KissMeData/289080/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	203700	2102809450	1925	1925	1925	1925	46422
3	20231018	203600	2102809450	1925	1925	1925	1925	0
4	20231018	203500	2102809450	1925	1925	1925	1925	0
5	20231018	203400	2102809450	1925	1925	1925	1925	0
6	20231018	203300	2102809450	1925	1925	1925	1925	0
7	20231018	203200	2102809450	1925	1925	1925	1925	0
8	20231018	203100	2102809450	1925	1925	1925	1925	0
9	20231018	203000	2102809450	1925	1925	1925	1925	0
10	20231018	202900	2102809450	1925	1925	1925	1925	0
11	20231018	202800	2102809450	1925	1925	1925	1925	0
12	20231018	202700	2102809450	1925	1925	1925	1925	0
13	20231018	202600	2102809450	1925	1925	1925	1925	0
14	20231018	202500	2102809450	1925	1925	1925	1925	0
15	20231018	202400	2102809450	1925	1925	1925	1925	0
16	20231018	202300	2102809450	1925	1925	1925	1925	0
17	20231018	202200	2102809450	1925	1925	1925	1925	0
18	20231018	202100	2102809450	1925	1925	1925	1925	0
19	20231018	202000	2102809450	1925	1925	1925	1925	0
20	20231018	201900	2102809450	1925	1925	1925	1925	0
21	20231018	201800	2102809450	1925	1925	1925	1925	0
22	20231018	201700	2102809450	1925	1925	1925	1925	0
23	20231018	201600	2102809450	1925	1925	1925	1925	0
24	20231018	201500	2102809450	1925	1925	1925	1925	0
25	20231018	201400	2102809450	1925	1925	1925	1925	0
26	20231018	201300	2102809450	1925	1925	1925	1925	0
27	20231018	201200	2102809450	1925	1925	1925	1925	0
28	20231018	201100	2102809450	1925	1925	1925	1925	0
29	20231018	201000	2102809450	1925	1925	1925	1925	0
30	20231018	200900	2102809450	1925	1925	1925	1925	0
31	20231018	200800	2102809450	1925	1925	1925	1925	0
32	20231018	200700	2102809450	1925	1925	1925	1925	46422
33	20231018	200600	2102809450	1925	1925	1925	1925	0
34	20231018	200500	2102809450	1925	1925	1925	1925	0
35	20231018	200400	2102809450	1925	1925	1925	1925	0
36	20231018	200300	2102809450	1925	1925	1925	1925	0
37	20231018	200200	2102809450	1925	1925	1925	1925	0
38	20231018	200100	2102809450	1925	1925	1925	1925	0
39	20231018	200000	2102809450	1925	1925	1925	1925	0
40	20231018	195900	2102809450	1925	1925	1925	1925	0
41	20231018	195800	2102809450	1925	1925	1925	1925	0
42	20231018	195700	2102809450	1925	1925	1925	1925	0
43	20231018	195600	2102809450	1925	1925	1925	1925	0
44	20231018	195500	2102809450	1925	1925	1925	1925	0
45	20231018	195400	2102809450	1925	1925	1925	1925	0
46	20231018	195300	2102809450	1925	1925	1925	1925	0
47	20231018	195200	2102809450	1925	1925	1925	1925	0
48	20231018	195100	2102809450	1925	1925	1925	1925	0
49	20231018	195000	2102809450	1925	1925	1925	1925	0
50	20231018	194900	2102809450	1925	1925	1925	1925	0
51	20231018	194800	2102809450	1925	1925	1925	1925	0
52	20231018	194700	2102809450	1925	1925	1925	1925	0
53	20231018	194600	2102809450	1925	1925	1925	1925	0
54	20231018	194500	2102809450	1925	1925	1925	1925	0
55	20231018	194400	2102809450	1925	1925	1925	1925	0
56	20231018	194300	2102809450	1925	1925	1925	1925	0
57	20231018	194200	2102809450	1925	1925	1925	1925	0
58	20231018	194100	2102809450	1925	1925	1925	1925	0
59	20231018	194000	2102809450	1925	1925	1925	1925	0
60	20231018	193900	2102809450	1925	1925	1925	1925	0
61	20231018	193800	2102809450	1925	1925	1925	1925	0
62	20231018	193700	2102809450	1925	1925	1925	1925	46422
63	20231018	193600	2102809450	1925	1925	1925	1925	0
64	20231018	193500	2102809450	1925	1925	1925	1925	0
65	20231018	193400	2102809450	1925	1925	1925	1925	0
66	20231018	193300	2102809450	1925	1925	1925	1925	0
67	20231018	193200	2102809450	1925	1925	1925	1925	0
68	20231018	193100	2102809450	1925	1925	1925	1925	0
69	20231018	193000	2102809450	1925	1925	1925	1925	0
70	20231018	192900	2102809450	1925	1925	1925	1925	0
71	20231018	192800	2102809450	1925	1925	1925	1925	0
72	20231018	192700	2102809450	1925	1925	1925	1925	0
73	20231018	192600	2102809450	1925	1925	1925	1925	0
74	20231018	192500	2102809450	1925	1925	1925	1925	0
75	20231018	192400	2102809450	1925	1925	1925	1925	0
76	20231018	192300	2102809450	1925	1925	1925	1925	0
77	20231018	192200	2102809450	1925	1925	1925	1925	0
78	20231018	192100	2102809450	1925	1925	1925	1925	0
79	20231018	192000	2102809450	1925	1925	1925	1925	0
80	20231018	191900	2102809450	1925	1925	1925	1925	0
81	20231018	191800	2102809450	1925	1925	1925	1925	0
82	20231018	191700	2102809450	1925	1925	1925	1925	0
83	20231018	191600	2102809450	1925	1925	1925	1925	0
84	20231018	191500	2102809450	1925	1925	1925	1925	0
85	20231018	191400	2102809450	1925	1925	1925	1925	0
86	20231018	191300	2102809450	1925	1925	1925	1925	0
87	20231018	191200	2102809450	1925	1925	1925	1925	0
88	20231018	191100	2102809450	1925	1925	1925	1925	0
89	20231018	191000	2102809450	1925	1925	1925	1925	0
90	20231018	190900	2102809450	1925	1925	1925	1925	0
91	20231018	190800	2102809450	1925	1925	1925	1925	0
92	20231018	190700	2102809450	1925	1925	1925	1925	46422
93	20231018	190600	2102809450	1925	1925	1925	1925	0
94	20231018	190500	2102809450	1925	1925	1925	1925	0
95	20231018	190400	2102809450	1925	1925	1925	1925	0
96	20231018	190300	2102809450	1925	1925	1925	1925	0
97	20231018	190200	2102809450	1925	1925	1925	1925	0
98	20231018	190100	2102809450	1925	1925	1925	1925	0
99	20231018	190000	2102809450	1925	1925	1925	1925	0
100	20231018	185900	2102809450	1925	1925	1925	1925	0
101	20231018	185800	2102809450	1925	1925	1925	1925	0
102	20231018	185700	2102809450	1925	1925	1925	1925	0
103	20231018	185600	2102809450	1925	1925	1925	1925	0
104	20231018	185500	2102809450	1925	1925	1925	1925	0
105	20231018	185400	2102809450	1925	1925	1925	1925	0
106	20231018	185300	2102809450	1925	1925	1925	1925	0
107	20231018	185200	2102809450	1925	1925	1925	1925	0
108	20231018	185100	2102809450	1925	1925	1925	1925	0
109	20231018	185000	2102809450	1925	1925	1925	1925	0
110	20231018	184900	2102809450	1925	1925	1925	1925	0
111	20231018	184800	2102809450	1925	1925	1925	1925	0
112	20231018	184700	2102809450	1925	1925	1925	1925	0
113	20231018	184600	2102809450	1925	1925	1925	1925	0
114	20231018	184500	2102809450	1925	1925	1925	1925	0
115	20231018	184400	2102809450	1925	1925	1925	1925	0
116	20231018	184300	2102809450	1925	1925	1925	1925	0
117	20231018	184200	2102809450	1925	1925	1925	1925	0
118	20231018	184100	2102809450	1925	1925	1925	1925	0
119	20231018	184000	2102809450	1925	1925	1925	1925	0
120	20231018	183900	2102809450	1925	1925	1925	1925	0
121	20231018	183800	2102809450	1925	1925	1925	1925	0
122	20231018	183700	2102809450	1925	1925	1925	1925	46422
123	20231018	183600	2102809450	1925	1925	1925	1925	0
124	20231018	183500	2102809450	1925	1925	1925	1925	0
125	20231018	183400	2102809450	1925	1925	1925	1925	0
126	20231018	183300	2102809450	1925	1925	1925	1925	0
127	20231018	183200	2102809450	1925	1925	1925	1925	0
128	20231018	183100	2102809450	1925	1925	1925	1925	0
129	20231018	183000	2102809450	1925	1925	1925	1925	0
130	20231018	182900	2102809450	1925	1925	1925	1925	0
131	20231018	182800	2102809450	1925	1925	1925	1925	0
132	20231018	182700	2102809450	1925	1925	1925	1925	0
133	20231018	182600	2102809450	1925	1925	1925	1925	0
134	20231018	182500	2102809450	1925	1925	1925	1925	0
135	20231018	182400	2102809450	1925	1925	1925	1925	0
136	20231018	182300	2102809450	1925	1925	1925	1925	0
137	20231018	182200	2102809450	1925	1925	1925	1925	0
138	20231018	182100	2102809450	1925	1925	1925	1925	0
139	20231018	182000	2102809450	1925	1925	1925	1925	0
140	20231018	181900	2102809450	1925	1925	1925	1925	0
141	20231018	181800	2102809450	1925	1925	1925	1925	0
142	20231018	181700	2102809450	1925	1925	1925	1925	0
143	20231018	181600	2102809450	1925	1925	1925	1925	0
144	20231018	181500	2102809450	1925	1925	1925	1925	0
145	20231018	181400	2102809450	1925	1925	1925	1925	0
146	20231018	181300	2102809450	1925	1925	1925	1925	0
147	20231018	181200	2102809450	1925	1925	1925	1925	0
148	20231018	181100	2102809450	1925	1925	1925	1925	0
149	20231018	181000	2102809450	1925	1925	1925	1925	0
150	20231018	180900	2102809450	1925	1925	1925	1925	0
151	20231018	180800	2102809450	1925	1925	1925	1925	0
152	20231018	180700	2102809450	1925	1925	1925	1925	46422
153	20231018	180600	2102809450	1925	1925	1925	1925	0
154	20231018	180500	2102809450	1925	1925	1925	1925	0
155	20231018	180400	2102809450	1925	1925	1925	1925	0
156	20231018	180300	2102809450	1925	1925	1925	1925	0
157	20231018	180200	2102809450	1925	1925	1925	1925	0
158	20231018	180100	2102809450	1925	1925	1925	1925	0
159	20231018	180000	2102809450	1925	1925	1925	1925	0
160	20231018	175900	2102809450	1925	1925	1925	1925	0
161	20231018	175800	2102809450	1925	1925	1925	1925	0
162	20231018	175700	2102809450	1925	1925	1925	1925	0
163	20231018	175600	2102809450	1925	1925	1925	1925	0
164	20231018	175500	2102809450	1925	1925	1925	1925	0
165	20231018	175400	2102809450	1925	1925	1925	1925	0
166	20231018	175300	2102809450	1925	1925	1925	1925	0
167	20231018	175200	2102809450	1925	1925	1925	1925	0
168	20231018	175100	2102809450	1925	1925	1925	1925	0
169	20231018	175000	2102809450	1925	1925	1925	1925	0
170	20231018	174900	2102809450	1925	1925	1925	1925	0
171	20231018	174800	2102809450	1925	1925	1925	1925	0
172	20231018	174700	2102809450	1925	1925	1925	1925	0
173	20231018	174600	2102809450	1925	1925	1925	1925	0
174	20231018	174500	2102809450	1925	1925	1925	1925	0
175	20231018	174400	2102809450	1925	1925	1925	1925	0
176	20231018	174300	2102809450	1925	1925	1925	1925	0
177	20231018	174200	2102809450	1925	1925	1925	1925	0
178	20231018	174100	2102809450	1925	1925	1925	1925	0
179	20231018	174000	2102809450	1925	1925	1925	1925	0
180	20231018	173900	2102809450	1925	1925	1925	1925	0
181	20231018	173800	2102809450	1925	1925	1925	1925	0
182	20231018	173700	2102809450	1925	1925	1925	1925	46422
183	20231018	173600	2102809450	1925	1925	1925	1925	0
184	20231018	173500	2102809450	1925	1925	1925	1925	0
185	20231018	173400	2102809450	1925	1925	1925	1925	0
186	20231018	173300	2102809450	1925	1925	1925	1925	0
187	20231018	173200	2102809450	1925	1925	1925	1925	0
188	20231018	173100	2102809450	1925	1925	1925	1925	0
189	20231018	173000	2102809450	1925	1925	1925	1925	0
190	20231018	172900	2102809450	1925	1925	1925	1925	0
191	20231018	172800	2102809450	1925	1925	1925	1925	0
192	20231018	172700	2102809450	1925	1925	1925	1925	0
193	20231018	172600	2102809450	1925	1925	1925	1925	0
194	20231018	172500	2102809450	1925	1925	1925	1925	0
195	20231018	172400	2102809450	1925	1925	1925	1925	0
196	20231018	172300	2102809450	1925	1925	1925	1925	0
197	20231018	172200	2102809450	1925	1925	1925	1925	0
198	20231018	172100	2102809450	1925	1925	1925	1925	0
199	20231018	172000	2102809450	1925	1925	1925	1925	0
200	20231018	171900	2102809450	1925	1925	1925	1925	0
201	20231018	171800	2102809450	1925	1925	1925	1925	0
202	20231018	171700	2102809450	1925	1925	1925	1925	0
203	20231018	171600	2102809450	1925	1925	1925	1925	0
204	20231018	171500	2102809450	1925	1925	1925	1925	0
205	20231018	171400	2102809450	1925	1925	1925	1925	0
206	20231018	171300	2102809450	1925	1925	1925	1925	0
207	20231018	171200	2102809450	1925	1925	1925	1925	0
208	20231018	171100	2102809450	1925	1925	1925	1925	0
209	20231018	171000	2102809450	1925	1925	1925	1925	0
210	20231018	170900	2102809450	1925	1925	1925	1925	0
211	20231018	170800	2102809450	1925	1925	1925	1925	0
212	20231018	170700	2102809450	1925	1925	1925	1925	46422
213	20231018	170600	2102809450	1925	1925	1925	1925	0
214	20231018	170500	2102809450	1925	1925	1925	1925	0
215	20231018	170400	2102809450	1925	1925	1925	1925	0
216	20231018	170300	2102809450	1925	1925	1925	1925	0
217	20231018	170200	2102809450	1925	1925	1925	1925	0
218	20231018	170100	2102809450	1925	1925	1925	1925	0
219	20231018	170000	2102809450	1925	1925	1925	1925	0
220	20231018	165900	2102809450	1925	1925	1925	1925	0
221	20231018	165800	2102809450	1925	1925	1925	1925	0
222	20231018	165700	2102809450	1925	1925	1925	1925	0
223	20231018	165600	2102809450	1925	1925	1925	1925	0
224	20231018	165500	2102809450	1925	1925	1925	1925	0
225	20231018	165400	2102809450	1925	1925	1925	1925	0
226	20231018	165300	2102809450	1925	1925	1925	1925	0
227	20231018	165200	2102809450	1925	1925	1925	1925	0
228	20231018	165100	2102809450	1925	1925	1925	1925	0
229	20231018	165000	2102809450	1925	1925	1925	1925	0
230	20231018	164900	2102809450	1925	1925	1925	1925	0
231	20231018	164800	2102809450	1925	1925	1925	1925	0
232	20231018	164700	2102809450	1925	1925	1925	1925	0
233	20231018	164600	2102809450	1925	1925	1925	1925	0
234	20231018	164500	2102809450	1925	1925	1925	1925	0
235	20231018	164400	2102809450	1925	1925	1925	1925	0
236	20231018	164300	2102809450	1925	1925	1925	1925	0
237	20231018	164200	2102809450	1925	1925	1925	1925	0
238	20231018	164100	2102809450	1925	1925	1925	1925	0
239	20231018	164000	2102809450	1925	1925	1925	1925	0
240	20231018	163900	2102809450	1925	1925	1925	1925	0
241	20231018	163800	2102809450	1925	1925	1925	1925	0
242	20231018	163700	2102809450	1925	1925	1925	1925	46422
243	20231018	163600	2102809450	1925	1925	1925	1925	0
244	20231018	163500	2102809450	1925	1925	1925	1925	0
245	20231018	163400	2102809450	1925	1925	1925	1925	0
246	20231018	163300	2102809450	1925	1925	1925	1925	0
247	20231018	163200	2102809450	1925	1925	1925	1925	0
248	20231018	163100	2102809450	1925	1925	1925	1925	0
249	20231018	163000	2102809450	1925	1925	1925	1925	0
250	20231018	162900	2102809450	1925	1925	1925	1925	0
251	20231018	162800	2102809450	1925	1925	1925	1925	0
252	20231018	162700	2102809450	1925	1925	1925	1925	0
253	20231018	162600	2102809450	1925	1925	1925	1925	0
254	20231018	162500	2102809450	1925	1925	1925	1925	0
255	20231018	162400	2102809450	1925	1925	1925	1925	0
256	20231018	162300	2102809450	1925	1925	1925	1925	0
257	20231018	162200	2102809450	1925	1925	1925	1925	0
258	20231018	162100	2102809450	1925	1925	1925	1925	0
259	20231018	162000	2102809450	1925	1925	1925	1925	0
260	20231018	161900	2102809450	1925	1925	1925	1925	0
261	20231018	161800	2102809450	1925	1925	1925	1925	0
262	20231018	161700	2102809450	1925	1925	1925	1925	0
263	20231018	161600	2102809450	1925	1925	1925	1925	0
264	20231018	161500	2102809450	1925	1925	1925	1925	0
265	20231018	161400	2102809450	1925	1925	1925	1925	0
266	20231018	161300	2102809450	1925	1925	1925	1925	0
267	20231018	161200	2102809450	1925	1925	1925	1925	0
268	20231018	161100	2102809450	1925	1925	1925	1925	0
269	20231018	161000	2102809450	1925	1925	1925	1925	0
270	20231018	160900	2102809450	1925	1925	1925	1925	0
271	20231018	160800	2102809450	1925	1925	1925	1925	0
272	20231018	160700	2102809450	1925	1925	1925	1925	46422
273	20231018	160600	2102809450	1925	1925	1925	1925	0
274	20231018	160500	2102809450	1925	1925	1925	1925	0
275	20231018	160400	2102809450	1925	1925	1925	1925	0
276	20231018	160300	2102809450	1925	1925	1925	1925	0
277	20231018	160200	2102809450	1925	1925	1925	1925	0
278	20231018	160100	2102809450	1925	1925	1925	1925	0
279	20231018	160000	2102809450	1925	1925	1925	1925	0
280	20231018	155900	2102809450	1925	1925	1925	1925	0
281	20231018	155800	2102809450	1925	1925	1925	1925	0
282	20231018	155700	2102809450	1925	1925	1925	1925	0
283	20231018	155600	2102809450	1925	1925	1925	1925	0
284	20231018	155500	2102809450	1925	1925	1925	1925	0
285	20231018	155400	2102809450	1925	1925	1925	1925	0
286	20231018	155300	2102809450	1925	1925	1925	1925	0
287	20231018	155200	2102809450	1925	1925	1925	1925	0
288	20231018	155100	2102809450	1925	1925	1925	1925	0
289	20231018	155000	2102809450	1925	1925	1925	1925	0
290	20231018	154900	2102809450	1925	1925	1925	1925	0
291	20231018	154800	2102809450	1925	1925	1925	1925	0
292	20231018	154700	2102809450	1925	1925	1925	1925	0
293	20231018	154600	2102809450	1925	1925	1925	1925	0
294	20231018	154500	2102809450	1925	1925	1925	1925	0
295	20231018	154400	2102809450	1925	1925	1925	1925	0
296	20231018	154300	2102809450	1925	1925	1925	1925	0
297	20231018	154200	2102809450	1925	1925	1925	1925	0
298	20231018	154100	2102809450	1925	1925	1925	1925	0
299	20231018	154000	2102809450	1925	1925	1925	1925	0
300	20231018	153900	2102809450	1925	1925	1925	1925	0
301	20231018	153800	2102809450	1925	1925	1925	1925	0
302	20231018	153700	2102809450	1925	1925	1925	1925	46422
303	20231018	153600	2102809450	1925	1925	1925	1925	0
304	20231018	153500	2102809450	1925	1925	1925	1925	0
305	20231018	153400	2102809450	1925	1925	1925	1925	0
306	20231018	153300	2102809450	1925	1925	1925	1925	0
307	20231018	153200	2102809450	1925	1925	1925	1925	0
308	20231018	153100	2102809450	1925	1925	1925	1925	0
309	20231018	153000	2102809450	1925	1925	1925	1925	46422
310	20231018	152900	2013447100	1937	1937	1937	1937	0
311	20231018	152800	2013447100	1937	1937	1937	1937	0
312	20231018	152700	2013447100	1937	1937	1937	1937	0
313	20231018	152600	2013447100	1937	1937	1937	1937	0
314	20231018	152500	2013447100	1937	1937	1937	1937	0
315	20231018	152400	2013447100	1937	1937	1937	1937	0
316	20231018	152300	2013447100	1937	1937	1937	1937	0
317	20231018	152200	2013447100	1937	1937	1937	1937	0
318	20231018	152100	2013447100	1937	1937	1937	1937	0
319	20231018	152000	2013447100	1937	1937	1937	1937	0
320	20231018	151900	2013447100	1937	1936	1937	1930	890
321	20231018	151800	2011725656	1937	1937	1937	1937	145
322	20231018	151700	2011444791	1938	1938	1939	1937	608
323	20231018	151600	2010266531	1938	1937	1938	1937	396
324	20231018	151500	2009499128	1938	1940	1940	1937	262
325	20231018	151400	2008991520	1940	1940	1940	1938	984
326	20231018	151300	2007082790	1940	1938	1940	1934	1617
327	20231018	151200	2003951277	1938	1936	1938	1936	493
328	20231018	151100	2002996191	1936	1934	1936	1934	2861
329	20231018	151000	1997460180	1934	1931	1934	1930	627
330	20231018	150900	1996249646	1930	1932	1934	1930	2835
331	20231018	150800	1990774729	1936	1937	1937	1932	67
332	20231018	150700	1990645215	1937	1937	1937	1937	18
333	20231018	150600	1990610349	1938	1938	1938	1938	5
334	20231018	150500	1990600659	1939	1936	1939	1936	535
335	20231018	150400	1989563354	1939	1932	1939	1931	1571
336	20231018	150300	1986529034	1938	1938	1938	1938	1
337	20231018	150200	1986527096	1938	1937	1938	1937	2
338	20231018	150100	1986523221	1939	1938	1939	1932	444
339	20231018	150000	1985665365	1939	1939	1939	1938	71
340	20231018	145900	1985527697	1932	1933	1933	1932	84
341	20231018	145800	1985365339	1940	1940	1940	1940	2
342	20231018	145700	1985361459	1940	1937	1940	1936	4528
343	20231018	145600	1976586243	1940	1938	1940	1938	1501
344	20231018	145500	1973674543	1939	1939	1939	1939	6
345	20231018	145400	1973662909	1939	1940	1940	1939	214
346	20231018	145300	1973247763	1940	1936	1940	1936	3128
347	20231018	145200	1967191929	1935	1930	1935	1930	3713
348	20231018	145100	1960020336	1930	1930	1930	1930	3
349	20231018	145000	1960014546	1930	1929	1930	1929	5
350	20231018	144900	1960004897	1929	1930	1930	1929	2363
351	20231018	144800	1955446652	1932	1927	1932	1925	2869
352	20231018	144700	1949916035	1926	1927	1927	1925	7498
353	20231018	144600	1935474874	1930	1929	1930	1929	67
354	20231018	144500	1935345625	1929	1929	1929	1928	699
355	20231018	144400	1933997724	1929	1929	1929	1928	2006
356	20231018	144300	1930130024	1930	1930	1930	1930	0
357	20231018	144200	1930130024	1930	1930	1930	1929	61
358	20231018	144100	1930012303	1929	1929	1930	1929	1968
359	20231018	144000	1926216029	1929	1927	1929	1927	4926
360	20231018	143900	1916717848	1929	1929	1929	1929	3
361	20231018	143800	1916712061	1929	1928	1929	1926	1033
362	20231018	143700	1914720443	1929	1928	1929	1928	206
363	20231018	143600	1914323269	1928	1929	1929	1928	1300
364	20231018	143500	1911816369	1929	1926	1929	1926	2064
365	20231018	143400	1907841050	1928	1927	1928	1926	2076
366	20231018	143300	1903840938	1928	1928	1928	1928	21
367	20231018	143200	1903800450	1928	1928	1928	1928	2
368	20231018	143100	1903796594	1926	1926	1928	1926	733
369	20231018	143000	1902384634	1928	1926	1928	1925	423
370	20231018	142900	1901569868	1926	1928	1928	1926	921
371	20231018	142800	1899795920	1928	1928	1928	1925	754
372	20231018	142700	1898344433	1928	1927	1928	1925	4819
373	20231018	142600	1889065149	1927	1928	1928	1927	1253
374	20231018	142500	1886650217	1928	1927	1929	1927	34
375	20231018	142400	1886584680	1927	1927	1927	1927	972
376	20231018	142300	1884711636	1927	1929	1929	1927	1330
377	20231018	142200	1882148094	1928	1930	1930	1928	3082
378	20231018	142100	1876203618	1930	1930	1930	1930	1049
379	20231018	142000	1874179048	1930	1933	1933	1930	55
380	20231018	141900	1874072892	1933	1932	1933	1929	1739
381	20231018	141800	1870718216	1932	1932	1932	1932	95
382	20231018	141700	1870534676	1930	1932	1932	1930	2245
383	20231018	141600	1866201798	1932	1932	1932	1930	1591
384	20231018	141500	1863130254	1932	1933	1933	1932	1296
385	20231018	141400	1860626138	1933	1931	1933	1930	715
386	20231018	141300	1859246025	1930	1932	1933	1930	9997
387	20231018	141200	1839948394	1933	1933	1933	1933	92
388	20231018	141100	1839770558	1933	1934	1934	1933	226
389	20231018	141000	1839333674	1933	1932	1933	1932	877
390	20231018	140900	1837639308	1933	1933	1936	1933	2397
391	20231018	140800	1833005904	1933	1938	1939	1933	32250
392	20231018	140700	1770582470	1939	1939	1939	1939	2
393	20231018	140600	1770578592	1939	1940	1940	1938	205
394	20231018	140500	1770181294	1940	1940	1940	1938	1066
395	20231018	140400	1768114350	1940	1940	1940	1938	502
396	20231018	140300	1767141393	1938	1938	1938	1938	2319
397	20231018	140200	1762647171	1939	1939	1939	1939	752
398	20231018	140100	1761189043	1939	1940	1940	1939	227
399	20231018	140000	1760748859	1940	1939	1941	1939	44
400	20231018	135900	1760663528	1941	1939	1941	1938	5149
401	20231018	135800	1750683684	1940	1940	1940	1940	13
402	20231018	135700	1750658464	1941	1941	1941	1941	1
403	20231018	135600	1750656523	1940	1941	1941	1940	323
404	20231018	135500	1750029603	1942	1942	1942	1942	701
405	20231018	135400	1748668261	1942	1942	1942	1939	105
406	20231018	135300	1748464651	1942	1939	1942	1939	2797
407	20231018	135200	1743041259	1938	1942	1942	1938	2862
408	20231018	135100	1737492086	1942	1939	1942	1939	20
409	20231018	135000	1737453300	1939	1941	1942	1939	16003
410	20231018	134900	1706411242	1942	1942	1942	1941	230
411	20231018	134800	1705964702	1941	1942	1942	1941	966
412	20231018	134700	1704089028	1942	1944	1944	1942	198
413	20231018	134600	1703704312	1945	1945	1945	1945	0
414	20231018	134500	1703704312	1945	1942	1945	1941	2466
415	20231018	134400	1698916291	1942	1945	1945	1942	202
416	20231018	134300	1698524001	1945	1945	1945	1945	1
417	20231018	134200	1698522056	1945	1942	1945	1942	20
418	20231018	134100	1698483204	1945	1946	1946	1945	51
419	20231018	134000	1698384008	1943	1943	1946	1943	316
420	20231018	133900	1697770011	1943	1945	1945	1943	100
421	20231018	133800	1697575692	1946	1946	1946	1946	0
422	20231018	133700	1697575692	1946	1946	1946	1946	105
423	20231018	133600	1697371362	1946	1946	1946	1946	31
424	20231018	133500	1697311036	1946	1946	1946	1946	3
425	20231018	133400	1697305198	1947	1942	1947	1941	3354
426	20231018	133300	1690794458	1942	1942	1947	1942	824
427	20231018	133200	1689193750	1942	1947	1947	1942	110
428	20231018	133100	1688979630	1947	1945	1947	1942	4696
429	20231018	133000	1679858506	1945	1945	1947	1944	45
430	20231018	132900	1679771009	1947	1947	1947	1947	0
431	20231018	132800	1679771009	1947	1948	1948	1947	1029
432	20231018	132700	1677766518	1948	1946	1948	1946	525
433	20231018	132600	1676744863	1946	1944	1946	1944	503
434	20231018	132500	1675767025	1946	1946	1946	1943	103
435	20231018	132400	1675566590	1946	1946	1946	1946	0
436	20231018	132300	1675566590	1946	1946	1946	1946	7
437	20231018	132200	1675552968	1946	1946	1946	1946	2
438	20231018	132100	1675549076	1946	1945	1946	1942	76
439	20231018	132000	1675401391	1942	1944	1944	1942	4000
440	20231018	131900	1667632189	1945	1944	1945	1944	556
441	20231018	131800	1666550790	1945	1944	1945	1940	15620
442	20231018	131700	1636222179	1945	1945	1948	1945	22
443	20231018	131600	1636179374	1945	1946	1946	1945	498
444	20231018	131500	1635210751	1948	1948	1948	1948	0
445	20231018	131400	1635210751	1948	1948	1948	1948	4
446	20231018	131300	1635202959	1948	1946	1948	1946	65
447	20231018	131200	1635076467	1948	1948	1948	1948	1
448	20231018	131100	1635074519	1948	1948	1948	1948	0
449	20231018	131000	1635074519	1948	1948	1948	1948	0
450	20231018	130900	1635074519	1948	1948	1948	1948	1
451	20231018	130800	1635072571	1945	1945	1948	1944	2110
452	20231018	130700	1630970535	1944	1945	1945	1944	1440
453	20231018	130600	1628170154	1945	1949	1949	1945	3302
454	20231018	130500	1621745792	1948	1949	1949	1948	345
455	20231018	130400	1621073487	1949	1949	1949	1949	29
456	20231018	130300	1621016966	1949	1950	1950	1949	732
457	20231018	130200	1619589910	1950	1950	1950	1950	200
458	20231018	130100	1619199910	1950	1950	1950	1950	150
459	20231018	130000	1618907410	1950	1950	1950	1950	2
460	20231018	125900	1618903510	1947	1947	1948	1947	876
461	20231018	125800	1617197886	1950	1950	1950	1947	15
462	20231018	125700	1617168672	1947	1950	1950	1947	61
463	20231018	125600	1617049902	1947	1948	1950	1947	1081
464	20231018	125500	1614944192	1954	1954	1954	1954	1
465	20231018	125400	1614942238	1953	1954	1954	1953	3
466	20231018	125300	1614936377	1957	1954	1958	1954	548
467	20231018	125200	1613865525	1958	1958	1958	1954	21
468	20231018	125100	1613824479	1958	1956	1958	1956	13
469	20231018	125000	1613799049	1956	1955	1956	1955	502
470	20231018	124900	1612817637	1955	1955	1955	1955	30
471	20231018	124800	1612758987	1955	1955	1955	1955	0
472	20231018	124700	1612758987	1955	1954	1955	1954	240
473	20231018	124600	1612290025	1954	1954	1954	1954	80
474	20231018	124500	1612133705	1955	1955	1955	1955	0
475	20231018	124400	1612133705	1955	1945	1955	1945	1100
476	20231018	124300	1609988205	1955	1945	1955	1945	20
477	20231018	124200	1609949285	1945	1955	1955	1945	219
478	20231018	124100	1609521230	1955	1945	1955	1945	4
479	20231018	124000	1609513440	1955	1955	1955	1945	1318
480	20231018	123900	1606949750	1945	1947	1947	1945	934
481	20231018	123800	1605132052	1956	1956	1956	1956	1
482	20231018	123700	1605130096	1944	1944	1944	1944	0
483	20231018	123600	1605130096	1944	1948	1948	1944	6330
484	20231018	123500	1592813314	1958	1958	1958	1958	0
485	20231018	123400	1592813314	1958	1958	1958	1957	708
486	20231018	123300	1591427051	1957	1957	1957	1957	0
487	20231018	123200	1591427051	1957	1957	1957	1957	0
488	20231018	123100	1591427051	1957	1957	1957	1957	103
489	20231018	123000	1591225480	1957	1957	1957	1947	1504
490	20231018	122900	1588297161	1958	1958	1958	1948	10008
491	20231018	122800	1568794303	1950	1951	1951	1950	6459
492	20231018	122700	1556197692	1957	1958	1958	1951	5005
493	20231018	122600	1546430855	1958	1958	1958	1958	22
494	20231018	122500	1546387779	1958	1957	1958	1957	228
495	20231018	122400	1545941582	1957	1958	1958	1957	4
496	20231018	122300	1545933751	1958	1962	1962	1953	113
497	20231018	122200	1545713043	1963	1963	1963	1963	401
498	20231018	122100	1544925880	1952	1952	1952	1952	3496
499	20231018	122000	1538101688	1951	1957	1962	1951	8557
500	20231018	121900	1521380742	1962	1962	1962	1962	1
501	20231018	121800	1521378780	1962	1959	1962	1959	58
502	20231018	121700	1521265152	1963	1959	1963	1959	471
503	20231018	121600	1520342451	1963	1962	1963	1959	4133
504	20231018	121500	1512229833	1962	1962	1962	1962	0
505	20231018	121400	1512229833	1962	1962	1962	1962	0
506	20231018	121300	1512229833	1962	1962	1962	1962	11
507	20231018	121200	1512208251	1962	1963	1963	1957	377
508	20231018	121100	1511468506	1963	1958	1963	1957	472
509	20231018	121000	1510544795	1963	1963	1963	1963	0
510	20231018	120900	1510544795	1963	1963	1963	1963	11
511	20231018	120800	1510523202	1963	1963	1963	1963	0
512	20231018	120700	1510523202	1963	1963	1963	1963	1
513	20231018	120600	1510521239	1963	1956	1963	1956	81
514	20231018	120500	1510362796	1963	1963	1963	1963	4
515	20231018	120400	1510354944	1963	1963	1963	1963	1
516	20231018	120300	1510352981	1954	1963	1963	1954	1002
517	20231018	120200	1508394068	1956	1960	1963	1956	56
518	20231018	120100	1508284325	1960	1957	1960	1957	54
519	20231018	120000	1508178635	1958	1960	1960	1958	550
520	20231018	115900	1507100935	1960	1960	1960	1960	0
521	20231018	115800	1507100935	1960	1960	1960	1960	0
522	20231018	115700	1507100935	1960	1960	1960	1960	0
523	20231018	115600	1507100935	1960	1953	1960	1953	71
524	20231018	115500	1506962265	1960	1960	1960	1960	4
525	20231018	115400	1506954425	1953	1953	1953	1953	1
526	20231018	115300	1506952472	1960	1960	1960	1960	21
527	20231018	115200	1506911312	1952	1955	1955	1952	4000
528	20231018	115100	1499096641	1955	1955	1955	1955	1
529	20231018	115000	1499094686	1960	1960	1960	1960	0
530	20231018	114900	1499094686	1960	1955	1960	1955	694
531	20231018	114800	1497737891	1955	1955	1955	1955	0
532	20231018	114700	1497737891	1955	1955	1955	1955	395
533	20231018	114600	1496965666	1959	1959	1959	1959	0
534	20231018	114500	1496965666	1959	1959	1959	1959	1
535	20231018	114400	1496963707	1960	1960	1960	1960	0
536	20231018	114300	1496963707	1960	1960	1960	1960	0
537	20231018	114200	1496963707	1960	1954	1960	1954	2149
538	20231018	114100	1492764555	1954	1954	1954	1953	207
539	20231018	114000	1492360282	1954	1954	1957	1953	5126
540	20231018	113900	1482347075	1955	1956	1956	1955	594
541	20231018	113800	1481185803	1957	1963	1963	1956	2363
542	20231018	113700	1476558078	1958	1958	1958	1958	700
543	20231018	113600	1475187478	1958	1958	1958	1958	0
544	20231018	113500	1475187478	1958	1958	1958	1958	0
545	20231018	113400	1475187478	1958	1959	1959	1958	2
546	20231018	113300	1475183561	1963	1955	1963	1955	13
547	20231018	113200	1475158122	1955	1955	1955	1955	144
548	20231018	113100	1474876602	1964	1954	1964	1954	20
549	20231018	113000	1474837512	1954	1954	1954	1954	429
550	20231018	112900	1473999246	1954	1955	1955	1954	105
551	20231018	112800	1473794070	1956	1957	1957	1956	286
552	20231018	112700	1473234428	1957	1957	1957	1957	113
553	20231018	112600	1473013287	1957	1956	1957	1956	2
554	20231018	112500	1473009374	1954	1954	1954	1954	154
555	20231018	112400	1472708458	1953	1960	1960	1950	10055
556	20231018	112300	1453062375	1960	1960	1960	1960	1220
557	20231018	112200	1450671175	1960	1960	1960	1960	3266
558	20231018	112100	1444269815	1960	1960	1960	1960	655
559	20231018	112000	1442986015	1960	1960	1960	1957	411
560	20231018	111900	1442180458	1960	1960	1960	1960	0
561	20231018	111800	1442180458	1960	1960	1960	1960	0
562	20231018	111700	1442180458	1960	1960	1960	1960	1
563	20231018	111600	1442178498	1957	1958	1958	1957	90
564	20231018	111500	1442002363	1958	1960	1960	1958	469
565	20231018	111400	1441083872	1960	1967	1967	1960	1574
566	20231018	111300	1437996921	1963	1967	1967	1963	2010
567	20231018	111200	1434051251	1967	1966	1967	1962	6084
568	20231018	111100	1422086184	1966	1966	1966	1966	1
569	20231018	111000	1422084218	1962	1962	1962	1962	0
570	20231018	110900	1422084218	1962	1962	1962	1962	0
571	20231018	110800	1422084218	1962	1962	1962	1962	1
572	20231018	110700	1422082256	1963	1963	1963	1963	310
573	20231018	110600	1421473726	1963	1963	1963	1963	2500
574	20231018	110500	1416566226	1966	1962	1966	1962	1216
575	20231018	110400	1414177226	1961	1964	1965	1961	3360
576	20231018	110300	1407575918	1964	1958	1964	1958	6695
577	20231018	110200	1394446210	1954	1959	1959	1954	1402
578	20231018	110100	1391699742	1957	1954	1957	1954	1422
579	20231018	110000	1388916969	1956	1956	1956	1956	3
580	20231018	105900	1388911101	1957	1959	1959	1957	2
581	20231018	105800	1388907185	1958	1953	1958	1953	631
582	20231018	105700	1387674459	1955	1955	1955	1953	14
583	20231018	105600	1387647105	1955	1955	1955	1955	7
584	20231018	105500	1387633420	1959	1959	1959	1959	200
585	20231018	105400	1387241620	1959	1959	1959	1959	0
586	20231018	105300	1387241620	1959	1959	1959	1959	0
587	20231018	105200	1387241620	1959	1959	1959	1959	1
588	20231018	105100	1387239661	1960	1960	1960	1951	879
589	20231018	105000	1385519521	1960	1951	1960	1951	132
590	20231018	104900	1385261980	1960	1952	1960	1950	2263
591	20231018	104800	1380846259	1960	1952	1960	1951	201
592	20231018	104700	1380453951	1960	1952	1960	1952	402
593	20231018	104600	1379669231	1960	1952	1960	1951	1237
594	20231018	104500	1377255306	1960	1952	1960	1952	377
595	20231018	104400	1376518632	1961	1961	1961	1951	699
596	20231018	104300	1375152299	1952	1956	1956	1952	3812
597	20231018	104200	1367705637	1962	1962	1962	1962	3
598	20231018	104100	1367699751	1955	1956	1956	1955	3334
599	20231018	104000	1361179776	1960	1960	1960	1960	916
600	20231018	103900	1359384416	1960	1962	1962	1960	1792
601	20231018	103800	1355869187	1963	1964	1964	1962	1144
602	20231018	103700	1353623714	1963	1963	1963	1962	1113
603	20231018	103600	1351438906	1963	1963	1963	1963	1
604	20231018	103500	1351436943	1963	1961	1963	1961	201
605	20231018	103400	1351042780	1963	1963	1963	1963	0
606	20231018	103300	1351042780	1963	1963	1963	1963	26
607	20231018	103200	1350991742	1960	1961	1961	1960	1450
608	20231018	103100	1348148492	1964	1963	1964	1961	398
609	20231018	103000	1347367238	1963	1961	1964	1961	159
610	20231018	102900	1347055428	1961	1964	1964	1961	1766
611	20231018	102800	1343590783	1964	1960	1964	1960	3446
612	20231018	102700	1336832645	1960	1958	1960	1958	3864
613	20231018	102600	1329266530	1958	1958	1959	1958	2058
614	20231018	102500	1325236666	1958	1952	1958	1951	9169
615	20231018	102400	1307310271	1952	1952	1952	1952	938
616	20231018	102300	1305479295	1950	1950	1950	1950	0
617	20231018	102200	1305479295	1950	1949	1950	1949	493
618	20231018	102100	1304518437	1950	1951	1954	1950	6805
619	20231018	102000	1291247683	1951	1950	1954	1950	7217
620	20231018	101900	1277170611	1948	1950	1950	1948	106
621	20231018	101800	1276964111	1948	1950	1950	1948	2201
622	20231018	101700	1272676163	1950	1950	1950	1950	10
623	20231018	101600	1272656663	1950	1950	1950	1950	40
624	20231018	101500	1272578663	1950	1946	1950	1946	1040
625	20231018	101400	1270554663	1946	1949	1950	1946	446
626	20231018	101300	1269685181	1949	1947	1949	1946	3541
627	20231018	101200	1262785745	1947	1947	1947	1946	315
628	20231018	101100	1262172441	1947	1938	1947	1938	505
629	20231018	101000	1261191262	1938	1938	1938	1937	5685
630	20231018	100900	1250173751	1938	1938	1938	1937	15485
631	20231018	100800	1220172056	1937	1938	1948	1937	72409
632	20231018	100700	1079856771	1939	1941	1944	1937	53716
633	20231018	100600	975720416	1941	1947	1948	1940	24185
634	20231018	100500	928712668	1947	1948	1949	1947	4262
635	20231018	100400	920413061	1948	1950	1950	1948	4557
636	20231018	100300	911532815	1954	1949	1954	1949	956
637	20231018	100200	909669502	1954	1954	1954	1948	10027
638	20231018	100100	890119073	1954	1955	1955	1954	7
639	20231018	100000	890105391	1955	1955	1962	1953	1113
640	20231018	095900	887931501	1961	1951	1962	1951	4171
641	20231018	095800	879755710	1951	1951	1964	1950	8544
642	20231018	095700	863090864	1964	1951	1966	1950	16025
643	20231018	095600	831821744	1951	1962	1966	1950	42651
644	20231018	095500	748344097	1966	1966	1967	1963	5243
645	20231018	095400	738050647	1968	1969	1969	1964	16516
646	20231018	095300	705593500	1969	1967	1970	1967	501
647	20231018	095200	704608026	1970	1970	1971	1967	462
648	20231018	095100	703698014	1971	1971	1974	1970	3022
649	20231018	095000	697744595	1974	1971	1975	1970	3945
650	20231018	094900	689968720	1970	1970	1970	1968	1214
651	20231018	094800	687577568	1971	1969	1971	1965	3597
652	20231018	094700	680505186	1965	1966	1966	1965	8531
653	20231018	094600	663738911	1966	1970	1970	1966	1193
654	20231018	094500	661393467	1966	1966	1967	1966	2557
655	20231018	094400	656365858	1966	1967	1968	1966	8531
656	20231018	094300	639587673	1967	1969	1970	1967	10225
657	20231018	094200	619462676	1969	1971	1972	1968	11493
658	20231018	094100	596816632	1971	1970	1978	1970	311
659	20231018	094000	596203576	1970	1966	1980	1962	6615
660	20231018	093900	583198422	1962	1981	1981	1962	29363
661	20231018	093800	525274937	1981	1976	1984	1975	12449
662	20231018	093700	500634135	1976	1996	1996	1966	76370
663	20231018	093600	349345148	1991	1994	1996	1991	4647
664	20231018	093500	340082387	1995	1996	1996	1995	948
665	20231018	093400	338191117	1996	1996	1996	1995	66
666	20231018	093300	338059430	1996	1997	1997	1996	24
667	20231018	093200	338011515	1997	1997	1997	1997	467
668	20231018	093100	337078916	1997	1998	1998	1997	2397
669	20231018	093000	332292105	1998	1997	1998	1997	2531
670	20231018	092900	327237562	1997	1993	1997	1992	752
671	20231018	092800	325739118	1997	1994	1997	1993	302
672	20231018	092700	325137227	1994	1993	1994	1993	104
673	20231018	092600	324929926	1993	1996	1996	1993	4519
674	20231018	092500	315918002	1996	1996	1997	1995	1253
675	20231018	092400	313417504	1996	1994	1996	1994	6760
676	20231018	092300	299932974	1993	1993	1994	1992	1164
677	20231018	092200	297613751	1994	1992	1994	1992	891
678	20231018	092100	295838865	1990	1993	1993	1990	1019
679	20231018	092000	293808489	1990	1993	1993	1989	8815
680	20231018	091900	276266293	1993	1995	1995	1990	16122
681	20231018	091800	244163898	1994	1996	1996	1994	321
682	20231018	091700	243523819	1998	1995	1998	1993	3420
683	20231018	091600	236702722	1995	1997	1998	1995	3948
684	20231018	091500	228823202	1996	1998	1998	1996	1757
685	20231018	091400	225315071	1999	1998	1999	1997	1535
686	20231018	091300	222248258	1999	1999	1999	1999	6
687	20231018	091200	222236264	1999	2005	2005	1999	3013
688	20231018	091100	216211173	2005	2000	2005	1999	2771
689	20231018	091000	210668403	2005	2000	2005	2000	4817
690	20231018	090900	201029538	1999	2000	2000	1999	1330
691	20231018	090800	198369539	2010	2000	2010	1999	9026
692	20231018	090700	180292985	2000	1992	2000	1992	12444
693	20231018	090600	155481600	1992	1992	1993	1988	1415
694	20231018	090500	152667322	1992	1987	1993	1986	3395
695	20231018	090400	145921096	1988	1992	1994	1987	8312
696	20231018	090300	129391258	1990	1992	1992	1989	11505
697	20231018	090200	106500296	1994	1991	1995	1991	962
698	20231018	090100	104583865	1991	1995	1995	1990	19826
699	20231018	090000	65108176	2000	1990	2000	1990	32676