	1939	1939	1939	0
146	20231017	171800	646614076	1939	1939	1939	1939	0
147	20231017	171700	646614076	1939	1939	1939	1939	0
148	20231017	171600	646614076	1939	1939	1939	1939	0
149	20231017	171500	646614076	1939	1939	1939	1939	0
150	20231017	171400	646614076	1939	1939	1939	1939	0
151	20231017	171300	646614076	1939	1939	1939	1939	0
152	20231017	171200	646614076	1939	1939	1939	1939	11404
153	20231017	171100	646614076	1939	1939	1939	1939	0
154	20231017	171000	646614076	1939	1939	1939	1939	0
155	20231017	170900	646614076	1939	1939	1939	1939	0
156	20231017	170800	646614076	1939	1939	1939	1939	0
157	20231017	170700	646614076	1939	1939	1939	1939	0
158	20231017	170600	646614076	1939	1939	1939	1939	0
159	20231017	170500	646614076	1939	1939	1939	1939	0
160	20231017	170400	646614076	1939	1939	1939	1939	0
161	20231017	170300	646614076	1939	1939	1939	1939	0
162	20231017	170200	646614076	1939	1939	1939	1939	0
163	20231017	170100	646614076	1939	1939	1939	1939	0
164	20231017	170000	646614076	1939	1939	1939	1939	0
165	20231017	165900	646614076	1939	1939	1939	1939	0
166	20231017	165800	646614076	1939	1939	1939	1939	0
167	20231017	165700	646614076	1939	1939	1939	1939	0
168	20231017	165600	646614076	1939	1939	1939	1939	0
169	20231017	165500	646614076	1939	1939	1939	1939	0
170	20231017	165400	646614076	1939	1939	1939	1939	0
171	20231017	165300	646614076	1939	1939	1939	1939	0
172	20231017	165200	646614076	1939	1939	1939	1939	0
173	20231017	165100	646614076	1939	1939	1939	1939	0
174	20231017	165000	646614076	1939	1939	1939	1939	0
175	20231017	164900	646614076	1939	1939	1939	1939	0
176	20231017	164800	646614076	1939	1939	1939	1939	0
177	20231017	164700	646614076	1939	1939	1939	1939	0
178	20231017	164600	646614076	1939	1939	1939	1939	0
179	20231017	164500	646614076	1939	1939	1939	1939	0
180	20231017	164400	646614076	1939	1939	1939	1939	0
181	20231017	164300	646614076	1939	1939	1939	1939	0
182	20231017	164200	646614076	1939	1939	1939	1939	11404
183	20231017	164100	646614076	1939	1939	1939	1939	0
184	20231017	164000	646614076	1939	1939	1939	1939	0
185	20231017	163900	646614076	1939	1939	1939	1939	0
186	20231017	163800	646614076	1939	1939	1939	1939	0
187	20231017	163700	646614076	1939	1939	1939	1939	0
188	20231017	163600	646614076	1939	1939	1939	1939	0
189	20231017	163500	646614076	1939	1939	1939	1939	0
190	20231017	163400	646614076	1939	1939	1939	1939	0
191	20231017	163300	646614076	1939	1939	1939	1939	0
192	20231017	163200	646614076	1939	1939	1939	1939	0
193	20231017	163100	646614076	1939	1939	1939	1939	0
194	20231017	163000	646614076	1939	1939	1939	1939	0
195	20231017	162900	646614076	1939	1939	1939	1939	0
196	20231017	162800	646614076	1939	1939	1939	1939	0
197	20231017	162700	646614076	1939	1939	1939	1939	0
198	20231017	162600	646614076	1939	1939	1939	1939	0
199	20231017	162500	646614076	1939	1939	1939	1939	0
200	20231017	162400	646614076	1939	1939	1939	1939	0
201	20231017	162300	646614076	1939	1939	1939	1939	0
202	20231017	162200	646614076	1939	1939	1939	1939	0
203	20231017	162100	646614076	1939	1939	1939	1939	0
204	20231017	162000	646614076	1939	1939	1939	1939	0
205	20231017	161900	646614076	1939	1939	1939	1939	0
206	20231017	161800	646614076	1939	1939	1939	1939	0
207	20231017	161700	646614076	1939	1939	1939	1939	0
208	20231017	161600	646614076	1939	1939	1939	1939	0
209	20231017	161500	646614076	1939	1939	1939	1939	0
210	20231017	161400	646614076	1939	1939	1939	1939	0
211	20231017	161300	646614076	1939	1939	1939	1939	0
212	20231017	161200	646614076	1939	1939	1939	1939	11404
213	20231017	161100	646614076	1939	1939	1939	1939	0
214	20231017	161000	646614076	1939	1939	1939	1939	0
215	20231017	160900	646614076	1939	1939	1939	1939	0
216	20231017	160800	646614076	1939	1939	1939	1939	0
217	20231017	160700	646614076	1939	1939	1939	1939	0
218	20231017	160600	646614076	1939	1939	1939	1939	0
219	20231017	160500	646614076	1939	1939	1939	1939	0
220	20231017	160400	646614076	1939	1939	1939	1939	0
221	20231017	160300	646614076	1939	1939	1939	1939	0
222	20231017	160200	646614076	1939	1939	1939	1939	0
223	20231017	160100	646614076	1939	1939	1939	1939	0
224	20231017	160000	646614076	1939	1939	1939	1939	0
225	20231017	155900	646614076	1939	1939	1939	1939	0
226	20231017	155800	646614076	1939	1939	1939	1939	0
227	20231017	155700	646614076	1939	1939	1939	1939	0
228	20231017	155600	646614076	1939	1939	1939	1939	0
229	20231017	155500	646614076	1939	1939	1939	1939	0
230	20231017	155400	646614076	1939	1939	1939	1939	0
231	20231017	155300	646614076	1939	1939	1939	1939	0
232	20231017	155200	646614076	1939	1939	1939	1939	0
233	20231017	155100	646614076	1939	1939	1939	1939	0
234	20231017	155000	646614076	1939	1939	1939	1939	0
235	20231017	154900	646614076	1939	1939	1939	1939	0
236	20231017	154800	646614076	1939	1939	1939	1939	0
237	20231017	154700	646614076	1939	1939	1939	1939	0
238	20231017	154600	646614076	1939	1939	1939	1939	0
239	20231017	154500	646614076	1939	1939	1939	1939	0
240	20231017	154400	646614076	1939	1939	1939	1939	0
241	20231017	154300	646614076	1939	1939	1939	1939	0
242	20231017	154200	646614076	1939	1939	1939	1939	11404
243	20231017	154100	646614076	1939	1939	1939	1939	0
244	20231017	154000	646614076	1939	1939	1939	1939	0
245	20231017	153900	646614076	1939	1939	1939	1939	0
246	20231017	153800	646614076	1939	1939	1939	1939	0
247	20231017	153700	646614076	1939	1939	1939	1939	0
248	20231017	153600	646614076	1939	1939	1939	1939	0
249	20231017	153500	646614076	1939	1939	1939	1939	0
250	20231017	153400	646614076	1939	1939	1939	1939	0
251	20231017	153300	646614076	1939	1939	1939	1939	0
252	20231017	153200	646614076	1939	1939	1939	1939	0
253	20231017	153100	646614076	1939	1939	1939	1939	0
254	20231017	153000	646614076	1939	1939	1939	1939	11404
255	20231017	152900	624501720	1944	1944	1944	1944	0
256	20231017	152800	624501720	1944	1944	1944	1944	0
257	20231017	152700	624501720	1944	1944	1944	1944	0
258	20231017	152600	624501720	1944	1944	1944	1944	0
259	20231017	152500	624501720	1944	1944	1944	1944	0
260	20231017	152400	624501720	1944	1944	1944	1944	0
261	20231017	152300	624501720	1944	1944	1944	1944	0
262	20231017	152200	624501720	1944	1944	1944	1944	0
263	20231017	152100	624501720	1944	1944	1944	1944	0
264	20231017	152000	624501720	1944	1944	1944	1944	0
265	20231017	151900	624501720	1944	1948	1948	1944	143
266	20231017	151800	624223376	1944	1944	1944	1944	996
267	20231017	151700	622287152	1944	1948	1948	1944	716
268	20231017	151600	620894222	1948	1948	1949	1948	104
269	20231017	151500	620691550	1948	1948	1948	1948	1501
270	20231017	151400	617767602	1948	1948	1948	1948	8
271	20231017	151300	617752018	1948	1948	1948	1948	43
272	20231017	151200	617668254	1945	1945	1945	1945	314
273	20231017	151100	617057524	1945	1945	1945	1945	12
274	20231017	151000	617034184	1945	1945	1945	1945	112
275	20231017	150900	616816344	1944	1945	1945	1944	210
276	20231017	150800	616408094	1945	1947	1947	1944	207
277	20231017	150700	616005555	1947	1947	1947	1947	28
278	20231017	150600	615951039	1948	1949	1950	1945	981
279	20231017	150500	614038157	1950	1950	1950	1950	0
280	20231017	150400	614038157	1950	1950	1950	1950	10
281	20231017	150300	614018657	1950	1945	1950	1945	24
282	20231017	150200	613971884	1950	1950	1950	1950	17
283	20231017	150100	613938734	1951	1951	1951	1951	196
284	20231017	150000	613556338	1951	1951	1951	1951	5
285	20231017	145900	613546583	1942	1942	1942	1942	0
286	20231017	145800	613546583	1942	1942	1942	1942	0
287	20231017	145700	613546583	1942	1942	1942	1942	0
288	20231017	145600	613546583	1942	1944	1946	1942	315
289	20231017	145500	612933961	1942	1942	1942	1942	26
290	20231017	145400	612883469	1942	1942	1942	1942	390
291	20231017	145300	612126089	1943	1943	1943	1943	0
292	20231017	145200	612126089	1943	1943	1943	1943	133
293	20231017	145100	611867670	1943	1943	1943	1943	6
294	20231017	145000	611856012	1943	1943	1943	1943	8
295	20231017	144900	611840468	1944	1944	1944	1944	0
296	20231017	144800	611840468	1944	1944	1944	1944	0
297	20231017	144700	611840468	1944	1943	1944	1943	188
298	20231017	144600	611474998	1942	1942	1942	1942	0
299	20231017	144500	611474998	1942	1942	1942	1942	0
300	20231017	144400	611474998	1942	1942	1942	1942	336
301	20231017	144300	610822486	1942	1942	1942	1942	0
302	20231017	144200	610822486	1942	1942	1942	1942	199
303	20231017	144100	610436028	1942	1942	1942	1942	7
304	20231017	144000	610422434	1942	1942	1942	1942	0
305	20231017	143900	610422434	1942	1942	1942	1942	12
306	20231017	143800	610399130	1942	1942	1942	1942	0
307	20231017	143700	610399130	1942	1942	1942	1942	0
308	20231017	143600	610399130	1942	1942	1942	1942	206
309	20231017	143500	609999078	1942	1942	1942	1942	6
310	20231017	143400	609987426	1942	1942	1942	1942	0
311	20231017	143300	609987426	1942	1942	1942	1942	0
312	20231017	143200	609987426	1942	1939	1942	1939	375
313	20231017	143100	609260280	1939	1939	1939	1939	0
314	20231017	143000	609260280	1939	1939	1939	1939	0
315	20231017	142900	609260280	1939	1939	1939	1939	0
316	20231017	142800	609260280	1939	1939	1939	1939	105
317	20231017	142700	609056685	1939	1939	1939	1939	819
318	20231017	142600	607468644	1939	1939	1939	1939	0
319	20231017	142500	607468644	1939	1939	1939	1939	0
320	20231017	142400	607468644	1939	1939	1939	1939	522
321	20231017	142300	606456486	1939	1939	1939	1939	0
322	20231017	142200	606456486	1939	1939	1939	1939	339
323	20231017	142100	605799165	1939	1939	1939	1939	1500
324	20231017	142000	602890665	1939	1939	1939	1939	0
325	20231017	141900	602890665	1939	1940	1940	1939	3200
326	20231017	141800	596685376	1939	1939	1939	1939	0
327	20231017	141700	596685376	1939	1939	1939	1939	0
328	20231017	141600	596685376	1939	1939	1939	1939	0
329	20231017	141500	596685376	1939	1939	1939	1939	0
330	20231017	141400	596685376	1939	1940	1940	1939	30
331	20231017	141300	596627204	1939	1941	1941	1939	3000
332	20231017	141200	590807544	1942	1942	1942	1942	0
333	20231017	141100	590807544	1942	1942	1942	1942	0
334	20231017	141000	590807544	1942	1942	1942	1942	61
335	20231017	140900	590689082	1942	1942	1942	1942	0
336	20231017	140800	590689082	1942	1942	1942	1942	721
337	20231017	140700	589288900	1942	1943	1943	1942	63
338	20231017	140600	589166544	1942	1945	1945	1942	2520
339	20231017	140500	584267444	1945	1945	1945	1945	0
340	20231017	140400	584267444	1945	1946	1946	1945	5433
341	20231017	140300	573699759	1947	1947	1947	1947	0
342	20231017	140200	573699759	1947	1947	1948	1947	849
343	20231017	140100	572046755	1948	1948	1948	1948	0
344	20231017	140000	572046755	1948	1948	1948	1948	0
345	20231017	135900	572046755	1948	1948	1948	1948	0
346	20231017	135800	572046755	1948	1947	1948	1947	248
347	20231017	135700	571563709	1948	1949	1950	1948	1567
348	20231017	135600	568510632	1949	1949	1949	1949	22
349	20231017	135500	568467754	1949	1951	1951	1949	256
350	20231017	135400	567968316	1951	1951	1951	1951	0
351	20231017	135300	567968316	1951	1951	1951	1951	0
352	20231017	135200	567968316	1951	1951	1951	1951	0
353	20231017	135100	567968316	1951	1951	1951	1951	0
354	20231017	135000	567968316	1951	1951	1951	1951	0
355	20231017	134900	567968316	1951	1951	1951	1951	0
356	20231017	134800	567968316	1951	1951	1951	1951	0
357	20231017	134700	567968316	1951	1951	1951	1951	0
358	20231017	134600	567968316	1951	1951	1951	1951	0
359	20231017	134500	567968316	1951	1951	1951	1951	0
360	20231017	134400	567968316	1951	1952	1952	1951	279
361	20231017	134300	567423738	1953	1953	1953	1953	0
362	20231017	134200	567423738	1953	1953	1953	1953	48
363	20231017	134100	567329994	1953	1953	1953	1953	20
364	20231017	134000	567290934	1953	1953	1953	1953	0
365	20231017	133900	567290934	1953	1953	1953	1953	0
366	20231017	133800	567290934	1953	1953	1953	1953	0
367	20231017	133700	567290934	1953	1953	1953	1953	0
368	20231017	133600	567290934	1953	1953	1953	1953	341
369	20231017	133500	566624961	1954	1954	1954	1954	0
370	20231017	133400	566624961	1954	1954	1954	1954	14
371	20231017	133300	566597605	1954	1954	1954	1954	0
372	20231017	133200	566597605	1954	1954	1954	1954	187
373	20231017	133100	566232207	1954	1954	1954	1954	200
374	20231017	133000	565841407	1954	1954	1954	1954	0
375	20231017	132900	565841407	1954	1953	1954	1953	153
376	20231017	132800	565542455	1954	1954	1954	1954	0
377	20231017	132700	565542455	1954	1954	1954	1954	0
378	20231017	132600	565542455	1954	1954	1954	1954	182
379	20231017	132500	565186827	1954	1954	1954	1954	0
380	20231017	132400	565186827	1954	1954	1954	1954	0
381	20231017	132300	565186827	1954	1953	1954	1953	250
382	20231017	132200	564698377	1953	1953	1953	1953	0
383	20231017	132100	564698377	1953	1953	1953	1953	168
384	20231017	132000	564370273	1953	1953	1953	1953	333
385	20231017	131900	563719924	1952	1952	1952	1952	0
386	20231017	131800	563719924	1952	1952	1952	1952	0
387	20231017	131700	563719924	1952	1951	1952	1951	5784
388	20231017	131600	552430377	1946	1946	1946	1946	0
389	20231017	131500	552430377	1946	1946	1946	1946	50
390	20231017	131400	552333077	1951	1951	1951	1951	0
391	20231017	131300	552333077	1951	1951	1951	1951	200
392	20231017	131200	551942877	1952	1952	1952	1952	0
393	20231017	131100	551942877	1952	1952	1952	1952	0
394	20231017	131000	551942877	1952	1952	1952	1952	0
395	20231017	130900	551942877	1952	1952	1952	1952	243
396	20231017	130800	551468541	1952	1948	1952	1948	10699
397	20231017	130700	530586233	1948	1948	1948	1948	0
398	20231017	130600	530586233	1948	1948	1948	1948	1
399	20231017	130500	530584285	1948	1948	1948	1948	0
400	20231017	130400	530584285	1948	1946	1948	1946	141
401	20231017	130300	530309897	1946	1946	1946	1946	0
402	20231017	130200	530309897	1946	1946	1946	1946	0
403	20231017	130100	530309897	1946	1946	1946	1946	0
404	20231017	130000	530309897	1946	1946	1946	1946	0
405	20231017	125900	530309897	1946	1946	1946	1946	0
406	20231017	125800	530309897	1946	1946	1946	1946	50
407	20231017	125700	530212597	1946	1946	1946	1946	10
408	20231017	125600	530193137	1946	1946	1946	1946	12
409	20231017	125500	530169785	1946	1946	1946	1946	122
410	20231017	125400	529932373	1946	1946	1946	1946	495
411	20231017	125300	528969103	1946	1946	1946	1946	600
412	20231017	125200	527801503	1946	1946	1946	1946	0
413	20231017	125100	527801503	1946	1946	1946	1946	128
414	20231017	125000	527552415	1947	1947	1947	1947	0
415	20231017	124900	527552415	1947	1947	1947	1947	0
416	20231017	124800	527552415	1947	1947	1947	1947	0
417	20231017	124700	527552415	1947	1947	1947	1947	485
418	20231017	124600	526608120	1948	1948	1948	1948	3
419	20231017	124500	526602276	1948	1948	1948	1948	0
420	20231017	124400	526602276	1948	1948	1948	1948	0
421	20231017	124300	526602276	1948	1948	1948	1948	0
422	20231017	124200	526602276	1948	1948	1948	1948	0
423	20231017	124100	526602276	1948	1947	1948	1947	2248
424	20231017	124000	522223602	1948	1948	1948	1948	26
425	20231017	123900	522172954	1948	1948	1948	1948	205
426	20231017	123800	521773614	1947	1947	1947	1947	10
427	20231017	123700	521754144	1948	1948	1948	1948	87
428	20231017	123600	521584668	1948	1948	1948	1948	21
429	20231017	123500	521543760	1948	1948	1948	1948	0
430	20231017	123400	521543760	1948	1948	1948	1948	0
431	20231017	123300	521543760	1948	1948	1948	1948	20
432	20231017	123200	521504800	1948	1948	1948	1948	0
433	20231017	123100	521504800	1948	1948	1948	1948	154
434	20231017	123000	521204808	1948	1948	1948	1948	338
435	20231017	122900	520546384	1947	1947	1947	1947	50
436	20231017	122800	520449034	1947	1947	1947	1947	0
437	20231017	122700	520449034	1947	1947	1947	1947	1221
438	20231017	122600	518071747	1947	1947	1947	1947	0
439	20231017	122500	518071747	1947	1947	1947	1947	0
440	20231017	122400	518071747	1947	1948	1948	1947	185
441	20231017	122300	517711368	1947	1947	1947	1947	0
442	20231017	122200	517711368	1947	1947	1947	1947	6
443	20231017	122100	517699686	1947	1947	1947	1947	30
444	20231017	122000	517641276	1948	1948	1948	1948	0
445	20231017	121900	517641276	1948	1948	1948	1948	2
446	20231017	121800	517637380	1948	1948	1948	1948	180
447	20231017	121700	517286740	1948	1948	1948	1948	4
448	20231017	121600	517278948	1948	1948	1948	1948	5
449	20231017	121500	517269208	1948	1948	1948	1948	0
450	20231017	121400	517269208	1948	1948	1948	1948	6
451	20231017	121300	517257520	1948	1948	1948	1948	0
452	20231017	121200	517257520	1948	1948	1948	1948	0
453	20231017	121100	517257520	1948	1948	1948	1948	207
454	20231017	121000	516854284	1948	1948	1948	1948	199
455	20231017	120900	516466632	1945	1945	1945	1945	2
456	20231017	120800	516462742	1948	1948	1948	1948	50
457	20231017	120700	516365342	1945	1945	1945	1945	0
458	20231017	120600	516365342	1945	1945	1945	1945	0
459	20231017	120500	516365342	1945	1945	1945	1945	7
460	20231017	120400	516351727	1949	1949	1949	1949	0
461	20231017	120300	516351727	1949	1949	1949	1949	203
462	20231017	120200	515956080	1945	1945	1945	1945	0
463	20231017	120100	515956080	1945	1945	1945	1945	0
464	20231017	120000	515956080	1945	1945	1945	1945	0
465	20231017	115900	515956080	1945	1945	1945	1945	9
466	20231017	115800	515938575	1949	1949	1949	1949	1
467	20231017	115700	515936626	1949	1949	1949	1949	0
468	20231017	115600	515936626	1949	1949	1949	1949	0
469	20231017	115500	515936626	1949	1949	1949	1949	202
470	20231017	115400	515542928	1949	1949	1949	1949	7
471	20231017	115300	515529285	1949	1949	1949	1949	0
472	20231017	115200	515529285	1949	1949	1949	1949	0
473	20231017	115100	515529285	1949	1949	1949	1949	0
474	20231017	115000	515529285	1949	1949	1949	1949	0
475	20231017	114900	515529285	1949	1949	1949	1949	0
476	20231017	114800	515529285	1949	1949	1949	1949	1
477	20231017	114700	515527336	1941	1941	1941	1941	0
478	20231017	114600	515527336	1941	1946	1946	1941	300
479	20231017	114500	514945022	1949	1949	1949	1949	1
480	20231017	114400	514943073	1948	1949	1949	1948	1252
481	20231017	114300	512504126	1949	1949	1949	1949	5
482	20231017	114200	512494381	1949	1949	1949	1949	186
483	20231017	114100	512131867	1949	1949	1949	1949	0
484	20231017	114000	512131867	1949	1949	1949	1949	11
485	20231017	113900	512110428	1949	1949	1949	1949	0
486	20231017	113800	512110428	1949	1949	1949	1949	0
487	20231017	113700	512110428	1949	1949	1949	1949	51
488	20231017	113600	512011029	1945	1945	1945	1945	200
489	20231017	113500	511622029	1941	1941	1941	1941	0
490	20231017	113400	511622029	1941	1941	1941	1941	0
491	20231017	113300	511622029	1941	1945	1945	1941	1135
492	20231017	113200	509418916	1942	1942	1942	1942	0
493	20231017	113100	509418916	1942	1942	1942	1942	480
494	20231017	113000	508486756	1942	1944	1944	1942	184
495	20231017	112900	508129354	1944	1945	1945	1944	67
496	20231017	112800	507999050	1948	1948	1948	1948	210
497	20231017	112700	507589970	1948	1948	1948	1948	0
498	20231017	112600	507589970	1948	1948	1948	1948	0
499	20231017	112500	507589970	1948	1948	1948	1948	3
500	20231017	112400	507584126	1948	1948	1948	1948	1
501	20231017	112300	507582178	1943	1943	1943	1943	1
502	20231017	112200	507580235	1943	1943	1943	1943	300
503	20231017	112100	506997335	1943	1943	1943	1943	1000
504	20231017	112000	505054335	1948	1948	1948	1948	5
505	20231017	111900	505044595	1948	1948	1948	1948	0
506	20231017	111800	505044595	1948	1948	1948	1948	0
507	20231017	111700	505044595	1948	1943	1948	1943	2
508	20231017	111600	505040704	1943	1944	1944	1943	519
509	20231017	111500	504032256	1949	1949	1949	1949	100
510	20231017	111400	503837356	1949	1943	1949	1943	838
511	20231017	111300	502209116	1944	1949	1949	1944	2618
512	20231017	111200	497118636	1951	1951	1951	1951	105
513	20231017	111100	496913781	1951	1951	1951	1951	710
514	20231017	111000	495528571	1952	1952	1952	1952	0
515	20231017	110900	495528571	1952	1952	1952	1952	1
516	20231017	110800	495526619	1951	1951	1951	1951	1
517	20231017	110700	495524668	1952	1952	1952	1952	200
518	20231017	110600	495134268	1952	1952	1952	1952	0
519	20231017	110500	495134268	1952	1951	1952	1951	125
520	20231017	110400	494890381	1950	1951	1951	1950	9
521	20231017	110300	494872823	1951	1952	1952	1951	663
522	20231017	110200	493579126	1951	1952	1952	1951	205
523	20231017	110100	493178969	1950	1951	1951	1950	37
524	20231017	110000	493106783	1952	1952	1952	1952	0
525	20231017	105900	493106783	1952	1952	1952	1952	1
526	20231017	105800	493104831	1952	1952	1952	1952	0
527	20231017	105700	493104831	1952	1952	1952	1952	0
528	20231017	105600	493104831	1952	1952	1952	1952	199
529	20231017	105500	492716383	1952	1952	1952	1952	0
530	20231017	105400	492716383	1952	1952	1952	1952	0
531	20231017	105300	492716383	1952	1952	1952	1952	0
532	20231017	105200	492716383	1952	1952	1952	1952	20
533	20231017	105100	492677343	1952	1950	1952	1950	513
534	20231017	105000	491676876	1949	1949	1949	1949	498
535	20231017	104900	490706274	1949	1946	1949	1945	6899
536	20231017	104800	477281459	1948	1947	1948	1947	1445
537	20231017	104700	474468004	1947	1946	1947	1946	508
538	20231017	104600	473479398	1947	1947	1947	1947	26
539	20231017	104500	473428776	1947	1948	1948	1947	395
540	20231017	104400	472659504	1948	1948	1948	1948	2
541	20231017	104300	472655608	1948	1948	1948	1948	0
542	20231017	104200	472655608	1948	1948	1948	1948	0
543	20231017	104100	472655608	1948	1948	1948	1948	30
544	20231017	104000	472597168	1948	1948	1948	1948	173
545	20231017	103900	472260164	1949	1949	1949	1949	0
546	20231017	103800	472260164	1949	1949	1949	1948	43
547	20231017	103700	472176358	1949	1945	1949	1945	448
548	20231017	103600	471304994	1945	1949	1950	1945	1362
549	20231017	103500	468655255	1946	1949	1950	1946	33
550	20231017	103400	468590954	1946	1947	1947	1946	248
551	20231017	103300	468108345	1950	1950	1950	1950	0
552	20231017	103200	468108345	1950	1946	1950	1946	91
553	20231017	103100	467931255	1950	1946	1950	1946	62
554	20231017	103000	467810595	1946	1952	1952	1946	1751
555	20231017	102900	464402010	1952	1952	1952	1952	0
556	20231017	102800	464402010	1952	1952	1952	1952	48
557	20231017	102700	464308314	1952	1952	1952	1951	7
558	20231017	102600	464294653	1951	1952	1952	1950	211
559	20231017	102500	463882787	1953	1953	1954	1946	705
560	20231017	102400	462508866	1954	1953	1954	1953	25
561	20231017	102300	462460017	1954	1948	1954	1948	1028
562	20231017	102200	460457449	1948	1948	1948	1948	699
563	20231017	102100	459095797	1951	1951	1951	1951	1040
564	20231017	102000	457066757	1955	1955	1955	1955	100
565	20231017	101900	456871257	1955	1957	1957	1955	440
566	20231017	101800	456010612	1957	1956	1957	1956	73
567	20231017	101700	455867771	1956	1956	1956	1956	0
568	20231017	101600	455867771	1956	1956	1956	1956	0
569	20231017	101500	455867771	1956	1956	1956	1956	291
570	20231017	101400	455298575	1955	1955	1955	1955	1300
571	20231017	101300	452757075	1953	1952	1953	1952	1173
572	20231017	101200	450467369	1952	1946	1952	1946	1701
573	20231017	101100	447156222	1946	1951	1951	1946	2000
574	20231017	101000	443260971	1953	1953	1953	1953	0
575	20231017	100900	443260971	1953	1953	1953	1953	1005
576	20231017	100800	441298206	1953	1953	1953	1953	171
577	20231017	100700	440964243	1953	1953	1953	1951	83
578	20231017	100600	440802209	1953	1953	1953	1953	0
579	20231017	100500	440802209	1953	1956	1956	1952	247
580	20231017	100400	440319122	1956	1957	1957	1956	2
581	20231017	100300	440315209	1951	1951	1951	1951	165
582	20231017	100200	439993294	1951	1951	1951	1951	0
583	20231017	100100	439993294	1951	1952	1952	1951	5
584	20231017	100000	439983537	1958	1958	1958	1958	1
585	20231017	095900	439981579	1950	1955	1955	1950	10000
586	20231017	095800	420475953	1958	1958	1958	1958	1
587	20231017	095700	420473995	1959	1959	1959	1959	1
588	20231017	095600	420472036	1960	1962	1962	1960	2440
589	20231017	095500	415687346	1960	1960	1962	1960	609
590	20231017	095400	414493704	1964	1966	1967	1964	2529
591	20231017	095300	409524525	1966	1966	1966	1965	1122
592	20231017	095200	407318793	1966	1966	1966	1966	1086
593	20231017	095100	405183717	1965	1969	1970	1964	607
594	20231017	095000	403990077	1970	1964	1970	1964	14642
595	20231017	094900	375169797	1964	1970	1970	1964	3645
596	20231017	094800	367995169	1970	1954	1970	1954	54485
597	20231017	094700	261050892	1952	1953	1953	1952	1500
598	20231017	094600	258122392	1953	1953	1953	1953	1005
599	20231017	094500	256159627	1943	1944	1944	1943	2000
600	20231017	094400	252272935	1943	1943	1943	1943	2
601	20231017	094300	252269049	1955	1942	1955	1942	8124
602	20231017	094200	236411126	1941	1941	1941	1941	545
603	20231017	094100	235353281	1941	1945	1945	1941	811
604	20231017	094000	233777930	1952	1952	1952	1952	80
605	20231017	093900	233621770	1952	1945	1952	1945	3072
606	20231017	093800	227625718	1945	1945	1945	1945	400
607	20231017	093700	226847718	1952	1952	1952	1952	5
608	20231017	093600	226837958	1953	1953	1953	1953	0
609	20231017	093500	226837958	1953	1943	1953	1940	501
610	20231017	093400	225865027	1950	1950	1954	1950	195
611	20231017	093300	225484757	1954	1950	1954	1945	1369
612	20231017	093200	222815205	1950	1950	1950	1945	277
613	20231017	093100	222276317	1950	1949	1950	1949	172
614	20231017	093000	221941078	1941	1950	1950	1941	30
615	20231017	092900	221882830	1950	1950	1950	1950	0
616	20231017	092800	221882830	1950	1950	1950	1950	1
617	20231017	092700	221880880	1941	1951	1951	1941	1499
618	20231017	092600	218960639	1955	1955	1955	1955	0
619	20231017	092500	218960639	1955	1954	1955	1954	154
620	20231017	092400	218659579	1957	1949	1957	1949	2
621	20231017	092300	218655673	1949	1957	1957	1949	582
622	20231017	092200	217521107	1949	1949	1956	1949	1230
623	20231017	092100	215115353	1956	1956	1956	1956	3000
624	20231017	092000	209247353	1956	1956	1957	1949	2625
625	20231017	091900	204112890	1956	1951	1956	1951	10521
626	20231017	091800	183534159	1957	1947	1957	1947	29512
627	20231017	091700	125971596	1947	1943	1947	1943	6337
628	20231017	091600	113652361	1937	1937	1937	1937	531
629	20231017	091500	112623814	1936	1936	1936	1936	0
630	20231017	091400	112623814	1936	1936	1936	1936	0
631	20231017	091300	112623814	1936	1944	1944	1936	604
632	20231017	091200	111454390	1944	1942	1944	1942	1638
633	20231017	091100	108271493	1941	1941	1941	1941	1
634	20231017	091000	108269552	1944	1944	1944	1944	0
635	20231017	090900	108269552	1944	1944	1944	1944	9
636	20231017	090800	108252056	1947	1947	1947	1947	0
637	20231017	090700	108252056	1947	1947	1947	1947	0
638	20231017	090600	108252056	1947	1943	1950	1940	18530
639	20231017	090500	72206143	1941	1932	1941	1930	11329
640	20231017	090400	50309998	1932	1930	1932	1930	6
641	20231017	090300	50298414	1932	1939	1939	1932	900
642	20231017	090200	48557514	1939	1932	1939	1932	240
643	20231017	090100	48093134	1946	1929	1956	1929	11023
644	20231017	090000	26665578	1925	1903	1928	1903	13964