KissMeData/061250/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	192600	754767825	1932	1932	1932	1932	7250
3	20231019	192500	754767825	1932	1932	1932	1932	0
4	20231019	192400	754767825	1932	1932	1932	1932	0
5	20231019	192300	754767825	1932	1932	1932	1932	0
6	20231019	192200	754767825	1932	1932	1932	1932	0
7	20231019	192100	754767825	1932	1932	1932	1932	0
8	20231019	192000	754767825	1932	1932	1932	1932	0
9	20231019	191900	754767825	1932	1932	1932	1932	0
10	20231019	191800	754767825	1932	1932	1932	1932	0
11	20231019	191700	754767825	1932	1932	1932	1932	0
12	20231019	191600	754767825	1932	1932	1932	1932	0
13	20231019	191500	754767825	1932	1932	1932	1932	0
14	20231019	191400	754767825	1932	1932	1932	1932	0
15	20231019	191300	754767825	1932	1932	1932	1932	0
16	20231019	191200	754767825	1932	1932	1932	1932	0
17	20231019	191100	754767825	1932	1932	1932	1932	0
18	20231019	191000	754767825	1932	1932	1932	1932	0
19	20231019	190900	754767825	1932	1932	1932	1932	0
20	20231019	190800	754767825	1932	1932	1932	1932	0
21	20231019	190700	754767825	1932	1932	1932	1932	0
22	20231019	190600	754767825	1932	1932	1932	1932	0
23	20231019	190500	754767825	1932	1932	1932	1932	0
24	20231019	190400	754767825	1932	1932	1932	1932	0
25	20231019	190300	754767825	1932	1932	1932	1932	0
26	20231019	190200	754767825	1932	1932	1932	1932	0
27	20231019	190100	754767825	1932	1932	1932	1932	0
28	20231019	190000	754767825	1932	1932	1932	1932	0
29	20231019	185900	754767825	1932	1932	1932	1932	0
30	20231019	185800	754767825	1932	1932	1932	1932	0
31	20231019	185700	754767825	1932	1932	1932	1932	0
32	20231019	185600	754767825	1932	1932	1932	1932	7250
33	20231019	185500	754767825	1932	1932	1932	1932	0
34	20231019	185400	754767825	1932	1932	1932	1932	0
35	20231019	185300	754767825	1932	1932	1932	1932	0
36	20231019	185200	754767825	1932	1932	1932	1932	0
37	20231019	185100	754767825	1932	1932	1932	1932	0
38	20231019	185000	754767825	1932	1932	1932	1932	0
39	20231019	184900	754767825	1932	1932	1932	1932	0
40	20231019	184800	754767825	1932	1932	1932	1932	0
41	20231019	184700	754767825	1932	1932	1932	1932	0
42	20231019	184600	754767825	1932	1932	1932	1932	0
43	20231019	184500	754767825	1932	1932	1932	1932	0
44	20231019	184400	754767825	1932	1932	1932	1932	0
45	20231019	184300	754767825	1932	1932	1932	1932	0
46	20231019	184200	754767825	1932	1932	1932	1932	0
47	20231019	184100	754767825	1932	1932	1932	1932	0
48	20231019	184000	754767825	1932	1932	1932	1932	0
49	20231019	183900	754767825	1932	1932	1932	1932	0
50	20231019	183800	754767825	1932	1932	1932	1932	0
51	20231019	183700	754767825	1932	1932	1932	1932	0
52	20231019	183600	754767825	1932	1932	1932	1932	0
53	20231019	183500	754767825	1932	1932	1932	1932	0
54	20231019	183400	754767825	1932	1932	1932	1932	0
55	20231019	183300	754767825	1932	1932	1932	1932	0
56	20231019	183200	754767825	1932	1932	1932	1932	0
57	20231019	183100	754767825	1932	1932	1932	1932	0
58	20231019	183000	754767825	1932	1932	1932	1932	0
59	20231019	182900	754767825	1932	1932	1932	1932	0
60	20231019	182800	754767825	1932	1932	1932	1932	0
61	20231019	182700	754767825	1932	1932	1932	1932	0
62	20231019	182600	754767825	1932	1932	1932	1932	7250
63	20231019	182500	754767825	1932	1932	1932	1932	0
64	20231019	182400	754767825	1932	1932	1932	1932	0
65	20231019	182300	754767825	1932	1932	1932	1932	0
66	20231019	182200	754767825	1932	1932	1932	1932	0
67	20231019	182100	754767825	1932	1932	1932	1932	0
68	20231019	182000	754767825	1932	1932	1932	1932	0
69	20231019	181900	754767825	1932	1932	1932	1932	0
70	20231019	181800	754767825	1932	1932	1932	1932	0
71	20231019	181700	754767825	1932	1932	1932	1932	0
72	20231019	181600	754767825	1932	1932	1932	1932	0
73	20231019	181500	754767825	1932	1932	1932	1932	0
74	20231019	181400	754767825	1932	1932	1932	1932	0
75	20231019	181300	754767825	1932	1932	1932	1932	0
76	20231019	181200	754767825	1932	1932	1932	1932	0
77	20231019	181100	754767825	1932	1932	1932	1932	0
78	20231019	181000	754767825	1932	1932	1932	1932	0
79	20231019	180900	754767825	1932	1932	1932	1932	0
80	20231019	180800	754767825	1932	1932	1932	1932	0
81	20231019	180700	754767825	1932	1932	1932	1932	0
82	20231019	180600	754767825	1932	1932	1932	1932	0
83	20231019	180500	754767825	1932	1932	1932	1932	0
84	20231019	180400	754767825	1932	1932	1932	1932	0
85	20231019	180300	754767825	1932	1932	1932	1932	0
86	20231019	180200	754767825	1932	1932	1932	1932	0
87	20231019	180100	754767825	1932	1932	1932	1932	0
88	20231019	180000	754767825	1932	1932	1932	1932	0
89	20231019	175900	754767825	1932	1932	1932	1932	0
90	20231019	175800	754767825	1932	1932	1932	1932	0
91	20231019	175700	754767825	1932	1932	1932	1932	0
92	20231019	175600	754767825	1932	1932	1932	1932	7250
93	20231019	175500	754767825	1932	1932	1932	1932	0
94	20231019	175400	754767825	1932	1932	1932	1932	0
95	20231019	175300	754767825	1932	1932	1932	1932	0
96	20231019	175200	754767825	1932	1932	1932	1932	0
97	20231019	175100	754767825	1932	1932	1932	1932	0
98	20231019	175000	754767825	1932	1932	1932	1932	0
99	20231019	174900	754767825	1932	1932	1932	1932	0
100	20231019	174800	754767825	1932	1932	1932	1932	0
101	20231019	174700	754767825	1932	1932	1932	1932	0
102	20231019	174600	754767825	1932	1932	1932	1932	0
103	20231019	174500	754767825	1932	1932	1932	1932	0
104	20231019	174400	754767825	1932	1932	1932	1932	0
105	20231019	174300	754767825	1932	1932	1932	1932	0
106	20231019	174200	754767825	1932	1932	1932	1932	0
107	20231019	174100	754767825	1932	1932	1932	1932	0
108	20231019	174000	754767825	1932	1932	1932	1932	0
109	20231019	173900	754767825	1932	1932	1932	1932	0
110	20231019	173800	754767825	1932	1932	1932	1932	0
111	20231019	173700	754767825	1932	1932	1932	1932	0
112	20231019	173600	754767825	1932	1932	1932	1932	0
113	20231019	173500	754767825	1932	1932	1932	1932	0
114	20231019	173400	754767825	1932	1932	1932	1932	0
115	20231019	173300	754767825	1932	1932	1932	1932	0
116	20231019	173200	754767825	1932	1932	1932	1932	0
117	20231019	173100	754767825	1932	1932	1932	1932	0
118	20231019	173000	754767825	1932	1932	1932	1932	0
119	20231019	172900	754767825	1932	1932	1932	1932	0
120	20231019	172800	754767825	1932	1932	1932	1932	0
121	20231019	172700	754767825	1932	1932	1932	1932	0
122	20231019	172600	754767825	1932	1932	1932	1932	7250
123	20231019	172500	754767825	1932	1932	1932	1932	0
124	20231019	172400	754767825	1932	1932	1932	1932	0
125	20231019	172300	754767825	1932	1932	1932	1932	0
126	20231019	172200	754767825	1932	1932	1932	1932	0
127	20231019	172100	754767825	1932	1932	1932	1932	0
128	20231019	172000	754767825	1932	1932	1932	1932	0
129	20231019	171900	754767825	1932	1932	1932	1932	0
130	20231019	171800	754767825	1932	1932	1932	1932	0
131	20231019	171700	754767825	1932	1932	1932	1932	0
132	20231019	171600	754767825	1932	1932	1932	1932	0
133	20231019	171500	754767825	1932	1932	1932	1932	0
134	20231019	171400	754767825	1932	1932	1932	1932	0
135	20231019	171300	754767825	1932	1932	1932	1932	0
136	20231019	171200	754767825	1932	1932	1932	1932	0
137	20231019	171100	754767825	1932	1932	1932	1932	0
138	20231019	171000	754767825	1932	1932	1932	1932	0
139	20231019	170900	754767825	1932	1932	1932	1932	0
140	20231019	170800	754767825	1932	1932	1932	1932	0
141	20231019	170700	754767825	1932	1932	1932	1932	0
142	20231019	170600	754767825	1932	1932	1932	1932	0
143	20231019	170500	754767825	1932	1932	1932	1932	0
144	20231019	170400	754767825	1932	1932	1932	1932	0
145	20231019	170300	754767825	1932	1932	1932	1932	0
146	20231019	170200	754767825	1932	1932	1932	1932	0
147	20231019	170100	754767825	1932	1932	1932	1932	0
148	20231019	170000	754767825	1932	1932	1932	1932	0
149	20231019	165900	754767825	1932	1932	1932	1932	0
150	20231019	165800	754767825	1932	1932	1932	1932	0
151	20231019	165700	754767825	1932	1932	1932	1932	0
152	20231019	165600	754767825	1932	1932	1932	1932	7250
153	20231019	165500	754767825	1932	1932	1932	1932	0
154	20231019	165400	754767825	1932	1932	1932	1932	0
155	20231019	165300	754767825	1932	1932	1932	1932	0
156	20231019	165200	754767825	1932	1932	1932	1932	0
157	20231019	165100	754767825	1932	1932	1932	1932	0
158	20231019	165000	754767825	1932	1932	1932	1932	0
159	20231019	164900	754767825	1932	1932	1932	1932	0
160	20231019	164800	754767825	1932	1932	1932	1932	0
161	20231019	164700	754767825	1932	1932	1932	1932	0
162	20231019	164600	754767825	1932	1932	1932	1932	0
163	20231019	164500	754767825	1932	1932	1932	1932	0
164	20231019	164400	754767825	1932	1932	1932	1932	0
165	20231019	164300	754767825	1932	1932	1932	1932	0
166	20231019	164200	754767825	1932	1932	1932	1932	0
167	20231019	164100	754767825	1932	1932	1932	1932	0
168	20231019	164000	754767825	1932	1932	1932	1932	0
169	20231019	163900	754767825	1932	1932	1932	1932	0
170	20231019	163800	754767825	1932	1932	1932	1932	0
171	20231019	163700	754767825	1932	1932	1932	1932	0
172	20231019	163600	754767825	1932	1932	1932	1932	0
173	20231019	163500	754767825	1932	1932	1932	1932	0
174	20231019	163400	754767825	1932	1932	1932	1932	0
175	20231019	163300	754767825	1932	1932	1932	1932	0
176	20231019	163200	754767825	1932	1932	1932	1932	0
177	20231019	163100	754767825	1932	1932	1932	1932	0
178	20231019	163000	754767825	1932	1932	1932	1932	0
179	20231019	162900	754767825	1932	1932	1932	1932	0
180	20231019	162800	754767825	1932	1932	1932	1932	0
181	20231019	162700	754767825	1932	1932	1932	1932	0
182	20231019	162600	754767825	1932	1932	1932	1932	7250
183	20231019	162500	754767825	1932	1932	1932	1932	0
184	20231019	162400	754767825	1932	1932	1932	1932	0
185	20231019	162300	754767825	1932	1932	1932	1932	0
186	20231019	162200	754767825	1932	1932	1932	1932	0
187	20231019	162100	754767825	1932	1932	1932	1932	0
188	20231019	162000	754767825	1932	1932	1932	1932	0
189	20231019	161900	754767825	1932	1932	1932	1932	0
190	20231019	161800	754767825	1932	1932	1932	1932	0
191	20231019	161700	754767825	1932	1932	1932	1932	0
192	20231019	161600	754767825	1932	1932	1932	1932	0
193	20231019	161500	754767825	1932	1932	1932	1932	0
194	20231019	161400	754767825	1932	1932	1932	1932	0
195	20231019	161300	754767825	1932	1932	1932	1932	0
196	20231019	161200	754767825	1932	1932	1932	1932	0
197	20231019	161100	754767825	1932	1932	1932	1932	0
198	20231019	161000	754767825	1932	1932	1932	1932	0
199	20231019	160900	754767825	1932	1932	1932	1932	0
200	20231019	160800	754767825	1932	1932	1932	1932	0
201	20231019	160700	754767825	1932	1932	1932	1932	0
202	20231019	160600	754767825	1932	1932	1932	1932	0
203	20231019	160500	754767825	1932	1932	1932	1932	0
204	20231019	160400	754767825	1932	1932	1932	1932	0
205	20231019	160300	754767825	1932	1932	1932	1932	0
206	20231019	160200	754767825	1932	1932	1932	1932	0
207	20231019	160100	754767825	1932	1932	1932	1932	0
208	20231019	160000	754767825	1932	1932	1932	1932	0
209	20231019	155900	754767825	1932	1932	1932	1932	0
210	20231019	155800	754767825	1932	1932	1932	1932	0
211	20231019	155700	754767825	1932	1932	1932	1932	0
212	20231019	155600	754767825	1932	1932	1932	1932	7250
213	20231019	155500	754767825	1932	1932	1932	1932	0
214	20231019	155400	754767825	1932	1932	1932	1932	0
215	20231019	155300	754767825	1932	1932	1932	1932	0
216	20231019	155200	754767825	1932	1932	1932	1932	0
217	20231019	155100	754767825	1932	1932	1932	1932	0
218	20231019	155000	754767825	1932	1932	1932	1932	0
219	20231019	154900	754767825	1932	1932	1932	1932	0
220	20231019	154800	754767825	1932	1932	1932	1932	0
221	20231019	154700	754767825	1932	1932	1932	1932	0
222	20231019	154600	754767825	1932	1932	1932	1932	0
223	20231019	154500	754767825	1932	1932	1932	1932	0
224	20231019	154400	754767825	1932	1932	1932	1932	0
225	20231019	154300	754767825	1932	1932	1932	1932	0
226	20231019	154200	754767825	1932	1932	1932	1932	0
227	20231019	154100	754767825	1932	1932	1932	1932	0
228	20231019	154000	754767825	1932	1932	1932	1932	0
229	20231019	153900	754767825	1932	1932	1932	1932	0
230	20231019	153800	754767825	1932	1932	1932	1932	0
231	20231019	153700	754767825	1932	1932	1932	1932	0
232	20231019	153600	754767825	1932	1932	1932	1932	0
233	20231019	153500	754767825	1932	1932	1932	1932	0
234	20231019	153400	754767825	1932	1932	1932	1932	0
235	20231019	153300	754767825	1932	1932	1932	1932	0
236	20231019	153200	754767825	1932	1932	1932	1932	0
237	20231019	153100	754767825	1932	1932	1932	1932	0
238	20231019	153000	754767825	1932	1932	1932	1932	7250
239	20231019	152900	740760825	1935	1935	1935	1935	0
240	20231019	152800	740760825	1935	1935	1935	1935	0
241	20231019	152700	740760825	1935	1935	1935	1935	0
242	20231019	152600	740760825	1935	1935	1935	1935	0
243	20231019	152500	740760825	1935	1935	1935	1935	0
244	20231019	152400	740760825	1935	1935	1935	1935	0
245	20231019	152300	740760825	1935	1935	1935	1935	0
246	20231019	152200	740760825	1935	1935	1935	1935	0
247	20231019	152100	740760825	1935	1935	1935	1935	0
248	20231019	152000	740760825	1935	1935	1935	1935	0
249	20231019	151900	740760825	1935	1935	1935	1935	0
250	20231019	151800	740760825	1935	1934	1935	1933	310
251	20231019	151700	740161545	1933	1933	1933	1933	309
252	20231019	151600	739564248	1933	1939	1939	1933	2180
253	20231019	151500	735349288	1939	1939	1939	1939	1
254	20231019	151400	735347349	1939	1939	1939	1939	1
255	20231019	151300	735345410	1933	1933	1933	1933	0
256	20231019	151200	735345410	1933	1936	1936	1933	10000
257	20231019	151100	716008235	1939	1936	1939	1936	2051
258	20231019	151000	712037496	1940	1936	1940	1936	2316
259	20231019	150900	707553656	1936	1936	1936	1936	0
260	20231019	150800	707553656	1936	1936	1936	1936	0
261	20231019	150700	707553656	1936	1936	1936	1936	333
262	20231019	150600	706908968	1936	1937	1937	1936	42
263	20231019	150500	706827654	1939	1939	1939	1939	1009
264	20231019	150400	704871203	1940	1940	1940	1940	410
265	20231019	150300	704075803	1940	1937	1940	1937	12000
266	20231019	150200	680807696	1936	1936	1936	1936	0
267	20231019	150100	680807696	1936	1936	1936	1936	4
268	20231019	150000	680799952	1936	1936	1936	1936	0
269	20231019	145900	680799952	1936	1936	1936	1936	1
270	20231019	145800	680798016	1937	1937	1937	1937	0
271	20231019	145700	680798016	1937	1937	1937	1937	150
272	20231019	145600	680507466	1937	1937	1937	1937	0
273	20231019	145500	680507466	1937	1935	1937	1935	5300
274	20231019	145400	670250966	1935	1936	1936	1935	11
275	20231019	145300	670229680	1936	1936	1936	1936	2833
276	20231019	145200	664744992	1936	1936	1936	1936	0
277	20231019	145100	664744992	1936	1936	1936	1936	17
278	20231019	145000	664712080	1935	1935	1935	1935	1417
279	20231019	144900	661970185	1934	1934	1934	1934	360
280	20231019	144800	661273945	1933	1933	1933	1933	10
281	20231019	144700	661254615	1934	1934	1934	1934	0
282	20231019	144600	661254615	1934	1934	1934	1934	0
283	20231019	144500	661254615	1934	1934	1934	1933	1502
284	20231019	144400	658349921	1935	1935	1935	1935	0
285	20231019	144300	658349921	1935	1935	1935	1935	0
286	20231019	144200	658349921	1935	1935	1935	1935	0
287	20231019	144100	658349921	1935	1935	1935	1935	731
288	20231019	144000	656935436	1935	1934	1935	1934	51
289	20231019	143900	656836772	1934	1934	1934	1934	0
290	20231019	143800	656836772	1934	1934	1934	1934	120
291	20231019	143700	656604692	1934	1934	1934	1934	1
292	20231019	143600	656602758	1933	1933	1933	1933	0
293	20231019	143500	656602758	1933	1933	1933	1933	155
294	20231019	143400	656303143	1933	1934	1934	1933	13024
295	20231019	143300	631116159	1935	1935	1935	1935	60
296	20231019	143200	631000059	1934	1935	1935	1934	638
297	20231019	143100	629766166	1935	1935	1935	1935	351
298	20231019	143000	629086981	1934	1934	1934	1934	737
299	20231019	142900	627661623	1935	1935	1935	1935	50
300	20231019	142800	627564873	1935	1935	1936	1935	1037
301	20231019	142700	625558275	1935	1935	1936	1935	230
302	20231019	142600	625113018	1935	1935	1935	1935	9
303	20231019	142500	625095603	1935	1935	1935	1934	1249
304	20231019	142400	622678888	1935	1935	1935	1935	1209
305	20231019	142300	620339473	1935	1935	1935	1935	700
306	20231019	142200	618984973	1935	1935	1935	1935	5427
307	20231019	142100	608483728	1936	1936	1936	1936	0
308	20231019	142000	608483728	1936	1936	1936	1936	0
309	20231019	141900	608483728	1936	1936	1936	1936	0
310	20231019	141800	608483728	1936	1936	1936	1936	3
311	20231019	141700	608477920	1936	1936	1936	1936	0
312	20231019	141600	608477920	1936	1936	1936	1936	0
313	20231019	141500	608477920	1936	1936	1936	1936	2
314	20231019	141400	608474048	1935	1935	1935	1935	74
315	20231019	141300	608330858	1935	1935	1935	1935	26
316	20231019	141200	608280548	1935	1935	1935	1935	0
317	20231019	141100	608280548	1935	1935	1935	1935	6
318	20231019	141000	608268938	1935	1935	1935	1935	13
319	20231019	140900	608243783	1938	1935	1938	1935	1139
320	20231019	140800	606039767	1935	1935	1935	1935	0
321	20231019	140700	606039767	1935	1934	1935	1934	672
322	20231019	140600	604740118	1935	1935	1935	1935	4686
323	20231019	140500	595672708	1938	1936	1938	1936	2
324	20231019	140400	595668834	1936	1936	1936	1936	1121
325	20231019	140300	593498578	1936	1936	1936	1936	0
326	20231019	140200	593498578	1936	1936	1936	1936	448
327	20231019	140100	592631250	1935	1938	1938	1935	668
328	20231019	140000	591336669	1937	1937	1937	1937	3723
329	20231019	135900	584125218	1935	1935	1935	1935	0
330	20231019	135800	584125218	1935	1935	1935	1935	0
331	20231019	135700	584125218	1935	1935	1935	1935	0
332	20231019	135600	584125218	1935	1935	1935	1935	0
333	20231019	135500	584125218	1935	1935	1935	1935	515
334	20231019	135400	583128693	1935	1935	1935	1935	1000
335	20231019	135300	581193693	1935	1935	1935	1935	0
336	20231019	135200	581193693	1935	1935	1935	1935	0
337	20231019	135100	581193693	1935	1935	1935	1935	832
338	20231019	135000	579583773	1936	1936	1936	1936	0
339	20231019	134900	579583773	1936	1936	1936	1936	1
340	20231019	134800	579581837	1935	1936	1936	1935	206
341	20231019	134700	579183027	1935	1935	1935	1935	23
342	20231019	134600	579138522	1935	1935	1935	1935	0
343	20231019	134500	579138522	1935	1935	1935	1935	50
344	20231019	134400	579041772	1935	1935	1935	1935	3815
345	20231019	134300	571659747	1935	1935	1935	1935	0
346	20231019	134200	571659747	1935	1936	1936	1935	2539
347	20231019	134100	566746696	1936	1936	1936	1936	0
348	20231019	134000	566746696	1936	1936	1936	1936	573
349	20231019	133900	565637368	1936	1936	1936	1936	1000
350	20231019	133800	563701368	1937	1937	1937	1937	0
351	20231019	133700	563701368	1937	1937	1937	1936	4401
352	20231019	133600	555180031	1937	1936	1937	1936	122
353	20231019	133500	554943838	1937	1937	1937	1937	972
354	20231019	133400	553061074	1938	1938	1938	1938	0
355	20231019	133300	553061074	1938	1938	1938	1938	694
356	20231019	133200	551716102	1937	1937	1937	1937	986
357	20231019	133100	549806220	1936	1936	1936	1936	131
358	20231019	133000	549552604	1936	1937	1937	1936	2
359	20231019	132900	549548731	1935	1935	1935	1935	0
360	20231019	132800	549548731	1935	1935	1935	1935	1000
361	20231019	132700	547613731	1935	1935	1935	1935	1920
362	20231019	132600	543898531	1936	1936	1936	1936	7
363	20231019	132500	543884979	1935	1935	1935	1935	0
364	20231019	132400	543884979	1935	1935	1935	1935	0
365	20231019	132300	543884979	1935	1935	1935	1935	0
366	20231019	132200	543884979	1935	1935	1935	1935	0
367	20231019	132100	543884979	1935	1935	1935	1935	200
368	20231019	132000	543497979	1936	1936	1936	1936	0
369	20231019	131900	543497979	1936	1936	1936	1936	70
370	20231019	131800	543362459	1936	1937	1937	1935	247
371	20231019	131700	542884384	1936	1936	1937	1936	3939
372	20231019	131600	535258478	1937	1937	1937	1937	20
373	20231019	131500	535219738	1937	1937	1937	1937	0
374	20231019	131400	535219738	1937	1937	1937	1937	1
375	20231019	131300	535217801	1935	1935	1935	1935	0
376	20231019	131200	535217801	1935	1935	1935	1935	0
377	20231019	131100	535217801	1935	1935	1935	1935	116
378	20231019	131000	534993341	1934	1934	1934	1934	0
379	20231019	130900	534993341	1934	1934	1934	1934	0
380	20231019	130800	534993341	1934	1934	1934	1934	0
381	20231019	130700	534993341	1934	1935	1935	1934	300
382	20231019	130600	534412941	1935	1936	1936	1935	1596
383	20231019	130500	531324679	1936	1936	1936	1936	100
384	20231019	130400	531131079	1936	1936	1936	1936	50
385	20231019	130300	531034279	1935	1935	1935	1935	687
386	20231019	130200	529704934	1935	1935	1935	1935	0
387	20231019	130100	529704934	1935	1935	1935	1935	0
388	20231019	130000	529704934	1935	1935	1935	1935	668
389	20231019	125900	528412354	1935	1935	1935	1935	561
390	20231019	125800	527326819	1935	1935	1935	1935	0
391	20231019	125700	527326819	1935	1935	1935	1935	287
392	20231019	125600	526771474	1935	1935	1935	1935	156
393	20231019	125500	526469614	1935	1935	1935	1935	100
394	20231019	125400	526276114	1935	1935	1935	1935	308
395	20231019	125300	525680134	1935	1935	1935	1934	755
396	20231019	125200	524219409	1935	1935	1935	1935	142
397	20231019	125100	523944639	1935	1935	1935	1935	50
398	20231019	125000	523847889	1935	1935	1935	1935	35
399	20231019	124900	523780164	1935	1935	1935	1935	9
400	20231019	124800	523762749	1935	1935	1935	1935	1222
401	20231019	124700	521398179	1935	1935	1935	1935	417
402	20231019	124600	520591284	1935	1935	1935	1935	173
403	20231019	124500	520256529	1935	1935	1935	1935	0
404	20231019	124400	520256529	1935	1936	1936	1935	178
405	20231019	124300	519911926	1935	1936	1936	1935	510
406	20231019	124200	518924576	1936	1936	1936	1936	1
407	20231019	124100	518922640	1935	1935	1935	1935	112
408	20231019	124000	518705920	1936	1936	1936	1936	0
409	20231019	123900	518705920	1936	1936	1936	1936	0
410	20231019	123800	518705920	1936	1934	1936	1934	20
411	20231019	123700	518667220	1934	1934	1934	1934	1000
412	20231019	123600	516733220	1934	1934	1934	1934	0
413	20231019	123500	516733220	1934	1934	1934	1934	0
414	20231019	123400	516733220	1934	1934	1934	1934	0
415	20231019	123300	516733220	1934	1935	1935	1934	178
416	20231019	123200	516388922	1935	1935	1935	1935	51
417	20231019	123100	516290237	1935	1935	1935	1935	0
418	20231019	123000	516290237	1935	1935	1935	1935	0
419	20231019	122900	516290237	1935	1935	1935	1935	0
420	20231019	122800	516290237	1935	1935	1935	1935	0
421	20231019	122700	516290237	1935	1935	1935	1935	100
422	20231019	122600	516096737	1933	1933	1933	1933	0
423	20231019	122500	516096737	1933	1933	1933	1933	0
424	20231019	122400	516096737	1933	1933	1933	1933	0
425	20231019	122300	516096737	1933	1933	1933	1933	0
426	20231019	122200	516096737	1933	1933	1933	1933	0
427	20231019	122100	516096737	1933	1934	1934	1933	1275
428	20231019	122000	513632066	1935	1935	1935	1935	0
429	20231019	121900	513632066	1935	1935	1935	1935	144
430	20231019	121800	513353426	1936	1936	1936	1936	150
431	20231019	121700	513063026	1935	1935	1935	1935	0
432	20231019	121600	513063026	1935	1935	1935	1935	0
433	20231019	121500	513063026	1935	1935	1935	1935	16
434	20231019	121400	513032066	1936	1936	1936	1936	1052
435	20231019	121300	510995394	1936	1933	1936	1933	195
436	20231019	121200	510618456	1933	1934	1934	1933	114
437	20231019	121100	510398080	1933	1933	1933	1933	43
438	20231019	121000	510314961	1936	1936	1936	1936	0
439	20231019	120900	510314961	1936	1934	1936	1934	2105
440	20231019	120800	506243889	1934	1934	1934	1934	0
441	20231019	120700	506243889	1934	1934	1934	1934	0
442	20231019	120600	506243889	1934	1936	1936	1934	260
443	20231019	120500	505740729	1934	1935	1935	1934	11567
444	20231019	120400	483370040	1936	1936	1936	1936	1
445	20231019	120300	483368104	1936	1936	1936	1936	1
446	20231019	120200	483366168	1934	1934	1934	1934	0
447	20231019	120100	483366168	1934	1934	1934	1934	341
448	20231019	120000	482706674	1934	1934	1934	1934	10
449	20231019	115900	482687334	1934	1934	1934	1934	218
450	20231019	115800	482265722	1936	1935	1936	1935	512
451	20231019	115700	481275001	1935	1935	1935	1935	0
452	20231019	115600	481275001	1935	1935	1935	1935	635
453	20231019	115500	480046276	1936	1936	1936	1936	1
454	20231019	115400	480044340	1937	1937	1937	1937	0
455	20231019	115300	480044340	1937	1935	1937	1935	2
456	20231019	115200	480040468	1935	1935	1935	1935	84
457	20231019	115100	479877928	1935	1935	1935	1935	232
458	20231019	115000	479429008	1935	1935	1935	1935	1151
459	20231019	114900	477201823	1937	1937	1937	1937	100
460	20231019	114800	477008123	1937	1936	1937	1935	5
461	20231019	114700	476998443	1936	1936	1936	1936	0
462	20231019	114600	476998443	1936	1936	1936	1936	3
463	20231019	114500	476992635	1934	1934	1934	1934	0
464	20231019	114400	476992635	1934	1934	1934	1934	0
465	20231019	114300	476992635	1934	1934	1934	1934	0
466	20231019	114200	476992635	1934	1934	1934	1934	1
467	20231019	114100	476990701	1934	1934	1938	1934	53
468	20231019	114000	476888195	1934	1934	1934	1934	1101
469	20231019	113900	474758861	1934	1935	1935	1934	2209
470	20231019	113800	470486654	1935	1938	1938	1935	2976
471	20231019	113700	464728091	1935	1935	1935	1935	0
472	20231019	113600	464728091	1935	1935	1935	1935	0
473	20231019	113500	464728091	1935	1936	1936	1935	2554
474	20231019	113400	459785076	1936	1936	1938	1936	783
475	20231019	113300	458269186	1938	1936	1938	1936	341
476	20231019	113200	457608990	1936	1936	1936	1936	69
477	20231019	113100	457475406	1935	1935	1935	1935	19
478	20231019	113000	457438641	1936	1936	1937	1935	1106
479	20231019	112900	455297518	1936	1935	1936	1935	187
480	20231019	112800	454935493	1934	1935	1935	1934	162
481	20231019	112700	454622072	1934	1934	1934	1934	0
482	20231019	112600	454622072	1934	1934	1934	1934	103
483	20231019	112500	454422870	1937	1937	1937	1937	917
484	20231019	112400	452646641	1934	1934	1934	1934	0
485	20231019	112300	452646641	1934	1934	1934	1934	646
486	20231019	112200	451397277	1934	1934	1934	1934	171
487	20231019	112100	451066563	1934	1935	1935	1934	1895
488	20231019	112000	447399973	1936	1936	1936	1936	1
489	20231019	111900	447398037	1936	1936	1936	1936	160
490	20231019	111800	447088277	1938	1937	1938	1936	1382
491	20231019	111700	444412523	1938	1938	1938	1936	22
492	20231019	111600	444369907	1936	1938	1938	1936	502
493	20231019	111500	443397173	1938	1936	1938	1936	67
494	20231019	111400	443267458	1938	1935	1938	1935	101
495	20231019	111300	443072020	1935	1935	1935	1935	0
496	20231019	111200	443072020	1935	1935	1935	1935	170
497	20231019	111100	442743070	1939	1938	1939	1938	55
498	20231019	111000	442636445	1939	1939	1939	1939	1
499	20231019	110900	442634506	1938	1938	1938	1938	135
500	20231019	110800	442372876	1935	1937	1937	1935	1692
501	20231019	110700	439095596	1937	1935	1937	1935	302
502	20231019	110600	438511222	1937	1937	1937	1937	0
503	20231019	110500	438511222	1937	1936	1937	1936	9
504	20231019	110400	438493794	1937	1936	1937	1935	1119
505	20231019	110300	436328496	1937	1937	1937	1937	1
506	20231019	110200	436326559	1936	1938	1938	1936	298
507	20231019	110100	435749627	1936	1936	1936	1936	116
508	20231019	110000	435525051	1935	1939	1939	1935	1009
509	20231019	105900	433572622	1939	1939	1939	1939	1
510	20231019	105800	433570683	1939	1936	1939	1936	4
511	20231019	105700	433562936	1939	1935	1939	1935	203
512	20231019	105600	433170123	1939	1939	1939	1939	0
513	20231019	105500	433170123	1939	1935	1939	1935	1124
514	20231019	105400	430995179	1935	1935	1935	1935	0
515	20231019	105300	430995179	1935	1935	1935	1935	6
516	20231019	105200	430983569	1935	1937	1937	1934	375
517	20231019	105100	430258287	1939	1935	1939	1935	9
518	20231019	105000	430240864	1939	1939	1939	1939	0
519	20231019	104900	430240864	1939	1939	1939	1935	3291
520	20231019	104800	423872727	1939	1940	1940	1939	1002
521	20231019	104700	421929848	1940	1935	1940	1935	541
522	20231019	104600	420881508	1940	1935	1940	1935	2
523	20231019	104500	420877633	1940	1940	1940	1935	5593
524	20231019	104400	410049492	1940	1940	1940	1940	1
525	20231019	104300	410047552	1940	1936	1940	1936	74
526	20231019	104200	409904272	1936	1936	1936	1936	114
527	20231019	104100	409683568	1940	1937	1941	1937	2353
528	20231019	104000	405121788	1941	1941	1941	1939	2742
529	20231019	103900	399804838	1941	1939	1941	1939	525
530	20231019	103800	398786859	1939	1938	1939	1938	597
531	20231019	103700	397629866	1939	1939	1939	1939	1
532	20231019	103600	397627927	1938	1938	1938	1938	51
533	20231019	103500	397529089	1939	1939	1939	1939	5
534	20231019	103400	397519394	1939	1939	1939	1939	56
535	20231019	103300	397410810	1935	1935	1935	1935	2
536	20231019	103200	397406940	1939	1939	1939	1939	61
537	20231019	103100	397288661	1939	1939	1939	1939	0
538	20231019	103000	397288661	1939	1939	1939	1939	7
539	20231019	102900	397275088	1939	1939	1939	1939	10
540	20231019	102800	397255698	1939	1935	1939	1935	45
541	20231019	102700	397168583	1935	1935	1935	1935	0
542	20231019	102600	397168583	1935	1935	1935	1935	0
543	20231019	102500	397168583	1935	1935	1935	1935	1
544	20231019	102400	397166648	1939	1939	1939	1939	0
545	20231019	102300	397166648	1939	1939	1939	1939	1
546	20231019	102200	397164709	1939	1939	1939	1939	1
547	20231019	102100	397162770	1933	1933	1933	1933	0
548	20231019	102000	397162770	1933	1934	1934	1933	1437
549	20231019	101900	394384518	1940	1940	1940	1940	0
550	20231019	101800	394384518	1940	1933	1940	1933	2835
551	20231019	101700	388904393	1933	1933	1933	1933	2107
552	20231019	101600	384831562	1933	1934	1934	1933	5087
553	20231019	101500	374993994	1942	1936	1942	1934	2735
554	20231019	101400	369704493	1934	1935	1935	1934	3064
555	20231019	101300	363778482	1935	1943	1944	1935	1969
556	20231019	101200	359968051	1944	1946	1946	1944	1916
557	20231019	101100	356239527	1935	1937	1937	1935	2229
558	20231019	101000	351926136	1948	1941	1948	1941	3000
559	20231019	100900	346097460	1937	1937	1937	1937	100
560	20231019	100800	345903760	1935	1936	1936	1935	2
561	20231019	100700	345899889	1936	1936	1936	1936	574
562	20231019	100600	344788625	1934	1934	1934	1934	218
563	20231019	100500	344367013	1934	1935	1935	1934	3420
564	20231019	100400	337751165	1935	1935	1936	1935	3831
565	20231019	100300	330338091	1936	1935	1936	1935	1603
566	20231019	100200	327236285	1936	1936	1936	1936	2017
567	20231019	100100	323331373	1942	1942	1942	1937	797
568	20231019	100000	321787456	1942	1942	1942	1938	395
569	20231019	095900	321020488	1943	1943	1943	1943	0
570	20231019	095800	321020488	1943	1943	1943	1943	42
571	20231019	095700	320938882	1943	1943	1943	1943	3
572	20231019	095600	320933053	1943	1943	1943	1937	542
573	20231019	095500	319880697	1943	1944	1944	1943	110
574	20231019	095400	319666965	1944	1944	1944	1944	55
575	20231019	095300	319560045	1944	1944	1944	1944	714
576	20231019	095200	318172029	1944	1944	1944	1938	3050
577	20231019	095100	312244835	1944	1944	1944	1944	535
578	20231019	095000	311204795	1944	1938	1944	1938	9067
579	20231019	094900	293623372	1939	1939	1939	1935	23
580	20231019	094800	293578859	1935	1935	1935	1935	1351
581	20231019	094700	290964674	1939	1939	1939	1939	10
582	20231019	094600	290945284	1939	1936	1939	1936	3
583	20231019	094500	290939473	1937	1937	1939	1937	5055
584	20231019	094400	281147865	1937	1937	1937	1935	433
585	20231019	094300	280310002	1935	1935	1935	1935	60
586	20231019	094200	280193902	1932	1932	1932	1932	800
587	20231019	094100	278648302	1937	1934	1938	1931	1554
588	20231019	094000	275646868	1935	1935	1935	1935	1
589	20231019	093900	275644933	1938	1938	1938	1938	40
590	20231019	093800	275567413	1931	1931	1931	1931	0
591	20231019	093700	275567413	1931	1931	1931	1931	0
592	20231019	093600	275567413	1931	1940	1940	1931	1010
593	20231019	093500	273608103	1941	1931	1941	1929	601
594	20231019	093400	272448209	1931	1942	1942	1931	3002
595	20231019	093300	266618336	1942	1942	1942	1929	242
596	20231019	093200	266148386	1942	1934	1942	1933	2005
597	20231019	093100	262260668	1934	1934	1934	1934	11
598	20231019	093000	262239394	1934	1930	1934	1927	501
599	20231019	092900	261273712	1934	1934	1934	1934	1
600	20231019	092800	261271778	1934	1926	1934	1926	1028
601	20231019	092700	259290250	1926	1934	1934	1926	3
602	20231019	092600	259284464	1926	1934	1934	1926	193
603	20231019	092500	258912730	1935	1926	1935	1926	7
604	20231019	092400	258899239	1926	1926	1926	1926	5
605	20231019	092300	258889609	1937	1932	1938	1932	103
606	20231019	092200	258690102	1927	1927	1927	1927	0
607	20231019	092100	258690102	1927	1926	1927	1924	1539
608	20231019	092000	255725482	1924	1925	1927	1923	4453
609	20231019	091900	247157578	1925	1926	1927	1924	7085
610	20231019	091800	233516875	1927	1928	1928	1927	279
611	20231019	091700	232979189	1928	1932	1932	1927	19764
612	20231019	091600	194850058	1932	1932	1932	1931	390
613	20231019	091500	194096648	1931	1940	1940	1931	12748
614	20231019	091400	169443600	1941	1941	1941	1941	42
615	20231019	091300	169362078	1941	1936	1941	1935	3033
616	20231019	091200	163492756	1936	1936	1936	1936	50
617	20231019	091100	163395956	1935	1937	1942	1935	5801
618	20231019	091000	152166628	1937	1938	1938	1937	4807
619	20231019	090900	142855438	1936	1936	1945	1936	2504
620	20231019	090800	138002974	1936	1937	1943	1936	2393
621	20231019	090700	133368412	1936	1937	1944	1935	2408
622	20231019	090600	128705545	1937	1949	1949	1935	23581
623	20231019	090500	82947595	1949	1950	1950	1942	260
624	20231019	090400	82441510	1950	1950	1953	1941	9256
625	20231019	090300	64461654	1953	1951	1953	1950	4545
626	20231019	090200	55598324	1951	1952	1952	1950	7706
627	20231019	090100	40566879	1952	1960	1962	1952	5247
628	20231019	090000	30303006	1960	1962	1983	1960	15434