KissMeData/323230/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	204300	1881488954	1910	1910	1910	1910	1809
3	20231026	204200	1881488954	1910	1910	1910	1910	0
4	20231026	204100	1881488954	1910	1910	1910	1910	0
5	20231026	204000	1881488954	1910	1910	1910	1910	0
6	20231026	203900	1881488954	1910	1910	1910	1910	0
7	20231026	203800	1881488954	1910	1910	1910	1910	0
8	20231026	203700	1881488954	1910	1910	1910	1910	0
9	20231026	203600	1881488954	1910	1910	1910	1910	0
10	20231026	203500	1881488954	1910	1910	1910	1910	0
11	20231026	203400	1881488954	1910	1910	1910	1910	0
12	20231026	203300	1881488954	1910	1910	1910	1910	0
13	20231026	203200	1881488954	1910	1910	1910	1910	0
14	20231026	203100	1881488954	1910	1910	1910	1910	0
15	20231026	203000	1881488954	1910	1910	1910	1910	0
16	20231026	202900	1881488954	1910	1910	1910	1910	0
17	20231026	202800	1881488954	1910	1910	1910	1910	0
18	20231026	202700	1881488954	1910	1910	1910	1910	0
19	20231026	202600	1881488954	1910	1910	1910	1910	0
20	20231026	202500	1881488954	1910	1910	1910	1910	0
21	20231026	202400	1881488954	1910	1910	1910	1910	0
22	20231026	202300	1881488954	1910	1910	1910	1910	0
23	20231026	202200	1881488954	1910	1910	1910	1910	0
24	20231026	202100	1881488954	1910	1910	1910	1910	0
25	20231026	202000	1881488954	1910	1910	1910	1910	0
26	20231026	201900	1881488954	1910	1910	1910	1910	0
27	20231026	201800	1881488954	1910	1910	1910	1910	0
28	20231026	201700	1881488954	1910	1910	1910	1910	0
29	20231026	201600	1881488954	1910	1910	1910	1910	0
30	20231026	201500	1881488954	1910	1910	1910	1910	0
31	20231026	201400	1881488954	1910	1910	1910	1910	0
32	20231026	201300	1881488954	1910	1910	1910	1910	1809
33	20231026	201200	1881488954	1910	1910	1910	1910	0
34	20231026	201100	1881488954	1910	1910	1910	1910	0
35	20231026	201000	1881488954	1910	1910	1910	1910	0
36	20231026	200900	1881488954	1910	1910	1910	1910	0
37	20231026	200800	1881488954	1910	1910	1910	1910	0
38	20231026	200700	1881488954	1910	1910	1910	1910	0
39	20231026	200600	1881488954	1910	1910	1910	1910	0
40	20231026	200500	1881488954	1910	1910	1910	1910	0
41	20231026	200400	1881488954	1910	1910	1910	1910	0
42	20231026	200300	1881488954	1910	1910	1910	1910	0
43	20231026	200200	1881488954	1910	1910	1910	1910	0
44	20231026	200100	1881488954	1910	1910	1910	1910	0
45	20231026	200000	1881488954	1910	1910	1910	1910	0
46	20231026	195900	1881488954	1910	1910	1910	1910	0
47	20231026	195800	1881488954	1910	1910	1910	1910	0
48	20231026	195700	1881488954	1910	1910	1910	1910	0
49	20231026	195600	1881488954	1910	1910	1910	1910	0
50	20231026	195500	1881488954	1910	1910	1910	1910	0
51	20231026	195400	1881488954	1910	1910	1910	1910	0
52	20231026	195300	1881488954	1910	1910	1910	1910	0
53	20231026	195200	1881488954	1910	1910	1910	1910	0
54	20231026	195100	1881488954	1910	1910	1910	1910	0
55	20231026	195000	1881488954	1910	1910	1910	1910	0
56	20231026	194900	1881488954	1910	1910	1910	1910	0
57	20231026	194800	1881488954	1910	1910	1910	1910	0
58	20231026	194700	1881488954	1910	1910	1910	1910	0
59	20231026	194600	1881488954	1910	1910	1910	1910	0
60	20231026	194500	1881488954	1910	1910	1910	1910	0
61	20231026	194400	1881488954	1910	1910	1910	1910	0
62	20231026	194300	1881488954	1910	1910	1910	1910	1809
63	20231026	194200	1881488954	1910	1910	1910	1910	0
64	20231026	194100	1881488954	1910	1910	1910	1910	0
65	20231026	194000	1881488954	1910	1910	1910	1910	0
66	20231026	193900	1881488954	1910	1910	1910	1910	0
67	20231026	193800	1881488954	1910	1910	1910	1910	0
68	20231026	193700	1881488954	1910	1910	1910	1910	0
69	20231026	193600	1881488954	1910	1910	1910	1910	0
70	20231026	193500	1881488954	1910	1910	1910	1910	0
71	20231026	193400	1881488954	1910	1910	1910	1910	0
72	20231026	193300	1881488954	1910	1910	1910	1910	0
73	20231026	193200	1881488954	1910	1910	1910	1910	0
74	20231026	193100	1881488954	1910	1910	1910	1910	0
75	20231026	193000	1881488954	1910	1910	1910	1910	0
76	20231026	192900	1881488954	1910	1910	1910	1910	0
77	20231026	192800	1881488954	1910	1910	1910	1910	0
78	20231026	192700	1881488954	1910	1910	1910	1910	0
79	20231026	192600	1881488954	1910	1910	1910	1910	0
80	20231026	192500	1881488954	1910	1910	1910	1910	0
81	20231026	192400	1881488954	1910	1910	1910	1910	0
82	20231026	192300	1881488954	1910	1910	1910	1910	0
83	20231026	192200	1881488954	1910	1910	1910	1910	0
84	20231026	192100	1881488954	1910	1910	1910	1910	0
85	20231026	192000	1881488954	1910	1910	1910	1910	0
86	20231026	191900	1881488954	1910	1910	1910	1910	0
87	20231026	191800	1881488954	1910	1910	1910	1910	0
88	20231026	191700	1881488954	1910	1910	1910	1910	0
89	20231026	191600	1881488954	1910	1910	1910	1910	0
90	20231026	191500	1881488954	1910	1910	1910	1910	0
91	20231026	191400	1881488954	1910	1910	1910	1910	0
92	20231026	191300	1881488954	1910	1910	1910	1910	1809
93	20231026	191200	1881488954	1910	1910	1910	1910	0
94	20231026	191100	1881488954	1910	1910	1910	1910	0
95	20231026	191000	1881488954	1910	1910	1910	1910	0
96	20231026	190900	1881488954	1910	1910	1910	1910	0
97	20231026	190800	1881488954	1910	1910	1910	1910	0
98	20231026	190700	1881488954	1910	1910	1910	1910	0
99	20231026	190600	1881488954	1910	1910	1910	1910	0
100	20231026	190500	1881488954	1910	1910	1910	1910	0
101	20231026	190400	1881488954	1910	1910	1910	1910	0
102	20231026	190300	1881488954	1910	1910	1910	1910	0
103	20231026	190200	1881488954	1910	1910	1910	1910	0
104	20231026	190100	1881488954	1910	1910	1910	1910	0
105	20231026	190000	1881488954	1910	1910	1910	1910	0
106	20231026	185900	1881488954	1910	1910	1910	1910	0
107	20231026	185800	1881488954	1910	1910	1910	1910	0
108	20231026	185700	1881488954	1910	1910	1910	1910	0
109	20231026	185600	1881488954	1910	1910	1910	1910	0
110	20231026	185500	1881488954	1910	1910	1910	1910	0
111	20231026	185400	1881488954	1910	1910	1910	1910	0
112	20231026	185300	1881488954	1910	1910	1910	1910	0
113	20231026	185200	1881488954	1910	1910	1910	1910	0
114	20231026	185100	1881488954	1910	1910	1910	1910	0
115	20231026	185000	1881488954	1910	1910	1910	1910	0
116	20231026	184900	1881488954	1910	1910	1910	1910	0
117	20231026	184800	1881488954	1910	1910	1910	1910	0
118	20231026	184700	1881488954	1910	1910	1910	1910	0
119	20231026	184600	1881488954	1910	1910	1910	1910	0
120	20231026	184500	1881488954	1910	1910	1910	1910	0
121	20231026	184400	1881488954	1910	1910	1910	1910	0
122	20231026	184300	1881488954	1910	1910	1910	1910	1809
123	20231026	184200	1881488954	1910	1910	1910	1910	0
124	20231026	184100	1881488954	1910	1910	1910	1910	0
125	20231026	184000	1881488954	1910	1910	1910	1910	0
126	20231026	183900	1881488954	1910	1910	1910	1910	0
127	20231026	183800	1881488954	1910	1910	1910	1910	0
128	20231026	183700	1881488954	1910	1910	1910	1910	0
129	20231026	183600	1881488954	1910	1910	1910	1910	0
130	20231026	183500	1881488954	1910	1910	1910	1910	0
131	20231026	183400	1881488954	1910	1910	1910	1910	0
132	20231026	183300	1881488954	1910	1910	1910	1910	0
133	20231026	183200	1881488954	1910	1910	1910	1910	0
134	20231026	183100	1881488954	1910	1910	1910	1910	0
135	20231026	183000	1881488954	1910	1910	1910	1910	0
136	20231026	182900	1881488954	1910	1910	1910	1910	0
137	20231026	182800	1881488954	1910	1910	1910	1910	0
138	20231026	182700	1881488954	1910	1910	1910	1910	0
139	20231026	182600	1881488954	1910	1910	1910	1910	0
140	20231026	182500	1881488954	1910	1910	1910	1910	0
141	20231026	182400	1881488954	1910	1910	1910	1910	0
142	20231026	182300	1881488954	1910	1910	1910	1910	0
143	20231026	182200	1881488954	1910	1910	1910	1910	0
144	20231026	182100	1881488954	1910	1910	1910	1910	0
145	20231026	182000	1881488954	1910	1910	1910	1910	0
146	20231026	181900	1881488954	1910	1910	1910	1910	0
147	20231026	181800	1881488954	1910	1910	1910	1910	0
148	20231026	181700	1881488954	1910	1910	1910	1910	0
149	20231026	181600	1881488954	1910	1910	1910	1910	0
150	20231026	181500	1881488954	1910	1910	1910	1910	0
151	20231026	181400	1881488954	1910	1910	1910	1910	0
152	20231026	181300	1881488954	1910	1910	1910	1910	1809
153	20231026	181200	1881488954	1910	1910	1910	1910	0
154	20231026	181100	1881488954	1910	1910	1910	1910	0
155	20231026	181000	1881488954	1910	1910	1910	1910	0
156	20231026	180900	1881488954	1910	1910	1910	1910	0
157	20231026	180800	1881488954	1910	1910	1910	1910	0
158	20231026	180700	1881488954	1910	1910	1910	1910	0
159	20231026	180600	1881488954	1910	1910	1910	1910	0
160	20231026	180500	1881488954	1910	1910	1910	1910	0
161	20231026	180400	1881488954	1910	1910	1910	1910	0
162	20231026	180300	1881488954	1910	1910	1910	1910	0
163	20231026	180200	1881488954	1910	1910	1910	1910	0
164	20231026	180100	1881488954	1910	1910	1910	1910	0
165	20231026	180000	1881488954	1910	1910	1910	1910	0
166	20231026	175900	1881488954	1910	1910	1910	1910	0
167	20231026	175800	1881488954	1910	1910	1910	1910	0
168	20231026	175700	1881488954	1910	1910	1910	1910	0
169	20231026	175600	1881488954	1910	1910	1910	1910	0
170	20231026	175500	1881488954	1910	1910	1910	1910	0
171	20231026	175400	1881488954	1910	1910	1910	1910	0
172	20231026	175300	1881488954	1910	1910	1910	1910	0
173	20231026	175200	1881488954	1910	1910	1910	1910	0
174	20231026	175100	1881488954	1910	1910	1910	1910	0
175	20231026	175000	1881488954	1910	1910	1910	1910	0
176	20231026	174900	1881488954	1910	1910	1910	1910	0
177	20231026	174800	1881488954	1910	1910	1910	1910	0
178	20231026	174700	1881488954	1910	1910	1910	1910	0
179	20231026	174600	1881488954	1910	1910	1910	1910	0
180	20231026	174500	1881488954	1910	1910	1910	1910	0
181	20231026	174400	1881488954	1910	1910	1910	1910	0
182	20231026	174300	1881488954	1910	1910	1910	1910	1809
183	20231026	174200	1881488954	1910	1910	1910	1910	0
184	20231026	174100	1881488954	1910	1910	1910	1910	0
185	20231026	174000	1881488954	1910	1910	1910	1910	0
186	20231026	173900	1881488954	1910	1910	1910	1910	0
187	20231026	173800	1881488954	1910	1910	1910	1910	0
188	20231026	173700	1881488954	1910	1910	1910	1910	0
189	20231026	173600	1881488954	1910	1910	1910	1910	0
190	20231026	173500	1881488954	1910	1910	1910	1910	0
191	20231026	173400	1881488954	1910	1910	1910	1910	0
192	20231026	173300	1881488954	1910	1910	1910	1910	0
193	20231026	173200	1881488954	1910	1910	1910	1910	0
194	20231026	173100	1881488954	1910	1910	1910	1910	0
195	20231026	173000	1881488954	1910	1910	1910	1910	0
196	20231026	172900	1881488954	1910	1910	1910	1910	0
197	20231026	172800	1881488954	1910	1910	1910	1910	0
198	20231026	172700	1881488954	1910	1910	1910	1910	0
199	20231026	172600	1881488954	1910	1910	1910	1910	0
200	20231026	172500	1881488954	1910	1910	1910	1910	0
201	20231026	172400	1881488954	1910	1910	1910	1910	0
202	20231026	172300	1881488954	1910	1910	1910	1910	0
203	20231026	172200	1881488954	1910	1910	1910	1910	0
204	20231026	172100	1881488954	1910	1910	1910	1910	0
205	20231026	172000	1881488954	1910	1910	1910	1910	0
206	20231026	171900	1881488954	1910	1910	1910	1910	0
207	20231026	171800	1881488954	1910	1910	1910	1910	0
208	20231026	171700	1881488954	1910	1910	1910	1910	0
209	20231026	171600	1881488954	1910	1910	1910	1910	0
210	20231026	171500	1881488954	1910	1910	1910	1910	0
211	20231026	171400	1881488954	1910	1910	1910	1910	0
212	20231026	171300	1881488954	1910	1910	1910	1910	1809
213	20231026	171200	1881488954	1910	1910	1910	1910	0
214	20231026	171100	1881488954	1910	1910	1910	1910	0
215	20231026	171000	1881488954	1910	1910	1910	1910	0
216	20231026	170900	1881488954	1910	1910	1910	1910	0
217	20231026	170800	1881488954	1910	1910	1910	1910	0
218	20231026	170700	1881488954	1910	1910	1910	1910	0
219	20231026	170600	1881488954	1910	1910	1910	1910	0
220	20231026	170500	1881488954	1910	1910	1910	1910	0
221	20231026	170400	1881488954	1910	1910	1910	1910	0
222	20231026	170300	1881488954	1910	1910	1910	1910	0
223	20231026	170200	1881488954	1910	1910	1910	1910	0
224	20231026	170100	1881488954	1910	1910	1910	1910	0
225	20231026	170000	1881488954	1910	1910	1910	1910	0
226	20231026	165900	1881488954	1910	1910	1910	1910	0
227	20231026	165800	1881488954	1910	1910	1910	1910	0
228	20231026	165700	1881488954	1910	1910	1910	1910	0
229	20231026	165600	1881488954	1910	1910	1910	1910	0
230	20231026	165500	1881488954	1910	1910	1910	1910	0
231	20231026	165400	1881488954	1910	1910	1910	1910	0
232	20231026	165300	1881488954	1910	1910	1910	1910	0
233	20231026	165200	1881488954	1910	1910	1910	1910	0
234	20231026	165100	1881488954	1910	1910	1910	1910	0
235	20231026	165000	1881488954	1910	1910	1910	1910	0
236	20231026	164900	1881488954	1910	1910	1910	1910	0
237	20231026	164800	1881488954	1910	1910	1910	1910	0
238	20231026	164700	1881488954	1910	1910	1910	1910	0
239	20231026	164600	1881488954	1910	1910	1910	1910	0
240	20231026	164500	1881488954	1910	1910	1910	1910	0
241	20231026	164400	1881488954	1910	1910	1910	1910	0
242	20231026	164300	1881488954	1910	1910	1910	1910	1809
243	20231026	164200	1881488954	1910	1910	1910	1910	0
244	20231026	164100	1881488954	1910	1910	1910	1910	0
245	20231026	164000	1881488954	1910	1910	1910	1910	0
246	20231026	163900	1881488954	1910	1910	1910	1910	0
247	20231026	163800	1881488954	1910	1910	1910	1910	0
248	20231026	163700	1881488954	1910	1910	1910	1910	0
249	20231026	163600	1881488954	1910	1910	1910	1910	0
250	20231026	163500	1881488954	1910	1910	1910	1910	0
251	20231026	163400	1881488954	1910	1910	1910	1910	0
252	20231026	163300	1881488954	1910	1910	1910	1910	0
253	20231026	163200	1881488954	1910	1910	1910	1910	0
254	20231026	163100	1881488954	1910	1910	1910	1910	0
255	20231026	163000	1881488954	1910	1910	1910	1910	0
256	20231026	162900	1881488954	1910	1910	1910	1910	0
257	20231026	162800	1881488954	1910	1910	1910	1910	0
258	20231026	162700	1881488954	1910	1910	1910	1910	0
259	20231026	162600	1881488954	1910	1910	1910	1910	0
260	20231026	162500	1881488954	1910	1910	1910	1910	0
261	20231026	162400	1881488954	1910	1910	1910	1910	0
262	20231026	162300	1881488954	1910	1910	1910	1910	0
263	20231026	162200	1881488954	1910	1910	1910	1910	0
264	20231026	162100	1881488954	1910	1910	1910	1910	0
265	20231026	162000	1881488954	1910	1910	1910	1910	0
266	20231026	161900	1881488954	1910	1910	1910	1910	0
267	20231026	161800	1881488954	1910	1910	1910	1910	0
268	20231026	161700	1881488954	1910	1910	1910	1910	0
269	20231026	161600	1881488954	1910	1910	1910	1910	0
270	20231026	161500	1881488954	1910	1910	1910	1910	0
271	20231026	161400	1881488954	1910	1910	1910	1910	0
272	20231026	161300	1881488954	1910	1910	1910	1910	1809
273	20231026	161200	1881488954	1910	1910	1910	1910	0
274	20231026	161100	1881488954	1910	1910	1910	1910	0
275	20231026	161000	1881488954	1910	1910	1910	1910	0
276	20231026	160900	1881488954	1910	1910	1910	1910	0
277	20231026	160800	1881488954	1910	1910	1910	1910	0
278	20231026	160700	1881488954	1910	1910	1910	1910	0
279	20231026	160600	1881488954	1910	1910	1910	1910	0
280	20231026	160500	1881488954	1910	1910	1910	1910	0
281	20231026	160400	1881488954	1910	1910	1910	1910	0
282	20231026	160300	1881488954	1910	1910	1910	1910	0
283	20231026	160200	1881488954	1910	1910	1910	1910	0
284	20231026	160100	1881488954	1910	1910	1910	1910	0
285	20231026	160000	1881488954	1910	1910	1910	1910	0
286	20231026	155900	1881488954	1910	1910	1910	1910	0
287	20231026	155800	1881488954	1910	1910	1910	1910	0
288	20231026	155700	1881488954	1910	1910	1910	1910	0
289	20231026	155600	1881488954	1910	1910	1910	1910	0
290	20231026	155500	1881488954	1910	1910	1910	1910	0
291	20231026	155400	1881488954	1910	1910	1910	1910	0
292	20231026	155300	1881488954	1910	1910	1910	1910	0
293	20231026	155200	1881488954	1910	1910	1910	1910	0
294	20231026	155100	1881488954	1910	1910	1910	1910	0
295	20231026	155000	1881488954	1910	1910	1910	1910	0
296	20231026	154900	1881488954	1910	1910	1910	1910	0
297	20231026	154800	1881488954	1910	1910	1910	1910	0
298	20231026	154700	1881488954	1910	1910	1910	1910	0
299	20231026	154600	1881488954	1910	1910	1910	1910	0
300	20231026	154500	1881488954	1910	1910	1910	1910	0
301	20231026	154400	1881488954	1910	1910	1910	1910	0
302	20231026	154300	1881488954	1910	1910	1910	1910	1809
303	20231026	154200	1881488954	1910	1910	1910	1910	0
304	20231026	154100	1881488954	1910	1910	1910	1910	0
305	20231026	154000	1881488954	1910	1910	1910	1910	0
306	20231026	153900	1881488954	1910	1910	1910	1910	0
307	20231026	153800	1881488954	1910	1910	1910	1910	0
308	20231026	153700	1881488954	1910	1910	1910	1910	0
309	20231026	153600	1881488954	1910	1910	1910	1910	0
310	20231026	153500	1881488954	1910	1910	1910	1910	0
311	20231026	153400	1881488954	1910	1910	1910	1910	0
312	20231026	153300	1881488954	1910	1910	1910	1910	0
313	20231026	153200	1881488954	1910	1910	1910	1910	0
314	20231026	153100	1881488954	1910	1910	1910	1910	0
315	20231026	153000	1881488954	1910	1910	1910	1910	1809
316	20231026	152900	1878033764	1907	1907	1907	1907	0
317	20231026	152800	1878033764	1907	1907	1907	1907	0
318	20231026	152700	1878033764	1907	1907	1907	1907	0
319	20231026	152600	1878033764	1907	1907	1907	1907	0
320	20231026	152500	1878033764	1907	1907	1907	1907	0
321	20231026	152400	1878033764	1907	1907	1907	1907	0
322	20231026	152300	1878033764	1907	1907	1907	1907	0
323	20231026	152200	1878033764	1907	1907	1907	1907	0
324	20231026	152100	1878033764	1907	1907	1907	1907	0
325	20231026	152000	1878033764	1907	1907	1907	1907	0
326	20231026	151900	1878033764	1907	1907	1907	1907	145
327	20231026	151800	1877757249	1937	1937	1937	1906	6468
328	20231026	151700	1865249737	1930	1926	1930	1926	3922
329	20231026	151600	1857690955	1915	1915	1915	1915	0
330	20231026	151500	1857690955	1915	1912	1915	1912	3735
331	20231026	151400	1850542332	1912	1912	1912	1912	0
332	20231026	151300	1850542332	1912	1912	1912	1912	0
333	20231026	151200	1850542332	1912	1902	1912	1902	6
334	20231026	151100	1850530910	1912	1911	1912	1911	3500
335	20231026	151000	1843839692	1915	1915	1915	1915	0
336	20231026	150900	1843839692	1915	1895	1915	1895	2253
337	20231026	150800	1839541562	1895	1917	1917	1895	4750
338	20231026	150700	1830530225	1905	1906	1917	1905	257
339	20231026	150600	1830040618	1906	1916	1916	1906	293
340	20231026	150500	1829480070	1925	1903	1927	1903	6017
341	20231026	150400	1817913082	1903	1898	1903	1898	500
342	20231026	150300	1816962992	1903	1900	1903	1898	1662
343	20231026	150200	1813802310	1900	1905	1905	1900	2299
344	20231026	150100	1809428927	1918	1918	1918	1918	1
345	20231026	150000	1809427009	1919	1919	1919	1919	694
346	20231026	145900	1808095223	1907	1914	1914	1907	7328
347	20231026	145800	1794089546	1920	1920	1920	1920	0
348	20231026	145700	1794089546	1920	1920	1920	1920	0
349	20231026	145600	1794089546	1920	1920	1920	1920	0
350	20231026	145500	1794089546	1920	1920	1920	1920	1216
351	20231026	145400	1791754826	1925	1925	1925	1925	0
352	20231026	145300	1791754826	1925	1914	1925	1914	109
353	20231026	145200	1791546107	1913	1914	1914	1913	916
354	20231026	145100	1789793628	1920	1913	1920	1913	2241
355	20231026	145000	1785499934	1910	1911	1911	1910	1018
356	20231026	144900	1783555392	1913	1919	1920	1913	2458
357	20231026	144800	1778840556	1918	1918	1918	1918	188
358	20231026	144700	1778479972	1920	1920	1920	1920	0
359	20231026	144600	1778479972	1920	1920	1920	1920	18
360	20231026	144500	1778445412	1916	1916	1916	1916	0
361	20231026	144400	1778445412	1916	1916	1916	1916	0
362	20231026	144300	1778445412	1916	1903	1917	1903	3296
363	20231026	144200	1772132780	1903	1903	1903	1903	1123
364	20231026	144100	1769995711	1900	1900	1900	1900	513
365	20231026	144000	1769021011	1900	1880	1900	1880	7691
366	20231026	143900	1754507594	1879	1875	1879	1873	4946
367	20231026	143800	1745230824	1879	1867	1879	1867	4810
368	20231026	143700	1736237122	1867	1867	1867	1867	3000
369	20231026	143600	1730636122	1868	1859	1869	1850	5564
370	20231026	143500	1720281859	1859	1860	1860	1850	405
371	20231026	143400	1719532063	1850	1864	1864	1850	14000
372	20231026	143300	1693600080	1864	1886	1887	1864	4547
373	20231026	143200	1685103500	1869	1886	1886	1869	5000
374	20231026	143100	1675728996	1887	1887	1887	1887	0
375	20231026	143000	1675728996	1887	1887	1889	1887	3
376	20231026	142900	1675723333	1894	1894	1894	1894	0
377	20231026	142800	1675723333	1894	1894	1894	1894	0
378	20231026	142700	1675723333	1894	1894	1894	1894	0
379	20231026	142600	1675723333	1894	1894	1894	1894	2
380	20231026	142500	1675719545	1888	1895	1895	1888	626
381	20231026	142400	1674535907	1894	1900	1900	1894	1819
382	20231026	142300	1671084182	1900	1902	1903	1898	5372
383	20231026	142200	1660873539	1902	1902	1902	1902	0
384	20231026	142100	1660873539	1902	1902	1902	1902	0
385	20231026	142000	1660873539	1902	1902	1902	1902	1
386	20231026	141900	1660871637	1898	1898	1898	1898	0
387	20231026	141800	1660871637	1898	1898	1898	1898	0
388	20231026	141700	1660871637	1898	1898	1898	1898	8
389	20231026	141600	1660856453	1898	1903	1903	1898	825
390	20231026	141500	1659289988	1898	1898	1898	1898	0
391	20231026	141400	1659289988	1898	1898	1898	1898	0
392	20231026	141300	1659289988	1898	1915	1915	1898	3002
393	20231026	141200	1653589120	1916	1916	1916	1916	1
394	20231026	141100	1653587204	1917	1917	1917	1917	0
395	20231026	141000	1653587204	1917	1911	1917	1911	3000
396	20231026	140900	1647837227	1905	1905	1905	1905	0
397	20231026	140800	1647837227	1905	1905	1905	1905	59
398	20231026	140700	1647724832	1905	1905	1905	1905	1
399	20231026	140600	1647722927	1911	1911	1911	1911	0
400	20231026	140500	1647722927	1911	1911	1911	1911	0
401	20231026	140400	1647722927	1911	1911	1911	1911	3
402	20231026	140300	1647717194	1911	1911	1911	1911	0
403	20231026	140200	1647717194	1911	1909	1911	1900	4306
404	20231026	140100	1639503230	1910	1912	1912	1910	313
405	20231026	140000	1638905194	1912	1912	1912	1912	50
406	20231026	135900	1638809594	1912	1912	1912	1912	0
407	20231026	135800	1638809594	1912	1912	1912	1912	1
408	20231026	135700	1638807682	1908	1908	1908	1908	0
409	20231026	135600	1638807682	1908	1910	1910	1908	1800
410	20231026	135500	1635373078	1910	1912	1912	1910	252
411	20231026	135400	1634891526	1912	1921	1921	1912	6318
412	20231026	135300	1622780348	1921	1923	1923	1921	2592
413	20231026	135200	1617800694	1925	1926	1926	1925	1161
414	20231026	135100	1615565619	1927	1928	1928	1927	1378
415	20231026	135000	1612909839	1929	1930	1930	1929	1500
416	20231026	134900	1610016166	1929	1936	1937	1929	10364
417	20231026	134800	1589961423	1937	1937	1937	1937	405
418	20231026	134700	1589176938	1937	1937	1937	1937	129
419	20231026	134600	1588927065	1937	1940	1940	1937	14589
420	20231026	134500	1560630405	1942	1942	1942	1942	0
421	20231026	134400	1560630405	1942	1942	1942	1942	0
422	20231026	134300	1560630405	1942	1942	1942	1942	0
423	20231026	134200	1560630405	1942	1942	1942	1942	500
424	20231026	134100	1559659405	1952	1949	1952	1949	3297
425	20231026	134000	1553229972	1950	1950	1950	1950	0
426	20231026	133900	1553229972	1950	1950	1950	1950	0
427	20231026	133800	1553229972	1950	1944	1950	1944	1366
428	20231026	133700	1550571408	1944	1938	1944	1938	1678
429	20231026	133600	1547313994	1940	1940	1940	1940	0
430	20231026	133500	1547313994	1940	1940	1940	1940	381
431	20231026	133400	1546574854	1940	1936	1940	1936	70
432	20231026	133300	1546439254	1937	1937	1937	1937	28
433	20231026	133200	1546385018	1938	1938	1938	1938	300
434	20231026	133100	1545803618	1940	1940	1940	1940	0
435	20231026	133000	1545803618	1940	1937	1940	1937	160
436	20231026	132900	1545493299	1935	1935	1935	1935	0
437	20231026	132800	1545493299	1935	1935	1935	1935	1
438	20231026	132700	1545491364	1940	1939	1940	1939	1517
439	20231026	132600	1542548744	1940	1940	1940	1940	0
440	20231026	132500	1542548744	1940	1940	1940	1940	0
441	20231026	132400	1542548744	1940	1940	1940	1940	0
442	20231026	132300	1542548744	1940	1936	1940	1931	1002
443	20231026	132200	1540613338	1940	1940	1940	1940	0
444	20231026	132100	1540613338	1940	1940	1940	1940	0
445	20231026	132000	1540613338	1940	1940	1940	1940	110
446	20231026	131900	1540399938	1941	1941	1941	1941	0
447	20231026	131800	1540399938	1941	1940	1941	1940	2
448	20231026	131700	1540396057	1935	1935	1935	1935	0
449	20231026	131600	1540396057	1935	1935	1935	1935	110
450	20231026	131500	1540183207	1925	1925	1925	1925	0
451	20231026	131400	1540183207	1925	1925	1925	1925	0
452	20231026	131300	1540183207	1925	1931	1938	1925	731
453	20231026	131200	1538769537	1922	1922	1922	1922	0
454	20231026	131100	1538769537	1922	1922	1922	1922	0
455	20231026	131000	1538769537	1922	1922	1922	1922	1
456	20231026	130900	1538767615	1929	1929	1929	1929	0
457	20231026	130800	1538767615	1929	1928	1929	1928	3757
458	20231026	130700	1531524118	1928	1930	1930	1917	802
459	20231026	130600	1529976273	1932	1932	1932	1932	0
460	20231026	130500	1529976273	1932	1932	1932	1932	0
461	20231026	130400	1529976273	1932	1932	1932	1932	0
462	20231026	130300	1529976273	1932	1932	1932	1932	1000
463	20231026	130200	1528044273	1932	1932	1933	1932	301
464	20231026	130100	1527462737	1933	1934	1934	1933	502
465	20231026	130000	1526491870	1920	1920	1920	1920	0
466	20231026	125900	1526491870	1920	1923	1923	1920	10387
467	20231026	125800	1506532524	1933	1933	1933	1933	120
468	20231026	125700	1506300564	1933	1933	1933	1933	0
469	20231026	125600	1506300564	1933	1933	1933	1933	0
470	20231026	125500	1506300564	1933	1933	1933	1933	0
471	20231026	125400	1506300564	1933	1933	1933	1933	20
472	20231026	125300	1506261904	1935	1935	1935	1935	0
473	20231026	125200	1506261904	1935	1935	1935	1935	1
474	20231026	125100	1506259969	1939	1939	1939	1939	0
475	20231026	125000	1506259969	1939	1939	1939	1939	20
476	20231026	124900	1506221189	1940	1940	1940	1940	5
477	20231026	124800	1506211489	1945	1945	1945	1945	1
478	20231026	124700	1506209544	1947	1947	1947	1947	0
479	20231026	124600	1506209544	1947	1947	1947	1947	1
480	20231026	124500	1506207597	1929	1928	1929	1928	373
481	20231026	124400	1505488086	1922	1922	1922	1922	0
482	20231026	124300	1505488086	1922	1922	1922	1922	10
483	20231026	124200	1505468866	1928	1928	1928	1928	0
484	20231026	124100	1505468866	1928	1928	1928	1928	213
485	20231026	124000	1505058202	1928	1928	1928	1928	0
486	20231026	123900	1505058202	1928	1928	1928	1928	0
487	20231026	123800	1505058202	1928	1928	1928	1928	1
488	20231026	123700	1505056274	1928	1928	1928	1928	1
489	20231026	123600	1505054346	1922	1929	1948	1922	1003
490	20231026	123500	1503119547	1922	1949	1949	1922	1796
491	20231026	123400	1499664512	1959	1959	1959	1959	0
492	20231026	123300	1499664512	1959	1960	1960	1959	1025
493	20231026	123200	1497655513	1964	1938	1965	1938	4034
494	20231026	123100	1489775072	1927	1944	1944	1926	1043
495	20231026	123000	1487765368	1927	1923	1948	1923	71
496	20231026	122900	1487628550	1922	1930	1953	1922	3485
497	20231026	122800	1480906491	1930	1918	1930	1918	5710
498	20231026	122700	1469894084	1917	1917	1918	1917	2541
499	20231026	122600	1465022935	1917	1909	1918	1909	463
500	20231026	122500	1464137355	1909	1908	1909	1908	89
501	20231026	122400	1463967542	1908	1907	1908	1907	5474
502	20231026	122300	1453528431	1907	1904	1907	1903	71
503	20231026	122200	1453393055	1904	1904	1904	1904	6
504	20231026	122100	1453381631	1903	1903	1903	1903	198
505	20231026	122000	1453004837	1902	1902	1902	1902	0
506	20231026	121900	1453004837	1902	1902	1902	1902	0
507	20231026	121800	1453004837	1902	1902	1902	1902	0
508	20231026	121700	1453004837	1902	1902	1902	1902	100
509	20231026	121600	1452814637	1902	1902	1902	1902	200
510	20231026	121500	1452434237	1903	1903	1903	1903	80
511	20231026	121400	1452281997	1904	1904	1904	1904	26
512	20231026	121300	1452232493	1889	1897	1899	1889	970
513	20231026	121200	1450396123	1899	1899	1899	1899	0
514	20231026	121100	1450396123	1899	1899	1899	1899	425
515	20231026	121000	1449589048	1899	1899	1899	1899	580
516	20231026	120900	1448487628	1899	1899	1899	1899	0
517	20231026	120800	1448487628	1899	1899	1899	1899	501
518	20231026	120700	1447536229	1903	1902	1903	1902	1000
519	20231026	120600	1445633479	1903	1892	1903	1883	4785
520	20231026	120500	1436574586	1903	1893	1903	1890	2306
521	20231026	120400	1432213521	1899	1898	1900	1898	1815
522	20231026	120300	1428766675	1890	1890	1890	1890	391
523	20231026	120200	1428027685	1890	1883	1890	1883	1156
524	20231026	120100	1425845974	1883	1875	1883	1875	7538
525	20231026	120000	1411677843	1875	1875	1875	1875	570
526	20231026	115900	1410609093	1875	1869	1875	1869	7
527	20231026	115800	1410596004	1868	1868	1868	1868	873
528	20231026	115700	1408965240	1868	1869	1876	1868	947
529	20231026	115600	1407195871	1868	1864	1868	1864	3158
530	20231026	115500	1401297899	1864	1861	1864	1861	1000
531	20231026	115400	1399433905	1860	1860	1860	1860	0
532	20231026	115300	1399433905	1860	1859	1860	1858	3
533	20231026	115200	1399428328	1858	1857	1858	1857	293
534	20231026	115100	1398884226	1857	1856	1857	1856	3397
535	20231026	115000	1392578056	1851	1851	1851	1851	3
536	20231026	114900	1392572503	1851	1856	1856	1851	511
537	20231026	114800	1391624142	1851	1851	1851	1851	11
538	20231026	114700	1391603781	1851	1851	1856	1851	65
539	20231026	114600	1391483196	1851	1851	1851	1851	10
540	20231026	114500	1391464686	1851	1850	1851	1850	11
541	20231026	114400	1391444333	1850	1848	1856	1848	1557
542	20231026	114300	1388554975	1848	1847	1848	1847	1142
543	20231026	114200	1386445644	1856	1847	1856	1847	37
544	20231026	114100	1386377062	1847	1859	1859	1847	24009
545	20231026	114000	1341887191	1862	1862	1862	1862	3
546	20231026	113900	1341881605	1862	1862	1862	1862	1
547	20231026	113800	1341879743	1857	1857	1857	1857	128
548	20231026	113700	1341642047	1857	1857	1857	1857	28
549	20231026	113600	1341590051	1857	1857	1857	1857	28
550	20231026	113500	1341538055	1857	1857	1857	1857	28
551	20231026	113400	1341486059	1857	1857	1857	1857	17
552	20231026	113300	1341454490	1862	1862	1862	1862	0
553	20231026	113200	1341454490	1862	1862	1862	1862	600
554	20231026	113100	1340337290	1862	1854	1862	1854	1235
555	20231026	113000	1338047495	1854	1854	1854	1854	174
556	20231026	112900	1337724899	1854	1857	1857	1854	3252
557	20231026	112800	1331688674	1856	1856	1856	1856	4
558	20231026	112700	1331681250	1857	1858	1858	1857	10
559	20231026	112600	1331662675	1863	1863	1863	1863	0
560	20231026	112500	1331662675	1863	1863	1863	1863	0
561	20231026	112400	1331662675	1863	1863	1863	1863	55
562	20231026	112300	1331560210	1860	1860	1860	1860	0
563	20231026	112200	1331560210	1860	1862	1862	1860	275
564	20231026	112100	1331048200	1862	1862	1862	1862	0
565	20231026	112000	1331048200	1862	1862	1862	1862	0
566	20231026	111900	1331048200	1862	1862	1862	1862	0
567	20231026	111800	1331048200	1862	1862	1862	1862	0
568	20231026	111700	1331048200	1862	1861	1862	1861	1105
569	20231026	111600	1328990691	1860	1857	1860	1857	2113
570	20231026	111500	1325060517	1856	1856	1856	1855	1682
571	20231026	111400	1321938726	1852	1850	1856	1850	6118
572	20231026	111300	1310609054	1850	1851	1851	1850	6000
573	20231026	111200	1299507054	1850	1850	1850	1850	0
574	20231026	111100	1299507054	1850	1866	1866	1850	12045
575	20231026	111000	1277203726	1867	1867	1867	1867	100
576	20231026	110900	1277017026	1867	1867	1867	1867	3000
577	20231026	110800	1271416026	1853	1864	1864	1853	4528
578	20231026	110700	1262981962	1865	1868	1868	1865	11120
579	20231026	110600	1242220962	1876	1871	1876	1870	1301
580	20231026	110500	1239787322	1877	1877	1877	1877	1000
581	20231026	110400	1237910322	1870	1870	1870	1870	10
582	20231026	110300	1237891622	1870	1870	1870	1870	170
583	20231026	110200	1237573722	1873	1880	1880	1873	4863
584	20231026	110100	1228450662	1883	1880	1883	1880	1043
585	20231026	110000	1226488538	1876	1875	1876	1875	10393
586	20231026	105900	1206992278	1876	1877	1877	1875	2936
587	20231026	105800	1201484668	1877	1877	1877	1877	1771
588	20231026	105700	1198160501	1877	1883	1883	1877	11359
589	20231026	105600	1176796995	1883	1900	1900	1883	7047
590	20231026	105500	1163464336	1900	1903	1903	1900	6888
591	20231026	105400	1150363364	1925	1913	1925	1913	5178
592	20231026	105300	1140448061	1927	1929	1929	1920	12917
593	20231026	105200	1115574267	1929	1929	1929	1929	993
594	20231026	105100	1113658770	1927	1927	1927	1927	1297
595	20231026	105000	1111159451	1929	1931	1931	1929	7187
596	20231026	104900	1097289664	1930	1937	1937	1930	3074
597	20231026	104800	1091341798	1941	1952	1952	1937	35605
598	20231026	104700	1022077357	1953	1961	1965	1953	10642
599	20231026	104600	1001265324	1961	1961	1961	1961	0
600	20231026	104500	1001265324	1961	1961	1961	1961	0
601	20231026	104400	1001265324	1961	1959	1961	1959	21
602	20231026	104300	1001224155	1960	1960	1960	1960	0
603	20231026	104200	1001224155	1960	1961	1961	1960	2
604	20231026	104100	1001220234	1955	1955	1955	1955	283
605	20231026	104000	1000666969	1955	1955	1955	1955	0
606	20231026	103900	1000666969	1955	1955	1956	1955	1198
607	20231026	103800	998324368	1955	1956	1962	1955	1050
608	20231026	103700	996265968	1956	1961	1961	1956	700
609	20231026	103600	994895768	1961	1961	1961	1961	4237
610	20231026	103500	986587011	1961	1965	1965	1961	477
611	20231026	103400	985651214	1965	1961	1965	1961	473
612	20231026	103300	984723585	1963	1963	1963	1963	4530
613	20231026	103200	975831195	1966	1972	1972	1966	21940
614	20231026	103100	932674549	1972	1976	1976	1972	31
615	20231026	103000	932613413	1971	1978	1978	1970	15643
616	20231026	102900	901697184	1986	1986	1986	1986	0
617	20231026	102800	901697184	1986	1986	1986	1986	2001
618	20231026	102700	897723198	1986	1986	1986	1986	2
619	20231026	102600	897719226	1986	1986	1986	1986	251
620	20231026	102500	897220740	1986	1986	1986	1986	378
621	20231026	102400	896470032	1986	1986	1986	1986	0
622	20231026	102300	896470032	1986	1984	1986	1984	1002
623	20231026	102200	894481413	1977	1977	1977	1977	99
624	20231026	102100	894285690	1985	1985	1985	1985	0
625	20231026	102000	894285690	1985	1982	1985	1982	150
626	20231026	101900	893988237	1980	1980	1980	1980	108
627	20231026	101800	893774397	1974	1976	1976	1974	261
628	20231026	101700	893258955	1976	1976	1976	1976	0
629	20231026	101600	893258955	1976	1976	1976	1976	1
630	20231026	101500	893256979	1975	1975	1975	1975	6
631	20231026	101400	893245129	1982	1981	1982	1981	1001
632	20231026	101300	891262147	1981	1981	1981	1981	1
633	20231026	101200	891260166	1983	1983	1983	1983	204
634	20231026	101100	890855634	1984	1984	1984	1984	0
635	20231026	101000	890855634	1984	1975	1984	1975	7
636	20231026	100900	890841800	1974	1974	1974	1974	0
637	20231026	100800	890841800	1974	1974	1974	1974	0
638	20231026	100700	890841800	1974	1974	1974	1974	0
639	20231026	100600	890841800	1974	1974	1974	1974	0
640	20231026	100500	890841800	1974	1975	1975	1974	330
641	20231026	100400	890190379	1974	1974	1974	1974	0
642	20231026	100300	890190379	1974	1977	1977	1974	935
643	20231026	100200	888343523	1977	1977	1977	1977	0
644	20231026	100100	888343523	1977	1988	1988	1977	393
645	20231026	100000	887562250	1977	1980	1980	1977	2
646	20231026	095900	887558293	1991	1962	2000	1961	68451
647	20231026	095800	751928293	1961	1955	1961	1953	26577
648	20231026	095700	699941046	1970	1970	1970	1970	0
649	20231026	095600	699941046	1970	1970	1970	1970	1
650	20231026	095500	699939076	1970	1973	1973	1970	2004
651	20231026	095400	695985193	1973	1973	1973	1955	24605
652	20231026	095300	647676704	1956	1956	1956	1956	2
653	20231026	095200	647672792	1973	1954	1973	1954	4
654	20231026	095100	647664957	1962	1962	1962	1962	0
655	20231026	095000	647664957	1962	1952	1962	1952	3022
656	20231026	094900	641747013	1952	1951	1952	1951	2359
657	20231026	094800	637143416	1947	1958	1958	1947	20746
658	20231026	094700	596635527	1960	1963	1963	1960	2324
659	20231026	094600	592076742	1973	1973	1973	1973	2
660	20231026	094500	592072796	1963	1967	1967	1963	466
661	20231026	094400	591157056	1967	1972	1972	1967	1093
662	20231026	094300	589005249	1971	1971	1971	1971	0
663	20231026	094200	589005249	1971	1971	1971	1971	200
664	20231026	094100	588611049	1971	1963	1971	1963	9420
665	20231026	094000	570057935	1970	1970	1970	1970	2086
666	20231026	093900	565948515	1960	1960	1960	1960	200
667	20231026	093800	565556515	1960	1960	1960	1959	19823
668	20231026	093700	526703450	1958	1962	1962	1958	734
669	20231026	093600	525265866	1970	1970	1970	1970	60
670	20231026	093500	525147666	1970	1970	1970	1970	0
671	20231026	093400	525147666	1970	1971	1971	1960	335
672	20231026	093300	524488484	1979	1961	1979	1961	2827
673	20231026	093200	518916359	1950	1950	1950	1950	0
674	20231026	093100	518916359	1950	1946	1950	1945	6637
675	20231026	093000	505975411	1946	1946	1946	1946	0
676	20231026	092900	505975411	1946	1951	1951	1946	12479
677	20231026	092800	481661331	1950	1950	1950	1950	0
678	20231026	092700	481661331	1950	1950	1950	1950	1141
679	20231026	092600	479436381	1951	1951	1951	1951	61
680	20231026	092500	479317370	1951	1951	1951	1951	1
681	20231026	092400	479315419	1960	1951	1960	1951	350
682	20231026	092300	478629869	1954	1954	1954	1954	0
683	20231026	092200	478629869	1954	1954	1954	1954	620
684	20231026	092100	477418389	1952	1952	1952	1948	2440
685	20231026	092000	472663818	1949	1953	1953	1949	5336
686	20231026	091900	462248498	1953	1955	1955	1953	1523
687	20231026	091800	459272933	1955	1966	1966	1955	657
688	20231026	091700	457988454	1966	1966	1966	1966	0
689	20231026	091600	457988454	1966	1966	1966	1966	1
690	20231026	091500	457986488	1955	1955	1955	1955	20
691	20231026	091400	457947388	1965	1965	1965	1965	500
692	20231026	091300	456964888	1965	1954	1965	1954	43
693	20231026	091200	456880855	1971	1943	1981	1943	32118
694	20231026	091100	393613714	1943	1955	1955	1943	12792
695	20231026	091000	368693264	1955	1965	1965	1954	13801
696	20231026	090900	341619507	1981	1981	1991	1980	11097
697	20231026	090800	319637770	1981	1953	1981	1944	44346
698	20231026	090700	232760613	1945	1956	1956	1945	6910
699	20231026	090600	219262590	1956	1962	1964	1956	19235
700	20231026	090500	181570226	1962	1960	1981	1960	4947
701	20231026	090400	171788318	1967	1996	2000	1957	20000
702	20231026	090300	132356925	1999	2010	2045	1999	17458
703	20231026	090200	97107338	2000	1969	2010	1969	22003
704	20231026	090100	53266613	1971	1940	1973	1939	3912
705	20231026	090000	45647089	1940	1937	1940	1937	23565