KissMeData/066910/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	193100	469312227	1875	1875	1875	1875	6015
3	20231023	193000	469312227	1875	1875	1875	1875	0
4	20231023	192900	469312227	1875	1875	1875	1875	0
5	20231023	192800	469312227	1875	1875	1875	1875	0
6	20231023	192700	469312227	1875	1875	1875	1875	0
7	20231023	192600	469312227	1875	1875	1875	1875	0
8	20231023	192500	469312227	1875	1875	1875	1875	0
9	20231023	192400	469312227	1875	1875	1875	1875	0
10	20231023	192300	469312227	1875	1875	1875	1875	0
11	20231023	192200	469312227	1875	1875	1875	1875	0
12	20231023	192100	469312227	1875	1875	1875	1875	0
13	20231023	192000	469312227	1875	1875	1875	1875	0
14	20231023	191900	469312227	1875	1875	1875	1875	0
15	20231023	191800	469312227	1875	1875	1875	1875	0
16	20231023	191700	469312227	1875	1875	1875	1875	0
17	20231023	191600	469312227	1875	1875	1875	1875	0
18	20231023	191500	469312227	1875	1875	1875	1875	0
19	20231023	191400	469312227	1875	1875	1875	1875	0
20	20231023	191300	469312227	1875	1875	1875	1875	0
21	20231023	191200	469312227	1875	1875	1875	1875	0
22	20231023	191100	469312227	1875	1875	1875	1875	0
23	20231023	191000	469312227	1875	1875	1875	1875	0
24	20231023	190900	469312227	1875	1875	1875	1875	0
25	20231023	190800	469312227	1875	1875	1875	1875	0
26	20231023	190700	469312227	1875	1875	1875	1875	0
27	20231023	190600	469312227	1875	1875	1875	1875	0
28	20231023	190500	469312227	1875	1875	1875	1875	0
29	20231023	190400	469312227	1875	1875	1875	1875	0
30	20231023	190300	469312227	1875	1875	1875	1875	0
31	20231023	190200	469312227	1875	1875	1875	1875	0
32	20231023	190100	469312227	1875	1875	1875	1875	6015
33	20231023	190000	469312227	1875	1875	1875	1875	0
34	20231023	185900	469312227	1875	1875	1875	1875	0
35	20231023	185800	469312227	1875	1875	1875	1875	0
36	20231023	185700	469312227	1875	1875	1875	1875	0
37	20231023	185600	469312227	1875	1875	1875	1875	0
38	20231023	185500	469312227	1875	1875	1875	1875	0
39	20231023	185400	469312227	1875	1875	1875	1875	0
40	20231023	185300	469312227	1875	1875	1875	1875	0
41	20231023	185200	469312227	1875	1875	1875	1875	0
42	20231023	185100	469312227	1875	1875	1875	1875	0
43	20231023	185000	469312227	1875	1875	1875	1875	0
44	20231023	184900	469312227	1875	1875	1875	1875	0
45	20231023	184800	469312227	1875	1875	1875	1875	0
46	20231023	184700	469312227	1875	1875	1875	1875	0
47	20231023	184600	469312227	1875	1875	1875	1875	0
48	20231023	184500	469312227	1875	1875	1875	1875	0
49	20231023	184400	469312227	1875	1875	1875	1875	0
50	20231023	184300	469312227	1875	1875	1875	1875	0
51	20231023	184200	469312227	1875	1875	1875	1875	0
52	20231023	184100	469312227	1875	1875	1875	1875	0
53	20231023	184000	469312227	1875	1875	1875	1875	0
54	20231023	183900	469312227	1875	1875	1875	1875	0
55	20231023	183800	469312227	1875	1875	1875	1875	0
56	20231023	183700	469312227	1875	1875	1875	1875	0
57	20231023	183600	469312227	1875	1875	1875	1875	0
58	20231023	183500	469312227	1875	1875	1875	1875	0
59	20231023	183400	469312227	1875	1875	1875	1875	0
60	20231023	183300	469312227	1875	1875	1875	1875	0
61	20231023	183200	469312227	1875	1875	1875	1875	0
62	20231023	183100	469312227	1875	1875	1875	1875	6015
63	20231023	183000	469312227	1875	1875	1875	1875	0
64	20231023	182900	469312227	1875	1875	1875	1875	0
65	20231023	182800	469312227	1875	1875	1875	1875	0
66	20231023	182700	469312227	1875	1875	1875	1875	0
67	20231023	182600	469312227	1875	1875	1875	1875	0
68	20231023	182500	469312227	1875	1875	1875	1875	0
69	20231023	182400	469312227	1875	1875	1875	1875	0
70	20231023	182300	469312227	1875	1875	1875	1875	0
71	20231023	182200	469312227	1875	1875	1875	1875	0
72	20231023	182100	469312227	1875	1875	1875	1875	0
73	20231023	182000	469312227	1875	1875	1875	1875	0
74	20231023	181900	469312227	1875	1875	1875	1875	0
75	20231023	181800	469312227	1875	1875	1875	1875	0
76	20231023	181700	469312227	1875	1875	1875	1875	0
77	20231023	181600	469312227	1875	1875	1875	1875	0
78	20231023	181500	469312227	1875	1875	1875	1875	0
79	20231023	181400	469312227	1875	1875	1875	1875	0
80	20231023	181300	469312227	1875	1875	1875	1875	0
81	20231023	181200	469312227	1875	1875	1875	1875	0
82	20231023	181100	469312227	1875	1875	1875	1875	0
83	20231023	181000	469312227	1875	1875	1875	1875	0
84	20231023	180900	469312227	1875	1875	1875	1875	0
85	20231023	180800	469312227	1875	1875	1875	1875	0
86	20231023	180700	469312227	1875	1875	1875	1875	0
87	20231023	180600	469312227	1875	1875	1875	1875	0
88	20231023	180500	469312227	1875	1875	1875	1875	0
89	20231023	180400	469312227	1875	1875	1875	1875	0
90	20231023	180300	469312227	1875	1875	1875	1875	0
91	20231023	180200	469312227	1875	1875	1875	1875	0
92	20231023	180100	469312227	1875	1875	1875	1875	6015
93	20231023	180000	469312227	1875	1875	1875	1875	0
94	20231023	175900	469312227	1875	1875	1875	1875	0
95	20231023	175800	469312227	1875	1875	1875	1875	0
96	20231023	175700	469312227	1875	1875	1875	1875	0
97	20231023	175600	469312227	1875	1875	1875	1875	0
98	20231023	175500	469312227	1875	1875	1875	1875	0
99	20231023	175400	469312227	1875	1875	1875	1875	0
100	20231023	175300	469312227	1875	1875	1875	1875	0
101	20231023	175200	469312227	1875	1875	1875	1875	0
102	20231023	175100	469312227	1875	1875	1875	1875	0
103	20231023	175000	469312227	1875	1875	1875	1875	0
104	20231023	174900	469312227	1875	1875	1875	1875	0
105	20231023	174800	469312227	1875	1875	1875	1875	0
106	20231023	174700	469312227	1875	1875	1875	1875	0
107	20231023	174600	469312227	1875	1875	1875	1875	0
108	20231023	174500	469312227	1875	1875	1875	1875	0
109	20231023	174400	469312227	1875	1875	1875	1875	0
110	20231023	174300	469312227	1875	1875	1875	1875	0
111	20231023	174200	469312227	1875	1875	1875	1875	0
112	20231023	174100	469312227	1875	1875	1875	1875	0
113	20231023	174000	469312227	1875	1875	1875	1875	0
114	20231023	173900	469312227	1875	1875	1875	1875	0
115	20231023	173800	469312227	1875	1875	1875	1875	0
116	20231023	173700	469312227	1875	1875	1875	1875	0
117	20231023	173600	469312227	1875	1875	1875	1875	0
118	20231023	173500	469312227	1875	1875	1875	1875	0
119	20231023	173400	469312227	1875	1875	1875	1875	0
120	20231023	173300	469312227	1875	1875	1875	1875	0
121	20231023	173200	469312227	1875	1875	1875	1875	0
122	20231023	173100	469312227	1875	1875	1875	1875	6015
123	20231023	173000	469312227	1875	1875	1875	1875	0
124	20231023	172900	469312227	1875	1875	1875	1875	0
125	20231023	172800	469312227	1875	1875	1875	1875	0
126	20231023	172700	469312227	1875	1875	1875	1875	0
127	20231023	172600	469312227	1875	1875	1875	1875	0
128	20231023	172500	469312227	1875	1875	1875	1875	0
129	20231023	172400	469312227	1875	1875	1875	1875	0
130	20231023	172300	469312227	1875	1875	1875	1875	0
131	20231023	172200	469312227	1875	1875	1875	1875	0
132	20231023	172100	469312227	1875	1875	1875	1875	0
133	20231023	172000	469312227	1875	1875	1875	1875	0
134	20231023	171900	469312227	1875	1875	1875	1875	0
135	20231023	171800	469312227	1875	1875	1875	1875	0
136	20231023	171700	469312227	1875	1875	1875	1875	0
137	20231023	171600	469312227	1875	1875	1875	1875	0
138	20231023	171500	469312227	1875	1875	1875	1875	0
139	20231023	171400	469312227	1875	1875	1875	1875	0
140	20231023	171300	469312227	1875	1875	1875	1875	0
141	20231023	171200	469312227	1875	1875	1875	1875	0
142	20231023	171100	469312227	1875	1875	1875	1875	0
143	20231023	171000	469312227	1875	1875	1875	1875	0
144	20231023	170900	469312227	1875	1875	1875	1875	0
145	20231023	170800	469312227	1875	1875	1875	1875	0
146	20231023	170700	469312227	1875	1875	1875	1875	0
147	20231023	170600	469312227	1875	1875	1875	1875	0
148	20231023	170500	469312227	1875	1875	1875	1875	0
149	20231023	170400	469312227	1875	1875	1875	1875	0
150	20231023	170300	469312227	1875	1875	1875	1875	0
151	20231023	170200	469312227	1875	1875	1875	1875	0
152	20231023	170100	469312227	1875	1875	1875	1875	6015
153	20231023	170000	469312227	1875	1875	1875	1875	0
154	20231023	165900	469312227	1875	1875	1875	1875	0
155	20231023	165800	469312227	1875	1875	1875	1875	0
156	20231023	165700	469312227	1875	1875	1875	1875	0
157	20231023	165600	469312227	1875	1875	1875	1875	0
158	20231023	165500	469312227	1875	1875	1875	1875	0
159	20231023	165400	469312227	1875	1875	1875	1875	0
160	20231023	165300	469312227	1875	1875	1875	1875	0
161	20231023	165200	469312227	1875	1875	1875	1875	0
162	20231023	165100	469312227	1875	1875	1875	1875	0
163	20231023	165000	469312227	1875	1875	1875	1875	0
164	20231023	164900	469312227	1875	1875	1875	1875	0
165	20231023	164800	469312227	1875	1875	1875	1875	0
166	20231023	164700	469312227	1875	1875	1875	1875	0
167	20231023	164600	469312227	1875	1875	1875	1875	0
168	20231023	164500	469312227	1875	1875	1875	1875	0
169	20231023	164400	469312227	1875	1875	1875	1875	0
170	20231023	164300	469312227	1875	1875	1875	1875	0
171	20231023	164200	469312227	1875	1875	1875	1875	0
172	20231023	164100	469312227	1875	1875	1875	1875	0
173	20231023	164000	469312227	1875	1875	1875	1875	0
174	20231023	163900	469312227	1875	1875	1875	1875	0
175	20231023	163800	469312227	1875	1875	1875	1875	0
176	20231023	163700	469312227	1875	1875	1875	1875	0
177	20231023	163600	469312227	1875	1875	1875	1875	0
178	20231023	163500	469312227	1875	1875	1875	1875	0
179	20231023	163400	469312227	1875	1875	1875	1875	0
180	20231023	163300	469312227	1875	1875	1875	1875	0
181	20231023	163200	469312227	1875	1875	1875	1875	0
182	20231023	163100	469312227	1875	1875	1875	1875	6015
183	20231023	163000	469312227	1875	1875	1875	1875	0
184	20231023	162900	469312227	1875	1875	1875	1875	0
185	20231023	162800	469312227	1875	1875	1875	1875	0
186	20231023	162700	469312227	1875	1875	1875	1875	0
187	20231023	162600	469312227	1875	1875	1875	1875	0
188	20231023	162500	469312227	1875	1875	1875	1875	0
189	20231023	162400	469312227	1875	1875	1875	1875	0
190	20231023	162300	469312227	1875	1875	1875	1875	0
191	20231023	162200	469312227	1875	1875	1875	1875	0
192	20231023	162100	469312227	1875	1875	1875	1875	0
193	20231023	162000	469312227	1875	1875	1875	1875	0
194	20231023	161900	469312227	1875	1875	1875	1875	0
195	20231023	161800	469312227	1875	1875	1875	1875	0
196	20231023	161700	469312227	1875	1875	1875	1875	0
197	20231023	161600	469312227	1875	1875	1875	1875	0
198	20231023	161500	469312227	1875	1875	1875	1875	0
199	20231023	161400	469312227	1875	1875	1875	1875	0
200	20231023	161300	469312227	1875	1875	1875	1875	0
201	20231023	161200	469312227	1875	1875	1875	1875	0
202	20231023	161100	469312227	1875	1875	1875	1875	0
203	20231023	161000	469312227	1875	1875	1875	1875	0
204	20231023	160900	469312227	1875	1875	1875	1875	0
205	20231023	160800	469312227	1875	1875	1875	1875	0
206	20231023	160700	469312227	1875	1875	1875	1875	0
207	20231023	160600	469312227	1875	1875	1875	1875	0
208	20231023	160500	469312227	1875	1875	1875	1875	0
209	20231023	160400	469312227	1875	1875	1875	1875	0
210	20231023	160300	469312227	1875	1875	1875	1875	0
211	20231023	160200	469312227	1875	1875	1875	1875	0
212	20231023	160100	469312227	1875	1875	1875	1875	6015
213	20231023	160000	469312227	1875	1875	1875	1875	0
214	20231023	155900	469312227	1875	1875	1875	1875	0
215	20231023	155800	469312227	1875	1875	1875	1875	0
216	20231023	155700	469312227	1875	1875	1875	1875	0
217	20231023	155600	469312227	1875	1875	1875	1875	0
218	20231023	155500	469312227	1875	1875	1875	1875	0
219	20231023	155400	469312227	1875	1875	1875	1875	0
220	20231023	155300	469312227	1875	1875	1875	1875	0
221	20231023	155200	469312227	1875	1875	1875	1875	0
222	20231023	155100	469312227	1875	1875	1875	1875	0
223	20231023	155000	469312227	1875	1875	1875	1875	0
224	20231023	154900	469312227	1875	1875	1875	1875	0
225	20231023	154800	469312227	1875	1875	1875	1875	0
226	20231023	154700	469312227	1875	1875	1875	1875	0
227	20231023	154600	469312227	1875	1875	1875	1875	0
228	20231023	154500	469312227	1875	1875	1875	1875	0
229	20231023	154400	469312227	1875	1875	1875	1875	0
230	20231023	154300	469312227	1875	1875	1875	1875	0
231	20231023	154200	469312227	1875	1875	1875	1875	0
232	20231023	154100	469312227	1875	1875	1875	1875	0
233	20231023	154000	469312227	1875	1875	1875	1875	0
234	20231023	153900	469312227	1875	1875	1875	1875	0
235	20231023	153800	469312227	1875	1875	1875	1875	0
236	20231023	153700	469312227	1875	1875	1875	1875	0
237	20231023	153600	469312227	1875	1875	1875	1875	0
238	20231023	153500	469312227	1875	1875	1875	1875	0
239	20231023	153400	469312227	1875	1875	1875	1875	0
240	20231023	153300	469312227	1875	1875	1875	1875	0
241	20231023	153200	469312227	1875	1875	1875	1875	0
242	20231023	153100	469312227	1875	1875	1875	1875	6015
243	20231023	153000	469312227	1875	1875	1875	1875	6015
244	20231023	152900	458034102	1891	1891	1891	1891	0
245	20231023	152800	458034102	1891	1891	1891	1891	0
246	20231023	152700	458034102	1891	1891	1891	1891	0
247	20231023	152600	458034102	1891	1891	1891	1891	0
248	20231023	152500	458034102	1891	1891	1891	1891	0
249	20231023	152400	458034102	1891	1891	1891	1891	0
250	20231023	152300	458034102	1891	1891	1891	1891	0
251	20231023	152200	458034102	1891	1891	1891	1891	0
252	20231023	152100	458034102	1891	1891	1891	1891	0
253	20231023	152000	458034102	1891	1891	1891	1891	0
254	20231023	151900	458034102	1891	1898	1898	1891	64
255	20231023	151800	457912735	1898	1898	1898	1898	56
256	20231023	151700	457806447	1898	1898	1898	1898	1
257	20231023	151600	457804549	1891	1898	1898	1891	1020
258	20231023	151500	455874331	1898	1898	1898	1898	1
259	20231023	151400	455872433	1893	1896	1898	1893	2568
260	20231023	151300	451005732	1899	1899	1899	1899	60
261	20231023	151200	450891792	1900	1900	1900	1900	35
262	20231023	151100	450825292	1900	1900	1900	1900	50
263	20231023	151000	450730292	1900	1900	1900	1900	105
264	20231023	150900	450530792	1900	1900	1900	1900	133
265	20231023	150800	450278092	1900	1900	1900	1900	5
266	20231023	150700	450268592	1895	1900	1900	1895	1453
267	20231023	150600	447513580	1898	1898	1898	1898	193
268	20231023	150500	447147266	1900	1900	1900	1900	58
269	20231023	150400	447037066	1899	1905	1905	1899	1544
270	20231023	150300	444103659	1901	1905	1905	1900	2995
271	20231023	150200	438404721	1906	1912	1912	1906	1474
272	20231023	150100	435590739	1912	1912	1912	1912	0
273	20231023	150000	435590739	1912	1912	1912	1912	0
274	20231023	145900	435590739	1912	1912	1912	1912	0
275	20231023	145800	435590739	1912	1912	1912	1912	88
276	20231023	145700	435422483	1911	1911	1911	1911	0
277	20231023	145600	435422483	1911	1911	1911	1911	145
278	20231023	145500	435145388	1911	1911	1911	1911	35
279	20231023	145400	435078503	1911	1911	1911	1911	1
280	20231023	145300	435076592	1910	1910	1910	1910	0
281	20231023	145200	435076592	1910	1910	1910	1910	4
282	20231023	145100	435068952	1910	1910	1910	1910	0
283	20231023	145000	435068952	1910	1910	1910	1910	0
284	20231023	144900	435068952	1910	1910	1910	1910	0
285	20231023	144800	435068952	1910	1910	1910	1910	1
286	20231023	144700	435067042	1910	1918	1918	1910	299
287	20231023	144600	434495790	1918	1918	1918	1918	100
288	20231023	144500	434303990	1918	1918	1918	1918	66
289	20231023	144400	434177402	1918	1918	1918	1918	1
290	20231023	144300	434175484	1919	1919	1919	1919	1
291	20231023	144200	434173565	1910	1910	1910	1910	4
292	20231023	144100	434165925	1910	1910	1910	1910	540
293	20231023	144000	433134525	1910	1910	1910	1910	6
294	20231023	143900	433123065	1910	1910	1910	1909	740
295	20231023	143800	431709822	1910	1910	1910	1910	0
296	20231023	143700	431709822	1910	1910	1910	1910	0
297	20231023	143600	431709822	1910	1910	1910	1910	0
298	20231023	143500	431709822	1910	1910	1910	1910	0
299	20231023	143400	431709822	1910	1910	1910	1910	0
300	20231023	143300	431709822	1910	1910	1910	1910	0
301	20231023	143200	431709822	1910	1910	1910	1910	0
302	20231023	143100	431709822	1910	1910	1910	1910	500
303	20231023	143000	430754822	1919	1910	1919	1910	501
304	20231023	142900	429797903	1909	1909	1909	1909	0
305	20231023	142800	429797903	1909	1909	1909	1909	1
306	20231023	142700	429795994	1917	1917	1917	1917	3000
307	20231023	142600	424044994	1909	1909	1909	1909	0
308	20231023	142500	424044994	1909	1909	1909	1909	1
309	20231023	142400	424043085	1909	1909	1909	1909	1
310	20231023	142300	424041176	1909	1909	1909	1909	0
311	20231023	142200	424041176	1909	1915	1915	1909	193
312	20231023	142100	423672673	1918	1918	1918	1918	0
313	20231023	142000	423672673	1918	1918	1918	1918	1
314	20231023	141900	423670755	1919	1918	1919	1917	271
315	20231023	141800	423150908	1919	1919	1919	1919	0
316	20231023	141700	423150908	1919	1919	1919	1919	20
317	20231023	141600	423112528	1920	1920	1920	1920	40
318	20231023	141500	423035728	1922	1922	1922	1922	0
319	20231023	141400	423035728	1922	1922	1922	1922	10
320	20231023	141300	423016508	1922	1922	1922	1922	1
321	20231023	141200	423014586	1922	1922	1922	1922	0
322	20231023	141100	423014586	1922	1922	1922	1922	0
323	20231023	141000	423014586	1922	1922	1922	1922	0
324	20231023	140900	423014586	1922	1922	1922	1922	10
325	20231023	140800	422995366	1922	1922	1922	1922	10
326	20231023	140700	422976146	1922	1922	1922	1922	1
327	20231023	140600	422974224	1909	1909	1909	1909	0
328	20231023	140500	422974224	1909	1909	1909	1909	0
329	20231023	140400	422974224	1909	1909	1909	1909	0
330	20231023	140300	422974224	1909	1909	1909	1909	0
331	20231023	140200	422974224	1909	1909	1909	1909	20
332	20231023	140100	422936044	1905	1916	1916	1905	3044
333	20231023	140000	417129238	1916	1920	1920	1916	2347
334	20231023	135900	412623944	1921	1921	1921	1921	82
335	20231023	135800	412466422	1922	1922	1922	1922	0
336	20231023	135700	412466422	1922	1922	1922	1922	5
337	20231023	135600	412456812	1922	1922	1922	1922	152
338	20231023	135500	412164668	1922	1922	1922	1922	452
339	20231023	135400	411295924	1922	1922	1922	1922	1
340	20231023	135300	411294002	1922	1922	1922	1922	0
341	20231023	135200	411294002	1922	1922	1922	1922	0
342	20231023	135100	411294002	1922	1922	1922	1922	0
343	20231023	135000	411294002	1922	1922	1922	1922	10
344	20231023	134900	411274782	1922	1922	1922	1922	14
345	20231023	134800	411247874	1922	1922	1922	1922	223
346	20231023	134700	410819268	1922	1922	1922	1922	9
347	20231023	134600	410801970	1936	1936	1936	1936	0
348	20231023	134500	410801970	1936	1936	1936	1936	0
349	20231023	134400	410801970	1936	1936	1936	1936	0
350	20231023	134300	410801970	1936	1936	1936	1936	0
351	20231023	134200	410801970	1936	1928	1936	1928	273
352	20231023	134100	410275067	1928	1925	1928	1925	440
353	20231023	134000	409427875	1925	1925	1925	1925	1900
354	20231023	133900	405770375	1920	1920	1920	1920	0
355	20231023	133800	405770375	1920	1920	1920	1920	0
356	20231023	133700	405770375	1920	1920	1920	1920	1010
357	20231023	133600	403831175	1924	1924	1924	1924	5
358	20231023	133500	403821555	1925	1925	1925	1925	0
359	20231023	133400	403821555	1925	1925	1925	1925	0
360	20231023	133300	403821555	1925	1920	1925	1920	1162
361	20231023	133200	401589803	1924	1924	1925	1924	215
362	20231023	133100	401175990	1920	1920	1920	1920	0
363	20231023	133000	401175990	1920	1920	1920	1920	0
364	20231023	132900	401175990	1920	1920	1920	1920	0
365	20231023	132800	401175990	1920	1925	1925	1920	953
366	20231023	132700	399341940	1925	1925	1925	1925	2142
367	20231023	132600	395218590	1921	1921	1921	1921	6
368	20231023	132500	395207064	1933	1933	1933	1933	177
369	20231023	132400	394864923	1933	1933	1933	1933	0
370	20231023	132300	394864923	1933	1933	1933	1933	0
371	20231023	132200	394864923	1933	1933	1933	1933	0
372	20231023	132100	394864923	1933	1933	1933	1933	1
373	20231023	132000	394862990	1915	1915	1915	1915	0
374	20231023	131900	394862990	1915	1915	1915	1915	0
375	20231023	131800	394862990	1915	1915	1915	1915	150
376	20231023	131700	394575740	1933	1933	1933	1933	0
377	20231023	131600	394575740	1933	1915	1933	1915	18
378	20231023	131500	394541252	1935	1935	1935	1935	0
379	20231023	131400	394541252	1935	1912	1936	1912	1918
380	20231023	131300	390846337	1915	1915	1915	1915	0
381	20231023	131200	390846337	1915	1915	1915	1915	0
382	20231023	131100	390846337	1915	1915	1915	1915	13
383	20231023	131000	390821442	1915	1915	1915	1915	0
384	20231023	130900	390821442	1915	1915	1915	1915	22
385	20231023	130800	390779312	1917	1917	1917	1917	5
386	20231023	130700	390769727	1915	1915	1915	1915	35
387	20231023	130600	390702702	1915	1915	1915	1915	318
388	20231023	130500	390093732	1915	1912	1915	1912	475
389	20231023	130400	389185004	1900	1900	1900	1900	0
390	20231023	130300	389185004	1900	1900	1900	1900	0
391	20231023	130200	389185004	1900	1900	1900	1900	0
392	20231023	130100	389185004	1900	1900	1900	1900	0
393	20231023	130000	389185004	1900	1900	1900	1900	0
394	20231023	125900	389185004	1900	1912	1912	1900	205
395	20231023	125800	388795384	1912	1912	1912	1912	5
396	20231023	125700	388785824	1912	1912	1912	1912	0
397	20231023	125600	388785824	1912	1912	1912	1912	5
398	20231023	125500	388776264	1912	1912	1912	1912	0
399	20231023	125400	388776264	1912	1912	1912	1912	5
400	20231023	125300	388766704	1905	1905	1905	1905	100
401	20231023	125200	388576204	1905	1906	1906	1905	94
402	20231023	125100	388397084	1905	1905	1905	1905	8
403	20231023	125000	388381844	1905	1905	1905	1905	0
404	20231023	124900	388381844	1905	1905	1905	1905	2
405	20231023	124800	388378034	1905	1905	1905	1905	0
406	20231023	124700	388378034	1905	1905	1905	1905	0
407	20231023	124600	388378034	1905	1905	1905	1905	1
408	20231023	124500	388376129	1912	1910	1912	1910	32
409	20231023	124400	388314949	1905	1905	1905	1905	100
410	20231023	124300	388124449	1912	1912	1912	1912	0
411	20231023	124200	388124449	1912	1909	1912	1909	200
412	20231023	124100	387742513	1909	1909	1909	1909	0
413	20231023	124000	387742513	1909	1906	1909	1906	100
414	20231023	123900	387551868	1906	1906	1906	1906	0
415	20231023	123800	387551868	1906	1906	1906	1906	0
416	20231023	123700	387551868	1906	1906	1906	1906	0
417	20231023	123600	387551868	1906	1906	1906	1906	5
418	20231023	123500	387542338	1905	1905	1905	1905	0
419	20231023	123400	387542338	1905	1905	1905	1905	0
420	20231023	123300	387542338	1905	1905	1905	1905	0
421	20231023	123200	387542338	1905	1905	1905	1905	0
422	20231023	123100	387542338	1905	1905	1905	1905	236
423	20231023	123000	387092758	1905	1905	1905	1905	0
424	20231023	122900	387092758	1905	1905	1905	1905	5
425	20231023	122800	387083233	1896	1896	1896	1896	0
426	20231023	122700	387083233	1896	1896	1896	1896	0
427	20231023	122600	387083233	1896	1896	1896	1896	0
428	20231023	122500	387083233	1896	1896	1896	1896	0
429	20231023	122400	387083233	1896	1896	1896	1896	480
430	20231023	122300	386173153	1904	1904	1904	1904	0
431	20231023	122200	386173153	1904	1904	1904	1904	0
432	20231023	122100	386173153	1904	1904	1904	1904	0
433	20231023	122000	386173153	1904	1904	1904	1904	0
434	20231023	121900	386173153	1904	1905	1905	1904	105
435	20231023	121800	385973231	1905	1905	1905	1905	5
436	20231023	121700	385963706	1904	1904	1904	1904	17
437	20231023	121600	385931338	1896	1896	1896	1896	98
438	20231023	121500	385745530	1905	1905	1905	1905	0
439	20231023	121400	385745530	1905	1905	1905	1905	0
440	20231023	121300	385745530	1905	1905	1905	1905	0
441	20231023	121200	385745530	1905	1905	1905	1905	0
442	20231023	121100	385745530	1905	1905	1905	1905	0
443	20231023	121000	385745530	1905	1905	1905	1905	0
444	20231023	120900	385745530	1905	1905	1905	1905	1
445	20231023	120800	385743625	1905	1905	1905	1905	0
446	20231023	120700	385743625	1905	1905	1905	1905	0
447	20231023	120600	385743625	1905	1905	1905	1905	0
448	20231023	120500	385743625	1905	1905	1905	1905	2
449	20231023	120400	385739815	1896	1896	1896	1896	0
450	20231023	120300	385739815	1896	1896	1896	1896	0
451	20231023	120200	385739815	1896	1896	1896	1896	0
452	20231023	120100	385739815	1896	1896	1896	1896	75
453	20231023	120000	385597615	1896	1896	1896	1896	0
454	20231023	115900	385597615	1896	1896	1896	1896	0
455	20231023	115800	385597615	1896	1896	1896	1896	0
456	20231023	115700	385597615	1896	1896	1896	1896	0
457	20231023	115600	385597615	1896	1896	1896	1896	0
458	20231023	115500	385597615	1896	1896	1896	1896	0
459	20231023	115400	385597615	1896	1896	1896	1896	0
460	20231023	115300	385597615	1896	1896	1896	1896	0
461	20231023	115200	385597615	1896	1896	1896	1896	0
462	20231023	115100	385597615	1896	1900	1900	1896	7407
463	20231023	115000	371538362	1900	1900	1900	1900	0
464	20231023	114900	371538362	1900	1900	1900	1900	0
465	20231023	114800	371538362	1900	1900	1900	1900	6
466	20231023	114700	371526962	1900	1900	1900	1900	11
467	20231023	114600	371506062	1900	1900	1900	1900	0
468	20231023	114500	371506062	1900	1900	1900	1900	0
469	20231023	114400	371506062	1900	1900	1900	1900	0
470	20231023	114300	371506062	1900	1900	1900	1900	0
471	20231023	114200	371506062	1900	1900	1900	1900	0
472	20231023	114100	371506062	1900	1900	1900	1900	0
473	20231023	114000	371506062	1900	1900	1900	1900	0
474	20231023	113900	371506062	1900	1900	1900	1900	5
475	20231023	113800	371496562	1899	1905	1905	1899	145
476	20231023	113700	371221195	1905	1905	1905	1905	5
477	20231023	113600	371211670	1900	1900	1900	1900	317
478	20231023	113500	370609370	1905	1905	1905	1905	0
479	20231023	113400	370609370	1905	1905	1905	1905	0
480	20231023	113300	370609370	1905	1905	1905	1905	0
481	20231023	113200	370609370	1905	1905	1905	1905	0
482	20231023	113100	370609370	1905	1905	1905	1905	0
483	20231023	113000	370609370	1905	1905	1905	1905	84
484	20231023	112900	370449350	1905	1905	1905	1905	0
485	20231023	112800	370449350	1905	1905	1905	1905	0
486	20231023	112700	370449350	1905	1905	1905	1905	0
487	20231023	112600	370449350	1905	1905	1905	1905	173
488	20231023	112500	370119785	1896	1896	1896	1896	0
489	20231023	112400	370119785	1896	1896	1896	1896	0
490	20231023	112300	370119785	1896	1896	1896	1896	0
491	20231023	112200	370119785	1896	1896	1896	1896	0
492	20231023	112100	370119785	1896	1896	1896	1896	0
493	20231023	112000	370119785	1896	1895	1896	1895	1268
494	20231023	111900	367715957	1896	1896	1896	1895	2648
495	20231023	111800	362697995	1896	1898	1898	1896	5542
496	20231023	111700	352182023	1902	1903	1903	1899	1835
497	20231023	111600	348695468	1903	1904	1904	1903	1059
498	20231023	111500	346680136	1904	1904	1904	1904	23
499	20231023	111400	346636344	1904	1904	1904	1904	23
500	20231023	111300	346592552	1910	1911	1911	1910	605
501	20231023	111200	345436952	1912	1912	1912	1912	0
502	20231023	111100	345436952	1912	1912	1912	1912	0
503	20231023	111000	345436952	1912	1912	1912	1912	0
504	20231023	110900	345436952	1912	1912	1912	1912	5
505	20231023	110800	345427392	1905	1913	1913	1905	4381
506	20231023	110700	337069526	1913	1913	1913	1913	3
507	20231023	110600	337063787	1915	1915	1915	1915	10
508	20231023	110500	337044637	1915	1915	1915	1915	84
509	20231023	110400	336883777	1915	1915	1915	1915	0
510	20231023	110300	336883777	1915	1915	1915	1915	690
511	20231023	110200	335562427	1919	1921	1921	1919	4480
512	20231023	110100	326963306	1921	1929	1929	1921	705
513	20231023	110000	325608991	1929	1929	1929	1929	6
514	20231023	105900	325597417	1921	1921	1921	1921	7
515	20231023	105800	325583970	1925	1926	1926	1925	102
516	20231023	105700	325387619	1931	1930	1931	1930	2449
517	20231023	105600	320661009	1931	1930	1931	1930	203
518	20231023	105500	320269218	1925	1925	1925	1925	50
519	20231023	105400	320172968	1925	1925	1925	1925	91
520	20231023	105300	319997793	1925	1922	1925	1920	1805
521	20231023	105200	316531359	1925	1925	1925	1925	0
522	20231023	105100	316531359	1925	1925	1925	1925	13
523	20231023	105000	316506334	1925	1925	1925	1925	0
524	20231023	104900	316506334	1925	1925	1925	1925	0
525	20231023	104800	316506334	1925	1925	1925	1925	0
526	20231023	104700	316506334	1925	1916	1925	1915	1266
527	20231023	104600	314074159	1919	1918	1920	1918	255
528	20231023	104500	313584838	1919	1918	1919	1918	177
529	20231023	104400	313245211	1918	1912	1918	1912	895
530	20231023	104300	311531273	1910	1910	1910	1910	1
531	20231023	104200	311529363	1910	1910	1910	1910	37
532	20231023	104100	311458693	1910	1910	1910	1910	42
533	20231023	104000	311378473	1910	1908	1910	1908	958
534	20231023	103900	309548767	1908	1914	1914	1908	166
535	20231023	103800	309231509	1915	1915	1915	1915	0
536	20231023	103700	309231509	1915	1915	1915	1915	0
537	20231023	103600	309231509	1915	1915	1915	1915	0
538	20231023	103500	309231509	1915	1915	1915	1915	0
539	20231023	103400	309231509	1915	1909	1915	1909	20
540	20231023	103300	309193299	1909	1909	1909	1909	0
541	20231023	103200	309193299	1909	1911	1911	1909	244
542	20231023	103100	308727055	1909	1906	1909	1906	2301
543	20231023	103000	304338252	1906	1906	1906	1906	1
544	20231023	102900	304336346	1906	1906	1906	1902	565
545	20231023	102800	303259460	1907	1906	1907	1906	2255
546	20231023	102700	298959744	1906	1906	1906	1901	1662
547	20231023	102600	295795777	1906	1906	1907	1906	5251
548	20231023	102500	285787366	1899	1899	1899	1899	0
549	20231023	102400	285787366	1899	1899	1899	1899	0
550	20231023	102300	285787366	1899	1899	1899	1899	182
551	20231023	102200	285441748	1898	1898	1898	1898	818
552	20231023	102100	283889184	1900	1900	1900	1900	1010
553	20231023	102000	281970184	1920	1920	1920	1920	5103
554	20231023	101900	272172424	1922	1922	1922	1922	0
555	20231023	101800	272172424	1922	1922	1922	1922	10
556	20231023	101700	272153204	1922	1913	1922	1913	1150
557	20231023	101600	269949403	1895	1903	1913	1895	4062
558	20231023	101500	262185055	1894	1884	1894	1884	813
559	20231023	101400	260648654	1882	1882	1882	1882	54
560	20231023	101300	260547026	1874	1869	1874	1869	683
561	20231023	101200	259269327	1867	1865	1869	1865	574
562	20231023	101100	258197948	1865	1869	1869	1865	411
563	20231023	101000	257431105	1870	1870	1870	1869	166
564	20231023	100900	257120746	1870	1870	1870	1870	2005
565	20231023	100800	253371396	1870	1870	1870	1870	1500
566	20231023	100700	250566396	1874	1874	1874	1874	78
567	20231023	100600	250420224	1874	1861	1874	1861	48
568	20231023	100500	250330571	1860	1874	1874	1860	809
569	20231023	100400	248821541	1865	1874	1874	1865	195
570	20231023	100300	248457641	1875	1885	1885	1867	12066
571	20231023	100200	225829188	1889	1890	1890	1885	4671
572	20231023	100100	217018147	1890	1893	1893	1890	1730
573	20231023	100000	213747455	1893	1894	1894	1893	159
574	20231023	095900	213446342	1896	1895	1896	1894	768
575	20231023	095800	211991002	1895	1895	1895	1895	10
576	20231023	095700	211972052	1896	1896	1896	1896	21
577	20231023	095600	211932236	1896	1896	1896	1896	147
578	20231023	095500	211653524	1897	1897	1897	1897	0
579	20231023	095400	211653524	1897	1897	1897	1897	130
580	20231023	095300	211406914	1897	1897	1897	1897	234
581	20231023	095200	210963016	1897	1898	1898	1897	1005
582	20231023	095100	209055739	1898	1904	1904	1898	2666
583	20231023	095000	203993995	1904	1903	1904	1903	57
584	20231023	094900	203885512	1904	1904	1904	1904	10
585	20231023	094800	203866472	1904	1904	1904	1904	35
586	20231023	094700	203799832	1904	1904	1904	1904	5
587	20231023	094600	203790312	1904	1900	1905	1900	55
588	20231023	094500	203685597	1900	1900	1900	1900	0
589	20231023	094400	203685597	1900	1906	1906	1900	627
590	20231023	094300	202493697	1906	1906	1906	1906	1000
591	20231023	094200	200587697	1906	1899	1906	1899	202
592	20231023	094100	200204085	1898	1898	1898	1898	0
593	20231023	094000	200204085	1898	1898	1898	1898	2
594	20231023	093900	200200289	1898	1898	1898	1898	2
595	20231023	093800	200196493	1907	1907	1907	1907	301
596	20231023	093700	199622486	1898	1898	1898	1898	0
597	20231023	093600	199622486	1898	1898	1898	1898	99
598	20231023	093500	199434584	1898	1898	1898	1898	926
599	20231023	093400	197677036	1898	1898	1898	1898	50
600	20231023	093300	197582136	1898	1896	1898	1896	266
601	20231023	093200	197077756	1895	1896	1896	1895	155
602	20231023	093100	196783919	1896	1891	1896	1890	871
603	20231023	093000	195136800	1891	1891	1891	1891	8
604	20231023	092900	195121672	1888	1897	1897	1888	10110
605	20231023	092800	175980436	1898	1899	1899	1898	130
606	20231023	092700	175733676	1898	1902	1902	1898	3874
607	20231023	092600	168376156	1905	1905	1905	1905	0
608	20231023	092500	168376156	1905	1910	1910	1905	2015
609	20231023	092400	164536080	1910	1910	1910	1910	0
610	20231023	092300	164536080	1910	1910	1910	1910	315
611	20231023	092200	163934430	1915	1915	1915	1915	102
612	20231023	092100	163739100	1916	1916	1916	1916	0
613	20231023	092000	163739100	1916	1916	1916	1916	230
614	20231023	091900	163298420	1920	1920	1920	1920	200
615	20231023	091800	162914420	1921	1909	1922	1900	4275
616	20231023	091700	154767788	1909	1910	1910	1909	3002
617	20231023	091600	149036327	1913	1907	1913	1907	3270
618	20231023	091500	142789920	1898	1900	1900	1898	322
619	20231023	091400	142178485	1909	1900	1909	1898	2762
620	20231023	091300	136928195	1910	1900	1910	1898	4022
621	20231023	091200	129281745	1894	1915	1915	1894	4966
622	20231023	091100	119825023	1934	1922	1934	1915	8134
623	20231023	091000	104204526	1937	1938	1938	1937	105
624	20231023	090900	104001041	1939	1939	1939	1939	658
625	20231023	090800	102725179	1939	1941	1941	1939	1575
626	20231023	090700	99670254	1943	1922	1943	1920	706
627	20231023	090600	98309771	1947	1955	1956	1923	13323
628	20231023	090500	72444969	1971	1972	1973	1949	1565
629	20231023	090400	69386004	1973	1980	1980	1951	4431
630	20231023	090300	60688402	1960	1980	1980	1960	7612
631	20231023	090200	45760026	1980	2010	2010	1960	8124
632	20231023	090100	29775637	2010	1977	2010	1977	2472
633	20231023	090000	24840877	1966	2030	2030	1966	12298