KissMeData/215380/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	201600	2343018242	1934	1934	1934	1934	9645
3	20231023	201500	2343018242	1934	1934	1934	1934	0
4	20231023	201400	2343018242	1934	1934	1934	1934	0
5	20231023	201300	2343018242	1934	1934	1934	1934	0
6	20231023	201200	2343018242	1934	1934	1934	1934	0
7	20231023	201100	2343018242	1934	1934	1934	1934	0
8	20231023	201000	2343018242	1934	1934	1934	1934	0
9	20231023	200900	2343018242	1934	1934	1934	1934	0
10	20231023	200800	2343018242	1934	1934	1934	1934	0
11	20231023	200700	2343018242	1934	1934	1934	1934	0
12	20231023	200600	2343018242	1934	1934	1934	1934	0
13	20231023	200500	2343018242	1934	1934	1934	1934	0
14	20231023	200400	2343018242	1934	1934	1934	1934	0
15	20231023	200300	2343018242	1934	1934	1934	1934	0
16	20231023	200200	2343018242	1934	1934	1934	1934	0
17	20231023	200100	2343018242	1934	1934	1934	1934	0
18	20231023	200000	2343018242	1934	1934	1934	1934	0
19	20231023	195900	2343018242	1934	1934	1934	1934	0
20	20231023	195800	2343018242	1934	1934	1934	1934	0
21	20231023	195700	2343018242	1934	1934	1934	1934	0
22	20231023	195600	2343018242	1934	1934	1934	1934	0
23	20231023	195500	2343018242	1934	1934	1934	1934	0
24	20231023	195400	2343018242	1934	1934	1934	1934	0
25	20231023	195300	2343018242	1934	1934	1934	1934	0
26	20231023	195200	2343018242	1934	1934	1934	1934	0
27	20231023	195100	2343018242	1934	1934	1934	1934	0
28	20231023	195000	2343018242	1934	1934	1934	1934	0
29	20231023	194900	2343018242	1934	1934	1934	1934	0
30	20231023	194800	2343018242	1934	1934	1934	1934	0
31	20231023	194700	2343018242	1934	1934	1934	1934	0
32	20231023	194600	2343018242	1934	1934	1934	1934	9645
33	20231023	194500	2343018242	1934	1934	1934	1934	0
34	20231023	194400	2343018242	1934	1934	1934	1934	0
35	20231023	194300	2343018242	1934	1934	1934	1934	0
36	20231023	194200	2343018242	1934	1934	1934	1934	0
37	20231023	194100	2343018242	1934	1934	1934	1934	0
38	20231023	194000	2343018242	1934	1934	1934	1934	0
39	20231023	193900	2343018242	1934	1934	1934	1934	0
40	20231023	193800	2343018242	1934	1934	1934	1934	0
41	20231023	193700	2343018242	1934	1934	1934	1934	0
42	20231023	193600	2343018242	1934	1934	1934	1934	0
43	20231023	193500	2343018242	1934	1934	1934	1934	0
44	20231023	193400	2343018242	1934	1934	1934	1934	0
45	20231023	193300	2343018242	1934	1934	1934	1934	0
46	20231023	193200	2343018242	1934	1934	1934	1934	0
47	20231023	193100	2343018242	1934	1934	1934	1934	0
48	20231023	193000	2343018242	1934	1934	1934	1934	0
49	20231023	192900	2343018242	1934	1934	1934	1934	0
50	20231023	192800	2343018242	1934	1934	1934	1934	0
51	20231023	192700	2343018242	1934	1934	1934	1934	0
52	20231023	192600	2343018242	1934	1934	1934	1934	0
53	20231023	192500	2343018242	1934	1934	1934	1934	0
54	20231023	192400	2343018242	1934	1934	1934	1934	0
55	20231023	192300	2343018242	1934	1934	1934	1934	0
56	20231023	192200	2343018242	1934	1934	1934	1934	0
57	20231023	192100	2343018242	1934	1934	1934	1934	0
58	20231023	192000	2343018242	1934	1934	1934	1934	0
59	20231023	191900	2343018242	1934	1934	1934	1934	0
60	20231023	191800	2343018242	1934	1934	1934	1934	0
61	20231023	191700	2343018242	1934	1934	1934	1934	0
62	20231023	191600	2343018242	1934	1934	1934	1934	9645
63	20231023	191500	2343018242	1934	1934	1934	1934	0
64	20231023	191400	2343018242	1934	1934	1934	1934	0
65	20231023	191300	2343018242	1934	1934	1934	1934	0
66	20231023	191200	2343018242	1934	1934	1934	1934	0
67	20231023	191100	2343018242	1934	1934	1934	1934	0
68	20231023	191000	2343018242	1934	1934	1934	1934	0
69	20231023	190900	2343018242	1934	1934	1934	1934	0
70	20231023	190800	2343018242	1934	1934	1934	1934	0
71	20231023	190700	2343018242	1934	1934	1934	1934	0
72	20231023	190600	2343018242	1934	1934	1934	1934	0
73	20231023	190500	2343018242	1934	1934	1934	1934	0
74	20231023	190400	2343018242	1934	1934	1934	1934	0
75	20231023	190300	2343018242	1934	1934	1934	1934	0
76	20231023	190200	2343018242	1934	1934	1934	1934	0
77	20231023	190100	2343018242	1934	1934	1934	1934	0
78	20231023	190000	2343018242	1934	1934	1934	1934	0
79	20231023	185900	2343018242	1934	1934	1934	1934	0
80	20231023	185800	2343018242	1934	1934	1934	1934	0
81	20231023	185700	2343018242	1934	1934	1934	1934	0
82	20231023	185600	2343018242	1934	1934	1934	1934	0
83	20231023	185500	2343018242	1934	1934	1934	1934	0
84	20231023	185400	2343018242	1934	1934	1934	1934	0
85	20231023	185300	2343018242	1934	1934	1934	1934	0
86	20231023	185200	2343018242	1934	1934	1934	1934	0
87	20231023	185100	2343018242	1934	1934	1934	1934	0
88	20231023	185000	2343018242	1934	1934	1934	1934	0
89	20231023	184900	2343018242	1934	1934	1934	1934	0
90	20231023	184800	2343018242	1934	1934	1934	1934	0
91	20231023	184700	2343018242	1934	1934	1934	1934	0
92	20231023	184600	2343018242	1934	1934	1934	1934	9645
93	20231023	184500	2343018242	1934	1934	1934	1934	0
94	20231023	184400	2343018242	1934	1934	1934	1934	0
95	20231023	184300	2343018242	1934	1934	1934	1934	0
96	20231023	184200	2343018242	1934	1934	1934	1934	0
97	20231023	184100	2343018242	1934	1934	1934	1934	0
98	20231023	184000	2343018242	1934	1934	1934	1934	0
99	20231023	183900	2343018242	1934	1934	1934	1934	0
100	20231023	183800	2343018242	1934	1934	1934	1934	0
101	20231023	183700	2343018242	1934	1934	1934	1934	0
102	20231023	183600	2343018242	1934	1934	1934	1934	0
103	20231023	183500	2343018242	1934	1934	1934	1934	0
104	20231023	183400	2343018242	1934	1934	1934	1934	0
105	20231023	183300	2343018242	1934	1934	1934	1934	0
106	20231023	183200	2343018242	1934	1934	1934	1934	0
107	20231023	183100	2343018242	1934	1934	1934	1934	0
108	20231023	183000	2343018242	1934	1934	1934	1934	0
109	20231023	182900	2343018242	1934	1934	1934	1934	0
110	20231023	182800	2343018242	1934	1934	1934	1934	0
111	20231023	182700	2343018242	1934	1934	1934	1934	0
112	20231023	182600	2343018242	1934	1934	1934	1934	0
113	20231023	182500	2343018242	1934	1934	1934	1934	0
114	20231023	182400	2343018242	1934	1934	1934	1934	0
115	20231023	182300	2343018242	1934	1934	1934	1934	0
116	20231023	182200	2343018242	1934	1934	1934	1934	0
117	20231023	182100	2343018242	1934	1934	1934	1934	0
118	20231023	182000	2343018242	1934	1934	1934	1934	0
119	20231023	181900	2343018242	1934	1934	1934	1934	0
120	20231023	181800	2343018242	1934	1934	1934	1934	0
121	20231023	181700	2343018242	1934	1934	1934	1934	0
122	20231023	181600	2343018242	1934	1934	1934	1934	9645
123	20231023	181500	2343018242	1934	1934	1934	1934	0
124	20231023	181400	2343018242	1934	1934	1934	1934	0
125	20231023	181300	2343018242	1934	1934	1934	1934	0
126	20231023	181200	2343018242	1934	1934	1934	1934	0
127	20231023	181100	2343018242	1934	1934	1934	1934	0
128	20231023	181000	2343018242	1934	1934	1934	1934	0
129	20231023	180900	2343018242	1934	1934	1934	1934	0
130	20231023	180800	2343018242	1934	1934	1934	1934	0
131	20231023	180700	2343018242	1934	1934	1934	1934	0
132	20231023	180600	2343018242	1934	1934	1934	1934	0
133	20231023	180500	2343018242	1934	1934	1934	1934	0
134	20231023	180400	2343018242	1934	1934	1934	1934	0
135	20231023	180300	2343018242	1934	1934	1934	1934	0
136	20231023	180200	2343018242	1934	1934	1934	1934	0
137	20231023	180100	2343018242	1934	1934	1934	1934	0
138	20231023	180000	2343018242	1934	1934	1934	1934	0
139	20231023	175900	2343018242	1934	1934	1934	1934	0
140	20231023	175800	2343018242	1934	1934	1934	1934	0
141	20231023	175700	2343018242	1934	1934	1934	1934	0
142	20231023	175600	2343018242	1934	1934	1934	1934	0
143	20231023	175500	2343018242	1934	1934	1934	1934	0
144	20231023	175400	2343018242	1934	1934	1934	1934	0
145	20231023	175300	2343018242	1934	1934	1934	1934	0
146	20231023	175200	2343018242	1934	1934	1934	1934	0
147	20231023	175100	2343018242	1934	1934	1934	1934	0
148	20231023	175000	2343018242	1934	1934	1934	1934	0
149	20231023	174900	2343018242	1934	1934	1934	1934	0
150	20231023	174800	2343018242	1934	1934	1934	1934	0
151	20231023	174700	2343018242	1934	1934	1934	1934	0
152	20231023	174600	2343018242	1934	1934	1934	1934	9645
153	20231023	174500	2343018242	1934	1934	1934	1934	0
154	20231023	174400	2343018242	1934	1934	1934	1934	0
155	20231023	174300	2343018242	1934	1934	1934	1934	0
156	20231023	174200	2343018242	1934	1934	1934	1934	0
157	20231023	174100	2343018242	1934	1934	1934	1934	0
158	20231023	174000	2343018242	1934	1934	1934	1934	0
159	20231023	173900	2343018242	1934	1934	1934	1934	0
160	20231023	173800	2343018242	1934	1934	1934	1934	0
161	20231023	173700	2343018242	1934	1934	1934	1934	0
162	20231023	173600	2343018242	1934	1934	1934	1934	0
163	20231023	173500	2343018242	1934	1934	1934	1934	0
164	20231023	173400	2343018242	1934	1934	1934	1934	0
165	20231023	173300	2343018242	1934	1934	1934	1934	0
166	20231023	173200	2343018242	1934	1934	1934	1934	0
167	20231023	173100	2343018242	1934	1934	1934	1934	0
168	20231023	173000	2343018242	1934	1934	1934	1934	0
169	20231023	172900	2343018242	1934	1934	1934	1934	0
170	20231023	172800	2343018242	1934	1934	1934	1934	0
171	20231023	172700	2343018242	1934	1934	1934	1934	0
172	20231023	172600	2343018242	1934	1934	1934	1934	0
173	20231023	172500	2343018242	1934	1934	1934	1934	0
174	20231023	172400	2343018242	1934	1934	1934	1934	0
175	20231023	172300	2343018242	1934	1934	1934	1934	0
176	20231023	172200	2343018242	1934	1934	1934	1934	0
177	20231023	172100	2343018242	1934	1934	1934	1934	0
178	20231023	172000	2343018242	1934	1934	1934	1934	0
179	20231023	171900	2343018242	1934	1934	1934	1934	0
180	20231023	171800	2343018242	1934	1934	1934	1934	0
181	20231023	171700	2343018242	1934	1934	1934	1934	0
182	20231023	171600	2343018242	1934	1934	1934	1934	9645
183	20231023	171500	2343018242	1934	1934	1934	1934	0
184	20231023	171400	2343018242	1934	1934	1934	1934	0
185	20231023	171300	2343018242	1934	1934	1934	1934	0
186	20231023	171200	2343018242	1934	1934	1934	1934	0
187	20231023	171100	2343018242	1934	1934	1934	1934	0
188	20231023	171000	2343018242	1934	1934	1934	1934	0
189	20231023	170900	2343018242	1934	1934	1934	1934	0
190	20231023	170800	2343018242	1934	1934	1934	1934	0
191	20231023	170700	2343018242	1934	1934	1934	1934	0
192	20231023	170600	2343018242	1934	1934	1934	1934	0
193	20231023	170500	2343018242	1934	1934	1934	1934	0
194	20231023	170400	2343018242	1934	1934	1934	1934	0
195	20231023	170300	2343018242	1934	1934	1934	1934	0
196	20231023	170200	2343018242	1934	1934	1934	1934	0
197	20231023	170100	2343018242	1934	1934	1934	1934	0
198	20231023	170000	2343018242	1934	1934	1934	1934	0
199	20231023	165900	2343018242	1934	1934	1934	1934	0
200	20231023	165800	2343018242	1934	1934	1934	1934	0
201	20231023	165700	2343018242	1934	1934	1934	1934	0
202	20231023	165600	2343018242	1934	1934	1934	1934	0
203	20231023	165500	2343018242	1934	1934	1934	1934	0
204	20231023	165400	2343018242	1934	1934	1934	1934	0
205	20231023	165300	2343018242	1934	1934	1934	1934	0
206	20231023	165200	2343018242	1934	1934	1934	1934	0
207	20231023	165100	2343018242	1934	1934	1934	1934	0
208	20231023	165000	2343018242	1934	1934	1934	1934	0
209	20231023	164900	2343018242	1934	1934	1934	1934	0
210	20231023	164800	2343018242	1934	1934	1934	1934	0
211	20231023	164700	2343018242	1934	1934	1934	1934	0
212	20231023	164600	2343018242	1934	1934	1934	1934	9645
213	20231023	164500	2343018242	1934	1934	1934	1934	0
214	20231023	164400	2343018242	1934	1934	1934	1934	0
215	20231023	164300	2343018242	1934	1934	1934	1934	0
216	20231023	164200	2343018242	1934	1934	1934	1934	0
217	20231023	164100	2343018242	1934	1934	1934	1934	0
218	20231023	164000	2343018242	1934	1934	1934	1934	0
219	20231023	163900	2343018242	1934	1934	1934	1934	0
220	20231023	163800	2343018242	1934	1934	1934	1934	0
221	20231023	163700	2343018242	1934	1934	1934	1934	0
222	20231023	163600	2343018242	1934	1934	1934	1934	0
223	20231023	163500	2343018242	1934	1934	1934	1934	0
224	20231023	163400	2343018242	1934	1934	1934	1934	0
225	20231023	163300	2343018242	1934	1934	1934	1934	0
226	20231023	163200	2343018242	1934	1934	1934	1934	0
227	20231023	163100	2343018242	1934	1934	1934	1934	0
228	20231023	163000	2343018242	1934	1934	1934	1934	0
229	20231023	162900	2343018242	1934	1934	1934	1934	0
230	20231023	162800	2343018242	1934	1934	1934	1934	0
231	20231023	162700	2343018242	1934	1934	1934	1934	0
232	20231023	162600	2343018242	1934	1934	1934	1934	0
233	20231023	162500	2343018242	1934	1934	1934	1934	0
234	20231023	162400	2343018242	1934	1934	1934	1934	0
235	20231023	162300	2343018242	1934	1934	1934	1934	0
236	20231023	162200	2343018242	1934	1934	1934	1934	0
237	20231023	162100	2343018242	1934	1934	1934	1934	0
238	20231023	162000	2343018242	1934	1934	1934	1934	0
239	20231023	161900	2343018242	1934	1934	1934	1934	0
240	20231023	161800	2343018242	1934	1934	1934	1934	0
241	20231023	161700	2343018242	1934	1934	1934	1934	0
242	20231023	161600	2343018242	1934	1934	1934	1934	9645
243	20231023	161500	2343018242	1934	1934	1934	1934	0
244	20231023	161400	2343018242	1934	1934	1934	1934	0
245	20231023	161300	2343018242	1934	1934	1934	1934	0
246	20231023	161200	2343018242	1934	1934	1934	1934	0
247	20231023	161100	2343018242	1934	1934	1934	1934	0
248	20231023	161000	2343018242	1934	1934	1934	1934	0
249	20231023	160900	2343018242	1934	1934	1934	1934	0
250	20231023	160800	2343018242	1934	1934	1934	1934	0
251	20231023	160700	2343018242	1934	1934	1934	1934	0
252	20231023	160600	2343018242	1934	1934	1934	1934	0
253	20231023	160500	2343018242	1934	1934	1934	1934	0
254	20231023	160400	2343018242	1934	1934	1934	1934	0
255	20231023	160300	2343018242	1934	1934	1934	1934	0
256	20231023	160200	2343018242	1934	1934	1934	1934	0
257	20231023	160100	2343018242	1934	1934	1934	1934	0
258	20231023	160000	2343018242	1934	1934	1934	1934	0
259	20231023	155900	2343018242	1934	1934	1934	1934	0
260	20231023	155800	2343018242	1934	1934	1934	1934	0
261	20231023	155700	2343018242	1934	1934	1934	1934	0
262	20231023	155600	2343018242	1934	1934	1934	1934	0
263	20231023	155500	2343018242	1934	1934	1934	1934	0
264	20231023	155400	2343018242	1934	1934	1934	1934	0
265	20231023	155300	2343018242	1934	1934	1934	1934	0
266	20231023	155200	2343018242	1934	1934	1934	1934	0
267	20231023	155100	2343018242	1934	1934	1934	1934	0
268	20231023	155000	2343018242	1934	1934	1934	1934	0
269	20231023	154900	2343018242	1934	1934	1934	1934	0
270	20231023	154800	2343018242	1934	1934	1934	1934	0
271	20231023	154700	2343018242	1934	1934	1934	1934	0
272	20231023	154600	2343018242	1934	1934	1934	1934	9645
273	20231023	154500	2343018242	1934	1934	1934	1934	0
274	20231023	154400	2343018242	1934	1934	1934	1934	0
275	20231023	154300	2343018242	1934	1934	1934	1934	0
276	20231023	154200	2343018242	1934	1934	1934	1934	0
277	20231023	154100	2343018242	1934	1934	1934	1934	0
278	20231023	154000	2343018242	1934	1934	1934	1934	0
279	20231023	153900	2343018242	1934	1934	1934	1934	0
280	20231023	153800	2343018242	1934	1934	1934	1934	0
281	20231023	153700	2343018242	1934	1934	1934	1934	0
282	20231023	153600	2343018242	1934	1934	1934	1934	0
283	20231023	153500	2343018242	1934	1934	1934	1934	0
284	20231023	153400	2343018242	1934	1934	1934	1934	0
285	20231023	153300	2343018242	1934	1934	1934	1934	0
286	20231023	153200	2343018242	1934	1934	1934	1934	0
287	20231023	153100	2343018242	1934	1934	1934	1934	0
288	20231023	153000	2343018242	1934	1934	1934	1934	9645
289	20231023	152900	2324364812	1941	1941	1941	1941	0
290	20231023	152800	2324364812	1941	1941	1941	1941	0
291	20231023	152700	2324364812	1941	1941	1941	1941	0
292	20231023	152600	2324364812	1941	1941	1941	1941	0
293	20231023	152500	2324364812	1941	1941	1941	1941	0
294	20231023	152400	2324364812	1941	1941	1941	1941	0
295	20231023	152300	2324364812	1941	1941	1941	1941	0
296	20231023	152200	2324364812	1941	1941	1941	1941	0
297	20231023	152100	2324364812	1941	1941	1941	1941	0
298	20231023	152000	2324364812	1941	1941	1941	1941	0
299	20231023	151900	2324364812	1941	1940	1941	1940	1856
300	20231023	151800	2320764170	1940	1939	1940	1935	949
301	20231023	151700	2318923247	1935	1936	1936	1935	932
302	20231023	151600	2317119327	1940	1940	1940	1940	0
303	20231023	151500	2317119327	1940	1939	1940	1939	156
304	20231023	151400	2316816733	1940	1940	1940	1940	171
305	20231023	151300	2316484993	1940	1939	1940	1939	56
306	20231023	151200	2316376393	1940	1940	1940	1934	1739
307	20231023	151100	2313005343	1940	1940	1940	1940	0
308	20231023	151000	2313005343	1940	1933	1940	1933	3957
309	20231023	150900	2305332806	1935	1935	1935	1935	1
310	20231023	150800	2305330871	1935	1941	1941	1933	247
311	20231023	150700	2304852764	1941	1934	1941	1934	2911
312	20231023	150600	2299207121	1934	1939	1939	1934	855
313	20231023	150500	2297552192	1940	1940	1940	1937	136
314	20231023	150400	2297288471	1939	1936	1939	1935	437
315	20231023	150300	2296441677	1939	1938	1939	1937	480
316	20231023	150200	2295511256	1940	1940	1941	1940	715
317	20231023	150100	2294123844	1941	1938	1941	1930	648
318	20231023	150000	2292869506	1938	1939	1942	1938	391
319	20231023	145900	2292110707	1942	1942	1943	1939	353
320	20231023	145800	2291425642	1943	1937	1943	1937	486
321	20231023	145700	2290483652	1938	1936	1938	1936	1325
322	20231023	145600	2287916709	1936	1936	1936	1930	33
323	20231023	145500	2287853000	1936	1936	1936	1936	808
324	20231023	145400	2286288712	1937	1936	1937	1930	504
325	20231023	145300	2285314762	1930	1930	1930	1930	260
326	20231023	145200	2284812962	1938	1939	1939	1938	51
327	20231023	145100	2284714074	1939	1931	1944	1931	3269
328	20231023	145000	2278398177	1928	1928	1931	1928	4581
329	20231023	144900	2269557078	1928	1933	1933	1928	3169
330	20231023	144800	2263440182	1942	1933	1942	1933	428
331	20231023	144700	2262609917	1940	1934	1940	1933	270
332	20231023	144600	2262087328	1942	1942	1942	1942	0
333	20231023	144500	2262087328	1942	1934	1942	1934	1500
334	20231023	144400	2259177968	1942	1942	1942	1942	30
335	20231023	144300	2259119708	1942	1942	1942	1942	1176
336	20231023	144200	2256835916	1944	1942	1944	1942	300
337	20231023	144100	2256252980	1942	1942	1942	1942	0
338	20231023	144000	2256252980	1942	1942	1942	1942	0
339	20231023	143900	2256252980	1942	1934	1943	1934	25
340	20231023	143800	2256204451	1933	1943	1943	1933	4
341	20231023	143700	2256196699	1933	1933	1944	1933	29
342	20231023	143600	2256140576	1933	1933	1933	1933	2
343	20231023	143500	2256136710	1944	1944	1944	1944	15
344	20231023	143400	2256107550	1944	1933	1944	1933	505
345	20231023	143300	2255129325	1933	1933	1933	1933	0
346	20231023	143200	2255129325	1933	1934	1934	1933	1136
347	20231023	143100	2252932408	1945	1945	1945	1945	2
348	20231023	143000	2252928518	1945	1946	1946	1945	1138
349	20231023	142900	2250713972	1946	1934	1946	1934	106
350	20231023	142800	2250508824	1946	1946	1946	1946	0
351	20231023	142700	2250508824	1946	1946	1946	1946	0
352	20231023	142600	2250508824	1946	1945	1946	1945	741
353	20231023	142500	2249067541	1945	1944	1945	1938	1422
354	20231023	142400	2246309598	1946	1946	1946	1946	0
355	20231023	142300	2246309598	1946	1946	1946	1946	1
356	20231023	142200	2246307652	1946	1942	1946	1942	38
357	20231023	142100	2246233843	1942	1941	1942	1941	1242
358	20231023	142000	2243822839	1941	1941	1941	1941	0
359	20231023	141900	2243822839	1941	1941	1941	1941	0
360	20231023	141800	2243822839	1941	1941	1941	1941	0
361	20231023	141700	2243822839	1941	1932	1941	1931	1168
362	20231023	141600	2241566151	1941	1931	1941	1931	1270
363	20231023	141500	2239113661	1931	1930	1931	1930	314
364	20231023	141400	2238507624	1927	1927	1927	1927	5
365	20231023	141300	2238497989	1931	1927	1931	1927	350
366	20231023	141200	2237822619	1928	1928	1928	1928	1065
367	20231023	141100	2235769299	1930	1930	1930	1930	103
368	20231023	141000	2235570509	1930	1930	1930	1930	0
369	20231023	140900	2235570509	1930	1929	1930	1929	400
370	20231023	140800	2234798542	1930	1930	1930	1930	0
371	20231023	140700	2234798542	1930	1930	1930	1927	58
372	20231023	140600	2234686689	1930	1931	1931	1930	541
373	20231023	140500	2233642051	1930	1932	1932	1930	1052
374	20231023	140400	2231611556	1942	1942	1942	1942	0
375	20231023	140300	2231611556	1942	1927	1942	1927	252
376	20231023	140200	2231124456	1942	1944	1944	1942	3521
377	20231023	140100	2224286168	1945	1945	1945	1945	42
378	20231023	140000	2224204478	1945	1949	1949	1945	35
379	20231023	135900	2224136399	1943	1945	1945	1943	100
380	20231023	135800	2223941983	1949	1949	1949	1949	2
381	20231023	135700	2223938085	1950	1950	1950	1950	2
382	20231023	135600	2223934185	1950	1950	1950	1950	18
383	20231023	135500	2223899085	1952	1952	1952	1952	0
384	20231023	135400	2223899085	1952	1952	1952	1952	0
385	20231023	135300	2223899085	1952	1952	1952	1952	0
386	20231023	135200	2223899085	1952	1952	1952	1952	53
387	20231023	135100	2223795629	1942	1924	1942	1921	1383
388	20231023	135000	2221115536	1942	1939	1952	1923	5154
389	20231023	134900	2211163351	1943	1946	1946	1943	606
390	20231023	134800	2209985016	1955	1955	1955	1955	6
391	20231023	134700	2209973286	1955	1957	1957	1945	3785
392	20231023	134600	2202593604	1958	1960	1960	1958	27
393	20231023	134500	2202540694	1965	1965	1965	1965	748
394	20231023	134400	2201070874	1965	1965	1965	1965	0
395	20231023	134300	2201070874	1965	1965	1965	1965	0
396	20231023	134200	2201070874	1965	1965	1965	1965	0
397	20231023	134100	2201070874	1965	1964	1965	1964	359
398	20231023	134000	2200365782	1960	1960	1960	1960	180
399	20231023	133900	2200012982	1965	1965	1965	1965	0
400	20231023	133800	2200012982	1965	1965	1965	1965	257
401	20231023	133700	2199507977	1965	1965	1965	1965	0
402	20231023	133600	2199507977	1965	1965	1965	1965	5
403	20231023	133500	2199498152	1965	1965	1965	1965	477
404	20231023	133400	2198560847	1968	1968	1968	1968	5
405	20231023	133300	2198551007	1970	1956	1971	1955	281
406	20231023	133200	2198000606	1972	1971	1972	1971	50
407	20231023	133100	2197902010	1973	1960	1973	1955	292
408	20231023	133000	2197326835	1960	1960	1960	1960	0
409	20231023	132900	2197326835	1960	1960	1960	1960	341
410	20231023	132800	2196658475	1960	1960	1960	1960	19
411	20231023	132700	2196621235	1960	1964	1964	1960	562
412	20231023	132600	2195518399	1975	1974	1975	1974	435
413	20231023	132500	2194659288	1975	1975	1975	1975	19
414	20231023	132400	2194621763	1976	1976	1976	1976	0
415	20231023	132300	2194621763	1976	1976	1976	1976	0
416	20231023	132200	2194621763	1976	1976	1976	1961	1010
417	20231023	132100	2192641003	1976	1976	1976	1976	1
418	20231023	132000	2192639027	1960	1960	1960	1960	3000
419	20231023	131900	2186759027	1977	1956	1977	1956	101
420	20231023	131800	2186559371	1977	1955	1977	1955	261
421	20231023	131700	2186046894	1954	1979	1979	1954	1034
422	20231023	131600	2184001108	1979	1970	1979	1970	1001
423	20231023	131500	2182027521	1951	1958	1972	1951	420
424	20231023	131400	2181203428	1958	1958	1958	1958	1
425	20231023	131300	2181201470	1955	1950	1955	1950	115
426	20231023	131200	2180977215	1950	1950	1950	1950	509
427	20231023	131100	2179984665	1951	1951	1951	1950	514
428	20231023	131000	2178981860	1950	1958	1958	1950	1837
429	20231023	130900	2175397279	1958	1978	1978	1958	2072
430	20231023	130800	2171324420	1979	1978	1979	1965	1379
431	20231023	130700	2168603414	1978	1978	1979	1978	549
432	20231023	130600	2167517187	1980	1985	1986	1959	939
433	20231023	130500	2165661516	1985	1980	1989	1980	2142
434	20231023	130400	2161410387	1977	1965	1980	1965	1071
435	20231023	130300	2159291434	1965	1957	1965	1957	1130
436	20231023	130200	2157073491	1956	1956	1956	1956	700
437	20231023	130100	2155704291	1956	1956	1956	1956	0
438	20231023	130000	2155704291	1956	1956	1956	1956	607
439	20231023	125900	2154516999	1956	1956	1956	1956	50
440	20231023	125800	2154419199	1956	1953	1956	1953	651
441	20231023	125700	2153147067	1954	1954	1954	1954	510
442	20231023	125600	2152150527	1954	1953	1954	1953	104
443	20231023	125500	2151947413	1954	1954	1954	1954	164
444	20231023	125400	2151626957	1954	1953	1955	1953	71
445	20231023	125300	2151488247	1953	1951	1953	1951	310
446	20231023	125200	2150883281	1952	1937	1952	1932	3127
447	20231023	125100	2144826627	1937	1938	1940	1937	564
448	20231023	125000	2143733511	1940	1940	1940	1940	0
449	20231023	124900	2143733511	1940	1940	1940	1940	1
450	20231023	124800	2143731571	1942	1945	1945	1930	2924
451	20231023	124700	2138082701	1958	1958	1958	1958	0
452	20231023	124600	2138082701	1958	1958	1958	1958	0
453	20231023	124500	2138082701	1958	1958	1958	1958	328
454	20231023	124400	2137440477	1958	1958	1958	1958	0
455	20231023	124300	2137440477	1958	1945	1958	1945	776
456	20231023	124200	2135931144	1945	1959	1960	1945	657
457	20231023	124100	2134651000	1961	1961	1961	1961	0
458	20231023	124000	2134651000	1961	1961	1961	1961	14
459	20231023	123900	2134623546	1961	1955	1962	1946	46
460	20231023	123800	2134533866	1963	1956	1963	1952	205
461	20231023	123700	2134131935	1961	1961	1962	1950	70
462	20231023	123600	2133994954	1963	1961	1963	1951	7638
463	20231023	123500	2119017187	1946	1939	1961	1939	9571
464	20231023	123400	2100384298	1945	1938	1945	1938	1600
465	20231023	123300	2097281365	1931	1931	1931	1931	300
466	20231023	123200	2096702065	1935	1933	1935	1933	720
467	20231023	123100	2095310161	1933	1940	1944	1933	2026
468	20231023	123000	2091383092	1942	1945	1945	1942	716
469	20231023	122900	2089992466	1945	1945	1945	1945	50
470	20231023	122800	2089895216	1946	1946	1946	1946	0
471	20231023	122700	2089895216	1946	1946	1946	1946	10
472	20231023	122600	2089875756	1946	1946	1946	1946	0
473	20231023	122500	2089875756	1946	1946	1946	1946	59
474	20231023	122400	2089760942	1946	1946	1946	1946	304
475	20231023	122300	2089169358	1946	1948	1950	1946	736
476	20231023	122200	2087735776	1949	1949	1949	1949	0
477	20231023	122100	2087735776	1949	1949	1949	1949	0
478	20231023	122000	2087735776	1949	1949	1949	1949	0
479	20231023	121900	2087735776	1949	1949	1949	1949	0
480	20231023	121800	2087735776	1949	1949	1949	1949	400
481	20231023	121700	2086956176	1942	1949	1950	1942	612
482	20231023	121600	2085763041	1949	1949	1949	1949	44
483	20231023	121500	2085677285	1947	1947	1947	1947	0
484	20231023	121400	2085677285	1947	1947	1949	1947	1972
485	20231023	121300	2081836259	1947	1943	1947	1942	1643
486	20231023	121200	2078641969	1946	1946	1946	1946	10
487	20231023	121100	2078622509	1946	1945	1946	1942	604
488	20231023	121000	2077448828	1946	1949	1949	1946	658
489	20231023	120900	2076168003	1950	1950	1950	1950	1
490	20231023	120800	2076166053	1947	1947	1947	1947	877
491	20231023	120700	2074458534	1950	1950	1950	1947	3939
492	20231023	120600	2066780914	1950	1950	1950	1950	2038
493	20231023	120500	2062806814	1950	1949	1950	1949	29
494	20231023	120400	2062750273	1949	1943	1949	1943	1064
495	20231023	120300	2060676555	1949	1942	1949	1942	298
496	20231023	120200	2060097818	1946	1947	1947	1942	1489
497	20231023	120100	2057199944	1948	1956	1963	1948	651
498	20231023	120000	2055923684	1956	1948	1956	1946	638
499	20231023	115900	2054676215	1942	1942	1958	1942	590
500	20231023	115800	2053530403	1935	1929	1935	1929	2301
501	20231023	115700	2049081462	1928	1928	1928	1928	2
502	20231023	115600	2049077606	1928	1925	1928	1925	521
503	20231023	115500	2048073136	1923	1923	1923	1923	10
504	20231023	115400	2048053906	1923	1922	1923	1922	137
505	20231023	115300	2047790457	1923	1923	1923	1923	71
506	20231023	115200	2047653924	1923	1924	1924	1922	195
507	20231023	115100	2047278752	1924	1924	1924	1924	0
508	20231023	115000	2047278752	1924	1923	1924	1923	13
509	20231023	114900	2047253742	1920	1920	1920	1920	23
510	20231023	114800	2047209582	1920	1920	1920	1920	22
511	20231023	114700	2047167342	1920	1919	1922	1918	1892
512	20231023	114600	2043533989	1919	1920	1920	1919	533
513	20231023	114500	2042511069	1920	1920	1921	1920	41
514	20231023	114400	2042432345	1920	1921	1921	1918	909
515	20231023	114300	2040687691	1921	1922	1922	1921	798
516	20231023	114200	2039153978	1922	1922	1922	1922	2743
517	20231023	114100	2033881932	1922	1922	1922	1922	50
518	20231023	114000	2033785832	1927	1927	1927	1927	1
519	20231023	113900	2033783905	1927	1927	1927	1927	1
520	20231023	113800	2033781978	1922	1924	1925	1922	3967
521	20231023	113700	2026156401	1924	1924	1924	1924	0
522	20231023	113600	2026156401	1924	1924	1924	1924	0
523	20231023	113500	2026156401	1924	1924	1924	1924	0
524	20231023	113400	2026156401	1924	1927	1927	1924	1500
525	20231023	113300	2023268795	1927	1927	1927	1927	145
526	20231023	113200	2022989380	1931	1931	1931	1931	0
527	20231023	113100	2022989380	1931	1931	1931	1931	0
528	20231023	113000	2022989380	1931	1931	1931	1931	52
529	20231023	112900	2022888968	1932	1932	1932	1932	382
530	20231023	112800	2022150944	1933	1933	1933	1933	3
531	20231023	112700	2022145145	1933	1933	1933	1933	0
532	20231023	112600	2022145145	1933	1933	1933	1933	0
533	20231023	112500	2022145145	1933	1927	1933	1927	6
534	20231023	112400	2022133557	1927	1928	1928	1927	6
535	20231023	112300	2022121994	1927	1927	1927	1927	7
536	20231023	112200	2022108505	1926	1928	1928	1926	46
537	20231023	112100	2022019905	1928	1930	1930	1928	4
538	20231023	112000	2022012190	1931	1931	1931	1931	1
539	20231023	111900	2022010259	1931	1925	1931	1925	51
540	20231023	111800	2021912078	1924	1924	1924	1924	15
541	20231023	111700	2021883218	1924	1924	1924	1924	425
542	20231023	111600	2021065518	1924	1924	1924	1924	0
543	20231023	111500	2021065518	1924	1924	1924	1924	0
544	20231023	111400	2021065518	1924	1924	1924	1924	14
545	20231023	111300	2021038582	1922	1923	1923	1922	860
546	20231023	111200	2019385348	1924	1924	1924	1924	601
547	20231023	111100	2018229024	1933	1933	1933	1933	0
548	20231023	111000	2018229024	1933	1933	1933	1930	6
549	20231023	110900	2018217432	1933	1932	1933	1932	143
550	20231023	110800	2017941014	1933	1932	1933	1929	81
551	20231023	110700	2017784524	1933	1933	1933	1933	2
552	20231023	110600	2017780658	1933	1923	1933	1923	709
553	20231023	110500	2016414353	1922	1923	1923	1922	900
554	20231023	110400	2014684353	1933	1933	1933	1933	211
555	20231023	110300	2014276490	1933	1934	1934	1933	35
556	20231023	110200	2014208801	1934	1934	1934	1934	30
557	20231023	110100	2014150781	1934	1934	1934	1934	0
558	20231023	110000	2014150781	1934	1933	1934	1929	13
559	20231023	105900	2014125660	1933	1934	1934	1930	7
560	20231023	105800	2014112131	1934	1930	1934	1928	16
561	20231023	105700	2014081217	1934	1930	1934	1930	21
562	20231023	105600	2014040615	1934	1934	1935	1934	803
563	20231023	105500	2012486820	1934	1934	1934	1930	420
564	20231023	105400	2011674548	1934	1932	1934	1929	5
565	20231023	105300	2011664891	1932	1934	1934	1922	391
566	20231023	105200	2010910105	1921	1934	1934	1921	135
567	20231023	105100	2010650711	1928	1927	1934	1927	38
568	20231023	105000	2010577316	1923	1923	1923	1921	8514
569	20231023	104900	1994217719	1922	1922	1922	1922	0
570	20231023	104800	1994217719	1922	1922	1922	1922	1635
571	20231023	104700	1991075249	1923	1923	1923	1922	74
572	20231023	104600	1990932989	1927	1927	1927	1927	0
573	20231023	104500	1990932989	1927	1927	1927	1922	248
574	20231023	104400	1990456318	1923	1923	1923	1923	307
575	20231023	104300	1989865957	1923	1924	1924	1923	51
576	20231023	104200	1989767838	1928	1924	1928	1924	3
577	20231023	104100	1989762062	1934	1934	1934	1934	1
578	20231023	104000	1989760128	1927	1924	1927	1924	1149
579	20231023	103900	1987546032	1923	1925	1925	1923	2015
580	20231023	103800	1983671001	1925	1925	1928	1925	1362
581	20231023	103700	1981046164	1925	1925	1925	1925	492
582	20231023	103600	1980099064	1925	1926	1926	1925	108
583	20231023	103500	1979891160	1930	1931	1931	1930	287
584	20231023	103400	1979337249	1930	1932	1932	1925	1433
585	20231023	103300	1976577075	1933	1930	1933	1930	4906
586	20231023	103200	1967108492	1934	1934	1934	1934	0
587	20231023	103100	1967108492	1934	1934	1934	1934	42
588	20231023	103000	1967027264	1934	1929	1934	1929	305
589	20231023	102900	1966438909	1929	1930	1930	1928	889
590	20231023	102800	1964724601	1930	1936	1936	1930	309
591	20231023	102700	1964126391	1939	1939	1939	1939	10
592	20231023	102600	1964107001	1932	1944	1944	1932	1830
593	20231023	102500	1960565387	1949	1958	1958	1949	5003
594	20231023	102400	1950805613	1958	1945	1965	1945	3264
595	20231023	102300	1944434633	1945	1945	1946	1945	157
596	20231023	102200	1944129253	1945	1945	1945	1942	768
597	20231023	102100	1942635865	1945	1929	1945	1929	1032
598	20231023	102000	1940636169	1929	1928	1929	1928	1167
599	20231023	101900	1938386073	1928	1928	1928	1928	0
600	20231023	101800	1938386073	1928	1925	1928	1925	21
601	20231023	101700	1938345594	1925	1925	1925	1925	2000
602	20231023	101600	1934495594	1925	1925	1925	1925	12
603	20231023	101500	1934472494	1927	1926	1927	1925	750
604	20231023	101400	1933027314	1927	1928	1928	1927	12
605	20231023	101300	1933004184	1928	1928	1928	1921	1034
606	20231023	101200	1931017542	1928	1928	1928	1923	81
607	20231023	101100	1930861389	1928	1929	1932	1928	3797
608	20231023	101000	1923533775	1928	1932	1932	1928	241
609	20231023	100900	1923068804	1932	1919	1933	1919	2104
610	20231023	100800	1919026669	1919	1917	1919	1917	22
611	20231023	100700	1918984453	1920	1918	1920	1916	2400
612	20231023	100600	1914383711	1920	1921	1921	1917	9902
613	20231023	100500	1895384053	1920	1920	1920	1920	195
614	20231023	100400	1895009653	1920	1920	1920	1920	672
615	20231023	100300	1893719413	1920	1921	1923	1920	4461
616	20231023	100200	1885144793	1920	1920	1920	1920	28
617	20231023	100100	1885091033	1920	1922	1922	1920	3291
618	20231023	100000	1878767846	1922	1922	1922	1922	855
619	20231023	095900	1877124536	1922	1922	1922	1922	1165
620	20231023	095800	1874885406	1922	1922	1922	1921	1583
621	20231023	095700	1871842936	1922	1923	1923	1921	664
622	20231023	095600	1870566718	1922	1922	1924	1922	3219
623	20231023	095500	1864378627	1921	1922	1922	1921	421
624	20231023	095400	1863569866	1923	1921	1923	1921	1373
625	20231023	095300	1860932303	1920	1922	1922	1920	2660
626	20231023	095200	1855822464	1922	1929	1929	1922	128
627	20231023	095100	1855576238	1929	1920	1929	1919	1448
628	20231023	095000	1852791597	1920	1931	1931	1920	699
629	20231023	094900	1851446454	1931	1931	1931	1931	109
630	20231023	094800	1851235975	1931	1919	1931	1918	2864
631	20231023	094700	1845724913	1918	1930	1930	1918	688
632	20231023	094600	1844399701	1921	1919	1921	1917	775
633	20231023	094500	1842911662	1921	1921	1932	1921	264
634	20231023	094400	1842404318	1921	1922	1932	1921	2325
635	20231023	094300	1837923026	1927	1924	1927	1919	1068
636	20231023	094200	1835869951	1924	1919	1924	1915	7739
637	20231023	094100	1821043019	1919	1907	1921	1907	18985
638	20231023	094000	1784641535	1906	1932	1932	1906	25143
639	20231023	093900	1736391362	1931	1933	1933	1931	1568
640	20231023	093800	1733361913	1933	1928	1933	1927	1002
641	20231023	093700	1731428226	1928	1930	1933	1925	4556
642	20231023	093600	1722654321	1930	1933	1933	1925	1315
643	20231023	093500	1720114190	1930	1939	1952	1930	10357
644	20231023	093400	1700049559	1937	1944	1969	1936	7931
645	20231023	093300	1684638760	1947	1943	1951	1934	6314
646	20231023	093200	1672371388	1951	1920	1970	1903	10573
647	20231023	093100	1652043676	1977	1977	1977	1977	0
648	20231023	093000	1652043676	1977	1987	1987	1976	7172
649	20231023	092900	1637860872	1997	2005	2005	1997	25
650	20231023	092800	1637810873	1990	1991	2010	1990	1098
651	20231023	092700	1635623520	2015	2005	2020	1978	10544
652	20231023	092600	1614656004	2010	1994	2030	1990	8244
653	20231023	092500	1598185227	1999	2060	2060	1997	22043
654	20231023	092400	1553770692	2060	2050	2065	2040	3290
655	20231023	092300	1547037307	2050	2060	2065	2050	6940
656	20231023	092200	1532780552	2060	2075	2075	2050	5292
657	20231023	092100	1521871172	2070	2055	2075	2045	7087
658	20231023	092000	1507253607	2055	2055	2060	2045	5452
659	20231023	091900	1496051807	2050	2055	2065	2050	2300
660	20231023	091800	1491319082	2060	2030	2060	2030	6132
661	20231023	091700	1478761492	2015	2050	2060	2010	14284
662	20231023	091600	1449862597	2060	2090	2090	2060	3479
663	20231023	091500	1442676527	2090	2090	2100	2070	7166
664	20231023	091400	1427704012	2095	2065	2095	2060	9101
665	20231023	091300	1408887302	2060	2100	2110	2040	16002
666	20231023	091200	1375758857	2095	2060	2100	2000	26808
667	20231023	091100	1321148667	2065	2140	2140	2060	19500
668	20231023	091000	1280222112	2140	2185	2185	2125	16406
669	20231023	090900	1244782887	2190	2175	2255	2135	60721
670	20231023	090800	1111417422	2175	2070	2180	2065	42293
671	20231023	090700	1020624947	2095	2075	2095	2035	16669
672	20231023	090600	986280392	2075	2005	2150	1999	74907
673	20231023	090500	832183632	2005	2180	2190	2005	76131
674	20231023	090400	669308702	2185	2260	2265	2170	74012
675	20231023	090300	505835242	2255	2195	2300	2185	178038
676	20231023	090200	108553502	2170	2170	2170	2170	0
677	20231023	090100	108553502	2170	2110	2170	2085	18473
678	20231023	090000	69292187	2110	1974	2110	1974	33972