KissMeData/365590/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	205400	1998587021	1920	1920	1920	1920	14930
3	20231010	205300	1998587021	1920	1920	1920	1920	0
4	20231010	205200	1998587021	1920	1920	1920	1920	0
5	20231010	205100	1998587021	1920	1920	1920	1920	0
6	20231010	205000	1998587021	1920	1920	1920	1920	0
7	20231010	204900	1998587021	1920	1920	1920	1920	0
8	20231010	204800	1998587021	1920	1920	1920	1920	0
9	20231010	204700	1998587021	1920	1920	1920	1920	0
10	20231010	204600	1998587021	1920	1920	1920	1920	0
11	20231010	204500	1998587021	1920	1920	1920	1920	0
12	20231010	204400	1998587021	1920	1920	1920	1920	0
13	20231010	204300	1998587021	1920	1920	1920	1920	0
14	20231010	204200	1998587021	1920	1920	1920	1920	0
15	20231010	204100	1998587021	1920	1920	1920	1920	0
16	20231010	204000	1998587021	1920	1920	1920	1920	0
17	20231010	203900	1998587021	1920	1920	1920	1920	0
18	20231010	203800	1998587021	1920	1920	1920	1920	0
19	20231010	203700	1998587021	1920	1920	1920	1920	0
20	20231010	203600	1998587021	1920	1920	1920	1920	0
21	20231010	203500	1998587021	1920	1920	1920	1920	0
22	20231010	203400	1998587021	1920	1920	1920	1920	0
23	20231010	203300	1998587021	1920	1920	1920	1920	0
24	20231010	203200	1998587021	1920	1920	1920	1920	0
25	20231010	203100	1998587021	1920	1920	1920	1920	0
26	20231010	203000	1998587021	1920	1920	1920	1920	0
27	20231010	202900	1998587021	1920	1920	1920	1920	0
28	20231010	202800	1998587021	1920	1920	1920	1920	0
29	20231010	202700	1998587021	1920	1920	1920	1920	0
30	20231010	202600	1998587021	1920	1920	1920	1920	0
31	20231010	202500	1998587021	1920	1920	1920	1920	0
32	20231010	202400	1998587021	1920	1920	1920	1920	14930
33	20231010	202300	1998587021	1920	1920	1920	1920	0
34	20231010	202200	1998587021	1920	1920	1920	1920	0
35	20231010	202100	1998587021	1920	1920	1920	1920	0
36	20231010	202000	1998587021	1920	1920	1920	1920	0
37	20231010	201900	1998587021	1920	1920	1920	1920	0
38	20231010	201800	1998587021	1920	1920	1920	1920	0
39	20231010	201700	1998587021	1920	1920	1920	1920	0
40	20231010	201600	1998587021	1920	1920	1920	1920	0
41	20231010	201500	1998587021	1920	1920	1920	1920	0
42	20231010	201400	1998587021	1920	1920	1920	1920	0
43	20231010	201300	1998587021	1920	1920	1920	1920	0
44	20231010	201200	1998587021	1920	1920	1920	1920	0
45	20231010	201100	1998587021	1920	1920	1920	1920	0
46	20231010	201000	1998587021	1920	1920	1920	1920	0
47	20231010	200900	1998587021	1920	1920	1920	1920	0
48	20231010	200800	1998587021	1920	1920	1920	1920	0
49	20231010	200700	1998587021	1920	1920	1920	1920	0
50	20231010	200600	1998587021	1920	1920	1920	1920	0
51	20231010	200500	1998587021	1920	1920	1920	1920	0
52	20231010	200400	1998587021	1920	1920	1920	1920	0
53	20231010	200300	1998587021	1920	1920	1920	1920	0
54	20231010	200200	1998587021	1920	1920	1920	1920	0
55	20231010	200100	1998587021	1920	1920	1920	1920	0
56	20231010	200000	1998587021	1920	1920	1920	1920	0
57	20231010	195900	1998587021	1920	1920	1920	1920	0
58	20231010	195800	1998587021	1920	1920	1920	1920	0
59	20231010	195700	1998587021	1920	1920	1920	1920	0
60	20231010	195600	1998587021	1920	1920	1920	1920	0
61	20231010	195500	1998587021	1920	1920	1920	1920	0
62	20231010	195400	1998587021	1920	1920	1920	1920	14930
63	20231010	195300	1998587021	1920	1920	1920	1920	0
64	20231010	195200	1998587021	1920	1920	1920	1920	0
65	20231010	195100	1998587021	1920	1920	1920	1920	0
66	20231010	195000	1998587021	1920	1920	1920	1920	0
67	20231010	194900	1998587021	1920	1920	1920	1920	0
68	20231010	194800	1998587021	1920	1920	1920	1920	0
69	20231010	194700	1998587021	1920	1920	1920	1920	0
70	20231010	194600	1998587021	1920	1920	1920	1920	0
71	20231010	194500	1998587021	1920	1920	1920	1920	0
72	20231010	194400	1998587021	1920	1920	1920	1920	0
73	20231010	194300	1998587021	1920	1920	1920	1920	0
74	20231010	194200	1998587021	1920	1920	1920	1920	0
75	20231010	194100	1998587021	1920	1920	1920	1920	0
76	20231010	194000	1998587021	1920	1920	1920	1920	0
77	20231010	193900	1998587021	1920	1920	1920	1920	0
78	20231010	193800	1998587021	1920	1920	1920	1920	0
79	20231010	193700	1998587021	1920	1920	1920	1920	0
80	20231010	193600	1998587021	1920	1920	1920	1920	0
81	20231010	193500	1998587021	1920	1920	1920	1920	0
82	20231010	193400	1998587021	1920	1920	1920	1920	0
83	20231010	193300	1998587021	1920	1920	1920	1920	0
84	20231010	193200	1998587021	1920	1920	1920	1920	0
85	20231010	193100	1998587021	1920	1920	1920	1920	0
86	20231010	193000	1998587021	1920	1920	1920	1920	0
87	20231010	192900	1998587021	1920	1920	1920	1920	0
88	20231010	192800	1998587021	1920	1920	1920	1920	0
89	20231010	192700	1998587021	1920	1920	1920	1920	0
90	20231010	192600	1998587021	1920	1920	1920	1920	0
91	20231010	192500	1998587021	1920	1920	1920	1920	0
92	20231010	192400	1998587021	1920	1920	1920	1920	14930
93	20231010	192300	1998587021	1920	1920	1920	1920	0
94	20231010	192200	1998587021	1920	1920	1920	1920	0
95	20231010	192100	1998587021	1920	1920	1920	1920	0
96	20231010	192000	1998587021	1920	1920	1920	1920	0
97	20231010	191900	1998587021	1920	1920	1920	1920	0
98	20231010	191800	1998587021	1920	1920	1920	1920	0
99	20231010	191700	1998587021	1920	1920	1920	1920	0
100	20231010	191600	1998587021	1920	1920	1920	1920	0
101	20231010	191500	1998587021	1920	1920	1920	1920	0
102	20231010	191400	1998587021	1920	1920	1920	1920	0
103	20231010	191300	1998587021	1920	1920	1920	1920	0
104	20231010	191200	1998587021	1920	1920	1920	1920	0
105	20231010	191100	1998587021	1920	1920	1920	1920	0
106	20231010	191000	1998587021	1920	1920	1920	1920	0
107	20231010	190900	1998587021	1920	1920	1920	1920	0
108	20231010	190800	1998587021	1920	1920	1920	1920	0
109	20231010	190700	1998587021	1920	1920	1920	1920	0
110	20231010	190600	1998587021	1920	1920	1920	1920	0
111	20231010	190500	1998587021	1920	1920	1920	1920	0
112	20231010	190400	1998587021	1920	1920	1920	1920	0
113	20231010	190300	1998587021	1920	1920	1920	1920	0
114	20231010	190200	1998587021	1920	1920	1920	1920	0
115	20231010	190100	1998587021	1920	1920	1920	1920	0
116	20231010	190000	1998587021	1920	1920	1920	1920	0
117	20231010	185900	1998587021	1920	1920	1920	1920	0
118	20231010	185800	1998587021	1920	1920	1920	1920	0
119	20231010	185700	1998587021	1920	1920	1920	1920	0
120	20231010	185600	1998587021	1920	1920	1920	1920	0
121	20231010	185500	1998587021	1920	1920	1920	1920	0
122	20231010	185400	1998587021	1920	1920	1920	1920	14930
123	20231010	185300	1998587021	1920	1920	1920	1920	0
124	20231010	185200	1998587021	1920	1920	1920	1920	0
125	20231010	185100	1998587021	1920	1920	1920	1920	0
126	20231010	185000	1998587021	1920	1920	1920	1920	0
127	20231010	184900	1998587021	1920	1920	1920	1920	0
128	20231010	184800	1998587021	1920	1920	1920	1920	0
129	20231010	184700	1998587021	1920	1920	1920	1920	0
130	20231010	184600	1998587021	1920	1920	1920	1920	0
131	20231010	184500	1998587021	1920	1920	1920	1920	0
132	20231010	184400	1998587021	1920	1920	1920	1920	0
133	20231010	184300	1998587021	1920	1920	1920	1920	0
134	20231010	184200	1998587021	1920	1920	1920	1920	0
135	20231010	184100	1998587021	1920	1920	1920	1920	0
136	20231010	184000	1998587021	1920	1920	1920	1920	0
137	20231010	183900	1998587021	1920	1920	1920	1920	0
138	20231010	183800	1998587021	1920	1920	1920	1920	0
139	20231010	183700	1998587021	1920	1920	1920	1920	0
140	20231010	183600	1998587021	1920	1920	1920	1920	0
141	20231010	183500	1998587021	1920	1920	1920	1920	0
142	20231010	183400	1998587021	1920	1920	1920	1920	0
143	20231010	183300	1998587021	1920	1920	1920	1920	0
144	20231010	183200	1998587021	1920	1920	1920	1920	0
145	20231010	183100	1998587021	1920	1920	1920	1920	0
146	20231010	183000	1998587021	1920	1920	1920	1920	0
147	20231010	182900	1998587021	1920	1920	1920	1920	0
148	20231010	182800	1998587021	1920	1920	1920	1920	0
149	20231010	182700	1998587021	1920	1920	1920	1920	0
150	20231010	182600	1998587021	1920	1920	1920	1920	0
151	20231010	182500	1998587021	1920	1920	1920	1920	0
152	20231010	182400	1998587021	1920	1920	1920	1920	14930
153	20231010	182300	1998587021	1920	1920	1920	1920	0
154	20231010	182200	1998587021	1920	1920	1920	1920	0
155	20231010	182100	1998587021	1920	1920	1920	1920	0
156	20231010	182000	1998587021	1920	1920	1920	1920	0
157	20231010	181900	1998587021	1920	1920	1920	1920	0
158	20231010	181800	1998587021	1920	1920	1920	1920	0
159	20231010	181700	1998587021	1920	1920	1920	1920	0
160	20231010	181600	1998587021	1920	1920	1920	1920	0
161	20231010	181500	1998587021	1920	1920	1920	1920	0
162	20231010	181400	1998587021	1920	1920	1920	1920	0
163	20231010	181300	1998587021	1920	1920	1920	1920	0
164	20231010	181200	1998587021	1920	1920	1920	1920	0
165	20231010	181100	1998587021	1920	1920	1920	1920	0
166	20231010	181000	1998587021	1920	1920	1920	1920	0
167	20231010	180900	1998587021	1920	1920	1920	1920	0
168	20231010	180800	1998587021	1920	1920	1920	1920	0
169	20231010	180700	1998587021	1920	1920	1920	1920	0
170	20231010	180600	1998587021	1920	1920	1920	1920	0
171	20231010	180500	1998587021	1920	1920	1920	1920	0
172	20231010	180400	1998587021	1920	1920	1920	1920	0
173	20231010	180300	1998587021	1920	1920	1920	1920	0
174	20231010	180200	1998587021	1920	1920	1920	1920	0
175	20231010	180100	1998587021	1920	1920	1920	1920	0
176	20231010	180000	1998587021	1920	1920	1920	1920	0
177	20231010	175900	1998587021	1920	1920	1920	1920	0
178	20231010	175800	1998587021	1920	1920	1920	1920	0
179	20231010	175700	1998587021	1920	1920	1920	1920	0
180	20231010	175600	1998587021	1920	1920	1920	1920	0
181	20231010	175500	1998587021	1920	1920	1920	1920	0
182	20231010	175400	1998587021	1920	1920	1920	1920	14930
183	20231010	175300	1998587021	1920	1920	1920	1920	0
184	20231010	175200	1998587021	1920	1920	1920	1920	0
185	20231010	175100	1998587021	1920	1920	1920	1920	0
186	20231010	175000	1998587021	1920	1920	1920	1920	0
187	20231010	174900	1998587021	1920	1920	1920	1920	0
188	20231010	174800	1998587021	1920	1920	1920	1920	0
189	20231010	174700	1998587021	1920	1920	1920	1920	0
190	20231010	174600	1998587021	1920	1920	1920	1920	0
191	20231010	174500	1998587021	1920	1920	1920	1920	0
192	20231010	174400	1998587021	1920	1920	1920	1920	0
193	20231010	174300	1998587021	1920	1920	1920	1920	0
194	20231010	174200	1998587021	1920	1920	1920	1920	0
195	20231010	174100	1998587021	1920	1920	1920	1920	0
196	20231010	174000	1998587021	1920	1920	1920	1920	0
197	20231010	173900	1998587021	1920	1920	1920	1920	0
198	20231010	173800	1998587021	1920	1920	1920	1920	0
199	20231010	173700	1998587021	1920	1920	1920	1920	0
200	20231010	173600	1998587021	1920	1920	1920	1920	0
201	20231010	173500	1998587021	1920	1920	1920	1920	0
202	20231010	173400	1998587021	1920	1920	1920	1920	0
203	20231010	173300	1998587021	1920	1920	1920	1920	0
204	20231010	173200	1998587021	1920	1920	1920	1920	0
205	20231010	173100	1998587021	1920	1920	1920	1920	0
206	20231010	173000	1998587021	1920	1920	1920	1920	0
207	20231010	172900	1998587021	1920	1920	1920	1920	0
208	20231010	172800	1998587021	1920	1920	1920	1920	0
209	20231010	172700	1998587021	1920	1920	1920	1920	0
210	20231010	172600	1998587021	1920	1920	1920	1920	0
211	20231010	172500	1998587021	1920	1920	1920	1920	0
212	20231010	172400	1998587021	1920	1920	1920	1920	14930
213	20231010	172300	1998587021	1920	1920	1920	1920	0
214	20231010	172200	1998587021	1920	1920	1920	1920	0
215	20231010	172100	1998587021	1920	1920	1920	1920	0
216	20231010	172000	1998587021	1920	1920	1920	1920	0
217	20231010	171900	1998587021	1920	1920	1920	1920	0
218	20231010	171800	1998587021	1920	1920	1920	1920	0
219	20231010	171700	1998587021	1920	1920	1920	1920	0
220	20231010	171600	1998587021	1920	1920	1920	1920	0
221	20231010	171500	1998587021	1920	1920	1920	1920	0
222	20231010	171400	1998587021	1920	1920	1920	1920	0
223	20231010	171300	1998587021	1920	1920	1920	1920	0
224	20231010	171200	1998587021	1920	1920	1920	1920	0
225	20231010	171100	1998587021	1920	1920	1920	1920	0
226	20231010	171000	1998587021	1920	1920	1920	1920	0
227	20231010	170900	1998587021	1920	1920	1920	1920	0
228	20231010	170800	1998587021	1920	1920	1920	1920	0
229	20231010	170700	1998587021	1920	1920	1920	1920	0
230	20231010	170600	1998587021	1920	1920	1920	1920	0
231	20231010	170500	1998587021	1920	1920	1920	1920	0
232	20231010	170400	1998587021	1920	1920	1920	1920	0
233	20231010	170300	1998587021	1920	1920	1920	1920	0
234	20231010	170200	1998587021	1920	1920	1920	1920	0
235	20231010	170100	1998587021	1920	1920	1920	1920	0
236	20231010	170000	1998587021	1920	1920	1920	1920	0
237	20231010	165900	1998587021	1920	1920	1920	1920	0
238	20231010	165800	1998587021	1920	1920	1920	1920	0
239	20231010	165700	1998587021	1920	1920	1920	1920	0
240	20231010	165600	1998587021	1920	1920	1920	1920	0
241	20231010	165500	1998587021	1920	1920	1920	1920	0
242	20231010	165400	1998587021	1920	1920	1920	1920	14930
243	20231010	165300	1998587021	1920	1920	1920	1920	0
244	20231010	165200	1998587021	1920	1920	1920	1920	0
245	20231010	165100	1998587021	1920	1920	1920	1920	0
246	20231010	165000	1998587021	1920	1920	1920	1920	0
247	20231010	164900	1998587021	1920	1920	1920	1920	0
248	20231010	164800	1998587021	1920	1920	1920	1920	0
249	20231010	164700	1998587021	1920	1920	1920	1920	0
250	20231010	164600	1998587021	1920	1920	1920	1920	0
251	20231010	164500	1998587021	1920	1920	1920	1920	0
252	20231010	164400	1998587021	1920	1920	1920	1920	0
253	20231010	164300	1998587021	1920	1920	1920	1920	0
254	20231010	164200	1998587021	1920	1920	1920	1920	0
255	20231010	164100	1998587021	1920	1920	1920	1920	0
256	20231010	164000	1998587021	1920	1920	1920	1920	0
257	20231010	163900	1998587021	1920	1920	1920	1920	0
258	20231010	163800	1998587021	1920	1920	1920	1920	0
259	20231010	163700	1998587021	1920	1920	1920	1920	0
260	20231010	163600	1998587021	1920	1920	1920	1920	0
261	20231010	163500	1998587021	1920	1920	1920	1920	0
262	20231010	163400	1998587021	1920	1920	1920	1920	0
263	20231010	163300	1998587021	1920	1920	1920	1920	0
264	20231010	163200	1998587021	1920	1920	1920	1920	0
265	20231010	163100	1998587021	1920	1920	1920	1920	0
266	20231010	163000	1998587021	1920	1920	1920	1920	0
267	20231010	162900	1998587021	1920	1920	1920	1920	0
268	20231010	162800	1998587021	1920	1920	1920	1920	0
269	20231010	162700	1998587021	1920	1920	1920	1920	0
270	20231010	162600	1998587021	1920	1920	1920	1920	0
271	20231010	162500	1998587021	1920	1920	1920	1920	0
272	20231010	162400	1998587021	1920	1920	1920	1920	14930
273	20231010	162300	1998587021	1920	1920	1920	1920	0
274	20231010	162200	1998587021	1920	1920	1920	1920	0
275	20231010	162100	1998587021	1920	1920	1920	1920	0
276	20231010	162000	1998587021	1920	1920	1920	1920	0
277	20231010	161900	1998587021	1920	1920	1920	1920	0
278	20231010	161800	1998587021	1920	1920	1920	1920	0
279	20231010	161700	1998587021	1920	1920	1920	1920	0
280	20231010	161600	1998587021	1920	1920	1920	1920	0
281	20231010	161500	1998587021	1920	1920	1920	1920	0
282	20231010	161400	1998587021	1920	1920	1920	1920	0
283	20231010	161300	1998587021	1920	1920	1920	1920	0
284	20231010	161200	1998587021	1920	1920	1920	1920	0
285	20231010	161100	1998587021	1920	1920	1920	1920	0
286	20231010	161000	1998587021	1920	1920	1920	1920	0
287	20231010	160900	1998587021	1920	1920	1920	1920	0
288	20231010	160800	1998587021	1920	1920	1920	1920	0
289	20231010	160700	1998587021	1920	1920	1920	1920	0
290	20231010	160600	1998587021	1920	1920	1920	1920	0
291	20231010	160500	1998587021	1920	1920	1920	1920	0
292	20231010	160400	1998587021	1920	1920	1920	1920	0
293	20231010	160300	1998587021	1920	1920	1920	1920	0
294	20231010	160200	1998587021	1920	1920	1920	1920	0
295	20231010	160100	1998587021	1920	1920	1920	1920	0
296	20231010	160000	1998587021	1920	1920	1920	1920	0
297	20231010	155900	1998587021	1920	1920	1920	1920	0
298	20231010	155800	1998587021	1920	1920	1920	1920	0
299	20231010	155700	1998587021	1920	1920	1920	1920	0
300	20231010	155600	1998587021	1920	1920	1920	1920	0
301	20231010	155500	1998587021	1920	1920	1920	1920	0
302	20231010	155400	1998587021	1920	1920	1920	1920	14930
303	20231010	155300	1998587021	1920	1920	1920	1920	0
304	20231010	155200	1998587021	1920	1920	1920	1920	0
305	20231010	155100	1998587021	1920	1920	1920	1920	0
306	20231010	155000	1998587021	1920	1920	1920	1920	0
307	20231010	154900	1998587021	1920	1920	1920	1920	0
308	20231010	154800	1998587021	1920	1920	1920	1920	0
309	20231010	154700	1998587021	1920	1920	1920	1920	0
310	20231010	154600	1998587021	1920	1920	1920	1920	0
311	20231010	154500	1998587021	1920	1920	1920	1920	0
312	20231010	154400	1998587021	1920	1920	1920	1920	0
313	20231010	154300	1998587021	1920	1920	1920	1920	0
314	20231010	154200	1998587021	1920	1920	1920	1920	0
315	20231010	154100	1998587021	1920	1920	1920	1920	0
316	20231010	154000	1998587021	1920	1920	1920	1920	0
317	20231010	153900	1998587021	1920	1920	1920	1920	0
318	20231010	153800	1998587021	1920	1920	1920	1920	0
319	20231010	153700	1998587021	1920	1920	1920	1920	0
320	20231010	153600	1998587021	1920	1920	1920	1920	0
321	20231010	153500	1998587021	1920	1920	1920	1920	0
322	20231010	153400	1998587021	1920	1920	1920	1920	0
323	20231010	153300	1998587021	1920	1920	1920	1920	0
324	20231010	153200	1998587021	1920	1920	1920	1920	0
325	20231010	153100	1998587021	1920	1920	1920	1920	0
326	20231010	153000	1998587021	1920	1920	1920	1920	14930
327	20231010	152900	1969921421	1921	1921	1921	1921	0
328	20231010	152800	1969921421	1921	1921	1921	1921	0
329	20231010	152700	1969921421	1921	1921	1921	1921	0
330	20231010	152600	1969921421	1921	1921	1921	1921	0
331	20231010	152500	1969921421	1921	1921	1921	1921	0
332	20231010	152400	1969921421	1921	1921	1921	1921	0
333	20231010	152300	1969921421	1921	1921	1921	1921	0
334	20231010	152200	1969921421	1921	1921	1921	1921	0
335	20231010	152100	1969921421	1921	1921	1921	1921	0
336	20231010	152000	1969921421	1921	1921	1921	1921	0
337	20231010	151900	1969921421	1921	1922	1922	1920	4892
338	20231010	151800	1960524888	1921	1925	1925	1921	1670
339	20231010	151700	1957314609	1925	1925	1925	1925	522
340	20231010	151600	1956309759	1925	1927	1927	1923	1420
341	20231010	151500	1953576918	1926	1926	1928	1926	5912
342	20231010	151400	1942189783	1926	1933	1933	1926	6555
343	20231010	151300	1929551702	1933	1933	1933	1933	0
344	20231010	151200	1929551702	1933	1936	1937	1933	4006
345	20231010	151100	1921800500	1937	1937	1937	1937	44
346	20231010	151000	1921715272	1937	1938	1938	1937	207
347	20231010	150900	1921314147	1938	1935	1938	1935	566
348	20231010	150800	1920217818	1935	1939	1939	1935	4123
349	20231010	150700	1912231108	1939	1939	1939	1938	836
350	20231010	150600	1910610304	1940	1936	1940	1935	1245
351	20231010	150500	1908199904	1935	1935	1940	1935	558
352	20231010	150400	1907117454	1935	1935	1935	1934	1389
353	20231010	150300	1904429839	1935	1935	1935	1933	863
354	20231010	150200	1902760134	1932	1934	1935	1930	1972
355	20231010	150100	1898945464	1931	1932	1934	1930	2560
356	20231010	150000	1893998261	1932	1932	1932	1932	349
357	20231010	145900	1893323993	1932	1932	1932	1932	550
358	20231010	145800	1892261393	1933	1934	1934	1933	356
359	20231010	145700	1891572900	1934	1933	1934	1933	645
360	20231010	145600	1890325670	1934	1932	1934	1932	434
361	20231010	145500	1889486692	1934	1936	1936	1934	7040
362	20231010	145400	1875865221	1938	1937	1939	1935	1442
363	20231010	145300	1873070938	1935	1937	1940	1935	550
364	20231010	145200	1872005083	1936	1937	1941	1936	467
365	20231010	145100	1871099646	1937	1937	1940	1937	944
366	20231010	145000	1869270028	1938	1938	1940	1937	530
367	20231010	144900	1868242483	1937	1941	1942	1937	1140
368	20231010	144800	1866031887	1945	1945	1945	1944	951
369	20231010	144700	1864182692	1945	1937	1945	1937	451
370	20231010	144600	1863305983	1944	1940	1944	1940	5717
371	20231010	144500	1852199134	1937	1940	1940	1936	257
372	20231010	144400	1851700567	1940	1943	1943	1940	3097
373	20231010	144300	1845689538	1943	1944	1944	1943	1229
374	20231010	144200	1843300899	1943	1942	1944	1942	1744
375	20231010	144100	1839912032	1942	1940	1942	1940	2050
376	20231010	144000	1835932703	1940	1940	1940	1940	245
377	20231010	143900	1835457403	1940	1941	1941	1940	705
378	20231010	143800	1834089458	1941	1940	1942	1940	1606
379	20231010	143700	1830971757	1940	1942	1942	1922	746
380	20231010	143600	1829530636	1942	1945	1945	1942	545
381	20231010	143500	1828471511	1945	1945	1945	1945	945
382	20231010	143400	1826633486	1945	1945	1945	1945	546
383	20231010	143300	1825571516	1945	1945	1945	1945	245
384	20231010	143200	1825094991	1946	1932	1947	1931	10805
385	20231010	143100	1804220918	1941	1926	1941	1926	10336
386	20231010	143000	1784269826	1926	1924	1926	1923	4270
387	20231010	142900	1776053350	1924	1923	1924	1923	1076
388	20231010	142800	1773983631	1921	1920	1921	1920	649
389	20231010	142700	1772737546	1920	1920	1920	1920	7798
390	20231010	142600	1757765386	1920	1916	1920	1916	1489
391	20231010	142500	1754906840	1920	1914	1920	1914	3363
392	20231010	142400	1748465114	1914	1927	1927	1914	10365
393	20231010	142300	1728552957	1927	1930	1930	1927	3613
394	20231010	142200	1721587575	1929	1927	1929	1927	2427
395	20231010	142100	1716907731	1927	1930	1933	1927	4036
396	20231010	142000	1709116281	1929	1931	1931	1927	13564
397	20231010	141900	1682966649	1931	1929	1931	1926	3520
398	20231010	141800	1676179142	1931	1933	1934	1929	1944
399	20231010	141700	1672426061	1934	1934	1935	1932	5752
400	20231010	141600	1661306570	1935	1941	1941	1934	1596
401	20231010	141500	1658216785	1934	1947	1947	1934	1980
402	20231010	141400	1654372361	1947	1948	1948	1947	767
403	20231010	141300	1652878567	1945	1945	1945	1945	600
404	20231010	141200	1651711567	1945	1947	1948	1945	1281
405	20231010	141100	1649218170	1948	1948	1950	1948	545
406	20231010	141000	1648156020	1950	1951	1951	1950	847
407	20231010	140900	1646504270	1950	1950	1950	1950	295
408	20231010	140800	1645929020	1951	1948	1951	1945	1687
409	20231010	140700	1642644106	1949	1954	1954	1949	6262
410	20231010	140600	1630433309	1954	1950	1954	1950	545
411	20231010	140500	1629369124	1950	1956	1956	1950	863
412	20231010	140400	1627683217	1954	1956	1958	1954	835
413	20231010	140300	1626049653	1959	1957	1959	1956	1713
414	20231010	140200	1622696272	1957	1957	1957	1955	719
415	20231010	140100	1621289691	1955	1953	1955	1953	2274
416	20231010	140000	1616846494	1950	1951	1953	1950	1700
417	20231010	135900	1613529682	1951	1951	1953	1951	660
418	20231010	135800	1612241295	1951	1950	1951	1950	1022
419	20231010	135700	1610247836	1951	1953	1953	1951	497
420	20231010	135600	1609277499	1953	1953	1954	1950	2451
421	20231010	135500	1604496207	1953	1955	1955	1951	1101
422	20231010	135400	1602345767	1956	1956	1956	1956	245
423	20231010	135300	1601866547	1957	1958	1958	1957	1190
424	20231010	135200	1599537472	1958	1958	1958	1958	245
425	20231010	135100	1599057762	1958	1958	1958	1958	245
426	20231010	135000	1598578052	1954	1956	1958	1954	569
427	20231010	134900	1597464846	1957	1957	1957	1957	345
428	20231010	134800	1596789681	1957	1958	1959	1957	3516
429	20231010	134700	1589904808	1958	1959	1959	1958	2402
430	20231010	134600	1585199599	1959	1957	1959	1957	338
431	20231010	134500	1584537733	1957	1949	1957	1949	8687
432	20231010	134400	1567586410	1949	1948	1949	1948	613
433	20231010	134300	1566391686	1948	1948	1949	1948	545
434	20231010	134200	1565329726	1949	1950	1950	1949	1061
435	20231010	134100	1563261150	1950	1949	1950	1949	1858
436	20231010	134000	1559638563	1948	1944	1949	1944	2304
437	20231010	133900	1555155369	1944	1943	1944	1940	810
438	20231010	133800	1553581645	1943	1935	1943	1935	19230
439	20231010	133700	1516348088	1935	1932	1935	1932	8721
440	20231010	133600	1499483518	1931	1932	1932	1930	825
441	20231010	133500	1497890198	1931	1931	1931	1931	109
442	20231010	133400	1497679719	1931	1932	1932	1931	418
443	20231010	133300	1496872183	1932	1931	1932	1931	642
444	20231010	133200	1495632369	1930	1923	1930	1923	4909
445	20231010	133100	1486168166	1926	1926	1926	1923	3593
446	20231010	133000	1479257089	1926	1913	1928	1913	46402
447	20231010	132900	1390219808	1913	1914	1914	1913	329
448	20231010	132800	1389590186	1914	1912	1914	1912	633
449	20231010	132700	1388379400	1912	1914	1914	1912	2060
450	20231010	132600	1384437340	1914	1917	1917	1914	367
451	20231010	132500	1383733863	1917	1913	1917	1913	377
452	20231010	132400	1383011682	1917	1918	1919	1917	1199
453	20231010	132300	1380711931	1912	1910	1912	1910	2017
454	20231010	132200	1376856527	1910	1912	1912	1910	1515
455	20231010	132100	1373962623	1910	1910	1910	1910	0
456	20231010	132000	1373962623	1910	1909	1910	1909	5227
457	20231010	131900	1363979874	1909	1911	1911	1908	11544
458	20231010	131800	1341930702	1911	1911	1911	1911	4447
459	20231010	131700	1333432485	1911	1911	1911	1911	928
460	20231010	131600	1331659077	1911	1914	1916	1911	7590
461	20231010	131500	1317147166	1915	1919	1921	1915	3021
462	20231010	131400	1311361216	1919	1915	1919	1915	25
463	20231010	131300	1311313289	1915	1919	1919	1915	610
464	20231010	131200	1310144871	1914	1914	1919	1914	2645
465	20231010	131100	1305076239	1914	1912	1914	1911	7450
466	20231010	131000	1290826269	1910	1912	1914	1910	3270
467	20231010	130900	1284576723	1912	1913	1914	1909	36186
468	20231010	130800	1215424594	1913	1916	1916	1913	4117
469	20231010	130700	1207547389	1915	1915	1915	1915	3958
470	20231010	130600	1199967819	1915	1916	1916	1915	504
471	20231010	130500	1199002255	1916	1918	1919	1916	3204
472	20231010	130400	1192854688	1916	1916	1916	1916	2138
473	20231010	130300	1188758280	1916	1915	1916	1913	3781
474	20231010	130200	1181520829	1916	1918	1918	1916	7523
475	20231010	130100	1167095189	1918	1919	1919	1918	1505
476	20231010	130000	1164207095	1919	1919	1919	1919	115
477	20231010	125900	1163986410	1919	1917	1919	1917	2265
478	20231010	125800	1159640533	1917	1917	1917	1917	50
479	20231010	125700	1159544683	1919	1920	1920	1919	633
480	20231010	125600	1158329551	1920	1920	1920	1920	1
481	20231010	125500	1158327631	1916	1919	1920	1916	12
482	20231010	125400	1158304599	1916	1918	1920	1916	1319
483	20231010	125300	1155774948	1918	1918	1918	1918	195
484	20231010	125200	1155400938	1918	1919	1919	1918	470
485	20231010	125100	1154499009	1919	1920	1920	1919	451
486	20231010	125000	1153633151	1920	1920	1921	1920	3752
487	20231010	124900	1146429306	1921	1921	1921	1921	85
488	20231010	124800	1146266021	1921	1923	1923	1921	107
489	20231010	124700	1146060346	1923	1920	1923	1920	41
490	20231010	124600	1145981623	1920	1922	1923	1920	7210
491	20231010	124500	1132134257	1923	1924	1924	1923	414
492	20231010	124400	1131337932	1924	1924	1930	1924	541
493	20231010	124300	1130297037	1924	1924	1924	1924	2
494	20231010	124200	1130293189	1924	1925	1925	1924	176
495	20231010	124100	1129954431	1924	1924	1924	1924	267
496	20231010	124000	1129440723	1924	1924	1924	1924	4515
497	20231010	123900	1120753863	1924	1925	1925	1924	2646
498	20231010	123800	1115661867	1925	1925	1925	1925	540
499	20231010	123700	1114622367	1925	1925	1925	1922	2478
500	20231010	123600	1109856640	1922	1924	1924	1921	7250
501	20231010	123500	1095921046	1924	1927	1927	1924	9074
502	20231010	123400	1078453175	1928	1930	1930	1928	763
503	20231010	123300	1076982074	1929	1931	1931	1929	280
504	20231010	123200	1076441552	1931	1929	1931	1929	21
505	20231010	123100	1076401013	1929	1932	1932	1929	14632
506	20231010	123000	1048160994	1932	1931	1932	1931	612
507	20231010	122900	1046979080	1931	1931	1931	1931	0
508	20231010	122800	1046979080	1931	1933	1933	1931	321
509	20231010	122700	1046359002	1934	1931	1934	1931	272
510	20231010	122600	1045833767	1931	1932	1932	1931	487
511	20231010	122500	1044893188	1932	1932	1932	1931	2093
512	20231010	122400	1040850275	1932	1932	1932	1931	967
513	20231010	122300	1038982831	1933	1933	1933	1933	0
514	20231010	122200	1038982831	1933	1933	1933	1933	2
515	20231010	122100	1038978965	1932	1932	1932	1931	3748
516	20231010	122000	1031740698	1932	1937	1939	1932	17140
517	20231010	121900	998567339	1939	1937	1939	1937	803
518	20231010	121800	997011328	1938	1939	1939	1938	103
519	20231010	121700	996811614	1939	1939	1939	1938	4831
520	20231010	121600	987446378	1941	1941	1941	1941	2501
521	20231010	121500	982591937	1940	1940	1940	1940	3154
522	20231010	121400	976473177	1941	1941	1945	1940	4133
523	20231010	121300	968453928	1941	1942	1942	1941	435
524	20231010	121200	967609536	1944	1944	1944	1944	180
525	20231010	121100	967259616	1944	1941	1944	1941	151
526	20231010	121000	966966522	1940	1940	1940	1940	500
527	20231010	120900	965996522	1940	1939	1940	1939	2019
528	20231010	120800	962079894	1939	1941	1941	1939	4512
529	20231010	120700	953325626	1941	1941	1943	1941	276
530	20231010	120600	952789720	1942	1945	1945	1942	5543
531	20231010	120500	942018411	1945	1947	1947	1945	2315
532	20231010	120400	937515408	1947	1951	1951	1947	1215
533	20231010	120300	935149098	1949	1952	1960	1949	4034
534	20231010	120200	927280106	1952	1952	1952	1952	0
535	20231010	120100	927280106	1952	1952	1952	1952	0
536	20231010	120000	927280106	1952	1954	1954	1952	1835
537	20231010	115900	923696621	1954	1954	1954	1954	0
538	20231010	115800	923696621	1954	1954	1954	1954	351
539	20231010	115700	923010767	1954	1954	1954	1954	300
540	20231010	115600	922424567	1954	1954	1954	1954	0
541	20231010	115500	922424567	1954	1953	1954	1953	206
542	20231010	115400	922022199	1954	1954	1954	1953	129
543	20231010	115300	921770135	1955	1957	1957	1955	9207
544	20231010	115200	903753634	1967	1967	1967	1967	3
545	20231010	115100	903747733	1967	1957	1968	1957	216
546	20231010	115000	903324420	1968	1957	1968	1956	1957
547	20231010	114900	899492311	1957	1957	1957	1957	41
548	20231010	114800	899412074	1957	1957	1957	1957	1021
549	20231010	114700	897413977	1956	1955	1956	1955	301
550	20231010	114600	896825222	1955	1955	1955	1955	424
551	20231010	114500	895996302	1955	1954	1955	1954	131
552	20231010	114400	895740227	1954	1953	1954	1953	405
553	20231010	114300	894948957	1955	1954	1955	1954	47
554	20231010	114200	894857118	1955	1954	1955	1954	239
555	20231010	114100	894390102	1954	1954	1954	1954	5
556	20231010	114000	894380332	1954	1954	1954	1954	806
557	20231010	113900	892805408	1954	1954	1954	1954	10
558	20231010	113800	892785868	1954	1954	1954	1954	125
559	20231010	113700	892541618	1955	1955	1955	1955	0
560	20231010	113600	892541618	1955	1955	1955	1955	3
561	20231010	113500	892535753	1948	1948	1948	1948	1456
562	20231010	113400	889699465	1948	1948	1948	1948	1024
563	20231010	113300	887704713	1948	1955	1956	1948	120
564	20231010	113200	887470238	1956	1956	1956	1956	328
565	20231010	113100	886828670	1956	1956	1956	1956	103
566	20231010	113000	886627202	1945	1947	1947	1945	1220
567	20231010	112900	884252302	1945	1947	1947	1945	10185
568	20231010	112800	864440986	1947	1946	1947	1946	235
569	20231010	112700	863983481	1946	1956	1956	1945	820
570	20231010	112600	862388320	1956	1954	1956	1944	1315
571	20231010	112500	859821568	1943	1944	1944	1943	292
572	20231010	112400	859254055	1943	1968	1968	1943	13000
573	20231010	112300	833815033	1968	1968	1968	1962	2553
574	20231010	112200	828800673	1968	1968	1968	1967	1343
575	20231010	112100	826157966	1970	1976	1976	1970	3114
576	20231010	112000	820020755	1976	1976	1976	1976	45
577	20231010	111900	819931835	1976	1976	1976	1976	5
578	20231010	111800	819921955	1976	1976	1976	1976	5
579	20231010	111700	819912075	1976	1976	1976	1976	5
580	20231010	111600	819902195	1976	1977	1977	1976	59
581	20231010	111500	819785610	1977	1972	1977	1972	5070
582	20231010	111400	809787285	1977	1977	1977	1977	114
583	20231010	111300	809561907	1977	1975	1977	1975	31
584	20231010	111200	809500662	1975	1975	1975	1975	1
585	20231010	111100	809498687	1975	1977	1977	1972	4692
586	20231010	111000	800236258	1977	1987	1987	1977	318
587	20231010	110900	799607088	1987	1978	1987	1978	616
588	20231010	110800	798388004	1977	1977	1977	1977	21
589	20231010	110700	798346487	1978	1978	1978	1977	211
590	20231010	110600	797929319	1979	1979	1979	1979	100
591	20231010	110500	797731419	1979	1979	1979	1978	820
592	20231010	110400	796109429	1979	1979	1979	1979	2
593	20231010	110300	796105471	1978	1979	1979	1978	11
594	20231010	110200	796083712	1979	1978	1979	1978	420
595	20231010	110100	795252951	1978	1978	1978	1978	1
596	20231010	110000	795250973	1975	1975	1975	1975	445
597	20231010	105900	794372098	1975	1975	1975	1975	715
598	20231010	105800	792959973	1975	1975	1975	1975	142
599	20231010	105700	792679523	1975	1982	1982	1974	2851
600	20231010	105600	787042488	1982	1985	1985	1982	7595
601	20231010	105500	771980478	1986	1994	1994	1986	5358
602	20231010	105400	761328423	1994	1994	1994	1994	74
603	20231010	105300	761180867	1994	1994	1994	1994	14
604	20231010	105200	761152951	1994	1989	1994	1989	1321
605	20231010	105100	758520316	1989	1990	1990	1989	198
606	20231010	105000	758126335	1989	1988	1989	1988	476
607	20231010	104900	757180022	1989	1989	1989	1989	101
608	20231010	104800	756979133	1983	1989	1989	1983	1017
609	20231010	104700	754962415	1984	1984	1984	1984	55
610	20231010	104600	754853295	1990	1989	1990	1989	50
611	20231010	104500	754753828	1990	1990	1990	1985	1542
612	20231010	104400	751689583	1994	1992	1994	1985	1850
613	20231010	104300	748012903	1992	1986	1992	1986	3802
614	20231010	104200	740462125	1991	1991	1991	1986	5923
615	20231010	104100	728692122	1992	1991	1992	1991	106
616	20231010	104000	728481071	1991	1991	1991	1991	10
617	20231010	103900	728461161	1992	1986	1993	1986	5247
618	20231010	103800	718028736	1985	1986	1986	1985	137
619	20231010	103700	717756735	1985	1979	1985	1979	1845
620	20231010	103600	714098444	1979	1979	1979	1979	0
621	20231010	103500	714098444	1979	1979	1979	1979	0
622	20231010	103400	714098444	1979	1980	1980	1979	840
623	20231010	103300	712435368	1980	1980	1980	1979	1879
624	20231010	103200	708715028	1978	1978	1978	1978	100
625	20231010	103100	708517228	1978	1978	1978	1978	10
626	20231010	103000	708497448	1978	1978	1978	1978	1
627	20231010	102900	708495470	1968	1968	1968	1968	0
628	20231010	102800	708495470	1968	1968	1968	1968	0
629	20231010	102700	708495470	1968	1968	1968	1968	0
630	20231010	102600	708495470	1968	1970	1979	1968	1161
631	20231010	102500	706208528	1980	1979	1980	1979	2773
632	20231010	102400	700718454	1980	1980	1980	1980	0
633	20231010	102300	700718454	1980	1980	1980	1980	86
634	20231010	102200	700548174	1980	1980	1980	1980	22
635	20231010	102100	700504614	1980	1982	1982	1971	279
636	20231010	102000	699953353	1982	1982	1982	1982	100
637	20231010	101900	699755153	1980	1980	1980	1980	149
638	20231010	101800	699460133	1981	1980	1981	1980	510
639	20231010	101700	698450323	1980	1980	1981	1980	1517
640	20231010	101600	695445680	1977	1980	1980	1977	11
641	20231010	101500	695423930	1982	1982	1982	1982	0
642	20231010	101400	695423930	1982	1982	1982	1982	0
643	20231010	101300	695423930	1982	1971	1983	1971	25
644	20231010	101200	695374471	1970	1970	1970	1970	34
645	20231010	101100	695307491	1969	1964	1969	1964	21137
646	20231010	101000	653772869	1965	1963	1965	1962	1153
647	20231010	100900	651507616	1964	1959	1964	1959	302
648	20231010	100800	650915491	1952	1951	1958	1951	5780
649	20231010	100700	639629901	1951	1951	1951	1951	0
650	20231010	100600	639629901	1951	1954	1954	1950	5150
651	20231010	100500	629579895	1954	1954	1954	1954	305
652	20231010	100400	628983925	1954	1955	1955	1954	805
653	20231010	100300	627410739	1954	1957	1957	1954	1052
654	20231010	100200	625352954	1958	1960	1960	1958	4815
655	20231010	100100	615921134	1959	1959	1959	1959	1703
656	20231010	100000	612584957	1959	1958	1959	1958	1670
657	20231010	095900	609314997	1958	1959	1959	1958	824
658	20231010	095800	607701590	1960	1961	1961	1960	670
659	20231010	095700	606388386	1960	1961	1961	1960	6535
660	20231010	095600	593579151	1961	1961	1965	1961	330
661	20231010	095500	592932001	1961	1967	1967	1961	5160
662	20231010	095400	582791512	1966	1968	1968	1966	120
663	20231010	095300	582555392	1968	1967	1978	1967	367
664	20231010	095200	581833136	1968	1973	1973	1967	4828
665	20231010	095100	572321121	1973	1985	1986	1973	1085
666	20231010	095000	570177526	1981	1976	1989	1976	2891
667	20231010	094900	564443364	1976	1983	1990	1976	1435
668	20231010	094800	561605703	1990	1987	1990	1987	799
669	20231010	094700	560017793	1987	1987	1987	1987	9
670	20231010	094600	559999910	1989	1988	1996	1971	6801
671	20231010	094500	546480298	1991	1989	1998	1968	5496
672	20231010	094400	535596763	1989	1987	1989	1982	806
673	20231010	094300	533996133	1987	1977	1987	1977	583
674	20231010	094200	532841695	1977	1971	1977	1971	7289
675	20231010	094100	518467889	1971	1968	1971	1968	1017
676	20231010	094000	516463430	1968	1971	1971	1968	1015
677	20231010	093900	514465865	1972	1970	1972	1969	1215
678	20231010	093800	512072472	1972	1970	1972	1970	566
679	20231010	093700	510957320	1971	1958	1971	1958	4677
680	20231010	093600	501778253	1957	1950	1957	1950	10173
681	20231010	093500	481916481	1949	1945	1949	1945	613
682	20231010	093400	480721784	1949	1950	1950	1949	32
683	20231010	093300	480659396	1950	1947	1950	1945	4568
684	20231010	093200	471770703	1947	1947	1949	1944	705
685	20231010	093100	470398362	1946	1940	1946	1940	7823
686	20231010	093000	455214142	1939	1937	1939	1935	2989
687	20231010	092900	449425739	1937	1935	1937	1935	10411
688	20231010	092800	429279081	1935	1939	1939	1933	4477
689	20231010	092700	420610788	1939	1947	1952	1939	5061
690	20231010	092600	410781023	1947	1952	1953	1947	6307
691	20231010	092500	398469829	1952	1948	1952	1945	3734
692	20231010	092400	391200492	1952	1953	1953	1945	4557
693	20231010	092300	382324875	1947	1949	1953	1945	2628
694	20231010	092200	377211638	1946	1954	1954	1946	2479
695	20231010	092100	372378502	1955	1953	1960	1950	11023
696	20231010	092000	350856712	1952	1960	1960	1950	2504
697	20231010	091900	345967743	1965	1960	1966	1951	10839
698	20231010	091800	324727370	1958	1970	1970	1957	373
699	20231010	091700	323994852	1970	1958	1970	1957	2504
700	20231010	091600	319093457	1957	1957	1970	1957	3103
701	20231010	091500	313017394	1957	1933	1961	1911	37109
702	20231010	091400	241324943	1932	1963	1963	1910	37091
703	20231010	091300	169298003	1963	1976	1976	1963	10614
704	20231010	091200	148423381	1976	1972	1976	1970	7957
705	20231010	091100	132742879	1976	1971	1977	1967	2463
706	20231010	091000	127879243	1977	1971	1982	1965	8892
707	20231010	090900	110369183	1970	1979	1979	1970	17302
708	20231010	090800	76243255	1976	1998	1998	1976	4006
709	20231010	090700	68293392	1998	1998	1998	1998	1
710	20231010	090600	68291394	1983	1999	1999	1982	836
711	20231010	090500	66629610	1999	1986	1999	1986	892
712	20231010	090400	64855532	1990	2000	2000	1990	9332
713	20231010	090300	46239016	2010	2000	2010	2000	4445
714	20231010	090200	37347511	2000	2010	2015	2000	1461
715	20231010	090100	34414016	2015	1999	2015	1999	465
716	20231010	090000	33483405	2005	2025	2025	2005	14640