KissMeData/004140/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	184000	1375285480	1870	1870	1870	1870	8198
3	20231020	183900	1375285480	1870	1870	1870	1870	0
4	20231020	183800	1375285480	1870	1870	1870	1870	0
5	20231020	183700	1375285480	1870	1870	1870	1870	0
6	20231020	183600	1375285480	1870	1870	1870	1870	0
7	20231020	183500	1375285480	1870	1870	1870	1870	0
8	20231020	183400	1375285480	1870	1870	1870	1870	0
9	20231020	183300	1375285480	1870	1870	1870	1870	0
10	20231020	183200	1375285480	1870	1870	1870	1870	0
11	20231020	183100	1375285480	1870	1870	1870	1870	0
12	20231020	183000	1375285480	1870	1870	1870	1870	0
13	20231020	182900	1375285480	1870	1870	1870	1870	0
14	20231020	182800	1375285480	1870	1870	1870	1870	0
15	20231020	182700	1375285480	1870	1870	1870	1870	0
16	20231020	182600	1375285480	1870	1870	1870	1870	0
17	20231020	182500	1375285480	1870	1870	1870	1870	0
18	20231020	182400	1375285480	1870	1870	1870	1870	0
19	20231020	182300	1375285480	1870	1870	1870	1870	0
20	20231020	182200	1375285480	1870	1870	1870	1870	0
21	20231020	182100	1375285480	1870	1870	1870	1870	0
22	20231020	182000	1375285480	1870	1870	1870	1870	0
23	20231020	181900	1375285480	1870	1870	1870	1870	0
24	20231020	181800	1375285480	1870	1870	1870	1870	0
25	20231020	181700	1375285480	1870	1870	1870	1870	0
26	20231020	181600	1375285480	1870	1870	1870	1870	0
27	20231020	181500	1375285480	1870	1870	1870	1870	0
28	20231020	181400	1375285480	1870	1870	1870	1870	0
29	20231020	181300	1375285480	1870	1870	1870	1870	0
30	20231020	181200	1375285480	1870	1870	1870	1870	0
31	20231020	181100	1375285480	1870	1870	1870	1870	0
32	20231020	181000	1375285480	1870	1870	1870	1870	8198
33	20231020	180900	1375285480	1870	1870	1870	1870	0
34	20231020	180800	1375285480	1870	1870	1870	1870	0
35	20231020	180700	1375285480	1870	1870	1870	1870	0
36	20231020	180600	1375285480	1870	1870	1870	1870	0
37	20231020	180500	1375285480	1870	1870	1870	1870	0
38	20231020	180400	1375285480	1870	1870	1870	1870	0
39	20231020	180300	1375285480	1870	1870	1870	1870	0
40	20231020	180200	1375285480	1870	1870	1870	1870	0
41	20231020	180100	1375285480	1870	1870	1870	1870	0
42	20231020	180000	1375285480	1870	1870	1870	1870	0
43	20231020	175900	1375285480	1870	1870	1870	1870	0
44	20231020	175800	1375285480	1870	1870	1870	1870	0
45	20231020	175700	1375285480	1870	1870	1870	1870	0
46	20231020	175600	1375285480	1870	1870	1870	1870	0
47	20231020	175500	1375285480	1870	1870	1870	1870	0
48	20231020	175400	1375285480	1870	1870	1870	1870	0
49	20231020	175300	1375285480	1870	1870	1870	1870	0
50	20231020	175200	1375285480	1870	1870	1870	1870	0
51	20231020	175100	1375285480	1870	1870	1870	1870	0
52	20231020	175000	1375285480	1870	1870	1870	1870	0
53	20231020	174900	1375285480	1870	1870	1870	1870	0
54	20231020	174800	1375285480	1870	1870	1870	1870	0
55	20231020	174700	1375285480	1870	1870	1870	1870	0
56	20231020	174600	1375285480	1870	1870	1870	1870	0
57	20231020	174500	1375285480	1870	1870	1870	1870	0
58	20231020	174400	1375285480	1870	1870	1870	1870	0
59	20231020	174300	1375285480	1870	1870	1870	1870	0
60	20231020	174200	1375285480	1870	1870	1870	1870	0
61	20231020	174100	1375285480	1870	1870	1870	1870	0
62	20231020	174000	1375285480	1870	1870	1870	1870	8198
63	20231020	173900	1375285480	1870	1870	1870	1870	0
64	20231020	173800	1375285480	1870	1870	1870	1870	0
65	20231020	173700	1375285480	1870	1870	1870	1870	0
66	20231020	173600	1375285480	1870	1870	1870	1870	0
67	20231020	173500	1375285480	1870	1870	1870	1870	0
68	20231020	173400	1375285480	1870	1870	1870	1870	0
69	20231020	173300	1375285480	1870	1870	1870	1870	0
70	20231020	173200	1375285480	1870	1870	1870	1870	0
71	20231020	173100	1375285480	1870	1870	1870	1870	0
72	20231020	173000	1375285480	1870	1870	1870	1870	0
73	20231020	172900	1375285480	1870	1870	1870	1870	0
74	20231020	172800	1375285480	1870	1870	1870	1870	0
75	20231020	172700	1375285480	1870	1870	1870	1870	0
76	20231020	172600	1375285480	1870	1870	1870	1870	0
77	20231020	172500	1375285480	1870	1870	1870	1870	0
78	20231020	172400	1375285480	1870	1870	1870	1870	0
79	20231020	172300	1375285480	1870	1870	1870	1870	0
80	20231020	172200	1375285480	1870	1870	1870	1870	0
81	20231020	172100	1375285480	1870	1870	1870	1870	0
82	20231020	172000	1375285480	1870	1870	1870	1870	0
83	20231020	171900	1375285480	1870	1870	1870	1870	0
84	20231020	171800	1375285480	1870	1870	1870	1870	0
85	20231020	171700	1375285480	1870	1870	1870	1870	0
86	20231020	171600	1375285480	1870	1870	1870	1870	0
87	20231020	171500	1375285480	1870	1870	1870	1870	0
88	20231020	171400	1375285480	1870	1870	1870	1870	0
89	20231020	171300	1375285480	1870	1870	1870	1870	0
90	20231020	171200	1375285480	1870	1870	1870	1870	0
91	20231020	171100	1375285480	1870	1870	1870	1870	0
92	20231020	171000	1375285480	1870	1870	1870	1870	8198
93	20231020	170900	1375285480	1870	1870	1870	1870	0
94	20231020	170800	1375285480	1870	1870	1870	1870	0
95	20231020	170700	1375285480	1870	1870	1870	1870	0
96	20231020	170600	1375285480	1870	1870	1870	1870	0
97	20231020	170500	1375285480	1870	1870	1870	1870	0
98	20231020	170400	1375285480	1870	1870	1870	1870	0
99	20231020	170300	1375285480	1870	1870	1870	1870	0
100	20231020	170200	1375285480	1870	1870	1870	1870	0
101	20231020	170100	1375285480	1870	1870	1870	1870	0
102	20231020	170000	1375285480	1870	1870	1870	1870	0
103	20231020	165900	1375285480	1870	1870	1870	1870	0
104	20231020	165800	1375285480	1870	1870	1870	1870	0
105	20231020	165700	1375285480	1870	1870	1870	1870	0
106	20231020	165600	1375285480	1870	1870	1870	1870	0
107	20231020	165500	1375285480	1870	1870	1870	1870	0
108	20231020	165400	1375285480	1870	1870	1870	1870	0
109	20231020	165300	1375285480	1870	1870	1870	1870	0
110	20231020	165200	1375285480	1870	1870	1870	1870	0
111	20231020	165100	1375285480	1870	1870	1870	1870	0
112	20231020	165000	1375285480	1870	1870	1870	1870	0
113	20231020	164900	1375285480	1870	1870	1870	1870	0
114	20231020	164800	1375285480	1870	1870	1870	1870	0
115	20231020	164700	1375285480	1870	1870	1870	1870	0
116	20231020	164600	1375285480	1870	1870	1870	1870	0
117	20231020	164500	1375285480	1870	1870	1870	1870	0
118	20231020	164400	1375285480	1870	1870	1870	1870	0
119	20231020	164300	1375285480	1870	1870	1870	1870	0
120	20231020	164200	1375285480	1870	1870	1870	1870	0
121	20231020	164100	1375285480	1870	1870	1870	1870	0
122	20231020	164000	1375285480	1870	1870	1870	1870	8198
123	20231020	163900	1375285480	1870	1870	1870	1870	0
124	20231020	163800	1375285480	1870	1870	1870	1870	0
125	20231020	163700	1375285480	1870	1870	1870	1870	0
126	20231020	163600	1375285480	1870	1870	1870	1870	0
127	20231020	163500	1375285480	1870	1870	1870	1870	0
128	20231020	163400	1375285480	1870	1870	1870	1870	0
129	20231020	163300	1375285480	1870	1870	1870	1870	0
130	20231020	163200	1375285480	1870	1870	1870	1870	0
131	20231020	163100	1375285480	1870	1870	1870	1870	0
132	20231020	163000	1375285480	1870	1870	1870	1870	0
133	20231020	162900	1375285480	1870	1870	1870	1870	0
134	20231020	162800	1375285480	1870	1870	1870	1870	0
135	20231020	162700	1375285480	1870	1870	1870	1870	0
136	20231020	162600	1375285480	1870	1870	1870	1870	0
137	20231020	162500	1375285480	1870	1870	1870	1870	0
138	20231020	162400	1375285480	1870	1870	1870	1870	0
139	20231020	162300	1375285480	1870	1870	1870	1870	0
140	20231020	162200	1375285480	1870	1870	1870	1870	0
141	20231020	162100	1375285480	1870	1870	1870	1870	0
142	20231020	162000	1375285480	1870	1870	1870	1870	0
143	20231020	161900	1375285480	1870	1870	1870	1870	0
144	20231020	161800	1375285480	1870	1870	1870	1870	0
145	20231020	161700	1375285480	1870	1870	1870	1870	0
146	20231020	161600	1375285480	1870	1870	1870	1870	0
147	20231020	161500	1375285480	1870	1870	1870	1870	0
148	20231020	161400	1375285480	1870	1870	1870	1870	0
149	20231020	161300	1375285480	1870	1870	1870	1870	0
150	20231020	161200	1375285480	1870	1870	1870	1870	0
151	20231020	161100	1375285480	1870	1870	1870	1870	0
152	20231020	161000	1375285480	1870	1870	1870	1870	8198
153	20231020	160900	1375285480	1870	1870	1870	1870	0
154	20231020	160800	1375285480	1870	1870	1870	1870	0
155	20231020	160700	1375285480	1870	1870	1870	1870	0
156	20231020	160600	1375285480	1870	1870	1870	1870	0
157	20231020	160500	1375285480	1870	1870	1870	1870	0
158	20231020	160400	1375285480	1870	1870	1870	1870	0
159	20231020	160300	1375285480	1870	1870	1870	1870	0
160	20231020	160200	1375285480	1870	1870	1870	1870	0
161	20231020	160100	1375285480	1870	1870	1870	1870	0
162	20231020	160000	1375285480	1870	1870	1870	1870	0
163	20231020	155900	1375285480	1870	1870	1870	1870	0
164	20231020	155800	1375285480	1870	1870	1870	1870	0
165	20231020	155700	1375285480	1870	1870	1870	1870	0
166	20231020	155600	1375285480	1870	1870	1870	1870	0
167	20231020	155500	1375285480	1870	1870	1870	1870	0
168	20231020	155400	1375285480	1870	1870	1870	1870	0
169	20231020	155300	1375285480	1870	1870	1870	1870	0
170	20231020	155200	1375285480	1870	1870	1870	1870	0
171	20231020	155100	1375285480	1870	1870	1870	1870	0
172	20231020	155000	1375285480	1870	1870	1870	1870	0
173	20231020	154900	1375285480	1870	1870	1870	1870	0
174	20231020	154800	1375285480	1870	1870	1870	1870	0
175	20231020	154700	1375285480	1870	1870	1870	1870	0
176	20231020	154600	1375285480	1870	1870	1870	1870	0
177	20231020	154500	1375285480	1870	1870	1870	1870	0
178	20231020	154400	1375285480	1870	1870	1870	1870	0
179	20231020	154300	1375285480	1870	1870	1870	1870	0
180	20231020	154200	1375285480	1870	1870	1870	1870	0
181	20231020	154100	1375285480	1870	1870	1870	1870	0
182	20231020	154000	1375285480	1870	1870	1870	1870	8198
183	20231020	153900	1375285480	1870	1870	1870	1870	0
184	20231020	153800	1375285480	1870	1870	1870	1870	0
185	20231020	153700	1375285480	1870	1870	1870	1870	0
186	20231020	153600	1375285480	1870	1870	1870	1870	0
187	20231020	153500	1375285480	1870	1870	1870	1870	0
188	20231020	153400	1375285480	1870	1870	1870	1870	0
189	20231020	153300	1375285480	1870	1870	1870	1870	0
190	20231020	153200	1375285480	1870	1870	1870	1870	0
191	20231020	153100	1375285480	1870	1870	1870	1870	0
192	20231020	153000	1375285480	1870	1870	1870	1870	8198
193	20231020	152900	1359955220	1869	1869	1869	1869	0
194	20231020	152800	1359955220	1869	1869	1869	1869	0
195	20231020	152700	1359955220	1869	1869	1869	1869	0
196	20231020	152600	1359955220	1869	1869	1869	1869	0
197	20231020	152500	1359955220	1869	1869	1869	1869	0
198	20231020	152400	1359955220	1869	1869	1869	1869	0
199	20231020	152300	1359955220	1869	1869	1869	1869	0
200	20231020	152200	1359955220	1869	1869	1869	1869	0
201	20231020	152100	1359955220	1869	1869	1869	1869	0
202	20231020	152000	1359955220	1869	1869	1869	1869	0
203	20231020	151900	1359955220	1869	1871	1879	1867	5886
204	20231020	151800	1348955147	1871	1866	1871	1865	1996
205	20231020	151700	1345232261	1865	1881	1881	1865	3663
206	20231020	151600	1338383550	1875	1880	1883	1872	374
207	20231020	151500	1337682610	1884	1872	1884	1872	137
208	20231020	151400	1337424515	1885	1884	1886	1884	695
209	20231020	151300	1336113999	1886	1879	1886	1879	40
210	20231020	151200	1336038825	1869	1868	1885	1868	504
211	20231020	151100	1335093109	1880	1865	1880	1864	1448
212	20231020	151000	1332392679	1864	1880	1880	1864	7936
213	20231020	150900	1317587610	1886	1887	1887	1886	122
214	20231020	150800	1317357498	1888	1889	1890	1888	1270
215	20231020	150700	1314958734	1890	1882	1890	1855	40342
216	20231020	150600	1239666413	1890	1881	1890	1880	2493
217	20231020	150500	1234974722	1881	1883	1883	1881	2095
218	20231020	150400	1231033197	1882	1887	1887	1882	2230
219	20231020	150300	1226831233	1885	1891	1891	1885	80
220	20231020	150200	1226680427	1886	1890	1890	1886	1265
221	20231020	150100	1224292501	1893	1893	1895	1893	2795
222	20231020	150000	1219001166	1888	1893	1893	1888	404
223	20231020	145900	1218237394	1896	1890	1898	1880	13335
224	20231020	145800	1193073834	1890	1890	1891	1890	3611
225	20231020	145700	1186247677	1890	1892	1892	1890	11854
226	20231020	145600	1163835389	1893	1895	1895	1893	2136
227	20231020	145500	1159791497	1894	1895	1895	1894	664
228	20231020	145400	1158533840	1894	1900	1900	1894	85
229	20231020	145300	1158372769	1900	1895	1900	1894	5002
230	20231020	145200	1148897982	1900	1895	1900	1895	375
231	20231020	145100	1148187352	1895	1896	1898	1895	3120
232	20231020	145000	1142273692	1896	1896	1896	1896	0
233	20231020	144900	1142273692	1896	1896	1896	1896	90
234	20231020	144800	1142103052	1896	1896	1896	1896	52
235	20231020	144700	1142004460	1895	1899	1899	1895	22200
236	20231020	144600	1099897447	1899	1901	1901	1899	2050
237	20231020	144500	1096003623	1903	1903	1903	1903	0
238	20231020	144400	1096003623	1903	1903	1903	1903	1
239	20231020	144300	1096001720	1898	1898	1898	1898	0
240	20231020	144200	1096001720	1898	1901	1901	1898	12501
241	20231020	144100	1072256112	1901	1901	1901	1901	443
242	20231020	144000	1071413969	1901	1901	1901	1901	1
243	20231020	143900	1071412068	1901	1901	1901	1901	500
244	20231020	143800	1070461568	1901	1901	1901	1901	1
245	20231020	143700	1070459667	1901	1900	1901	1900	575
246	20231020	143600	1069367117	1900	1900	1900	1900	0
247	20231020	143500	1069367117	1900	1900	1901	1900	7722
248	20231020	143400	1054695217	1903	1901	1903	1901	1078
249	20231020	143300	1052645843	1901	1901	1901	1901	160
250	20231020	143200	1052341683	1900	1901	1901	1900	501
251	20231020	143100	1051389614	1903	1903	1903	1903	131
252	20231020	143000	1051140321	1901	1901	1901	1901	0
253	20231020	142900	1051140321	1901	1901	1901	1901	2310
254	20231020	142800	1046749011	1901	1901	1901	1901	1000
255	20231020	142700	1044848011	1902	1900	1902	1900	6630
256	20231020	142600	1032240924	1901	1901	1901	1901	40
257	20231020	142500	1032164884	1901	1901	1901	1901	370
258	20231020	142400	1031461514	1901	1902	1902	1900	3265
259	20231020	142300	1025255550	1901	1902	1902	1901	1105
260	20231020	142200	1023153860	1902	1902	1902	1902	0
261	20231020	142100	1023153860	1902	1902	1902	1902	415
262	20231020	142000	1022364530	1902	1904	1904	1902	2278
263	20231020	141900	1018029393	1905	1905	1905	1905	7
264	20231020	141800	1018016058	1905	1903	1905	1903	197
265	20231020	141700	1017641165	1902	1902	1902	1902	0
266	20231020	141600	1017641165	1902	1902	1902	1902	500
267	20231020	141500	1016690165	1902	1902	1902	1902	281
268	20231020	141400	1016155703	1903	1903	1903	1903	4
269	20231020	141300	1016148091	1902	1902	1902	1902	59
270	20231020	141200	1016035873	1902	1906	1906	1902	2475
271	20231020	141100	1011325413	1907	1907	1907	1907	0
272	20231020	141000	1011325413	1907	1907	1907	1907	235
273	20231020	140900	1010877268	1907	1907	1907	1907	400
274	20231020	140800	1010114468	1907	1908	1908	1907	220
275	20231020	140700	1009694918	1908	1908	1908	1908	16
276	20231020	140600	1009664390	1908	1908	1908	1908	2
277	20231020	140500	1009660574	1908	1907	1908	1907	231
278	20231020	140400	1009219949	1906	1906	1906	1906	26
279	20231020	140300	1009170393	1905	1905	1905	1905	26
280	20231020	140200	1009120863	1905	1908	1908	1905	40
281	20231020	140100	1009044654	1905	1906	1906	1905	85
282	20231020	140000	1008882726	1906	1907	1907	1906	100
283	20231020	135900	1008692121	1906	1905	1906	1905	249
284	20231020	135800	1008217547	1906	1909	1909	1906	59
285	20231020	135700	1008105090	1906	1906	1906	1906	204
286	20231020	135600	1007716266	1906	1910	1910	1906	181
287	20231020	135500	1007371152	1910	1910	1910	1910	30
288	20231020	135400	1007313852	1906	1910	1910	1906	101
289	20231020	135300	1007121342	1910	1910	1910	1910	0
290	20231020	135200	1007121342	1910	1910	1910	1910	0
291	20231020	135100	1007121342	1910	1903	1910	1902	121
292	20231020	135000	1006891191	1910	1905	1910	1903	101
293	20231020	134900	1006698961	1911	1911	1911	1911	0
294	20231020	134800	1006698961	1911	1911	1911	1911	0
295	20231020	134700	1006698961	1911	1911	1911	1911	1
296	20231020	134600	1006697050	1901	1901	1901	1901	200
297	20231020	134500	1006316850	1901	1908	1908	1901	388
298	20231020	134400	1005579255	1913	1904	1913	1901	8749
299	20231020	134300	988934178	1913	1913	1913	1913	1
300	20231020	134200	988932265	1904	1910	1910	1904	3144
301	20231020	134100	982944028	1913	1913	1913	1913	20
302	20231020	134000	982905768	1913	1910	1913	1910	4
303	20231020	133900	982898125	1913	1910	1913	1910	154
304	20231020	133800	982603829	1910	1910	1910	1910	300
305	20231020	133700	982030829	1910	1912	1913	1910	477
306	20231020	133600	981119604	1912	1912	1912	1912	0
307	20231020	133500	981119604	1912	1912	1912	1912	1
308	20231020	133400	981117692	1910	1910	1910	1910	0
309	20231020	133300	981117692	1910	1910	1910	1910	0
310	20231020	133200	981117692	1910	1910	1910	1910	100
311	20231020	133100	980926692	1905	1905	1905	1905	0
312	20231020	133000	980926692	1905	1904	1905	1904	227
313	20231020	132900	980494384	1903	1912	1912	1903	250
314	20231020	132800	980018484	1912	1904	1912	1904	1008
315	20231020	132700	978099220	1912	1903	1912	1903	5
316	20231020	132600	978089696	1903	1903	1903	1903	4
317	20231020	132500	978082084	1903	1903	1903	1903	4
318	20231020	132400	978074472	1903	1903	1903	1903	5
319	20231020	132300	978064957	1903	1903	1903	1903	5
320	20231020	132200	978055442	1913	1913	1913	1902	7
321	20231020	132100	978042106	1902	1902	1902	1902	5
322	20231020	132000	978032596	1902	1902	1902	1902	1005
323	20231020	131900	976121086	1902	1902	1902	1902	705
324	20231020	131800	974780176	1913	1906	1913	1902	4201
325	20231020	131700	966781626	1906	1906	1906	1906	6
326	20231020	131600	966770190	1914	1906	1914	1906	58
327	20231020	131500	966659626	1906	1906	1914	1906	1205
328	20231020	131400	964358288	1906	1911	1914	1906	2054
329	20231020	131300	960439314	1912	1914	1914	1912	4064
330	20231020	131200	952662089	1915	1915	1915	1915	30
331	20231020	131100	952604639	1917	1914	1917	1914	8
332	20231020	131000	952589324	1914	1916	1916	1914	1007
333	20231020	130900	950661444	1915	1915	1915	1915	8
334	20231020	130800	950646124	1915	1915	1915	1915	8
335	20231020	130700	950630804	1915	1915	1915	1914	64
336	20231020	130600	950508252	1914	1914	1914	1914	323
337	20231020	130500	949890030	1914	1914	1914	1914	9
338	20231020	130400	949872804	1914	1917	1917	1914	361
339	20231020	130300	949181094	1917	1914	1917	1914	259
340	20231020	130200	948684618	1914	1915	1915	1914	345
341	20231020	130100	948024153	1913	1913	1913	1913	10
342	20231020	130000	948005023	1913	1913	1913	1913	10
343	20231020	125900	947985893	1915	1915	1915	1915	0
344	20231020	125800	947985893	1915	1915	1915	1915	15
345	20231020	125700	947957168	1913	1913	1913	1913	68
346	20231020	125600	947827084	1914	1914	1914	1914	510
347	20231020	125500	946850944	1914	1914	1914	1914	0
348	20231020	125400	946850944	1914	1914	1914	1914	1
349	20231020	125300	946849030	1906	1906	1906	1906	43
350	20231020	125200	946767072	1906	1906	1906	1906	105
351	20231020	125100	946566942	1906	1906	1906	1906	708
352	20231020	125000	945217494	1906	1906	1906	1906	14
353	20231020	124900	945190810	1906	1906	1906	1906	24
354	20231020	124800	945145066	1906	1902	1906	1902	785
355	20231020	124700	943651992	1902	1902	1902	1902	113
356	20231020	124600	943437066	1906	1906	1906	1906	1
357	20231020	124500	943435160	1901	1901	1901	1901	100
358	20231020	124400	943245060	1901	1909	1909	1901	3670
359	20231020	124300	936256674	1909	1914	1914	1909	5
360	20231020	124200	936247124	1914	1914	1914	1914	200
361	20231020	124100	935864324	1914	1914	1915	1914	670
362	20231020	124000	934581724	1915	1914	1915	1914	400
363	20231020	123900	933816024	1915	1915	1915	1915	20
364	20231020	123800	933777724	1915	1915	1915	1915	0
365	20231020	123700	933777724	1915	1915	1915	1915	0
366	20231020	123600	933777724	1915	1906	1915	1906	842
367	20231020	123500	932172863	1915	1915	1915	1915	0
368	20231020	123400	932172863	1915	1915	1915	1915	5
369	20231020	123300	932163288	1915	1914	1915	1907	487
370	20231020	123200	931231020	1915	1915	1915	1915	53
371	20231020	123100	931129525	1917	1917	1917	1916	5
372	20231020	123000	931119941	1917	1917	1917	1917	111
373	20231020	122900	930907154	1917	1917	1917	1917	730
374	20231020	122800	929507744	1917	1913	1918	1913	722
375	20231020	122700	928123678	1912	1910	1912	1910	756
376	20231020	122600	926678502	1910	1908	1910	1908	252
377	20231020	122500	926197682	1908	1908	1908	1908	0
378	20231020	122400	926197682	1908	1908	1908	1908	43
379	20231020	122300	926115638	1908	1908	1908	1908	7
380	20231020	122200	926102282	1905	1905	1905	1905	107
381	20231020	122100	925898447	1905	1905	1905	1905	1025
382	20231020	122000	923945822	1904	1905	1905	1904	227
383	20231020	121900	923513487	1904	1904	1904	1904	2
384	20231020	121800	923509679	1905	1905	1905	1905	1
385	20231020	121700	923507774	1901	1901	1901	1901	0
386	20231020	121600	923507774	1901	1902	1902	1901	515
387	20231020	121500	922528729	1905	1902	1905	1902	186
388	20231020	121400	922174954	1902	1902	1903	1902	1427
389	20231020	121300	919460700	1903	1904	1904	1903	342
390	20231020	121200	918809873	1905	1905	1905	1905	0
391	20231020	121100	918809873	1905	1905	1905	1905	521
392	20231020	121000	917817368	1905	1905	1905	1905	658
393	20231020	120900	916563878	1902	1904	1904	1902	500
394	20231020	120800	915612349	1905	1905	1905	1905	0
395	20231020	120700	915612349	1905	1904	1905	1904	366
396	20231020	120600	914915482	1903	1904	1904	1903	38
397	20231020	120500	914843160	1904	1903	1904	1903	107
398	20231020	120400	914639435	1904	1904	1904	1904	4
399	20231020	120300	914631819	1904	1904	1904	1904	412
400	20231020	120200	913847371	1900	1900	1900	1900	0
401	20231020	120100	913847371	1900	1900	1905	1900	610
402	20231020	120000	912687331	1900	1903	1904	1900	1333
403	20231020	115900	910152079	1903	1903	1903	1903	140
404	20231020	115800	909885659	1900	1900	1901	1899	1004
405	20231020	115700	907978058	1899	1899	1899	1898	301
406	20231020	115600	907406460	1899	1899	1899	1899	2
407	20231020	115500	907402662	1898	1904	1904	1898	3
408	20231020	115400	907396956	1898	1897	1898	1897	10
409	20231020	115300	907377978	1897	1898	1898	1897	778
410	20231020	115200	905901537	1898	1900	1900	1898	3441
411	20231020	115100	899368206	1900	1901	1908	1900	6003
412	20231020	115000	887930721	1901	1900	1902	1900	640
413	20231020	114900	886714615	1900	1901	1902	1900	1985
414	20231020	114800	882939347	1901	1904	1904	1901	208
415	20231020	114700	882543589	1904	1903	1904	1903	12
416	20231020	114600	882520742	1907	1907	1907	1903	450
417	20231020	114500	881662837	1908	1906	1908	1906	105
418	20231020	114400	881462601	1906	1905	1908	1905	11
419	20231020	114300	881441636	1904	1903	1908	1903	236
420	20231020	114200	880991658	1907	1903	1907	1903	20
421	20231020	114100	880953565	1904	1907	1907	1904	14
422	20231020	114000	880926886	1907	1906	1907	1906	7
423	20231020	113900	880913538	1906	1908	1908	1906	9
424	20231020	113800	880896375	1909	1900	1909	1899	1517
425	20231020	113700	878015246	1900	1900	1901	1900	2330
426	20231020	113600	873588095	1901	1898	1904	1898	1851
427	20231020	113500	870066588	1898	1897	1898	1896	534
428	20231020	113400	869053394	1896	1900	1901	1895	2772
429	20231020	113300	863792517	1901	1904	1904	1900	17075
430	20231020	113200	831327573	1905	1908	1908	1905	14861
431	20231020	113100	802990409	1910	1909	1910	1908	2013
432	20231020	113000	799148267	1909	1909	1909	1909	9
433	20231020	112900	799131086	1913	1909	1913	1909	12
434	20231020	112800	799108144	1908	1908	1908	1908	243
435	20231020	112700	798644500	1908	1910	1910	1908	13173
436	20231020	112600	773501771	1910	1910	1910	1910	450
437	20231020	112500	772642271	1910	1910	1910	1910	631
438	20231020	112400	771437061	1910	1910	1910	1910	3433
439	20231020	112300	764880031	1915	1912	1915	1910	2530
440	20231020	112200	760046049	1912	1919	1919	1912	1670
441	20231020	112100	756847619	1912	1919	1919	1912	600
442	20231020	112000	755700073	1919	1919	1919	1919	11
443	20231020	111900	755678964	1919	1919	1919	1919	30
444	20231020	111800	755621394	1919	1910	1919	1910	1345
445	20231020	111700	753052435	1910	1912	1912	1910	7955
446	20231020	111600	737849345	1911	1917	1917	1911	5242
447	20231020	111500	727821107	1921	1918	1921	1918	12
448	20231020	111400	727798067	1918	1918	1918	1918	9
449	20231020	111300	727780805	1918	1918	1918	1918	234
450	20231020	111200	727331993	1918	1919	1919	1918	629
451	20231020	111100	726125565	1919	1919	1919	1918	18
452	20231020	111000	726091030	1919	1919	1919	1919	137
453	20231020	110900	725828127	1920	1920	1920	1920	5
454	20231020	110800	725818527	1920	1921	1921	1920	174
455	20231020	110700	725484434	1921	1918	1921	1918	240
456	20231020	110600	725023816	1918	1919	1919	1917	390
457	20231020	110500	724275990	1917	1917	1917	1917	100
458	20231020	110400	724084290	1916	1916	1916	1916	321
459	20231020	110300	723469254	1915	1915	1915	1915	0
460	20231020	110200	723469254	1915	1916	1916	1915	200
461	20231020	110100	723086183	1914	1914	1914	1914	0
462	20231020	110000	723086183	1914	1914	1914	1914	0
463	20231020	105900	723086183	1914	1914	1914	1914	1000
464	20231020	105800	721172183	1914	1914	1914	1914	165
465	20231020	105700	720856373	1913	1913	1913	1913	0
466	20231020	105600	720856373	1913	1914	1914	1913	227
467	20231020	105500	720422014	1913	1913	1913	1913	235
468	20231020	105400	719972459	1913	1913	1913	1913	105
469	20231020	105300	719771594	1913	1913	1913	1913	12
470	20231020	105200	719748638	1913	1914	1914	1913	907
471	20231020	105100	718013532	1914	1914	1914	1914	0
472	20231020	105000	718013532	1914	1913	1914	1912	656
473	20231020	104900	716758257	1912	1912	1912	1911	2665
474	20231020	104800	711664429	1912	1912	1914	1912	1988
475	20231020	104700	707863367	1912	1912	1912	1912	1600
476	20231020	104600	704804167	1912	1912	1912	1912	1275
477	20231020	104500	702366367	1914	1912	1914	1912	72
478	20231020	104400	702228701	1910	1912	1914	1910	11177
479	20231020	104300	680855743	1912	1913	1913	1912	1278
480	20231020	104200	678411625	1914	1915	1915	1914	1811
481	20231020	104100	674945361	1915	1917	1917	1915	94
482	20231020	104000	674765273	1917	1917	1917	1917	333
483	20231020	103900	674126912	1917	1918	1918	1917	864
484	20231020	103800	672469847	1918	1918	1918	1918	928
485	20231020	103700	670689943	1917	1918	1918	1917	746
486	20231020	103600	669259833	1918	1918	1918	1918	2
487	20231020	103500	669255997	1920	1920	1920	1920	30
488	20231020	103400	669198397	1920	1920	1920	1920	10
489	20231020	103300	669179197	1920	1919	1920	1916	556
490	20231020	103200	668113529	1919	1915	1919	1915	54
491	20231020	103100	668009914	1913	1913	1913	1913	301
492	20231020	103000	667434101	1913	1913	1913	1912	2702
493	20231020	102900	662266456	1913	1913	1913	1913	537
494	20231020	102800	661239175	1915	1919	1919	1913	1137
495	20231020	102700	659061678	1919	1911	1921	1911	4466
496	20231020	102600	650499374	1912	1911	1915	1911	97
497	20231020	102500	650313887	1911	1921	1921	1911	4696
498	20231020	102400	641336809	1921	1913	1921	1911	3617
499	20231020	102300	634423625	1913	1913	1913	1913	1015
500	20231020	102200	632481930	1913	1921	1921	1913	123
501	20231020	102100	632245727	1921	1919	1921	1912	846
502	20231020	102000	630625164	1919	1919	1919	1919	36
503	20231020	101900	630556080	1919	1913	1919	1913	1212
504	20231020	101800	628237494	1913	1919	1919	1913	55
505	20231020	101700	628132203	1921	1920	1921	1920	580
506	20231020	101600	627018593	1921	1921	1921	1921	30
507	20231020	101500	626960963	1920	1921	1921	1920	977
508	20231020	101400	625085023	1920	1912	1920	1912	713
509	20231020	101300	623719487	1912	1920	1920	1910	15491
510	20231020	101200	594082435	1916	1916	1916	1916	0
511	20231020	101100	594082435	1916	1915	1916	1915	2680
512	20231020	101000	588948604	1915	1916	1916	1915	1843
513	20231020	100900	585417516	1916	1916	1916	1916	2044
514	20231020	100800	581501212	1916	1916	1916	1916	1308
515	20231020	100700	578995084	1916	1916	1916	1915	3331
516	20231020	100600	572613177	1916	1921	1921	1916	13420
517	20231020	100500	546875414	1921	1921	1921	1921	2
518	20231020	100400	546871572	1921	1921	1921	1921	905
519	20231020	100300	545133067	1921	1921	1921	1921	5
520	20231020	100200	545123462	1921	1921	1921	1921	6
521	20231020	100100	545111936	1921	1922	1922	1921	173
522	20231020	100000	544779598	1927	1927	1927	1927	0
523	20231020	095900	544779598	1927	1927	1927	1927	0
524	20231020	095800	544779598	1927	1921	1927	1921	481
525	20231020	095700	543855571	1927	1927	1927	1927	15
526	20231020	095600	543826666	1927	1920	1927	1920	762
527	20231020	095500	542360098	1920	1921	1921	1920	1000
528	20231020	095400	540440097	1920	1926	1926	1920	5302
529	20231020	095300	530258218	1925	1925	1925	1925	119
530	20231020	095200	530029143	1919	1918	1925	1918	1093
531	20231020	095100	527931718	1919	1919	1926	1918	5787
532	20231020	095000	516830541	1918	1925	1925	1918	1367
533	20231020	094900	514204194	1918	1918	1925	1917	943
534	20231020	094800	512394819	1917	1917	1918	1917	2412
535	20231020	094700	507769909	1918	1917	1918	1917	2211
536	20231020	094600	503531410	1918	1918	1918	1918	521
537	20231020	094500	502532132	1918	1919	1919	1918	2445
538	20231020	094400	497842522	1918	1918	1918	1918	1765
539	20231020	094300	494457252	1918	1919	1919	1918	462
540	20231020	094200	493571081	1918	1918	1918	1918	600
541	20231020	094100	492420281	1923	1920	1923	1918	6762
542	20231020	094000	479444316	1924	1924	1925	1920	2141
543	20231020	093900	475325915	1924	1926	1926	1924	3002
544	20231020	093800	469548803	1925	1920	1925	1920	1141
545	20231020	093700	467356717	1924	1924	1927	1924	1244
546	20231020	093600	464963235	1924	1924	1924	1924	52
547	20231020	093500	464863187	1924	1923	1924	1918	2758
548	20231020	093400	459561719	1924	1923	1924	1919	1563
549	20231020	093300	456555267	1924	1924	1924	1924	0
550	20231020	093200	456555267	1924	1919	1924	1918	857
551	20231020	093100	454910470	1919	1929	1929	1917	781
552	20231020	093000	453412157	1920	1931	1931	1919	489
553	20231020	092900	452473308	1931	1920	1931	1917	150
554	20231020	092800	452184789	1920	1932	1932	1920	858
555	20231020	092700	450535409	1932	1920	1932	1920	1627
556	20231020	092600	447404022	1920	1921	1927	1920	5670
557	20231020	092500	436516875	1921	1914	1927	1913	778
558	20231020	092400	435028203	1912	1919	1927	1911	2722
559	20231020	092300	429824179	1919	1916	1931	1916	619
560	20231020	092200	428635785	1916	1916	1916	1911	3680
561	20231020	092100	421587705	1916	1916	1916	1911	1614
562	20231020	092000	418501471	1916	1911	1916	1911	5158
563	20231020	091900	408638439	1913	1914	1919	1907	16926
564	20231020	091800	376297075	1914	1925	1932	1914	7068
565	20231020	091700	362742659	1933	1933	1933	1925	1629
566	20231020	091600	359596753	1933	1933	1934	1933	684
567	20231020	091500	358274327	1933	1931	1933	1925	1459
568	20231020	091400	355457182	1931	1925	1932	1919	4848
569	20231020	091300	346140299	1934	1926	1934	1924	1644
570	20231020	091200	342973121	1926	1919	1926	1919	5223
571	20231020	091100	332937686	1919	1911	1919	1911	43
572	20231020	091000	332855330	1919	1915	1922	1910	27050
573	20231020	090900	281027781	1914	1916	1922	1914	5331
574	20231020	090800	270819532	1916	1923	1925	1915	19504
575	20231020	090700	233391406	1926	1935	1935	1923	49566
576	20231020	090600	137720231	1935	1934	1937	1934	5172
577	20231020	090500	127711499	1937	1933	1937	1933	3916
578	20231020	090400	120141759	1932	1935	1939	1932	11501
579	20231020	090300	97896301	1938	1943	1943	1936	9901
580	20231020	090200	78691500	1941	1940	1949	1939	3810
581	20231020	090100	71297219	1940	1944	1963	1940	8085
582	20231020	090000	55555746	1944	1967	1968	1940	26434