KissMeData/323230/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	204400	2591525451	1950	1950	1950	1950	13790
3	20231018	204300	2591525451	1950	1950	1950	1950	0
4	20231018	204200	2591525451	1950	1950	1950	1950	0
5	20231018	204100	2591525451	1950	1950	1950	1950	0
6	20231018	204000	2591525451	1950	1950	1950	1950	0
7	20231018	203900	2591525451	1950	1950	1950	1950	0
8	20231018	203800	2591525451	1950	1950	1950	1950	0
9	20231018	203700	2591525451	1950	1950	1950	1950	0
10	20231018	203600	2591525451	1950	1950	1950	1950	0
11	20231018	203500	2591525451	1950	1950	1950	1950	0
12	20231018	203400	2591525451	1950	1950	1950	1950	0
13	20231018	203300	2591525451	1950	1950	1950	1950	0
14	20231018	203200	2591525451	1950	1950	1950	1950	0
15	20231018	203100	2591525451	1950	1950	1950	1950	0
16	20231018	203000	2591525451	1950	1950	1950	1950	0
17	20231018	202900	2591525451	1950	1950	1950	1950	0
18	20231018	202800	2591525451	1950	1950	1950	1950	0
19	20231018	202700	2591525451	1950	1950	1950	1950	0
20	20231018	202600	2591525451	1950	1950	1950	1950	0
21	20231018	202500	2591525451	1950	1950	1950	1950	0
22	20231018	202400	2591525451	1950	1950	1950	1950	0
23	20231018	202300	2591525451	1950	1950	1950	1950	0
24	20231018	202200	2591525451	1950	1950	1950	1950	0
25	20231018	202100	2591525451	1950	1950	1950	1950	0
26	20231018	202000	2591525451	1950	1950	1950	1950	0
27	20231018	201900	2591525451	1950	1950	1950	1950	0
28	20231018	201800	2591525451	1950	1950	1950	1950	0
29	20231018	201700	2591525451	1950	1950	1950	1950	0
30	20231018	201600	2591525451	1950	1950	1950	1950	0
31	20231018	201500	2591525451	1950	1950	1950	1950	0
32	20231018	201400	2591525451	1950	1950	1950	1950	13790
33	20231018	201300	2591525451	1950	1950	1950	1950	0
34	20231018	201200	2591525451	1950	1950	1950	1950	0
35	20231018	201100	2591525451	1950	1950	1950	1950	0
36	20231018	201000	2591525451	1950	1950	1950	1950	0
37	20231018	200900	2591525451	1950	1950	1950	1950	0
38	20231018	200800	2591525451	1950	1950	1950	1950	0
39	20231018	200700	2591525451	1950	1950	1950	1950	0
40	20231018	200600	2591525451	1950	1950	1950	1950	0
41	20231018	200500	2591525451	1950	1950	1950	1950	0
42	20231018	200400	2591525451	1950	1950	1950	1950	0
43	20231018	200300	2591525451	1950	1950	1950	1950	0
44	20231018	200200	2591525451	1950	1950	1950	1950	0
45	20231018	200100	2591525451	1950	1950	1950	1950	0
46	20231018	200000	2591525451	1950	1950	1950	1950	0
47	20231018	195900	2591525451	1950	1950	1950	1950	0
48	20231018	195800	2591525451	1950	1950	1950	1950	0
49	20231018	195700	2591525451	1950	1950	1950	1950	0
50	20231018	195600	2591525451	1950	1950	1950	1950	0
51	20231018	195500	2591525451	1950	1950	1950	1950	0
52	20231018	195400	2591525451	1950	1950	1950	1950	0
53	20231018	195300	2591525451	1950	1950	1950	1950	0
54	20231018	195200	2591525451	1950	1950	1950	1950	0
55	20231018	195100	2591525451	1950	1950	1950	1950	0
56	20231018	195000	2591525451	1950	1950	1950	1950	0
57	20231018	194900	2591525451	1950	1950	1950	1950	0
58	20231018	194800	2591525451	1950	1950	1950	1950	0
59	20231018	194700	2591525451	1950	1950	1950	1950	0
60	20231018	194600	2591525451	1950	1950	1950	1950	0
61	20231018	194500	2591525451	1950	1950	1950	1950	0
62	20231018	194400	2591525451	1950	1950	1950	1950	13790
63	20231018	194300	2591525451	1950	1950	1950	1950	0
64	20231018	194200	2591525451	1950	1950	1950	1950	0
65	20231018	194100	2591525451	1950	1950	1950	1950	0
66	20231018	194000	2591525451	1950	1950	1950	1950	0
67	20231018	193900	2591525451	1950	1950	1950	1950	0
68	20231018	193800	2591525451	1950	1950	1950	1950	0
69	20231018	193700	2591525451	1950	1950	1950	1950	0
70	20231018	193600	2591525451	1950	1950	1950	1950	0
71	20231018	193500	2591525451	1950	1950	1950	1950	0
72	20231018	193400	2591525451	1950	1950	1950	1950	0
73	20231018	193300	2591525451	1950	1950	1950	1950	0
74	20231018	193200	2591525451	1950	1950	1950	1950	0
75	20231018	193100	2591525451	1950	1950	1950	1950	0
76	20231018	193000	2591525451	1950	1950	1950	1950	0
77	20231018	192900	2591525451	1950	1950	1950	1950	0
78	20231018	192800	2591525451	1950	1950	1950	1950	0
79	20231018	192700	2591525451	1950	1950	1950	1950	0
80	20231018	192600	2591525451	1950	1950	1950	1950	0
81	20231018	192500	2591525451	1950	1950	1950	1950	0
82	20231018	192400	2591525451	1950	1950	1950	1950	0
83	20231018	192300	2591525451	1950	1950	1950	1950	0
84	20231018	192200	2591525451	1950	1950	1950	1950	0
85	20231018	192100	2591525451	1950	1950	1950	1950	0
86	20231018	192000	2591525451	1950	1950	1950	1950	0
87	20231018	191900	2591525451	1950	1950	1950	1950	0
88	20231018	191800	2591525451	1950	1950	1950	1950	0
89	20231018	191700	2591525451	1950	1950	1950	1950	0
90	20231018	191600	2591525451	1950	1950	1950	1950	0
91	20231018	191500	2591525451	1950	1950	1950	1950	0
92	20231018	191400	2591525451	1950	1950	1950	1950	13790
93	20231018	191300	2591525451	1950	1950	1950	1950	0
94	20231018	191200	2591525451	1950	1950	1950	1950	0
95	20231018	191100	2591525451	1950	1950	1950	1950	0
96	20231018	191000	2591525451	1950	1950	1950	1950	0
97	20231018	190900	2591525451	1950	1950	1950	1950	0
98	20231018	190800	2591525451	1950	1950	1950	1950	0
99	20231018	190700	2591525451	1950	1950	1950	1950	0
100	20231018	190600	2591525451	1950	1950	1950	1950	0
101	20231018	190500	2591525451	1950	1950	1950	1950	0
102	20231018	190400	2591525451	1950	1950	1950	1950	0
103	20231018	190300	2591525451	1950	1950	1950	1950	0
104	20231018	190200	2591525451	1950	1950	1950	1950	0
105	20231018	190100	2591525451	1950	1950	1950	1950	0
106	20231018	190000	2591525451	1950	1950	1950	1950	0
107	20231018	185900	2591525451	1950	1950	1950	1950	0
108	20231018	185800	2591525451	1950	1950	1950	1950	0
109	20231018	185700	2591525451	1950	1950	1950	1950	0
110	20231018	185600	2591525451	1950	1950	1950	1950	0
111	20231018	185500	2591525451	1950	1950	1950	1950	0
112	20231018	185400	2591525451	1950	1950	1950	1950	0
113	20231018	185300	2591525451	1950	1950	1950	1950	0
114	20231018	185200	2591525451	1950	1950	1950	1950	0
115	20231018	185100	2591525451	1950	1950	1950	1950	0
116	20231018	185000	2591525451	1950	1950	1950	1950	0
117	20231018	184900	2591525451	1950	1950	1950	1950	0
118	20231018	184800	2591525451	1950	1950	1950	1950	0
119	20231018	184700	2591525451	1950	1950	1950	1950	0
120	20231018	184600	2591525451	1950	1950	1950	1950	0
121	20231018	184500	2591525451	1950	1950	1950	1950	0
122	20231018	184400	2591525451	1950	1950	1950	1950	13790
123	20231018	184300	2591525451	1950	1950	1950	1950	0
124	20231018	184200	2591525451	1950	1950	1950	1950	0
125	20231018	184100	2591525451	1950	1950	1950	1950	0
126	20231018	184000	2591525451	1950	1950	1950	1950	0
127	20231018	183900	2591525451	1950	1950	1950	1950	0
128	20231018	183800	2591525451	1950	1950	1950	1950	0
129	20231018	183700	2591525451	1950	1950	1950	1950	0
130	20231018	183600	2591525451	1950	1950	1950	1950	0
131	20231018	183500	2591525451	1950	1950	1950	1950	0
132	20231018	183400	2591525451	1950	1950	1950	1950	0
133	20231018	183300	2591525451	1950	1950	1950	1950	0
134	20231018	183200	2591525451	1950	1950	1950	1950	0
135	20231018	183100	2591525451	1950	1950	1950	1950	0
136	20231018	183000	2591525451	1950	1950	1950	1950	0
137	20231018	182900	2591525451	1950	1950	1950	1950	0
138	20231018	182800	2591525451	1950	1950	1950	1950	0
139	20231018	182700	2591525451	1950	1950	1950	1950	0
140	20231018	182600	2591525451	1950	1950	1950	1950	0
141	20231018	182500	2591525451	1950	1950	1950	1950	0
142	20231018	182400	2591525451	1950	1950	1950	1950	0
143	20231018	182300	2591525451	1950	1950	1950	1950	0
144	20231018	182200	2591525451	1950	1950	1950	1950	0
145	20231018	182100	2591525451	1950	1950	1950	1950	0
146	20231018	182000	2591525451	1950	1950	1950	1950	0
147	20231018	181900	2591525451	1950	1950	1950	1950	0
148	20231018	181800	2591525451	1950	1950	1950	1950	0
149	20231018	181700	2591525451	1950	1950	1950	1950	0
150	20231018	181600	2591525451	1950	1950	1950	1950	0
151	20231018	181500	2591525451	1950	1950	1950	1950	0
152	20231018	181400	2591525451	1950	1950	1950	1950	13790
153	20231018	181300	2591525451	1950	1950	1950	1950	0
154	20231018	181200	2591525451	1950	1950	1950	1950	0
155	20231018	181100	2591525451	1950	1950	1950	1950	0
156	20231018	181000	2591525451	1950	1950	1950	1950	0
157	20231018	180900	2591525451	1950	1950	1950	1950	0
158	20231018	180800	2591525451	1950	1950	1950	1950	0
159	20231018	180700	2591525451	1950	1950	1950	1950	0
160	20231018	180600	2591525451	1950	1950	1950	1950	0
161	20231018	180500	2591525451	1950	1950	1950	1950	0
162	20231018	180400	2591525451	1950	1950	1950	1950	0
163	20231018	180300	2591525451	1950	1950	1950	1950	0
164	20231018	180200	2591525451	1950	1950	1950	1950	0
165	20231018	180100	2591525451	1950	1950	1950	1950	0
166	20231018	180000	2591525451	1950	1950	1950	1950	0
167	20231018	175900	2591525451	1950	1950	1950	1950	0
168	20231018	175800	2591525451	1950	1950	1950	1950	0
169	20231018	175700	2591525451	1950	1950	1950	1950	0
170	20231018	175600	2591525451	1950	1950	1950	1950	0
171	20231018	175500	2591525451	1950	1950	1950	1950	0
172	20231018	175400	2591525451	1950	1950	1950	1950	0
173	20231018	175300	2591525451	1950	1950	1950	1950	0
174	20231018	175200	2591525451	1950	1950	1950	1950	0
175	20231018	175100	2591525451	1950	1950	1950	1950	0
176	20231018	175000	2591525451	1950	1950	1950	1950	0
177	20231018	174900	2591525451	1950	1950	1950	1950	0
178	20231018	174800	2591525451	1950	1950	1950	1950	0
179	20231018	174700	2591525451	1950	1950	1950	1950	0
180	20231018	174600	2591525451	1950	1950	1950	1950	0
181	20231018	174500	2591525451	1950	1950	1950	1950	0
182	20231018	174400	2591525451	1950	1950	1950	1950	13790
183	20231018	174300	2591525451	1950	1950	1950	1950	0
184	20231018	174200	2591525451	1950	1950	1950	1950	0
185	20231018	174100	2591525451	1950	1950	1950	1950	0
186	20231018	174000	2591525451	1950	1950	1950	1950	0
187	20231018	173900	2591525451	1950	1950	1950	1950	0
188	20231018	173800	2591525451	1950	1950	1950	1950	0
189	20231018	173700	2591525451	1950	1950	1950	1950	0
190	20231018	173600	2591525451	1950	1950	1950	1950	0
191	20231018	173500	2591525451	1950	1950	1950	1950	0
192	20231018	173400	2591525451	1950	1950	1950	1950	0
193	20231018	173300	2591525451	1950	1950	1950	1950	0
194	20231018	173200	2591525451	1950	1950	1950	1950	0
195	20231018	173100	2591525451	1950	1950	1950	1950	0
196	20231018	173000	2591525451	1950	1950	1950	1950	0
197	20231018	172900	2591525451	1950	1950	1950	1950	0
198	20231018	172800	2591525451	1950	1950	1950	1950	0
199	20231018	172700	2591525451	1950	1950	1950	1950	0
200	20231018	172600	2591525451	1950	1950	1950	1950	0
201	20231018	172500	2591525451	1950	1950	1950	1950	0
202	20231018	172400	2591525451	1950	1950	1950	1950	0
203	20231018	172300	2591525451	1950	1950	1950	1950	0
204	20231018	172200	2591525451	1950	1950	1950	1950	0
205	20231018	172100	2591525451	1950	1950	1950	1950	0
206	20231018	172000	2591525451	1950	1950	1950	1950	0
207	20231018	171900	2591525451	1950	1950	1950	1950	0
208	20231018	171800	2591525451	1950	1950	1950	1950	0
209	20231018	171700	2591525451	1950	1950	1950	1950	0
210	20231018	171600	2591525451	1950	1950	1950	1950	0
211	20231018	171500	2591525451	1950	1950	1950	1950	0
212	20231018	171400	2591525451	1950	1950	1950	1950	13790
213	20231018	171300	2591525451	1950	1950	1950	1950	0
214	20231018	171200	2591525451	1950	1950	1950	1950	0
215	20231018	171100	2591525451	1950	1950	1950	1950	0
216	20231018	171000	2591525451	1950	1950	1950	1950	0
217	20231018	170900	2591525451	1950	1950	1950	1950	0
218	20231018	170800	2591525451	1950	1950	1950	1950	0
219	20231018	170700	2591525451	1950	1950	1950	1950	0
220	20231018	170600	2591525451	1950	1950	1950	1950	0
221	20231018	170500	2591525451	1950	1950	1950	1950	0
222	20231018	170400	2591525451	1950	1950	1950	1950	0
223	20231018	170300	2591525451	1950	1950	1950	1950	0
224	20231018	170200	2591525451	1950	1950	1950	1950	0
225	20231018	170100	2591525451	1950	1950	1950	1950	0
226	20231018	170000	2591525451	1950	1950	1950	1950	0
227	20231018	165900	2591525451	1950	1950	1950	1950	0
228	20231018	165800	2591525451	1950	1950	1950	1950	0
229	20231018	165700	2591525451	1950	1950	1950	1950	0
230	20231018	165600	2591525451	1950	1950	1950	1950	0
231	20231018	165500	2591525451	1950	1950	1950	1950	0
232	20231018	165400	2591525451	1950	1950	1950	1950	0
233	20231018	165300	2591525451	1950	1950	1950	1950	0
234	20231018	165200	2591525451	1950	1950	1950	1950	0
235	20231018	165100	2591525451	1950	1950	1950	1950	0
236	20231018	165000	2591525451	1950	1950	1950	1950	0
237	20231018	164900	2591525451	1950	1950	1950	1950	0
238	20231018	164800	2591525451	1950	1950	1950	1950	0
239	20231018	164700	2591525451	1950	1950	1950	1950	0
240	20231018	164600	2591525451	1950	1950	1950	1950	0
241	20231018	164500	2591525451	1950	1950	1950	1950	0
242	20231018	164400	2591525451	1950	1950	1950	1950	13790
243	20231018	164300	2591525451	1950	1950	1950	1950	0
244	20231018	164200	2591525451	1950	1950	1950	1950	0
245	20231018	164100	2591525451	1950	1950	1950	1950	0
246	20231018	164000	2591525451	1950	1950	1950	1950	0
247	20231018	163900	2591525451	1950	1950	1950	1950	0
248	20231018	163800	2591525451	1950	1950	1950	1950	0
249	20231018	163700	2591525451	1950	1950	1950	1950	0
250	20231018	163600	2591525451	1950	1950	1950	1950	0
251	20231018	163500	2591525451	1950	1950	1950	1950	0
252	20231018	163400	2591525451	1950	1950	1950	1950	0
253	20231018	163300	2591525451	1950	1950	1950	1950	0
254	20231018	163200	2591525451	1950	1950	1950	1950	0
255	20231018	163100	2591525451	1950	1950	1950	1950	0
256	20231018	163000	2591525451	1950	1950	1950	1950	0
257	20231018	162900	2591525451	1950	1950	1950	1950	0
258	20231018	162800	2591525451	1950	1950	1950	1950	0
259	20231018	162700	2591525451	1950	1950	1950	1950	0
260	20231018	162600	2591525451	1950	1950	1950	1950	0
261	20231018	162500	2591525451	1950	1950	1950	1950	0
262	20231018	162400	2591525451	1950	1950	1950	1950	0
263	20231018	162300	2591525451	1950	1950	1950	1950	0
264	20231018	162200	2591525451	1950	1950	1950	1950	0
265	20231018	162100	2591525451	1950	1950	1950	1950	0
266	20231018	162000	2591525451	1950	1950	1950	1950	0
267	20231018	161900	2591525451	1950	1950	1950	1950	0
268	20231018	161800	2591525451	1950	1950	1950	1950	0
269	20231018	161700	2591525451	1950	1950	1950	1950	0
270	20231018	161600	2591525451	1950	1950	1950	1950	0
271	20231018	161500	2591525451	1950	1950	1950	1950	0
272	20231018	161400	2591525451	1950	1950	1950	1950	13790
273	20231018	161300	2591525451	1950	1950	1950	1950	0
274	20231018	161200	2591525451	1950	1950	1950	1950	0
275	20231018	161100	2591525451	1950	1950	1950	1950	0
276	20231018	161000	2591525451	1950	1950	1950	1950	0
277	20231018	160900	2591525451	1950	1950	1950	1950	0
278	20231018	160800	2591525451	1950	1950	1950	1950	0
279	20231018	160700	2591525451	1950	1950	1950	1950	0
280	20231018	160600	2591525451	1950	1950	1950	1950	0
281	20231018	160500	2591525451	1950	1950	1950	1950	0
282	20231018	160400	2591525451	1950	1950	1950	1950	0
283	20231018	160300	2591525451	1950	1950	1950	1950	0
284	20231018	160200	2591525451	1950	1950	1950	1950	0
285	20231018	160100	2591525451	1950	1950	1950	1950	0
286	20231018	160000	2591525451	1950	1950	1950	1950	0
287	20231018	155900	2591525451	1950	1950	1950	1950	0
288	20231018	155800	2591525451	1950	1950	1950	1950	0
289	20231018	155700	2591525451	1950	1950	1950	1950	0
290	20231018	155600	2591525451	1950	1950	1950	1950	0
291	20231018	155500	2591525451	1950	1950	1950	1950	0
292	20231018	155400	2591525451	1950	1950	1950	1950	0
293	20231018	155300	2591525451	1950	1950	1950	1950	0
294	20231018	155200	2591525451	1950	1950	1950	1950	0
295	20231018	155100	2591525451	1950	1950	1950	1950	0
296	20231018	155000	2591525451	1950	1950	1950	1950	0
297	20231018	154900	2591525451	1950	1950	1950	1950	0
298	20231018	154800	2591525451	1950	1950	1950	1950	0
299	20231018	154700	2591525451	1950	1950	1950	1950	0
300	20231018	154600	2591525451	1950	1950	1950	1950	0
301	20231018	154500	2591525451	1950	1950	1950	1950	0
302	20231018	154400	2591525451	1950	1950	1950	1950	13790
303	20231018	154300	2591525451	1950	1950	1950	1950	0
304	20231018	154200	2591525451	1950	1950	1950	1950	0
305	20231018	154100	2591525451	1950	1950	1950	1950	0
306	20231018	154000	2591525451	1950	1950	1950	1950	0
307	20231018	153900	2591525451	1950	1950	1950	1950	0
308	20231018	153800	2591525451	1950	1950	1950	1950	0
309	20231018	153700	2591525451	1950	1950	1950	1950	0
310	20231018	153600	2591525451	1950	1950	1950	1950	0
311	20231018	153500	2591525451	1950	1950	1950	1950	0
312	20231018	153400	2591525451	1950	1950	1950	1950	0
313	20231018	153300	2591525451	1950	1950	1950	1950	0
314	20231018	153200	2591525451	1950	1950	1950	1950	0
315	20231018	153100	2591525451	1950	1950	1950	1950	0
316	20231018	153000	2591525451	1950	1950	1950	1950	13790
317	20231018	152900	2564634951	1945	1945	1945	1945	0
318	20231018	152800	2564634951	1945	1945	1945	1945	0
319	20231018	152700	2564634951	1945	1945	1945	1945	0
320	20231018	152600	2564634951	1945	1945	1945	1945	0
321	20231018	152500	2564634951	1945	1945	1945	1945	0
322	20231018	152400	2564634951	1945	1945	1945	1945	0
323	20231018	152300	2564634951	1945	1945	1945	1945	0
324	20231018	152200	2564634951	1945	1945	1945	1945	0
325	20231018	152100	2564634951	1945	1945	1945	1945	0
326	20231018	152000	2564634951	1945	1945	1945	1945	0
327	20231018	151900	2564634951	1945	1945	1964	1945	1001
328	20231018	151800	2562679498	1957	1964	1965	1956	1622
329	20231018	151700	2559500119	1931	1949	1964	1931	17854
330	20231018	151600	2524492984	1960	1950	1964	1950	501
331	20231018	151500	2523513650	1959	1965	1966	1945	2286
332	20231018	151400	2519046516	1965	1965	1965	1939	4496
333	20231018	151300	2510232804	1968	1939	1968	1925	1950
334	20231018	151200	2506449710	1969	1920	1969	1920	5052
335	20231018	151100	2496711920	1919	1904	1919	1904	8850
336	20231018	151000	2479791970	1899	1906	1906	1899	2522
337	20231018	150900	2474989591	1905	1906	1906	1905	2030
338	20231018	150800	2471120516	1910	1910	1910	1910	277
339	20231018	150700	2470591446	1910	1913	1914	1910	683
340	20231018	150600	2469285155	1900	1900	1900	1900	0
341	20231018	150500	2469285155	1900	1914	1915	1900	5521
342	20231018	150400	2458769307	1914	1912	1914	1912	1000
343	20231018	150300	2456855580	1913	1911	1913	1911	1000
344	20231018	150200	2454942756	1913	1910	1913	1900	3300
345	20231018	150100	2448643846	1900	1911	1912	1900	6726
346	20231018	150000	2435856947	1900	1900	1900	1900	3900
347	20231018	145900	2428446947	1900	1900	1905	1900	3361
348	20231018	145800	2422059565	1900	1897	1900	1895	6636
349	20231018	145700	2409468359	1897	1897	1897	1897	0
350	20231018	145600	2409468359	1897	1900	1900	1897	4700
351	20231018	145500	2400547006	1900	1906	1906	1900	2206
352	20231018	145400	2396349494	1906	1906	1906	1906	0
353	20231018	145300	2396349494	1906	1909	1910	1906	4325
354	20231018	145200	2388095419	1906	1906	1906	1906	544
355	20231018	145100	2387058555	1909	1906	1909	1906	349
356	20231018	145000	2386393283	1909	1909	1909	1909	0
357	20231018	144900	2386393283	1909	1900	1909	1900	3518
358	20231018	144800	2379691749	1897	1902	1908	1897	6192
359	20231018	144700	2367925752	1902	1899	1905	1897	6367
360	20231018	144600	2355817536	1900	1900	1900	1894	6419
361	20231018	144500	2343630958	1895	1906	1906	1894	9677
362	20231018	144400	2325259706	1896	1896	1896	1896	500
363	20231018	144300	2324311706	1909	1909	1909	1909	0
364	20231018	144200	2324311706	1909	1909	1909	1909	16
365	20231018	144100	2324281162	1910	1908	1910	1895	9641
366	20231018	144000	2305903647	1899	1900	1900	1898	9788
367	20231018	143900	2287314323	1899	1896	1899	1896	1143
368	20231018	143800	2285145789	1896	1893	1896	1893	1400
369	20231018	143700	2282494389	1894	1898	1898	1894	595
370	20231018	143600	2281366172	1898	1898	1898	1898	0
371	20231018	143500	2281366172	1898	1900	1900	1898	4515
372	20231018	143400	2272788078	1900	1914	1914	1900	6300
373	20231018	143300	2260808250	1914	1913	1914	1913	350
374	20231018	143200	2260138660	1913	1913	1913	1913	71
375	20231018	143100	2260002837	1904	1904	1904	1904	0
376	20231018	143000	2260002837	1904	1904	1904	1904	351
377	20231018	142900	2259334533	1903	1905	1905	1903	33
378	20231018	142800	2259271725	1908	1916	1916	1908	2731
379	20231018	142700	2254054084	1918	1918	1918	1918	0
380	20231018	142600	2254054084	1918	1914	1918	1914	168
381	20231018	142500	2253731924	1917	1919	1920	1915	852
382	20231018	142400	2252097609	1919	1915	1919	1915	2595
383	20231018	142300	2247127281	1920	1920	1920	1920	0
384	20231018	142200	2247127281	1920	1920	1920	1920	200
385	20231018	142100	2246743281	1920	1922	1922	1920	1423
386	20231018	142000	2244009275	1923	1923	1923	1923	370
387	20231018	141900	2243297765	1923	1928	1928	1923	955
388	20231018	141800	2241459260	1929	1930	1930	1929	117
389	20231018	141700	2241233509	1931	1930	1931	1929	142
390	20231018	141600	2240959394	1931	1931	1931	1930	122
391	20231018	141500	2240723846	1932	1932	1932	1931	1082
392	20231018	141400	2238633522	1932	1932	1932	1932	0
393	20231018	141300	2238633522	1932	1932	1932	1932	50
394	20231018	141200	2238536922	1932	1932	1932	1932	400
395	20231018	141100	2237764122	1935	1935	1935	1935	0
396	20231018	141000	2237764122	1935	1934	1935	1934	279
397	20231018	140900	2237224336	1934	1933	1934	1933	4649
398	20231018	140800	2228237706	1933	1928	1934	1928	781
399	20231018	140700	2226730238	1928	1941	1941	1928	6126
400	20231018	140600	2214908704	1949	1955	1955	1942	19347
401	20231018	140500	2177251244	1953	1954	1954	1952	2100
402	20231018	140400	2173149244	1960	1961	1961	1960	208
403	20231018	140300	2172741364	1954	1962	1962	1954	2150
404	20231018	140200	2168523864	1955	1955	1955	1955	0
405	20231018	140100	2168523864	1955	1955	1955	1955	0
406	20231018	140000	2168523864	1955	1956	1956	1955	200
407	20231018	135900	2168132764	1966	1966	1966	1966	22
408	20231018	135800	2168089512	1969	1969	1969	1969	0
409	20231018	135700	2168089512	1969	1969	1969	1969	1015
410	20231018	135600	2166090977	1969	1969	1969	1969	1000
411	20231018	135500	2164121977	1969	1967	1969	1967	439
412	20231018	135400	2163258100	1967	1965	1967	1965	1208
413	20231018	135300	2160883327	1968	1964	1968	1964	2450
414	20231018	135200	2156065907	1964	1963	1967	1961	2010
415	20231018	135100	2152118496	1963	1963	1970	1945	9386
416	20231018	135000	2133758758	1943	1936	1943	1936	522
417	20231018	134900	2132745657	1936	1936	1936	1936	0
418	20231018	134800	2132745657	1936	1929	1936	1929	695
419	20231018	134700	2131403440	1930	1940	1940	1930	1044
420	20231018	134600	2129385576	1943	1939	1943	1937	2486
421	20231018	134500	2124565734	1948	1951	1951	1947	12092
422	20231018	134400	2101004671	1953	1954	1954	1953	500
423	20231018	134300	2100028093	1966	1966	1966	1966	0
424	20231018	134200	2100028093	1966	1966	1966	1966	31
425	20231018	134100	2099967147	1967	1967	1967	1967	0
426	20231018	134000	2099967147	1967	1967	1967	1967	0
427	20231018	133900	2099967147	1967	1967	1967	1967	0
428	20231018	133800	2099967147	1967	1967	1967	1967	0
429	20231018	133700	2099967147	1967	1967	1967	1967	1
430	20231018	133600	2099965180	1956	1955	1956	1955	1503
431	20231018	133500	2097025412	1961	1961	1961	1961	0
432	20231018	133400	2097025412	1961	1961	1961	1961	0
433	20231018	133300	2097025412	1961	1961	1970	1961	5001
434	20231018	133200	2087176970	1961	1961	1961	1956	10988
435	20231018	133100	2065659502	1971	1971	1971	1971	0
436	20231018	133000	2065659502	1971	1971	1971	1962	206
437	20231018	132900	2065255312	1962	1968	1968	1961	741
438	20231018	132800	2063798315	1973	1973	1973	1973	0
439	20231018	132700	2063798315	1973	1972	1973	1968	10000
440	20231018	132600	2044075751	1975	1970	1975	1970	112
441	20231018	132500	2043854556	1974	1971	1974	1971	412
442	20231018	132400	2043041982	1968	1968	1968	1968	0
443	20231018	132300	2043041982	1968	1965	1968	1965	2000
444	20231018	132200	2039106781	1951	1951	1951	1951	289
445	20231018	132100	2038542942	1955	1939	1955	1939	10680
446	20231018	132000	2017761532	1938	1927	1938	1927	14285
447	20231018	131900	1990149622	1927	1926	1927	1926	632
448	20231018	131800	1988931778	1922	1922	1922	1922	100
449	20231018	131700	1988739578	1925	1925	1925	1925	0
450	20231018	131600	1988739578	1925	1925	1925	1925	250
451	20231018	131500	1988258328	1925	1925	1925	1925	2
452	20231018	131400	1988254478	1925	1925	1925	1925	1126
453	20231018	131300	1986086928	1925	1914	1925	1914	9252
454	20231018	131200	1968307149	1913	1914	1914	1913	1100
455	20231018	131100	1966202716	1917	1917	1917	1917	0
456	20231018	131000	1966202716	1917	1917	1917	1917	1200
457	20231018	130900	1963902316	1917	1917	1917	1917	0
458	20231018	130800	1963902316	1917	1917	1917	1917	1000
459	20231018	130700	1961985316	1917	1917	1917	1917	0
460	20231018	130600	1961985316	1917	1918	1918	1917	1417
461	20231018	130500	1959268510	1921	1921	1921	1921	0
462	20231018	130400	1959268510	1921	1918	1921	1918	4578
463	20231018	130300	1950480572	1917	1917	1917	1917	392
464	20231018	130200	1949729108	1917	1916	1917	1916	1483
465	20231018	130100	1946886680	1910	1910	1916	1910	2809
466	20231018	130000	1941514388	1910	1902	1910	1890	14034
467	20231018	125900	1914772478	1901	1893	1902	1888	752
468	20231018	125800	1913349701	1893	1893	1893	1893	1
469	20231018	125700	1913347808	1886	1886	1886	1886	0
470	20231018	125600	1913347808	1886	1886	1886	1886	0
471	20231018	125500	1913347808	1886	1890	1890	1886	3000
472	20231018	125400	1907685720	1890	1893	1893	1890	2076
473	20231018	125300	1903759080	1893	1893	1893	1893	0
474	20231018	125200	1903759080	1893	1893	1893	1893	0
475	20231018	125100	1903759080	1893	1889	1893	1889	1635
476	20231018	125000	1900670165	1883	1883	1883	1883	6
477	20231018	124900	1900658867	1882	1882	1882	1882	0
478	20231018	124800	1900658867	1882	1882	1882	1882	212
479	20231018	124700	1900259883	1883	1883	1883	1883	50
480	20231018	124600	1900165733	1883	1883	1883	1883	38
481	20231018	124500	1900094179	1883	1885	1885	1883	3756
482	20231018	124400	1893016942	1893	1893	1893	1893	0
483	20231018	124300	1893016942	1893	1893	1894	1893	260
484	20231018	124200	1892524633	1884	1885	1885	1884	50
485	20231018	124100	1892430413	1885	1886	1886	1885	1794
486	20231018	124000	1889047298	1886	1886	1886	1886	1505
487	20231018	123900	1886208868	1885	1885	1885	1885	162
488	20231018	123800	1885903498	1885	1885	1885	1885	0
489	20231018	123700	1885903498	1885	1885	1885	1885	100
490	20231018	123600	1885714998	1885	1885	1885	1885	203
491	20231018	123500	1885332343	1886	1883	1886	1879	2285
492	20231018	123400	1881035980	1883	1888	1888	1883	3266
493	20231018	123300	1874872822	1888	1891	1891	1888	1556
494	20231018	123200	1871932168	1910	1904	1910	1904	3076
495	20231018	123100	1866059587	1914	1914	1914	1914	0
496	20231018	123000	1866059587	1914	1902	1914	1902	1000
497	20231018	122900	1864151142	1891	1891	1891	1891	546
498	20231018	122800	1863118656	1891	1892	1892	1891	250
499	20231018	122700	1862645790	1889	1889	1889	1889	8
500	20231018	122600	1862630678	1911	1911	1911	1911	0
501	20231018	122500	1862630678	1911	1911	1911	1911	0
502	20231018	122400	1862630678	1911	1899	1911	1884	2640
503	20231018	122300	1857624913	1911	1876	1920	1876	5309
504	20231018	122200	1847555074	1876	1876	1876	1876	700
505	20231018	122100	1846241874	1875	1875	1875	1875	0
506	20231018	122000	1846241874	1875	1890	1890	1875	352
507	20231018	121900	1845578827	1890	1884	1891	1884	1780
508	20231018	121800	1842215177	1874	1874	1874	1874	0
509	20231018	121700	1842215177	1874	1874	1874	1874	0
510	20231018	121600	1842215177	1874	1874	1874	1874	210
511	20231018	121500	1841821637	1874	1889	1889	1874	795
512	20231018	121400	1840327503	1889	1891	1891	1889	4297
513	20231018	121300	1832209956	1890	1890	1890	1890	0
514	20231018	121200	1832209956	1890	1890	1890	1890	0
515	20231018	121100	1832209956	1890	1891	1891	1890	3000
516	20231018	121000	1826537628	1899	1901	1901	1891	751
517	20231018	120900	1825112363	1905	1905	1905	1905	0
518	20231018	120800	1825112363	1905	1905	1905	1905	1
519	20231018	120700	1825110458	1894	1894	1894	1894	61
520	20231018	120600	1824994924	1885	1885	1885	1885	0
521	20231018	120500	1824994924	1885	1873	1895	1873	9745
522	20231018	120400	1806671297	1866	1865	1866	1865	503
523	20231018	120300	1805733199	1865	1865	1865	1865	500
524	20231018	120200	1804800699	1864	1864	1864	1864	133
525	20231018	120100	1804552787	1864	1864	1864	1864	0
526	20231018	120000	1804552787	1864	1858	1864	1858	2953
527	20231018	115900	1799060395	1858	1858	1858	1858	8
528	20231018	115800	1799045531	1857	1860	1860	1857	632
529	20231018	115700	1797870439	1859	1861	1861	1859	9000
530	20231018	115600	1781130161	1861	1863	1863	1861	342
531	20231018	115500	1780493541	1862	1862	1862	1862	0
532	20231018	115400	1780493541	1862	1863	1863	1862	50
533	20231018	115300	1780400435	1861	1861	1861	1861	0
534	20231018	115200	1780400435	1861	1861	1861	1861	0
535	20231018	115100	1780400435	1861	1861	1861	1861	0
536	20231018	115000	1780400435	1861	1861	1861	1861	100
537	20231018	114900	1780214335	1859	1859	1860	1859	6174
538	20231018	114800	1768736729	1859	1859	1859	1859	320
539	20231018	114700	1768141849	1859	1854	1859	1854	1247
540	20231018	114600	1765829906	1854	1855	1855	1854	6300
541	20231018	114500	1754149653	1855	1855	1855	1855	1900
542	20231018	114400	1750625153	1860	1860	1860	1860	0
543	20231018	114300	1750625153	1860	1860	1860	1860	0
544	20231018	114200	1750625153	1860	1860	1860	1860	5000
545	20231018	114100	1741325153	1854	1861	1863	1854	14944
546	20231018	114000	1713565260	1855	1855	1855	1855	1207
547	20231018	113900	1711326275	1855	1855	1855	1855	1
548	20231018	113800	1711324420	1855	1861	1861	1855	7750
549	20231018	113700	1696920316	1861	1863	1870	1861	5797
550	20231018	113600	1686122415	1869	1870	1870	1869	45
551	20231018	113500	1686038305	1869	1874	1874	1869	1494
552	20231018	113400	1683244263	1874	1869	1874	1869	1213
553	20231018	113300	1680974031	1863	1863	1863	1863	320
554	20231018	113200	1680377871	1858	1858	1858	1858	0
555	20231018	113100	1680377871	1858	1858	1858	1858	72
556	20231018	113000	1680244095	1858	1862	1862	1858	8669
557	20231018	112900	1664115945	1863	1866	1866	1862	1026
558	20231018	112800	1662204796	1867	1868	1868	1867	202
559	20231018	112700	1661827561	1869	1870	1870	1868	72
560	20231018	112600	1661692934	1862	1866	1866	1862	4618
561	20231018	112500	1653086466	1865	1865	1865	1865	20
562	20231018	112400	1653049166	1865	1875	1875	1865	3411
563	20231018	112300	1646667898	1880	1880	1880	1880	179
564	20231018	112200	1646331378	1880	1880	1880	1880	0
565	20231018	112100	1646331378	1880	1881	1881	1880	271
566	20231018	112000	1645821818	1880	1880	1880	1880	0
567	20231018	111900	1645821818	1880	1887	1887	1880	10951
568	20231018	111800	1625202290	1887	1894	1894	1887	5211
569	20231018	111700	1615352443	1906	1906	1906	1906	0
570	20231018	111600	1615352443	1906	1904	1906	1904	108
571	20231018	111500	1615146643	1905	1893	1905	1893	384
572	20231018	111400	1614416897	1893	1899	1899	1893	1247
573	20231018	111300	1612050868	1899	1899	1899	1899	81
574	20231018	111200	1611897049	1898	1904	1904	1898	502
575	20231018	111100	1610941253	1905	1899	1905	1899	3121
576	20231018	111000	1604995760	1900	1900	1900	1900	262
577	20231018	110900	1604497960	1900	1900	1900	1900	0
578	20231018	110800	1604497960	1900	1901	1901	1900	361
579	20231018	110700	1603811988	1909	1906	1909	1905	768
580	20231018	110600	1602347792	1905	1905	1905	1905	0
581	20231018	110500	1602347792	1905	1905	1905	1905	0
582	20231018	110400	1602347792	1905	1905	1905	1905	514
583	20231018	110300	1601368622	1905	1905	1905	1905	37
584	20231018	110200	1601298137	1905	1905	1905	1905	21
585	20231018	110100	1601258132	1905	1905	1905	1905	10
586	20231018	110000	1601239082	1894	1892	1905	1884	2048
587	20231018	105900	1597365720	1883	1883	1883	1883	0
588	20231018	105800	1597365720	1883	1883	1883	1883	20
589	20231018	105700	1597328060	1883	1894	1894	1883	1100
590	20231018	105600	1595245760	1908	1908	1908	1908	0
591	20231018	105500	1595245760	1908	1902	1908	1894	4358
592	20231018	105400	1586952488	1902	1912	1912	1901	1905
593	20231018	105300	1583316752	1911	1911	1911	1911	0
594	20231018	105200	1583316752	1911	1912	1912	1911	350
595	20231018	105100	1582647901	1921	1921	1921	1921	1120
596	20231018	105000	1580496381	1929	1929	1929	1929	1234
597	20231018	104900	1578115995	1929	1929	1929	1929	100
598	20231018	104800	1577923095	1929	1901	1932	1901	6554
599	20231018	104700	1565354459	1901	1888	1901	1888	2988
600	20231018	104600	1559704949	1867	1864	1867	1864	1251
601	20231018	104500	1557370085	1863	1863	1863	1863	520
602	20231018	104400	1556401325	1862	1862	1862	1862	10
603	20231018	104300	1556382705	1860	1860	1860	1860	0
604	20231018	104200	1556382705	1860	1875	1875	1860	4969
605	20231018	104100	1547078123	1876	1880	1880	1858	13792
606	20231018	104000	1521230109	1881	1890	1890	1879	12908
607	20231018	103900	1496874747	1890	1890	1890	1890	3000
608	20231018	103800	1491204747	1890	1890	1890	1890	1631
609	20231018	103700	1488122157	1890	1899	1902	1890	2466
610	20231018	103600	1483445570	1902	1901	1902	1901	58
611	20231018	103500	1483335308	1890	1905	1906	1890	2315
612	20231018	103400	1478959080	1906	1903	1906	1890	1344
613	20231018	103300	1476403587	1904	1897	1904	1889	5497
614	20231018	103200	1465987819	1898	1914	1914	1897	767
615	20231018	103100	1464530952	1917	1897	1917	1897	13050
616	20231018	103000	1439774102	1919	1919	1919	1919	0
617	20231018	102900	1439774102	1919	1919	1919	1919	0
618	20231018	102800	1439774102	1919	1918	1919	1918	2394
619	20231018	102700	1435180492	1919	1908	1919	1908	4234
620	20231018	102600	1427072854	1908	1902	1908	1902	4095
621	20231018	102500	1419270280	1902	1897	1902	1897	2509
622	20231018	102400	1414503503	1897	1895	1897	1895	1664
623	20231018	102300	1411348969	1889	1901	1901	1889	6936
624	20231018	102200	1398179894	1901	1901	1901	1901	2
625	20231018	102100	1398176092	1900	1900	1900	1900	0
626	20231018	102000	1398176092	1900	1901	1901	1900	201
627	20231018	101900	1397794186	1904	1904	1904	1904	100
628	20231018	101800	1397603786	1905	1905	1905	1900	251
629	20231018	101700	1397125641	1910	1899	1910	1899	2328
630	20231018	101600	1392694281	1896	1882	1896	1878	5068
631	20231018	101500	1383122260	1881	1875	1881	1873	3245
632	20231018	101400	1377040491	1874	1875	1875	1874	376
633	20231018	101300	1376335547	1874	1874	1874	1874	0
634	20231018	101200	1376335547	1874	1877	1877	1874	7754
635	20231018	101100	1361785178	1877	1894	1894	1877	1691
636	20231018	101000	1358604248	1900	1900	1900	1900	0
637	20231018	100900	1358604248	1900	1890	1900	1890	3483
638	20231018	100800	1352013348	1873	1890	1890	1872	6000
639	20231018	100700	1340732118	1889	1899	1910	1889	3878
640	20231018	100600	1333343272	1899	1890	1899	1890	5699
641	20231018	100500	1322550185	1881	1856	1881	1856	6047
642	20231018	100400	1311247030	1855	1834	1855	1830	26097
643	20231018	100300	1263214565	1833	1835	1835	1833	1634
644	20231018	100200	1260216357	1828	1837	1837	1828	4862
645	20231018	100100	1251316156	1837	1832	1845	1826	10620
646	20231018	100000	1231837243	1831	1828	1849	1801	16310
647	20231018	095900	1202016793	1805	1750	1837	1750	55031
648	20231018	095800	1104707634	1750	1750	1750	1750	0
649	20231018	095700	1104707634	1750	1750	1750	1750	0
650	20231018	095600	1104707634	1750	1824	1851	1750	53148
651	20231018	095500	1008457307	1800	1901	1913	1800	68613
652	20231018	095400	881374795	1903	1916	1916	1900	4288
653	20231018	095300	873212015	1916	1908	1917	1901	8450
654	20231018	095200	857113699	1915	1919	1920	1906	23780
655	20231018	095100	811622340	1920	1923	1923	1919	6457
656	20231018	095000	799217110	1932	1920	1933	1920	4984
657	20231018	094900	789623038	1933	1916	1933	1916	3983
658	20231018	094800	781980505	1916	1927	1927	1916	22379
659	20231018	094700	738979654	1933	1934	1934	1925	7530
660	20231018	094600	724478284	1934	1936	1936	1925	1518
661	20231018	094500	721551466	1937	1933	1937	1924	11043
662	20231018	094400	700197073	1933	1936	1936	1919	3988
663	20231018	094300	692521937	1939	1936	1941	1923	14398
664	20231018	094200	664732662	1935	1936	1941	1935	18613
665	20231018	094100	628693183	1936	1936	1936	1925	30543
666	20231018	094000	569861855	1937	1944	1944	1918	3929
667	20231018	093900	562250051	1945	1961	1961	1945	12097
668	20231018	093800	538622589	1966	1965	1966	1961	8944
669	20231018	093700	521072254	1966	1975	1975	1962	10067
670	20231018	093600	501276261	1978	1970	1986	1969	1607
671	20231018	093500	498101893	1970	1983	1989	1970	14779
672	20231018	093400	468864563	1983	1991	1991	1983	1009
673	20231018	093300	466856120	1991	2005	2005	1991	9981
674	20231018	093200	446923516	2005	2010	2010	2000	105
675	20231018	093100	446713486	2010	2010	2010	2010	246
676	20231018	093000	446219026	2010	1999	2010	1999	1200
677	20231018	092900	443809027	2000	1991	2000	1991	2155
678	20231018	092800	439515849	1993	2005	2005	1979	4026
679	20231018	092700	431495127	2015	1969	2015	1969	12257
680	20231018	092600	407216903	1969	1969	1969	1957	22765
681	20231018	092500	362394046	1969	1909	1969	1900	46499
682	20231018	092400	272741076	1909	1938	1938	1908	46284
683	20231018	092300	183402413	1900	1900	1900	1900	0
684	20231018	092200	183402413	1900	1900	1900	1900	0
685	20231018	092100	183402413	1900	2000	2000	1900	24453
686	20231018	092000	135193756	2000	2005	2015	2000	3139
687	20231018	091900	128915491	2015	2005	2015	2005	502
688	20231018	091800	127907971	2020	2020	2020	2000	4432
689	20231018	091700	119037951	2000	2045	2045	1995	21739
690	20231018	091600	75309395	2045	2045	2045	2045	610
691	20231018	091500	74061945	2045	2040	2045	2030	320
692	20231018	091400	73412125	2030	2050	2050	2030	8596
693	20231018	091300	55888380	2050	2055	2055	2050	6145
694	20231018	091200	43275310	2065	2060	2065	2060	386
695	20231018	091100	42478815	2065	2075	2080	2055	3630
696	20231018	091000	34997570	2080	2070	2080	2070	692
697	20231018	090900	33564115	2070	2070	2080	2070	3063
698	20231018	090800	27210880	2075	2070	2075	2070	4
699	20231018	090700	27202595	2080	2070	2085	2060	2487
700	20231018	090600	22072500	2080	2075	2080	2070	2120
701	20231018	090500	17673520	2070	2075	2075	2070	86
702	20231018	090400	17495495	2060	2060	2060	2060	0
703	20231018	090300	17495495	2060	2060	2060	2060	4290
704	20231018	090200	8658095	2060	2055	2060	2055	870
705	20231018	090100	6865980	2060	2060	2060	2060	68
706	20231018	090000	6725900	2060	2060	2060	2060	3232