KissMeData/066790/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	192900	2027764331	1947	1947	1947	1947	13506
3	20231019	192800	2027764331	1947	1947	1947	1947	0
4	20231019	192700	2027764331	1947	1947	1947	1947	0
5	20231019	192600	2027764331	1947	1947	1947	1947	0
6	20231019	192500	2027764331	1947	1947	1947	1947	0
7	20231019	192400	2027764331	1947	1947	1947	1947	0
8	20231019	192300	2027764331	1947	1947	1947	1947	0
9	20231019	192200	2027764331	1947	1947	1947	1947	0
10	20231019	192100	2027764331	1947	1947	1947	1947	0
11	20231019	192000	2027764331	1947	1947	1947	1947	0
12	20231019	191900	2027764331	1947	1947	1947	1947	0
13	20231019	191800	2027764331	1947	1947	1947	1947	0
14	20231019	191700	2027764331	1947	1947	1947	1947	0
15	20231019	191600	2027764331	1947	1947	1947	1947	0
16	20231019	191500	2027764331	1947	1947	1947	1947	0
17	20231019	191400	2027764331	1947	1947	1947	1947	0
18	20231019	191300	2027764331	1947	1947	1947	1947	0
19	20231019	191200	2027764331	1947	1947	1947	1947	0
20	20231019	191100	2027764331	1947	1947	1947	1947	0
21	20231019	191000	2027764331	1947	1947	1947	1947	0
22	20231019	190900	2027764331	1947	1947	1947	1947	0
23	20231019	190800	2027764331	1947	1947	1947	1947	0
24	20231019	190700	2027764331	1947	1947	1947	1947	0
25	20231019	190600	2027764331	1947	1947	1947	1947	0
26	20231019	190500	2027764331	1947	1947	1947	1947	0
27	20231019	190400	2027764331	1947	1947	1947	1947	0
28	20231019	190300	2027764331	1947	1947	1947	1947	0
29	20231019	190200	2027764331	1947	1947	1947	1947	0
30	20231019	190100	2027764331	1947	1947	1947	1947	0
31	20231019	190000	2027764331	1947	1947	1947	1947	0
32	20231019	185900	2027764331	1947	1947	1947	1947	13506
33	20231019	185800	2027764331	1947	1947	1947	1947	0
34	20231019	185700	2027764331	1947	1947	1947	1947	0
35	20231019	185600	2027764331	1947	1947	1947	1947	0
36	20231019	185500	2027764331	1947	1947	1947	1947	0
37	20231019	185400	2027764331	1947	1947	1947	1947	0
38	20231019	185300	2027764331	1947	1947	1947	1947	0
39	20231019	185200	2027764331	1947	1947	1947	1947	0
40	20231019	185100	2027764331	1947	1947	1947	1947	0
41	20231019	185000	2027764331	1947	1947	1947	1947	0
42	20231019	184900	2027764331	1947	1947	1947	1947	0
43	20231019	184800	2027764331	1947	1947	1947	1947	0
44	20231019	184700	2027764331	1947	1947	1947	1947	0
45	20231019	184600	2027764331	1947	1947	1947	1947	0
46	20231019	184500	2027764331	1947	1947	1947	1947	0
47	20231019	184400	2027764331	1947	1947	1947	1947	0
48	20231019	184300	2027764331	1947	1947	1947	1947	0
49	20231019	184200	2027764331	1947	1947	1947	1947	0
50	20231019	184100	2027764331	1947	1947	1947	1947	0
51	20231019	184000	2027764331	1947	1947	1947	1947	0
52	20231019	183900	2027764331	1947	1947	1947	1947	0
53	20231019	183800	2027764331	1947	1947	1947	1947	0
54	20231019	183700	2027764331	1947	1947	1947	1947	0
55	20231019	183600	2027764331	1947	1947	1947	1947	0
56	20231019	183500	2027764331	1947	1947	1947	1947	0
57	20231019	183400	2027764331	1947	1947	1947	1947	0
58	20231019	183300	2027764331	1947	1947	1947	1947	0
59	20231019	183200	2027764331	1947	1947	1947	1947	0
60	20231019	183100	2027764331	1947	1947	1947	1947	0
61	20231019	183000	2027764331	1947	1947	1947	1947	0
62	20231019	182900	2027764331	1947	1947	1947	1947	13506
63	20231019	182800	2027764331	1947	1947	1947	1947	0
64	20231019	182700	2027764331	1947	1947	1947	1947	0
65	20231019	182600	2027764331	1947	1947	1947	1947	0
66	20231019	182500	2027764331	1947	1947	1947	1947	0
67	20231019	182400	2027764331	1947	1947	1947	1947	0
68	20231019	182300	2027764331	1947	1947	1947	1947	0
69	20231019	182200	2027764331	1947	1947	1947	1947	0
70	20231019	182100	2027764331	1947	1947	1947	1947	0
71	20231019	182000	2027764331	1947	1947	1947	1947	0
72	20231019	181900	2027764331	1947	1947	1947	1947	0
73	20231019	181800	2027764331	1947	1947	1947	1947	0
74	20231019	181700	2027764331	1947	1947	1947	1947	0
75	20231019	181600	2027764331	1947	1947	1947	1947	0
76	20231019	181500	2027764331	1947	1947	1947	1947	0
77	20231019	181400	2027764331	1947	1947	1947	1947	0
78	20231019	181300	2027764331	1947	1947	1947	1947	0
79	20231019	181200	2027764331	1947	1947	1947	1947	0
80	20231019	181100	2027764331	1947	1947	1947	1947	0
81	20231019	181000	2027764331	1947	1947	1947	1947	0
82	20231019	180900	2027764331	1947	1947	1947	1947	0
83	20231019	180800	2027764331	1947	1947	1947	1947	0
84	20231019	180700	2027764331	1947	1947	1947	1947	0
85	20231019	180600	2027764331	1947	1947	1947	1947	0
86	20231019	180500	2027764331	1947	1947	1947	1947	0
87	20231019	180400	2027764331	1947	1947	1947	1947	0
88	20231019	180300	2027764331	1947	1947	1947	1947	0
89	20231019	180200	2027764331	1947	1947	1947	1947	0
90	20231019	180100	2027764331	1947	1947	1947	1947	0
91	20231019	180000	2027764331	1947	1947	1947	1947	0
92	20231019	175900	2027764331	1947	1947	1947	1947	13506
93	20231019	175800	2027764331	1947	1947	1947	1947	0
94	20231019	175700	2027764331	1947	1947	1947	1947	0
95	20231019	175600	2027764331	1947	1947	1947	1947	0
96	20231019	175500	2027764331	1947	1947	1947	1947	0
97	20231019	175400	2027764331	1947	1947	1947	1947	0
98	20231019	175300	2027764331	1947	1947	1947	1947	0
99	20231019	175200	2027764331	1947	1947	1947	1947	0
100	20231019	175100	2027764331	1947	1947	1947	1947	0
101	20231019	175000	2027764331	1947	1947	1947	1947	0
102	20231019	174900	2027764331	1947	1947	1947	1947	0
103	20231019	174800	2027764331	1947	1947	1947	1947	0
104	20231019	174700	2027764331	1947	1947	1947	1947	0
105	20231019	174600	2027764331	1947	1947	1947	1947	0
106	20231019	174500	2027764331	1947	1947	1947	1947	0
107	20231019	174400	2027764331	1947	1947	1947	1947	0
108	20231019	174300	2027764331	1947	1947	1947	1947	0
109	20231019	174200	2027764331	1947	1947	1947	1947	0
110	20231019	174100	2027764331	1947	1947	1947	1947	0
111	20231019	174000	2027764331	1947	1947	1947	1947	0
112	20231019	173900	2027764331	1947	1947	1947	1947	0
113	20231019	173800	2027764331	1947	1947	1947	1947	0
114	20231019	173700	2027764331	1947	1947	1947	1947	0
115	20231019	173600	2027764331	1947	1947	1947	1947	0
116	20231019	173500	2027764331	1947	1947	1947	1947	0
117	20231019	173400	2027764331	1947	1947	1947	1947	0
118	20231019	173300	2027764331	1947	1947	1947	1947	0
119	20231019	173200	2027764331	1947	1947	1947	1947	0
120	20231019	173100	2027764331	1947	1947	1947	1947	0
121	20231019	173000	2027764331	1947	1947	1947	1947	0
122	20231019	172900	2027764331	1947	1947	1947	1947	13506
123	20231019	172800	2027764331	1947	1947	1947	1947	0
124	20231019	172700	2027764331	1947	1947	1947	1947	0
125	20231019	172600	2027764331	1947	1947	1947	1947	0
126	20231019	172500	2027764331	1947	1947	1947	1947	0
127	20231019	172400	2027764331	1947	1947	1947	1947	0
128	20231019	172300	2027764331	1947	1947	1947	1947	0
129	20231019	172200	2027764331	1947	1947	1947	1947	0
130	20231019	172100	2027764331	1947	1947	1947	1947	0
131	20231019	172000	2027764331	1947	1947	1947	1947	0
132	20231019	171900	2027764331	1947	1947	1947	1947	0
133	20231019	171800	2027764331	1947	1947	1947	1947	0
134	20231019	171700	2027764331	1947	1947	1947	1947	0
135	20231019	171600	2027764331	1947	1947	1947	1947	0
136	20231019	171500	2027764331	1947	1947	1947	1947	0
137	20231019	171400	2027764331	1947	1947	1947	1947	0
138	20231019	171300	2027764331	1947	1947	1947	1947	0
139	20231019	171200	2027764331	1947	1947	1947	1947	0
140	20231019	171100	2027764331	1947	1947	1947	1947	0
141	20231019	171000	2027764331	1947	1947	1947	1947	0
142	20231019	170900	2027764331	1947	1947	1947	1947	0
143	20231019	170800	2027764331	1947	1947	1947	1947	0
144	20231019	170700	2027764331	1947	1947	1947	1947	0
145	20231019	170600	2027764331	1947	1947	1947	1947	0
146	20231019	170500	2027764331	1947	1947	1947	1947	0
147	20231019	170400	2027764331	1947	1947	1947	1947	0
148	20231019	170300	2027764331	1947	1947	1947	1947	0
149	20231019	170200	2027764331	1947	1947	1947	1947	0
150	20231019	170100	2027764331	1947	1947	1947	1947	0
151	20231019	170000	2027764331	1947	1947	1947	1947	0
152	20231019	165900	2027764331	1947	1947	1947	1947	13506
153	20231019	165800	2027764331	1947	1947	1947	1947	0
154	20231019	165700	2027764331	1947	1947	1947	1947	0
155	20231019	165600	2027764331	1947	1947	1947	1947	0
156	20231019	165500	2027764331	1947	1947	1947	1947	0
157	20231019	165400	2027764331	1947	1947	1947	1947	0
158	20231019	165300	2027764331	1947	1947	1947	1947	0
159	20231019	165200	2027764331	1947	1947	1947	1947	0
160	20231019	165100	2027764331	1947	1947	1947	1947	0
161	20231019	165000	2027764331	1947	1947	1947	1947	0
162	20231019	164900	2027764331	1947	1947	1947	1947	0
163	20231019	164800	2027764331	1947	1947	1947	1947	0
164	20231019	164700	2027764331	1947	1947	1947	1947	0
165	20231019	164600	2027764331	1947	1947	1947	1947	0
166	20231019	164500	2027764331	1947	1947	1947	1947	0
167	20231019	164400	2027764331	1947	1947	1947	1947	0
168	20231019	164300	2027764331	1947	1947	1947	1947	0
169	20231019	164200	2027764331	1947	1947	1947	1947	0
170	20231019	164100	2027764331	1947	1947	1947	1947	0
171	20231019	164000	2027764331	1947	1947	1947	1947	0
172	20231019	163900	2027764331	1947	1947	1947	1947	0
173	20231019	163800	2027764331	1947	1947	1947	1947	0
174	20231019	163700	2027764331	1947	1947	1947	1947	0
175	20231019	163600	2027764331	1947	1947	1947	1947	0
176	20231019	163500	2027764331	1947	1947	1947	1947	0
177	20231019	163400	2027764331	1947	1947	1947	1947	0
178	20231019	163300	2027764331	1947	1947	1947	1947	0
179	20231019	163200	2027764331	1947	1947	1947	1947	0
180	20231019	163100	2027764331	1947	1947	1947	1947	0
181	20231019	163000	2027764331	1947	1947	1947	1947	0
182	20231019	162900	2027764331	1947	1947	1947	1947	13506
183	20231019	162800	2027764331	1947	1947	1947	1947	0
184	20231019	162700	2027764331	1947	1947	1947	1947	0
185	20231019	162600	2027764331	1947	1947	1947	1947	0
186	20231019	162500	2027764331	1947	1947	1947	1947	0
187	20231019	162400	2027764331	1947	1947	1947	1947	0
188	20231019	162300	2027764331	1947	1947	1947	1947	0
189	20231019	162200	2027764331	1947	1947	1947	1947	0
190	20231019	162100	2027764331	1947	1947	1947	1947	0
191	20231019	162000	2027764331	1947	1947	1947	1947	0
192	20231019	161900	2027764331	1947	1947	1947	1947	0
193	20231019	161800	2027764331	1947	1947	1947	1947	0
194	20231019	161700	2027764331	1947	1947	1947	1947	0
195	20231019	161600	2027764331	1947	1947	1947	1947	0
196	20231019	161500	2027764331	1947	1947	1947	1947	0
197	20231019	161400	2027764331	1947	1947	1947	1947	0
198	20231019	161300	2027764331	1947	1947	1947	1947	0
199	20231019	161200	2027764331	1947	1947	1947	1947	0
200	20231019	161100	2027764331	1947	1947	1947	1947	0
201	20231019	161000	2027764331	1947	1947	1947	1947	0
202	20231019	160900	2027764331	1947	1947	1947	1947	0
203	20231019	160800	2027764331	1947	1947	1947	1947	0
204	20231019	160700	2027764331	1947	1947	1947	1947	0
205	20231019	160600	2027764331	1947	1947	1947	1947	0
206	20231019	160500	2027764331	1947	1947	1947	1947	0
207	20231019	160400	2027764331	1947	1947	1947	1947	0
208	20231019	160300	2027764331	1947	1947	1947	1947	0
209	20231019	160200	2027764331	1947	1947	1947	1947	0
210	20231019	160100	2027764331	1947	1947	1947	1947	0
211	20231019	160000	2027764331	1947	1947	1947	1947	0
212	20231019	155900	2027764331	1947	1947	1947	1947	13506
213	20231019	155800	2027764331	1947	1947	1947	1947	0
214	20231019	155700	2027764331	1947	1947	1947	1947	0
215	20231019	155600	2027764331	1947	1947	1947	1947	0
216	20231019	155500	2027764331	1947	1947	1947	1947	0
217	20231019	155400	2027764331	1947	1947	1947	1947	0
218	20231019	155300	2027764331	1947	1947	1947	1947	0
219	20231019	155200	2027764331	1947	1947	1947	1947	0
220	20231019	155100	2027764331	1947	1947	1947	1947	0
221	20231019	155000	2027764331	1947	1947	1947	1947	0
222	20231019	154900	2027764331	1947	1947	1947	1947	0
223	20231019	154800	2027764331	1947	1947	1947	1947	0
224	20231019	154700	2027764331	1947	1947	1947	1947	0
225	20231019	154600	2027764331	1947	1947	1947	1947	0
226	20231019	154500	2027764331	1947	1947	1947	1947	0
227	20231019	154400	2027764331	1947	1947	1947	1947	0
228	20231019	154300	2027764331	1947	1947	1947	1947	0
229	20231019	154200	2027764331	1947	1947	1947	1947	0
230	20231019	154100	2027764331	1947	1947	1947	1947	0
231	20231019	154000	2027764331	1947	1947	1947	1947	0
232	20231019	153900	2027764331	1947	1947	1947	1947	0
233	20231019	153800	2027764331	1947	1947	1947	1947	0
234	20231019	153700	2027764331	1947	1947	1947	1947	0
235	20231019	153600	2027764331	1947	1947	1947	1947	0
236	20231019	153500	2027764331	1947	1947	1947	1947	0
237	20231019	153400	2027764331	1947	1947	1947	1947	0
238	20231019	153300	2027764331	1947	1947	1947	1947	0
239	20231019	153200	2027764331	1947	1947	1947	1947	0
240	20231019	153100	2027764331	1947	1947	1947	1947	0
241	20231019	153000	2027764331	1947	1947	1947	1947	13506
242	20231019	152900	2001468149	1947	1947	1947	1947	0
243	20231019	152800	2001468149	1947	1947	1947	1947	0
244	20231019	152700	2001468149	1947	1947	1947	1947	0
245	20231019	152600	2001468149	1947	1947	1947	1947	0
246	20231019	152500	2001468149	1947	1947	1947	1947	0
247	20231019	152400	2001468149	1947	1947	1947	1947	0
248	20231019	152300	2001468149	1947	1947	1947	1947	0
249	20231019	152200	2001468149	1947	1947	1947	1947	0
250	20231019	152100	2001468149	1947	1947	1947	1947	0
251	20231019	152000	2001468149	1947	1947	1947	1947	0
252	20231019	151900	2001468149	1947	1935	1947	1932	3558
253	20231019	151800	1994555030	1945	1946	1946	1931	73
254	20231019	151700	1994413487	1928	1929	1950	1926	12361
255	20231019	151600	1970408699	1925	1925	1925	1924	2909
256	20231019	151500	1964808904	1925	1924	1925	1924	1100
257	20231019	151400	1962691504	1918	1926	1926	1918	45
258	20231019	151300	1962605130	1926	1926	1926	1926	3439
259	20231019	151200	1955981616	1925	1925	1925	1924	1002
260	20231019	151100	1954052776	1925	1916	1926	1914	10691
261	20231019	151000	1933480219	1925	1925	1925	1925	78
262	20231019	150900	1933330069	1914	1923	1924	1914	31049
263	20231019	150800	1873818543	1922	1923	1923	1922	928
264	20231019	150700	1872034477	1923	1925	1925	1923	10741
265	20231019	150600	1851375908	1923	1923	1923	1923	648
266	20231019	150500	1850129804	1923	1924	1924	1923	1207
267	20231019	150400	1847808553	1923	1925	1925	1923	21635
268	20231019	150300	1806184897	1925	1930	1932	1925	1699
269	20231019	150200	1802906302	1926	1931	1931	1926	1726
270	20231019	150100	1799579476	1926	1932	1932	1926	1006
271	20231019	150000	1797641788	1925	1926	1933	1925	2327
272	20231019	145900	1793160088	1926	1926	1926	1926	1841
273	20231019	145800	1789614322	1926	1925	1935	1925	1061
274	20231019	145700	1787570744	1926	1927	1927	1926	1037
275	20231019	145600	1785572760	1927	1926	1936	1926	962
276	20231019	145500	1783719219	1925	1924	1937	1924	636
277	20231019	145400	1782495195	1935	1936	1936	1924	7907
278	20231019	145300	1767277388	1927	1936	1937	1927	336
279	20231019	145200	1766629707	1926	1924	1937	1924	4856
280	20231019	145100	1757281761	1924	1936	1936	1924	2864
281	20231019	145000	1751754706	1937	1940	1940	1937	52
282	20231019	144900	1751653832	1940	1944	1944	1940	1663
283	20231019	144800	1748424960	1944	1944	1944	1944	0
284	20231019	144700	1748424960	1944	1941	1944	1940	620
285	20231019	144600	1747221671	1941	1941	1941	1941	229
286	20231019	144500	1746777182	1941	1941	1941	1941	1000
287	20231019	144400	1744836182	1945	1945	1945	1945	3208
288	20231019	144300	1738596622	1945	1948	1948	1945	8532
289	20231019	144200	1722000262	1945	1948	1948	1945	2150
290	20231019	144100	1717816432	1948	1948	1948	1948	10000
291	20231019	144000	1698336432	1948	1959	1960	1948	13061
292	20231019	143900	1672754974	1959	1958	1959	1955	3205
293	20231019	143800	1666481367	1957	1948	1957	1948	9872
294	20231019	143700	1647184062	1952	1950	1952	1948	1402
295	20231019	143600	1644450110	1950	1949	1950	1949	14776
296	20231019	143500	1615638153	1948	1946	1948	1946	1415
297	20231019	143400	1612883147	1947	1946	1947	1946	1402
298	20231019	143300	1610154847	1946	1946	1946	1946	111
299	20231019	143200	1609938841	1943	1943	1943	1943	2
300	20231019	143100	1609934955	1941	1947	1947	1941	1312
301	20231019	143000	1607383699	1947	1947	1947	1947	5
302	20231019	142900	1607373964	1947	1947	1947	1947	2
303	20231019	142800	1607370070	1945	1945	1945	1945	0
304	20231019	142700	1607370070	1945	1945	1945	1945	202
305	20231019	142600	1606977180	1948	1948	1948	1948	50
306	20231019	142500	1606879780	1948	1947	1948	1947	5000
307	20231019	142400	1597140338	1947	1947	1947	1947	429
308	20231019	142300	1596305075	1947	1945	1947	1940	1570
309	20231019	142200	1593255812	1945	1945	1945	1945	0
310	20231019	142100	1593255812	1945	1948	1948	1945	203
311	20231019	142000	1592860374	1948	1948	1948	1948	89
312	20231019	141900	1592687002	1949	1949	1949	1949	0
313	20231019	141800	1592687002	1949	1940	1949	1940	317
314	20231019	141700	1592070641	1940	1940	1940	1940	171
315	20231019	141600	1591738901	1940	1942	1942	1940	2000
316	20231019	141500	1587858601	1942	1946	1946	1940	18151
317	20231019	141400	1552643806	1949	1942	1949	1941	1511
318	20231019	141300	1549710015	1949	1948	1949	1941	1862
319	20231019	141200	1546093618	1949	1949	1949	1949	0
320	20231019	141100	1546093618	1949	1948	1950	1948	358
321	20231019	141000	1545395895	1949	1947	1950	1947	453
322	20231019	140900	1544512916	1947	1941	1947	1941	3924
323	20231019	140800	1536882160	1942	1942	1942	1942	0
324	20231019	140700	1536882160	1942	1942	1942	1942	198
325	20231019	140600	1536497644	1942	1940	1942	1940	3086
326	20231019	140500	1530504725	1940	1937	1940	1935	823
327	20231019	140400	1528910605	1937	1935	1937	1934	8526
328	20231019	140300	1512412377	1935	1932	1935	1932	1009
329	20231019	140200	1510460962	1931	1925	1931	1925	719
330	20231019	140100	1509074513	1925	1918	1926	1918	604
331	20231019	140000	1507911790	1916	1916	1916	1916	180
332	20231019	135900	1507566910	1916	1917	1917	1916	1995
333	20231019	135800	1503742986	1917	1922	1922	1916	6390
334	20231019	135700	1491474314	1922	1922	1922	1922	238
335	20231019	135600	1491016878	1922	1922	1922	1922	4
336	20231019	135500	1491009190	1922	1922	1922	1922	71
337	20231019	135400	1490872728	1924	1925	1925	1924	5342
338	20231019	135300	1480590637	1926	1926	1931	1926	2045
339	20231019	135200	1476651962	1926	1926	1926	1926	4
340	20231019	135100	1476644258	1926	1926	1926	1926	21
341	20231019	135000	1476603812	1926	1926	1926	1926	4
342	20231019	134900	1476596108	1926	1926	1926	1926	15
343	20231019	134800	1476567218	1926	1926	1926	1926	4
344	20231019	134700	1476559514	1933	1926	1933	1926	7
345	20231019	134600	1476546018	1933	1926	1933	1926	45
346	20231019	134500	1476459096	1928	1928	1928	1928	30
347	20231019	134400	1476401256	1933	1926	1933	1926	539
348	20231019	134300	1475362226	1925	1926	1926	1925	16
349	20231019	134200	1475331411	1926	1927	1928	1926	2501
350	20231019	134100	1470511086	1925	1925	1925	1925	550
351	20231019	134000	1469452336	1925	1925	1925	1925	193
352	20231019	133900	1469080811	1925	1925	1925	1925	0
353	20231019	133800	1469080811	1925	1927	1927	1925	2
354	20231019	133700	1469076959	1927	1925	1927	1925	107
355	20231019	133600	1468870960	1925	1926	1926	1925	303
356	20231019	133500	1468287383	1926	1926	1926	1926	28
357	20231019	133400	1468233455	1926	1926	1928	1926	994
358	20231019	133300	1466318987	1928	1928	1928	1925	81
359	20231019	133200	1466162908	1925	1926	1928	1925	1653
360	20231019	133100	1462980875	1925	1938	1938	1925	8912
361	20231019	133000	1445795166	1935	1933	1935	1933	498
362	20231019	132900	1444832530	1933	1933	1933	1933	17
363	20231019	132800	1444799669	1933	1933	1933	1933	204
364	20231019	132700	1444405337	1937	1937	1937	1937	446
365	20231019	132600	1443541435	1937	1939	1939	1937	2
366	20231019	132500	1443537559	1936	1936	1939	1936	1436
367	20231019	132400	1440756711	1934	1934	1934	1934	0
368	20231019	132300	1440756711	1934	1933	1934	1933	448
369	20231019	132200	1439890463	1933	1933	1933	1933	781
370	20231019	132100	1438380790	1933	1933	1933	1933	0
371	20231019	132000	1438380790	1933	1933	1933	1933	10
372	20231019	131900	1438361460	1934	1937	1937	1934	475
373	20231019	131800	1437442804	1934	1934	1934	1934	82
374	20231019	131700	1437284216	1934	1935	1935	1933	464
375	20231019	131600	1436386935	1936	1936	1936	1936	5
376	20231019	131500	1436377255	1937	1937	1937	1937	4
377	20231019	131400	1436369507	1936	1936	1936	1936	0
378	20231019	131300	1436369507	1936	1939	1939	1936	101
379	20231019	131200	1436173968	1935	1940	1940	1935	196
380	20231019	131100	1435794375	1940	1941	1941	1937	3286
381	20231019	131000	1429429354	1938	1938	1938	1938	3976
382	20231019	130900	1421723866	1938	1938	1938	1938	500
383	20231019	130800	1420754866	1942	1942	1942	1938	338
384	20231019	130700	1420099794	1944	1944	1944	1944	0
385	20231019	130600	1420099794	1944	1944	1944	1944	0
386	20231019	130500	1420099794	1944	1939	1944	1939	547
387	20231019	130400	1419039151	1938	1938	1938	1938	25
388	20231019	130300	1418990701	1939	1938	1939	1938	219
389	20231019	130200	1418566207	1938	1938	1938	1938	500
390	20231019	130100	1417597207	1938	1938	1938	1938	667
391	20231019	130000	1416304561	1938	1938	1938	1938	123
392	20231019	125900	1416066187	1939	1940	1940	1939	1600
393	20231019	125800	1412963132	1939	1939	1939	1939	253
394	20231019	125700	1412472565	1945	1943	1945	1943	1047
395	20231019	125600	1410436444	1944	1944	1944	1944	0
396	20231019	125500	1410436444	1944	1946	1946	1944	19627
397	20231019	125400	1372254433	1945	1946	1946	1945	1103
398	20231019	125300	1370109090	1945	1945	1945	1945	834
399	20231019	125200	1368486960	1945	1946	1946	1945	709
400	20231019	125100	1367107939	1944	1944	1944	1944	1022
401	20231019	125000	1365121171	1944	1944	1944	1944	894
402	20231019	124900	1363383235	1954	1954	1954	1954	452
403	20231019	124800	1362500027	1954	1954	1954	1954	98
404	20231019	124700	1362308535	1954	1954	1954	1954	744
405	20231019	124600	1360854759	1954	1954	1954	1954	400
406	20231019	124500	1360073159	1954	1954	1954	1954	25
407	20231019	124400	1360024309	1954	1953	1954	1953	831
408	20231019	124300	1358400593	1954	1950	1954	1950	18
409	20231019	124200	1358365459	1950	1939	1950	1939	15
410	20231019	124100	1358336319	1938	1950	1950	1938	2441
411	20231019	124000	1353592800	1950	1950	1950	1950	1
412	20231019	123900	1353590850	1957	1956	1958	1956	1753
413	20231019	123800	1350161176	1957	1951	1957	1951	913
414	20231019	123700	1348378184	1949	1949	1949	1949	77
415	20231019	123600	1348228111	1950	1950	1950	1950	122
416	20231019	123500	1347990211	1952	1952	1952	1952	0
417	20231019	123400	1347990211	1952	1952	1952	1952	50
418	20231019	123300	1347892611	1941	1941	1941	1941	50
419	20231019	123200	1347795561	1941	1941	1941	1941	0
420	20231019	123100	1347795561	1941	1957	1957	1941	88
421	20231019	123000	1347624280	1957	1956	1957	1956	230
422	20231019	122900	1347174188	1943	1956	1956	1943	1707
423	20231019	122800	1343835552	1956	1939	1956	1939	121
424	20231019	122700	1343598896	1955	1944	1955	1944	4415
425	20231019	122600	1334983147	1944	1944	1944	1943	1422
426	20231019	122500	1332220147	1937	1945	1945	1937	2232
427	20231019	122400	1327893524	1941	1943	1944	1941	628
428	20231019	122300	1326673077	1942	1953	1957	1942	50309
429	20231019	122200	1228734925	1958	1958	1958	1958	0
430	20231019	122100	1228734925	1958	1958	1958	1958	0
431	20231019	122000	1228734925	1958	1958	1958	1958	23
432	20231019	121900	1228689891	1953	1953	1953	1953	269
433	20231019	121800	1228164534	1958	1956	1958	1956	158
434	20231019	121700	1227855272	1956	1956	1956	1956	3
435	20231019	121600	1227849404	1958	1957	1958	1957	77
436	20231019	121500	1227698647	1953	1953	1953	1953	1
437	20231019	121400	1227696694	1958	1958	1958	1953	981
438	20231019	121300	1225779871	1955	1955	1955	1955	955
439	20231019	121200	1223912846	1958	1958	1958	1958	99
440	20231019	121100	1223719004	1957	1957	1957	1957	1064
441	20231019	121000	1221636756	1956	1959	1959	1956	5139
442	20231019	120900	1211584569	1959	1959	1959	1959	103
443	20231019	120800	1211382792	1959	1958	1959	1958	78
444	20231019	120700	1211229991	1959	1956	1959	1956	842
445	20231019	120600	1209582919	1959	1959	1960	1959	3068
446	20231019	120500	1203570975	1960	1960	1960	1960	1228
447	20231019	120400	1201164095	1959	1958	1959	1958	2723
448	20231019	120300	1195831557	1959	1959	1959	1958	2567
449	20231019	120200	1190802806	1959	1958	1959	1958	215
450	20231019	120100	1190381675	1959	1937	1963	1937	2951
451	20231019	120000	1184600089	1963	1949	1963	1935	4155
452	20231019	115900	1176463387	1934	1939	1939	1933	8105
453	20231019	115800	1160786244	1954	1935	1954	1935	10475
454	20231019	115700	1140346659	1934	1948	1949	1934	685
455	20231019	115600	1139015926	1947	1947	1947	1947	75
456	20231019	115500	1138869901	1949	1949	1949	1949	0
457	20231019	115400	1138869901	1949	1947	1949	1947	745
458	20231019	115300	1137418366	1947	1945	1947	1945	478
459	20231019	115200	1136487786	1945	1945	1945	1945	8
460	20231019	115100	1136472226	1944	1936	1944	1936	668
461	20231019	115000	1135173826	1933	1936	1936	1933	3691
462	20231019	114900	1128031168	1936	1945	1945	1936	420
463	20231019	114800	1127217688	1946	1936	1946	1935	1431
464	20231019	114700	1124448360	1935	1941	1947	1935	704
465	20231019	114600	1123083084	1941	1937	1941	1935	467
466	20231019	114500	1122177139	1935	1938	1938	1935	1778
467	20231019	114400	1118734308	1939	1941	1941	1939	180
468	20231019	114300	1118384980	1941	1939	1941	1939	163
469	20231019	114200	1118068652	1939	1939	1939	1939	0
470	20231019	114100	1118068652	1939	1939	1939	1939	0
471	20231019	114000	1118068652	1939	1939	1939	1939	278
472	20231019	113900	1117529610	1939	1939	1939	1939	293
473	20231019	113800	1116961483	1939	1939	1939	1939	0
474	20231019	113700	1116961483	1939	1939	1941	1939	242
475	20231019	113600	1116492185	1941	1941	1941	1940	4277
476	20231019	113500	1108190577	1941	1950	1950	1941	7
477	20231019	113400	1108176936	1950	1941	1950	1941	61
478	20231019	113300	1108057995	1950	1950	1950	1948	544
479	20231019	113200	1106997307	1950	1950	1950	1950	0
480	20231019	113100	1106997307	1950	1950	1950	1950	81
481	20231019	113000	1106839357	1950	1950	1950	1950	50
482	20231019	112900	1106741857	1952	1952	1952	1952	700
483	20231019	112800	1105375457	1954	1955	1955	1952	1443
484	20231019	112700	1102554571	1953	1953	1953	1953	47
485	20231019	112600	1102462780	1953	1955	1955	1953	903
486	20231019	112500	1100698589	1955	1954	1955	1954	83
487	20231019	112400	1100536377	1954	1954	1954	1954	147
488	20231019	112300	1100249139	1957	1957	1957	1957	16
489	20231019	112200	1100217827	1957	1957	1957	1957	7
490	20231019	112100	1100204128	1954	1954	1954	1954	0
491	20231019	112000	1100204128	1954	1954	1954	1954	805
492	20231019	111900	1098631158	1960	1960	1960	1960	7
493	20231019	111800	1098617438	1960	1954	1960	1954	56
494	20231019	111700	1098507978	1953	1953	1953	1953	12
495	20231019	111600	1098484542	1952	1952	1952	1952	105
496	20231019	111500	1098279582	1961	1961	1961	1961	0
497	20231019	111400	1098279582	1961	1958	1961	1958	2120
498	20231019	111300	1094124458	1960	1960	1960	1960	0
499	20231019	111200	1094124458	1960	1960	1960	1960	0
500	20231019	111100	1094124458	1960	1959	1960	1959	2
501	20231019	111000	1094120539	1952	1952	1952	1952	0
502	20231019	110900	1094120539	1952	1953	1953	1952	2837
503	20231019	110800	1088582695	1952	1952	1952	1940	1615
504	20231019	110700	1085430227	1951	1955	1955	1951	4137
505	20231019	110600	1077352045	1961	1961	1961	1961	10
506	20231019	110500	1077332435	1962	1962	1962	1962	229
507	20231019	110400	1076883137	1961	1955	1961	1955	1181
508	20231019	110300	1074573976	1962	1962	1962	1962	113
509	20231019	110200	1074352270	1960	1960	1960	1960	22
510	20231019	110100	1074309150	1963	1963	1963	1963	0
511	20231019	110000	1074309150	1963	1963	1963	1963	66
512	20231019	105900	1074179592	1963	1963	1963	1963	30
513	20231019	105800	1074120702	1953	1963	1963	1953	71
514	20231019	105700	1073981339	1964	1964	1964	1964	77
515	20231019	105600	1073830111	1964	1955	1964	1955	500
516	20231019	105500	1072849949	1956	1956	1956	1956	2000
517	20231019	105400	1068937949	1951	1951	1951	1951	1
518	20231019	105300	1068935998	1956	1956	1956	1956	0
519	20231019	105200	1068935998	1956	1956	1956	1956	632
520	20231019	105100	1067699806	1956	1958	1959	1956	1129
521	20231019	105000	1065490918	1957	1956	1957	1956	212
522	20231019	104900	1065076134	1956	1956	1956	1956	902
523	20231019	104800	1063311822	1957	1957	1957	1957	105
524	20231019	104700	1063106337	1957	1956	1957	1956	1763
525	20231019	104600	1059656946	1957	1935	1959	1935	1723
526	20231019	104500	1056297613	1945	1945	1945	1945	40
527	20231019	104400	1056219813	1945	1935	1945	1935	85
528	20231019	104300	1056055218	1935	1946	1946	1935	238
529	20231019	104200	1055594556	1949	1960	1960	1949	77
530	20231019	104100	1055444387	1958	1959	1959	1958	1731
531	20231019	104000	1052054849	1959	1959	1959	1955	20
532	20231019	103900	1052015701	1959	1958	1959	1956	2549
533	20231019	103800	1047029723	1956	1955	1957	1950	26
534	20231019	103700	1046978923	1955	1950	1958	1950	23
535	20231019	103600	1046933969	1950	1950	1958	1950	40
536	20231019	103500	1046855881	1959	1958	1959	1955	253
537	20231019	103400	1046360586	1958	1950	1958	1950	13729
538	20231019	103300	1019572686	1949	1945	1949	1945	606
539	20231019	103200	1018391804	1949	1943	1949	1943	2440
540	20231019	103100	1013639703	1945	1945	1945	1945	0
541	20231019	103000	1013639703	1945	1947	1949	1930	1339
542	20231019	102900	1011033994	1928	1937	1949	1928	7249
543	20231019	102800	996961363	1937	1937	1937	1937	111
544	20231019	102700	996746356	1937	1931	1937	1931	4177
545	20231019	102600	988675832	1932	1931	1932	1926	150
546	20231019	102500	988386200	1931	1931	1931	1931	6
547	20231019	102400	988374614	1924	1931	1931	1924	281
548	20231019	102300	987833242	1924	1928	1931	1924	1646
549	20231019	102200	984665251	1931	1925	1932	1925	1841
550	20231019	102100	981112197	1924	1924	1924	1924	101
551	20231019	102000	980917873	1924	1910	1934	1910	2591
552	20231019	101900	975955807	1910	1940	1940	1903	4469
553	20231019	101800	967379336	1940	1927	1942	1926	2880
554	20231019	101700	961814348	1926	1935	1935	1926	14844
555	20231019	101600	933160975	1935	1941	1941	1935	10162
556	20231019	101500	913450399	1940	1940	1940	1940	224
557	20231019	101400	913015839	1940	1941	1942	1940	6975
558	20231019	101300	899476398	1941	1943	1943	1941	1392
559	20231019	101200	896774502	1943	1948	1948	1943	3013
560	20231019	101100	890916927	1948	1951	1951	1948	20276
561	20231019	101000	851378211	1951	1955	1955	1951	2840
562	20231019	100900	845828901	1961	1956	1961	1955	1354
563	20231019	100800	843181495	1955	1964	1964	1955	11271
564	20231019	100700	821092085	1964	1964	1968	1964	2216
565	20231019	100600	816739096	1964	1964	1964	1964	2567
566	20231019	100500	811697508	1964	1968	1968	1964	673
567	20231019	100400	810373227	1968	1967	1968	1965	1151
568	20231019	100300	808111106	1967	1966	1968	1963	7653
569	20231019	100200	793081467	1966	1969	1969	1966	2014
570	20231019	100100	789115904	1969	1983	1983	1969	441
571	20231019	100000	788241625	1984	1974	1984	1965	6016
572	20231019	095900	776377522	1974	1983	1983	1974	1618
573	20231019	095800	773179850	1983	1985	1985	1983	8653
574	20231019	095700	756012790	1984	1986	1986	1984	751
575	20231019	095600	754522654	1986	1989	1989	1986	370
576	20231019	095500	753786764	1988	1988	1988	1988	1032
577	20231019	095400	751735148	1984	1991	1991	1984	2494
578	20231019	095300	746786962	1991	1993	1993	1991	1243
579	20231019	095200	744310036	1993	1982	1993	1982	25939
580	20231019	095100	692835749	1981	1975	1982	1975	16870
581	20231019	095000	659451970	1974	1974	1975	1974	3143
582	20231019	094900	653244688	1974	1971	1974	1971	3902
583	20231019	094800	645546287	1974	1974	1974	1974	0
584	20231019	094700	645546287	1974	1974	1975	1963	3269
585	20231019	094600	639093216	1960	1971	1973	1960	10960
586	20231019	094500	617549395	1971	1973	1975	1971	2798
587	20231019	094400	612032358	1975	1974	1975	1974	8301
588	20231019	094300	595643920	1975	1975	1982	1974	8829
589	20231019	094200	578186177	1974	1975	1980	1974	4035
590	20231019	094100	570209058	1975	1979	1980	1975	1759
591	20231019	094000	566726579	1972	1978	1980	1972	2030
592	20231019	093900	562709441	1978	1974	1979	1971	2942
593	20231019	093800	556902717	1979	1981	1981	1973	1630
594	20231019	093700	553685301	1973	1973	1981	1971	114
595	20231019	093600	553460293	1971	1983	1983	1970	174
596	20231019	093500	553115392	1983	1981	1983	1960	15691
597	20231019	093400	522165155	1972	1981	1983	1968	6887
598	20231019	093300	508529370	1980	1974	1980	1973	7858
599	20231019	093200	492983064	1974	1965	1976	1965	8273
600	20231019	093100	476676408	1976	1978	1978	1965	6021
601	20231019	093000	464824031	1979	1975	1980	1975	10978
602	20231019	092900	443103189	1975	1968	1975	1961	9547
603	20231019	092800	424289418	1967	1964	1967	1957	4524
604	20231019	092700	415397241	1964	1954	1965	1954	5189
605	20231019	092600	405220258	1954	1965	1966	1953	5847
606	20231019	092500	393774454	1966	1962	1966	1962	269
607	20231019	092400	393245880	1966	1967	1967	1962	875
608	20231019	092300	391529010	1969	1969	1969	1969	39
609	20231019	092200	391452219	1970	1972	1972	1958	2053
610	20231019	092100	387420335	1975	1961	1975	1958	4599
611	20231019	092000	378356246	1960	1954	1960	1954	16992
612	20231019	091900	345083405	1954	1955	1955	1954	3876
613	20231019	091800	337509456	1954	1961	1963	1950	9093
614	20231019	091700	319748785	1962	1957	1962	1954	10708
615	20231019	091600	298782606	1954	1954	1958	1954	2711
616	20231019	091500	293480418	1951	1954	1956	1949	14053
617	20231019	091400	266067191	1952	1961	1961	1947	1709
618	20231019	091300	262734475	1961	1958	1967	1955	13386
619	20231019	091200	236508131	1959	1960	1980	1955	32114
620	20231019	091100	173360535	1970	1952	1970	1952	11119
621	20231019	091000	151588145	1952	1945	1952	1944	10813
622	20231019	090900	130540213	1945	1937	1945	1937	5830
623	20231019	090800	119223705	1937	1932	1937	1932	7559
624	20231019	090700	104594348	1932	1924	1932	1924	12957
625	20231019	090600	79642953	1924	1908	1924	1908	12412
626	20231019	090500	55839393	1908	1901	1908	1900	1643
627	20231019	090400	52715940	1900	1910	1910	1900	4807
628	20231019	090300	43571611	1910	1910	1913	1900	5141
629	20231019	090200	33774331	1900	1894	1922	1894	6275
630	20231019	090100	21816069	1898	1873	1898	1873	1112
631	20231019	090000	19706834	1872	1868	1898	1868	10543