KissMeData/066980/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	194100	1000209761	1871	1871	1871	1871	5556
3	20231107	194000	1000209761	1871	1871	1871	1871	0
4	20231107	193900	1000209761	1871	1871	1871	1871	0
5	20231107	193800	1000209761	1871	1871	1871	1871	0
6	20231107	193700	1000209761	1871	1871	1871	1871	0
7	20231107	193600	1000209761	1871	1871	1871	1871	0
8	20231107	193500	1000209761	1871	1871	1871	1871	0
9	20231107	193400	1000209761	1871	1871	1871	1871	0
10	20231107	193300	1000209761	1871	1871	1871	1871	0
11	20231107	193200	1000209761	1871	1871	1871	1871	0
12	20231107	193100	1000209761	1871	1871	1871	1871	0
13	20231107	193000	1000209761	1871	1871	1871	1871	0
14	20231107	192900	1000209761	1871	1871	1871	1871	0
15	20231107	192800	1000209761	1871	1871	1871	1871	0
16	20231107	192700	1000209761	1871	1871	1871	1871	0
17	20231107	192600	1000209761	1871	1871	1871	1871	0
18	20231107	192500	1000209761	1871	1871	1871	1871	0
19	20231107	192400	1000209761	1871	1871	1871	1871	0
20	20231107	192300	1000209761	1871	1871	1871	1871	0
21	20231107	192200	1000209761	1871	1871	1871	1871	0
22	20231107	192100	1000209761	1871	1871	1871	1871	0
23	20231107	192000	1000209761	1871	1871	1871	1871	0
24	20231107	191900	1000209761	1871	1871	1871	1871	0
25	20231107	191800	1000209761	1871	1871	1871	1871	0
26	20231107	191700	1000209761	1871	1871	1871	1871	0
27	20231107	191600	1000209761	1871	1871	1871	1871	0
28	20231107	191500	1000209761	1871	1871	1871	1871	0
29	20231107	191400	1000209761	1871	1871	1871	1871	0
30	20231107	191300	1000209761	1871	1871	1871	1871	0
31	20231107	191200	1000209761	1871	1871	1871	1871	0
32	20231107	191100	1000209761	1871	1871	1871	1871	5556
33	20231107	191000	1000209761	1871	1871	1871	1871	0
34	20231107	190900	1000209761	1871	1871	1871	1871	0
35	20231107	190800	1000209761	1871	1871	1871	1871	0
36	20231107	190700	1000209761	1871	1871	1871	1871	0
37	20231107	190600	1000209761	1871	1871	1871	1871	0
38	20231107	190500	1000209761	1871	1871	1871	1871	0
39	20231107	190400	1000209761	1871	1871	1871	1871	0
40	20231107	190300	1000209761	1871	1871	1871	1871	0
41	20231107	190200	1000209761	1871	1871	1871	1871	0
42	20231107	190100	1000209761	1871	1871	1871	1871	0
43	20231107	190000	1000209761	1871	1871	1871	1871	0
44	20231107	185900	1000209761	1871	1871	1871	1871	0
45	20231107	185800	1000209761	1871	1871	1871	1871	0
46	20231107	185700	1000209761	1871	1871	1871	1871	0
47	20231107	185600	1000209761	1871	1871	1871	1871	0
48	20231107	185500	1000209761	1871	1871	1871	1871	0
49	20231107	185400	1000209761	1871	1871	1871	1871	0
50	20231107	185300	1000209761	1871	1871	1871	1871	0
51	20231107	185200	1000209761	1871	1871	1871	1871	0
52	20231107	185100	1000209761	1871	1871	1871	1871	0
53	20231107	185000	1000209761	1871	1871	1871	1871	0
54	20231107	184900	1000209761	1871	1871	1871	1871	0
55	20231107	184800	1000209761	1871	1871	1871	1871	0
56	20231107	184700	1000209761	1871	1871	1871	1871	0
57	20231107	184600	1000209761	1871	1871	1871	1871	0
58	20231107	184500	1000209761	1871	1871	1871	1871	0
59	20231107	184400	1000209761	1871	1871	1871	1871	0
60	20231107	184300	1000209761	1871	1871	1871	1871	0
61	20231107	184200	1000209761	1871	1871	1871	1871	0
62	20231107	184100	1000209761	1871	1871	1871	1871	5556
63	20231107	184000	1000209761	1871	1871	1871	1871	0
64	20231107	183900	1000209761	1871	1871	1871	1871	0
65	20231107	183800	1000209761	1871	1871	1871	1871	0
66	20231107	183700	1000209761	1871	1871	1871	1871	0
67	20231107	183600	1000209761	1871	1871	1871	1871	0
68	20231107	183500	1000209761	1871	1871	1871	1871	0
69	20231107	183400	1000209761	1871	1871	1871	1871	0
70	20231107	183300	1000209761	1871	1871	1871	1871	0
71	20231107	183200	1000209761	1871	1871	1871	1871	0
72	20231107	183100	1000209761	1871	1871	1871	1871	0
73	20231107	183000	1000209761	1871	1871	1871	1871	0
74	20231107	182900	1000209761	1871	1871	1871	1871	0
75	20231107	182800	1000209761	1871	1871	1871	1871	0
76	20231107	182700	1000209761	1871	1871	1871	1871	0
77	20231107	182600	1000209761	1871	1871	1871	1871	0
78	20231107	182500	1000209761	1871	1871	1871	1871	0
79	20231107	182400	1000209761	1871	1871	1871	1871	0
80	20231107	182300	1000209761	1871	1871	1871	1871	0
81	20231107	182200	1000209761	1871	1871	1871	1871	0
82	20231107	182100	1000209761	1871	1871	1871	1871	0
83	20231107	182000	1000209761	1871	1871	1871	1871	0
84	20231107	181900	1000209761	1871	1871	1871	1871	0
85	20231107	181800	1000209761	1871	1871	1871	1871	0
86	20231107	181700	1000209761	1871	1871	1871	1871	0
87	20231107	181600	1000209761	1871	1871	1871	1871	0
88	20231107	181500	1000209761	1871	1871	1871	1871	0
89	20231107	181400	1000209761	1871	1871	1871	1871	0
90	20231107	181300	1000209761	1871	1871	1871	1871	0
91	20231107	181200	1000209761	1871	1871	1871	1871	0
92	20231107	181100	1000209761	1871	1871	1871	1871	5556
93	20231107	181000	1000209761	1871	1871	1871	1871	0
94	20231107	180900	1000209761	1871	1871	1871	1871	0
95	20231107	180800	1000209761	1871	1871	1871	1871	0
96	20231107	180700	1000209761	1871	1871	1871	1871	0
97	20231107	180600	1000209761	1871	1871	1871	1871	0
98	20231107	180500	1000209761	1871	1871	1871	1871	0
99	20231107	180400	1000209761	1871	1871	1871	1871	0
100	20231107	180300	1000209761	1871	1871	1871	1871	0
101	20231107	180200	1000209761	1871	1871	1871	1871	0
102	20231107	180100	1000209761	1871	1871	1871	1871	0
103	20231107	180000	1000209761	1871	1871	1871	1871	0
104	20231107	175900	1000209761	1871	1871	1871	1871	0
105	20231107	175800	1000209761	1871	1871	1871	1871	0
106	20231107	175700	1000209761	1871	1871	1871	1871	0
107	20231107	175600	1000209761	1871	1871	1871	1871	0
108	20231107	175500	1000209761	1871	1871	1871	1871	0
109	20231107	175400	1000209761	1871	1871	1871	1871	0
110	20231107	175300	1000209761	1871	1871	1871	1871	0
111	20231107	175200	1000209761	1871	1871	1871	1871	0
112	20231107	175100	1000209761	1871	1871	1871	1871	0
113	20231107	175000	1000209761	1871	1871	1871	1871	0
114	20231107	174900	1000209761	1871	1871	1871	1871	0
115	20231107	174800	1000209761	1871	1871	1871	1871	0
116	20231107	174700	1000209761	1871	1871	1871	1871	0
117	20231107	174600	1000209761	1871	1871	1871	1871	0
118	20231107	174500	1000209761	1871	1871	1871	1871	0
119	20231107	174400	1000209761	1871	1871	1871	1871	0
120	20231107	174300	1000209761	1871	1871	1871	1871	0
121	20231107	174200	1000209761	1871	1871	1871	1871	0
122	20231107	174100	1000209761	1871	1871	1871	1871	5556
123	20231107	174000	1000209761	1871	1871	1871	1871	0
124	20231107	173900	1000209761	1871	1871	1871	1871	0
125	20231107	173800	1000209761	1871	1871	1871	1871	0
126	20231107	173700	1000209761	1871	1871	1871	1871	0
127	20231107	173600	1000209761	1871	1871	1871	1871	0
128	20231107	173500	1000209761	1871	1871	1871	1871	0
129	20231107	173400	1000209761	1871	1871	1871	1871	0
130	20231107	173300	1000209761	1871	1871	1871	1871	0
131	20231107	173200	1000209761	1871	1871	1871	1871	0
132	20231107	173100	1000209761	1871	1871	1871	1871	0
133	20231107	173000	1000209761	1871	1871	1871	1871	0
134	20231107	172900	1000209761	1871	1871	1871	1871	0
135	20231107	172800	1000209761	1871	1871	1871	1871	0
136	20231107	172700	1000209761	1871	1871	1871	1871	0
137	20231107	172600	1000209761	1871	1871	1871	1871	0
138	20231107	172500	1000209761	1871	1871	1871	1871	0
139	20231107	172400	1000209761	1871	1871	1871	1871	0
140	20231107	172300	1000209761	1871	1871	1871	1871	0
141	20231107	172200	1000209761	1871	1871	1871	1871	0
142	20231107	172100	1000209761	1871	1871	1871	1871	0
143	20231107	172000	1000209761	1871	1871	1871	1871	0
144	20231107	171900	1000209761	1871	1871	1871	1871	0
145	20231107	171800	1000209761	1871	1871	1871	1871	0
146	20231107	171700	1000209761	1871	1871	1871	1871	0
147	20231107	171600	1000209761	1871	1871	1871	1871	0
148	20231107	171500	1000209761	1871	1871	1871	1871	0
149	20231107	171400	1000209761	1871	1871	1871	1871	0
150	20231107	171300	1000209761	1871	1871	1871	1871	0
151	20231107	171200	1000209761	1871	1871	1871	1871	0
152	20231107	171100	1000209761	1871	1871	1871	1871	5556
153	20231107	171000	1000209761	1871	1871	1871	1871	0
154	20231107	170900	1000209761	1871	1871	1871	1871	0
155	20231107	170800	1000209761	1871	1871	1871	1871	0
156	20231107	170700	1000209761	1871	1871	1871	1871	0
157	20231107	170600	1000209761	1871	1871	1871	1871	0
158	20231107	170500	1000209761	1871	1871	1871	1871	0
159	20231107	170400	1000209761	1871	1871	1871	1871	0
160	20231107	170300	1000209761	1871	1871	1871	1871	0
161	20231107	170200	1000209761	1871	1871	1871	1871	0
162	20231107	170100	1000209761	1871	1871	1871	1871	0
163	20231107	170000	1000209761	1871	1871	1871	1871	0
164	20231107	165900	1000209761	1871	1871	1871	1871	0
165	20231107	165800	1000209761	1871	1871	1871	1871	0
166	20231107	165700	1000209761	1871	1871	1871	1871	0
167	20231107	165600	1000209761	1871	1871	1871	1871	0
168	20231107	165500	1000209761	1871	1871	1871	1871	0
169	20231107	165400	1000209761	1871	1871	1871	1871	0
170	20231107	165300	1000209761	1871	1871	1871	1871	0
171	20231107	165200	1000209761	1871	1871	1871	1871	0
172	20231107	165100	1000209761	1871	1871	1871	1871	0
173	20231107	165000	1000209761	1871	1871	1871	1871	0
174	20231107	164900	1000209761	1871	1871	1871	1871	0
175	20231107	164800	1000209761	1871	1871	1871	1871	0
176	20231107	164700	1000209761	1871	1871	1871	1871	0
177	20231107	164600	1000209761	1871	1871	1871	1871	0
178	20231107	164500	1000209761	1871	1871	1871	1871	0
179	20231107	164400	1000209761	1871	1871	1871	1871	0
180	20231107	164300	1000209761	1871	1871	1871	1871	0
181	20231107	164200	1000209761	1871	1871	1871	1871	0
182	20231107	164100	1000209761	1871	1871	1871	1871	5556
183	20231107	164000	1000209761	1871	1871	1871	1871	0
184	20231107	163900	1000209761	1871	1871	1871	1871	0
185	20231107	163800	1000209761	1871	1871	1871	1871	0
186	20231107	163700	1000209761	1871	1871	1871	1871	0
187	20231107	163600	1000209761	1871	1871	1871	1871	0
188	20231107	163500	1000209761	1871	1871	1871	1871	0
189	20231107	163400	1000209761	1871	1871	1871	1871	0
190	20231107	163300	1000209761	1871	1871	1871	1871	0
191	20231107	163200	1000209761	1871	1871	1871	1871	0
192	20231107	163100	1000209761	1871	1871	1871	1871	0
193	20231107	163000	1000209761	1871	1871	1871	1871	0
194	20231107	162900	1000209761	1871	1871	1871	1871	0
195	20231107	162800	1000209761	1871	1871	1871	1871	0
196	20231107	162700	1000209761	1871	1871	1871	1871	0
197	20231107	162600	1000209761	1871	1871	1871	1871	0
198	20231107	162500	1000209761	1871	1871	1871	1871	0
199	20231107	162400	1000209761	1871	1871	1871	1871	0
200	20231107	162300	1000209761	1871	1871	1871	1871	0
201	20231107	162200	1000209761	1871	1871	1871	1871	0
202	20231107	162100	1000209761	1871	1871	1871	1871	0
203	20231107	162000	1000209761	1871	1871	1871	1871	0
204	20231107	161900	1000209761	1871	1871	1871	1871	0
205	20231107	161800	1000209761	1871	1871	1871	1871	0
206	20231107	161700	1000209761	1871	1871	1871	1871	0
207	20231107	161600	1000209761	1871	1871	1871	1871	0
208	20231107	161500	1000209761	1871	1871	1871	1871	0
209	20231107	161400	1000209761	1871	1871	1871	1871	0
210	20231107	161300	1000209761	1871	1871	1871	1871	0
211	20231107	161200	1000209761	1871	1871	1871	1871	0
212	20231107	161100	1000209761	1871	1871	1871	1871	5556
213	20231107	161000	1000209761	1871	1871	1871	1871	0
214	20231107	160900	1000209761	1871	1871	1871	1871	0
215	20231107	160800	1000209761	1871	1871	1871	1871	0
216	20231107	160700	1000209761	1871	1871	1871	1871	0
217	20231107	160600	1000209761	1871	1871	1871	1871	0
218	20231107	160500	1000209761	1871	1871	1871	1871	0
219	20231107	160400	1000209761	1871	1871	1871	1871	0
220	20231107	160300	1000209761	1871	1871	1871	1871	0
221	20231107	160200	1000209761	1871	1871	1871	1871	0
222	20231107	160100	1000209761	1871	1871	1871	1871	0
223	20231107	160000	1000209761	1871	1871	1871	1871	0
224	20231107	155900	1000209761	1871	1871	1871	1871	0
225	20231107	155800	1000209761	1871	1871	1871	1871	0
226	20231107	155700	1000209761	1871	1871	1871	1871	0
227	20231107	155600	1000209761	1871	1871	1871	1871	0
228	20231107	155500	1000209761	1871	1871	1871	1871	0
229	20231107	155400	1000209761	1871	1871	1871	1871	0
230	20231107	155300	1000209761	1871	1871	1871	1871	0
231	20231107	155200	1000209761	1871	1871	1871	1871	0
232	20231107	155100	1000209761	1871	1871	1871	1871	0
233	20231107	155000	1000209761	1871	1871	1871	1871	0
234	20231107	154900	1000209761	1871	1871	1871	1871	0
235	20231107	154800	1000209761	1871	1871	1871	1871	0
236	20231107	154700	1000209761	1871	1871	1871	1871	0
237	20231107	154600	1000209761	1871	1871	1871	1871	0
238	20231107	154500	1000209761	1871	1871	1871	1871	0
239	20231107	154400	1000209761	1871	1871	1871	1871	0
240	20231107	154300	1000209761	1871	1871	1871	1871	0
241	20231107	154200	1000209761	1871	1871	1871	1871	0
242	20231107	154100	1000209761	1871	1871	1871	1871	5556
243	20231107	154000	1000209761	1871	1871	1871	1871	0
244	20231107	153900	1000209761	1871	1871	1871	1871	0
245	20231107	153800	1000209761	1871	1871	1871	1871	0
246	20231107	153700	1000209761	1871	1871	1871	1871	0
247	20231107	153600	1000209761	1871	1871	1871	1871	0
248	20231107	153500	1000209761	1871	1871	1871	1871	0
249	20231107	153400	1000209761	1871	1871	1871	1871	0
250	20231107	153300	1000209761	1871	1871	1871	1871	0
251	20231107	153200	1000209761	1871	1871	1871	1871	0
252	20231107	153100	1000209761	1871	1871	1871	1871	0
253	20231107	153000	1000209761	1871	1871	1871	1871	5556
254	20231107	152900	989814485	1884	1884	1884	1884	0
255	20231107	152800	989814485	1884	1884	1884	1884	0
256	20231107	152700	989814485	1884	1884	1884	1884	0
257	20231107	152600	989814485	1884	1884	1884	1884	0
258	20231107	152500	989814485	1884	1884	1884	1884	0
259	20231107	152400	989814485	1884	1884	1884	1884	0
260	20231107	152300	989814485	1884	1884	1884	1884	0
261	20231107	152200	989814485	1884	1884	1884	1884	0
262	20231107	152100	989814485	1884	1884	1884	1884	0
263	20231107	152000	989814485	1884	1884	1884	1884	0
264	20231107	151900	989814485	1884	1878	1884	1878	870
265	20231107	151800	988176953	1879	1887	1889	1879	1521
266	20231107	151700	985310076	1890	1888	1890	1888	500
267	20231107	151600	984365178	1887	1889	1890	1886	1043
268	20231107	151500	982396522	1889	1890	1890	1887	1352
269	20231107	151400	979842060	1891	1891	1891	1890	576
270	20231107	151300	978752910	1891	1891	1891	1891	0
271	20231107	151200	978752910	1891	1890	1891	1890	54
272	20231107	151100	978650849	1888	1890	1890	1888	9
273	20231107	151000	978633849	1890	1890	1891	1890	435
274	20231107	150900	977811698	1888	1885	1888	1885	2938
275	20231107	150800	972265342	1884	1892	1893	1884	2934
276	20231107	150700	966718298	1892	1891	1892	1891	2
277	20231107	150600	966714515	1890	1889	1890	1889	173
278	20231107	150500	966387612	1889	1884	1889	1884	2421
279	20231107	150400	961820666	1883	1882	1883	1882	1010
280	20231107	150300	959919836	1880	1880	1880	1880	659
281	20231107	150200	958680916	1882	1881	1882	1881	509
282	20231107	150100	957723050	1880	1878	1880	1878	260
283	20231107	150000	957234520	1877	1877	1877	1877	62
284	20231107	145900	957118146	1877	1877	1877	1877	0
285	20231107	145800	957118146	1877	1877	1877	1877	0
286	20231107	145700	957118146	1877	1877	1877	1877	137
287	20231107	145600	956860997	1874	1874	1874	1874	0
288	20231107	145500	956860997	1874	1874	1874	1874	332
289	20231107	145400	956238829	1882	1871	1883	1871	1799
290	20231107	145300	952857324	1882	1880	1882	1880	1622
291	20231107	145200	949805194	1882	1873	1882	1872	938
292	20231107	145100	948045270	1877	1875	1877	1871	3001
293	20231107	145000	942423694	1877	1875	1877	1875	457
294	20231107	144900	941566801	1876	1878	1878	1875	61
295	20231107	144800	941452376	1878	1879	1879	1876	384
296	20231107	144700	940731823	1881	1891	1891	1881	4926
297	20231107	144600	931431515	1890	1892	1892	1890	529
298	20231107	144500	930430653	1892	1893	1893	1891	12
299	20231107	144400	930407949	1889	1886	1889	1886	764
300	20231107	144300	928965857	1886	1884	1888	1884	1613
301	20231107	144200	925925339	1884	1881	1884	1881	952
302	20231107	144100	924133975	1880	1879	1880	1878	241
303	20231107	144000	923681084	1878	1878	1878	1878	126
304	20231107	143900	923444456	1878	1878	1878	1878	12
305	20231107	143800	923421920	1878	1878	1878	1878	25
306	20231107	143700	923374970	1878	1878	1878	1878	6
307	20231107	143600	923363702	1879	1879	1879	1879	61
308	20231107	143500	923249083	1879	1879	1879	1879	0
309	20231107	143400	923249083	1879	1879	1879	1879	0
310	20231107	143300	923249083	1879	1879	1879	1879	176
311	20231107	143200	922918379	1879	1877	1879	1877	644
312	20231107	143100	921708505	1877	1877	1877	1877	401
313	20231107	143000	920955828	1875	1875	1875	1875	520
314	20231107	142900	919980828	1874	1874	1874	1874	757
315	20231107	142800	918562210	1874	1873	1874	1872	432
316	20231107	142700	917753305	1874	1874	1874	1874	0
317	20231107	142600	917753305	1874	1874	1874	1874	0
318	20231107	142500	917753305	1874	1874	1874	1874	79
319	20231107	142400	917605259	1872	1872	1872	1872	7
320	20231107	142300	917592155	1872	1872	1872	1872	93
321	20231107	142200	917418059	1872	1876	1876	1872	538
322	20231107	142100	916410391	1871	1876	1876	1871	169
323	20231107	142000	916093377	1876	1876	1877	1875	290
324	20231107	141900	915549387	1873	1881	1881	1873	2758
325	20231107	141800	910372596	1881	1881	1881	1881	3
326	20231107	141700	910366953	1879	1879	1879	1879	100
327	20231107	141600	910179053	1879	1879	1879	1879	22
328	20231107	141500	910137715	1882	1882	1882	1882	0
329	20231107	141400	910137715	1882	1882	1882	1882	2
330	20231107	141300	910133951	1881	1879	1881	1879	18
331	20231107	141200	910100109	1877	1877	1877	1877	200
332	20231107	141100	909724709	1878	1879	1879	1878	28
333	20231107	141000	909672105	1884	1884	1884	1884	0
334	20231107	140900	909672105	1884	1878	1885	1878	933
335	20231107	140800	907914045	1885	1873	1885	1873	380
336	20231107	140700	907200701	1873	1873	1873	1873	10
337	20231107	140600	907181971	1873	1873	1873	1873	93
338	20231107	140500	907007782	1873	1873	1873	1873	108
339	20231107	140400	906805498	1873	1873	1873	1873	1
340	20231107	140300	906803625	1873	1872	1873	1871	978
341	20231107	140200	904972714	1873	1873	1873	1873	21
342	20231107	140100	904933381	1873	1873	1873	1873	110
343	20231107	140000	904727351	1873	1873	1873	1869	518
344	20231107	135900	903758949	1872	1872	1872	1872	25
345	20231107	135800	903712149	1872	1872	1872	1872	14
346	20231107	135700	903685941	1873	1873	1873	1873	1
347	20231107	135600	903684068	1873	1873	1873	1873	0
348	20231107	135500	903684068	1873	1873	1873	1873	2
349	20231107	135400	903680322	1873	1872	1873	1872	266
350	20231107	135300	903182114	1870	1869	1870	1869	479
351	20231107	135200	902286414	1869	1869	1869	1869	0
352	20231107	135100	902286414	1869	1869	1869	1869	223
353	20231107	135000	901869627	1869	1869	1869	1869	0
354	20231107	134900	901869627	1869	1869	1869	1869	0
355	20231107	134800	901869627	1869	1869	1869	1869	1
356	20231107	134700	901867758	1869	1869	1869	1869	16
357	20231107	134600	901837854	1870	1870	1870	1870	13
358	20231107	134500	901813544	1870	1870	1870	1870	0
359	20231107	134400	901813544	1870	1868	1870	1868	215
360	20231107	134300	901411904	1866	1864	1866	1864	742
361	20231107	134200	900027758	1864	1864	1864	1864	1
362	20231107	134100	900025894	1863	1863	1863	1863	0
363	20231107	134000	900025894	1863	1863	1863	1863	5
364	20231107	133900	900016579	1863	1863	1863	1863	134
365	20231107	133800	899766937	1862	1862	1862	1862	20
366	20231107	133700	899729697	1861	1861	1861	1861	73
367	20231107	133600	899593844	1861	1861	1861	1861	274
368	20231107	133500	899083930	1861	1861	1862	1861	179
369	20231107	133400	898750801	1861	1861	1861	1860	428
370	20231107	133300	897954640	1860	1862	1862	1860	356
371	20231107	133200	897292366	1862	1862	1862	1862	11
372	20231107	133100	897271884	1861	1861	1861	1861	0
373	20231107	133000	897271884	1861	1861	1862	1861	440
374	20231107	132900	896453042	1861	1861	1861	1861	64
375	20231107	132800	896333938	1861	1861	1861	1861	267
376	20231107	132700	895837051	1862	1861	1862	1861	183
377	20231107	132600	895496478	1862	1861	1862	1861	184
378	20231107	132500	895154044	1861	1868	1868	1861	611
379	20231107	132400	894016499	1871	1872	1872	1871	5534
380	20231107	132300	883661851	1872	1871	1872	1871	34
381	20231107	132200	883598217	1871	1870	1873	1870	1654
382	20231107	132100	880503523	1870	1870	1870	1870	25
383	20231107	132000	880456773	1871	1862	1871	1862	377
384	20231107	131900	879753997	1860	1860	1860	1860	319
385	20231107	131800	879160657	1862	1862	1862	1862	0
386	20231107	131700	879160657	1862	1862	1862	1862	0
387	20231107	131600	879160657	1862	1862	1862	1862	1
388	20231107	131500	879158795	1862	1862	1862	1860	268
389	20231107	131400	878660287	1862	1862	1862	1862	132
390	20231107	131300	878414503	1860	1857	1860	1857	1044
391	20231107	131200	876474480	1857	1857	1857	1857	1139
392	20231107	131100	874359357	1857	1859	1859	1857	5331
393	20231107	131000	864457482	1859	1859	1859	1859	3
394	20231107	130900	864451905	1859	1859	1859	1859	0
395	20231107	130800	864451905	1859	1862	1862	1859	328
396	20231107	130700	863841367	1860	1860	1860	1860	66
397	20231107	130600	863718607	1859	1860	1860	1859	648
398	20231107	130500	862513675	1860	1860	1860	1860	3
399	20231107	130400	862508095	1860	1860	1860	1860	1
400	20231107	130300	862506235	1864	1863	1864	1863	198
401	20231107	130200	862137235	1860	1858	1860	1857	810
402	20231107	130100	860632261	1860	1860	1860	1860	300
403	20231107	130000	860074261	1858	1862	1862	1858	2525
404	20231107	125900	855373266	1859	1863	1863	1859	270
405	20231107	125800	854871164	1865	1868	1868	1863	2024
406	20231107	125700	851100370	1868	1867	1868	1867	41
407	20231107	125600	851023822	1867	1867	1867	1867	1
408	20231107	125500	851021955	1868	1868	1868	1868	0
409	20231107	125400	851021955	1868	1867	1870	1867	796
410	20231107	125300	849534468	1864	1863	1864	1862	366
411	20231107	125200	848852602	1863	1857	1863	1857	452
412	20231107	125100	848012502	1859	1857	1860	1857	485
413	20231107	125000	847110702	1856	1855	1856	1855	57
414	20231107	124900	847004920	1861	1857	1861	1850	2232
415	20231107	124800	842867988	1856	1853	1856	1851	355
416	20231107	124700	842209626	1850	1849	1850	1849	510
417	20231107	124600	841266385	1848	1848	1848	1847	81
418	20231107	124500	841116740	1849	1849	1849	1849	655
419	20231107	124400	839905645	1849	1850	1850	1849	160
420	20231107	124300	839609706	1850	1852	1852	1850	539
421	20231107	124200	838611726	1856	1857	1857	1856	730
422	20231107	124100	837256746	1858	1861	1861	1858	110
423	20231107	124000	837052142	1862	1859	1862	1859	576
424	20231107	123900	835980843	1859	1855	1859	1855	1100
425	20231107	123800	833938288	1854	1854	1854	1853	507
426	20231107	123700	832998709	1853	1862	1863	1853	720
427	20231107	123600	831660680	1862	1865	1866	1862	592
428	20231107	123500	830556738	1866	1866	1866	1863	196
429	20231107	123400	830191226	1864	1865	1865	1859	741
430	20231107	123300	828809605	1863	1859	1864	1859	433
431	20231107	123200	828003192	1861	1861	1862	1861	448
432	20231107	123100	827169333	1859	1856	1859	1855	815
433	20231107	123000	825655842	1857	1853	1857	1853	3821
434	20231107	122900	818568899	1850	1850	1850	1850	0
435	20231107	122800	818568899	1850	1851	1851	1850	140
436	20231107	122700	818309894	1851	1851	1851	1851	152
437	20231107	122600	818028542	1856	1856	1856	1856	0
438	20231107	122500	818028542	1856	1845	1856	1845	4146
439	20231107	122400	810359888	1846	1849	1849	1845	4511
440	20231107	122300	802028586	1850	1855	1855	1850	2115
441	20231107	122200	798110446	1855	1862	1862	1855	9073
442	20231107	122100	781243562	1863	1865	1865	1862	1580
443	20231107	122000	778299937	1865	1865	1865	1865	5
444	20231107	121900	778290612	1865	1870	1870	1864	1251
445	20231107	121800	775957317	1865	1862	1865	1862	2020
446	20231107	121700	772193830	1862	1863	1863	1862	913
447	20231107	121600	770493016	1863	1866	1866	1863	3563
448	20231107	121500	763850385	1866	1866	1867	1866	2363
449	20231107	121400	759440977	1868	1866	1868	1865	2174
450	20231107	121300	755383595	1862	1862	1862	1862	0
451	20231107	121200	755383595	1862	1871	1871	1862	451
452	20231107	121100	754541040	1871	1873	1873	1870	607
453	20231107	121000	753404246	1873	1875	1876	1870	3831
454	20231107	120900	746232469	1875	1883	1883	1875	7211
455	20231107	120800	732668893	1884	1886	1886	1883	469
456	20231107	120700	731785096	1886	1892	1892	1886	1256
457	20231107	120600	729413635	1891	1890	1891	1890	154
458	20231107	120500	729122510	1890	1889	1890	1889	329
459	20231107	120400	728501005	1889	1889	1889	1889	10
460	20231107	120300	728482115	1888	1888	1888	1888	22
461	20231107	120200	728440579	1888	1892	1892	1888	626
462	20231107	120100	727257826	1892	1892	1892	1892	0
463	20231107	120000	727257826	1892	1892	1892	1892	234
464	20231107	115900	726815098	1898	1898	1898	1898	0
465	20231107	115800	726815098	1898	1898	1898	1898	2
466	20231107	115700	726811302	1892	1891	1892	1891	205
467	20231107	115600	726423468	1890	1894	1894	1888	1134
468	20231107	115500	724278756	1894	1895	1895	1894	1340
469	20231107	115400	721740581	1896	1901	1901	1895	215
470	20231107	115300	721333035	1901	1903	1903	1901	262
471	20231107	115200	720834531	1902	1902	1902	1902	68
472	20231107	115100	720705195	1900	1897	1900	1897	1043
473	20231107	115000	718724950	1897	1897	1897	1897	10
474	20231107	114900	718705980	1895	1897	1897	1895	2
475	20231107	114800	718702188	1896	1897	1897	1894	292
476	20231107	114700	718148984	1895	1895	1896	1895	30
477	20231107	114600	718092124	1894	1893	1894	1893	190
478	20231107	114500	717732296	1891	1890	1891	1890	31
479	20231107	114400	717673676	1891	1888	1892	1888	339
480	20231107	114300	717032744	1891	1887	1891	1887	492
481	20231107	114200	716103193	1888	1888	1889	1886	1536
482	20231107	114100	713203218	1890	1890	1890	1890	695
483	20231107	114000	711889668	1893	1893	1893	1893	392
484	20231107	113900	711147612	1893	1892	1893	1891	429
485	20231107	113800	710335945	1892	1894	1895	1892	939
486	20231107	113700	708557843	1895	1884	1896	1883	3219
487	20231107	113600	702484211	1884	1884	1885	1883	343
488	20231107	113500	701838267	1884	1885	1885	1884	103
489	20231107	113400	701644133	1885	1887	1887	1884	255
490	20231107	113300	701163391	1887	1897	1897	1887	2808
491	20231107	113200	695845577	1897	1896	1897	1896	121
492	20231107	113100	695616063	1896	1886	1896	1885	1330
493	20231107	113000	693102667	1886	1888	1888	1886	1413
494	20231107	112900	690437540	1888	1892	1892	1888	2064
495	20231107	112800	686535896	1892	1892	1892	1892	62
496	20231107	112700	686418592	1892	1891	1892	1891	613
497	20231107	112600	685259389	1891	1891	1891	1891	0
498	20231107	112500	685259389	1891	1891	1891	1891	180
499	20231107	112400	684919009	1891	1893	1894	1891	4127
500	20231107	112300	677110257	1893	1894	1894	1893	3
501	20231107	112200	677104577	1893	1894	1894	1893	635
502	20231107	112100	675901968	1894	1895	1895	1894	362
503	20231107	112000	675216313	1894	1895	1895	1894	340
504	20231107	111900	674572343	1895	1897	1897	1893	1988
505	20231107	111800	670804845	1897	1896	1899	1896	20
506	20231107	111700	670766891	1895	1895	1895	1895	0
507	20231107	111600	670766891	1895	1896	1896	1895	77
508	20231107	111500	670620965	1895	1898	1898	1895	288
509	20231107	111400	670074751	1900	1899	1900	1898	2294
510	20231107	111300	665717432	1900	1901	1901	1900	3609
511	20231107	111200	658859036	1901	1902	1902	1901	1399
512	20231107	111100	656198448	1902	1903	1903	1902	1432
513	20231107	111000	653474716	1903	1902	1903	1902	1261
514	20231107	110900	651075332	1903	1904	1904	1903	2554
515	20231107	110800	646214369	1904	1907	1907	1903	9813
516	20231107	110700	627519694	1907	1907	1907	1906	2808
517	20231107	110600	622165893	1907	1908	1908	1907	665
518	20231107	110500	620897336	1909	1909	1911	1909	1961
519	20231107	110400	617153430	1909	1908	1909	1908	263
520	20231107	110300	616651616	1909	1908	1909	1908	430
521	20231107	110200	615831125	1909	1915	1915	1909	385
522	20231107	110100	615095065	1916	1917	1921	1916	2908
523	20231107	110000	609517439	1914	1914	1914	1914	0
524	20231107	105900	609517439	1914	1914	1914	1914	0
525	20231107	105800	609517439	1914	1910	1914	1910	857
526	20231107	105700	607878815	1909	1909	1909	1909	20
527	20231107	105600	607840635	1909	1908	1909	1908	851
528	20231107	105500	606216546	1908	1908	1908	1908	570
529	20231107	105400	605128986	1906	1906	1906	1906	2089
530	20231107	105300	601147352	1905	1906	1906	1904	709
531	20231107	105200	599796206	1905	1906	1907	1905	2921
532	20231107	105100	594228070	1906	1907	1907	1905	5575
533	20231107	105000	583603420	1908	1914	1914	1908	17356
534	20231107	104900	550441756	1914	1914	1914	1914	2
535	20231107	104800	550437928	1914	1914	1914	1914	17
536	20231107	104700	550405390	1911	1913	1913	1911	726
537	20231107	104600	549017773	1915	1915	1915	1915	100
538	20231107	104500	548826273	1915	1915	1915	1915	50
539	20231107	104400	548730523	1915	1915	1915	1915	10
540	20231107	104300	548711373	1913	1913	1913	1913	1
541	20231107	104200	548709460	1914	1914	1914	1914	763
542	20231107	104100	547249078	1914	1914	1914	1914	0
543	20231107	104000	547249078	1914	1914	1914	1914	0
544	20231107	103900	547249078	1914	1914	1914	1914	103
545	20231107	103800	547051936	1914	1914	1914	1914	204
546	20231107	103700	546661480	1915	1915	1915	1915	125
547	20231107	103600	546422105	1915	1916	1916	1915	1022
548	20231107	103500	544464875	1915	1915	1915	1915	0
549	20231107	103400	544464875	1915	1913	1915	1913	1560
550	20231107	103300	541477938	1914	1913	1914	1911	31
551	20231107	103200	541418626	1912	1913	1913	1912	364
552	20231107	103100	540722392	1912	1912	1912	1912	593
553	20231107	103000	539588576	1913	1914	1915	1912	1454
554	20231107	102900	536806874	1915	1915	1917	1915	130
555	20231107	102800	536557904	1917	1917	1917	1917	0
556	20231107	102700	536557904	1917	1917	1917	1917	53
557	20231107	102600	536456303	1914	1914	1914	1914	0
558	20231107	102500	536456303	1914	1916	1916	1914	3
559	20231107	102400	536450557	1917	1917	1917	1917	100
560	20231107	102300	536258857	1915	1915	1915	1915	354
561	20231107	102200	535580947	1915	1912	1915	1912	280
562	20231107	102100	535045331	1912	1912	1912	1912	190
563	20231107	102000	534682051	1912	1912	1912	1912	0
564	20231107	101900	534682051	1912	1911	1912	1911	362
565	20231107	101800	533989919	1911	1911	1911	1911	450
566	20231107	101700	533129969	1911	1911	1911	1911	401
567	20231107	101600	532363658	1911	1910	1911	1910	1087
568	20231107	101500	530286628	1910	1911	1911	1910	921
569	20231107	101400	528526954	1912	1912	1912	1911	2215
570	20231107	101300	524293808	1912	1915	1915	1912	6112
571	20231107	101200	512599837	1915	1915	1915	1915	106
572	20231107	101100	512396847	1914	1915	1915	1914	1179
573	20231107	101000	510139274	1916	1918	1918	1916	560
574	20231107	100900	509065356	1918	1917	1918	1917	102
575	20231107	100800	508869772	1916	1916	1916	1916	62
576	20231107	100700	508750980	1915	1915	1915	1915	6
577	20231107	100600	508739490	1915	1914	1915	1914	275
578	20231107	100500	508212950	1914	1912	1914	1912	397
579	20231107	100400	507453152	1918	1918	1931	1914	795
580	20231107	100300	505926577	1915	1923	1925	1911	9283
581	20231107	100200	488122690	1924	1925	1925	1924	901
582	20231107	100100	486389156	1925	1925	1925	1925	786
583	20231107	100000	484876106	1925	1925	1925	1925	534
584	20231107	095900	483848156	1927	1926	1927	1925	197
585	20231107	095800	483468658	1926	1926	1926	1926	0
586	20231107	095700	483468658	1926	1926	1926	1926	47
587	20231107	095600	483378136	1926	1923	1927	1923	562
588	20231107	095500	482296973	1923	1922	1923	1922	246
589	20231107	095400	481824075	1922	1922	1922	1922	20
590	20231107	095300	481785635	1923	1922	1923	1918	989
591	20231107	095200	479886072	1923	1923	1923	1923	2
592	20231107	095100	479882226	1923	1924	1925	1922	693
593	20231107	095000	478548761	1924	1912	1924	1911	2107
594	20231107	094900	474508918	1912	1916	1916	1912	2434
595	20231107	094800	469851990	1917	1922	1922	1916	635
596	20231107	094700	468632565	1922	1921	1922	1918	1269
597	20231107	094600	466196816	1918	1927	1927	1916	11598
598	20231107	094500	443894953	1928	1931	1931	1928	4416
599	20231107	094400	435371362	1932	1933	1933	1931	983
600	20231107	094300	433473065	1931	1931	1931	1931	0
601	20231107	094200	433473065	1931	1927	1933	1927	3736
602	20231107	094100	426270600	1928	1932	1932	1927	8383
603	20231107	094000	410087532	1937	1939	1939	1933	15043
604	20231107	093900	380948349	1939	1950	1950	1939	7412
605	20231107	093800	366552508	1950	1950	1950	1947	122
606	20231107	093700	366314897	1948	1948	1951	1947	339
607	20231107	093600	365654417	1948	1944	1948	1944	91
608	20231107	093500	365477236	1946	1944	1946	1943	1063
609	20231107	093400	363411570	1944	1943	1944	1942	188
610	20231107	093300	363046353	1943	1946	1947	1942	277
611	20231107	093200	362508087	1942	1941	1942	1940	2458
612	20231107	093100	357739364	1942	1949	1949	1942	1184
613	20231107	093000	355437572	1949	1945	1949	1945	1204
614	20231107	092900	353093084	1946	1945	1948	1940	2458
615	20231107	092800	348312701	1945	1960	1960	1945	8414
616	20231107	092700	331881851	1965	1965	1967	1965	756
617	20231107	092600	330395989	1965	1955	1965	1954	1781
618	20231107	092500	326908022	1960	1960	1960	1960	0
619	20231107	092400	326908022	1960	1954	1960	1952	1420
620	20231107	092300	324130672	1958	1950	1960	1940	13185
621	20231107	092200	298381894	1950	1940	1960	1940	2367
622	20231107	092100	293767285	1943	1935	1944	1932	5852
623	20231107	092000	282438822	1935	1933	1939	1932	3767
624	20231107	091900	275152365	1932	1943	1943	1932	49
625	20231107	091800	275057367	1944	1948	1955	1944	2463
626	20231107	091700	270267552	1940	1934	1940	1934	1761
627	20231107	091600	266854309	1931	1927	1931	1927	657
628	20231107	091500	265587032	1926	1924	1926	1919	3349
629	20231107	091400	259152922	1913	1922	1940	1912	18815
630	20231107	091300	222906570	1910	1959	1959	1901	35784
631	20231107	091200	153351882	1962	1965	1965	1959	7543
632	20231107	091100	138540821	1965	1964	1969	1962	4889
633	20231107	091000	128932428	1964	1970	1978	1962	2848
634	20231107	090900	123327084	1970	1973	1975	1965	4292
635	20231107	090800	114876876	1974	2020	2025	1974	21221
636	20231107	090700	72588956	2020	2000	2020	2000	1164
637	20231107	090600	70245086	2000	2015	2020	2000	1914
638	20231107	090500	66399886	2010	2005	2010	1999	2864
639	20231107	090400	60653597	2015	2005	2015	2005	2339
640	20231107	090300	55956232	2005	2020	2045	1997	8250
641	20231107	090200	39355896	2020	1981	2030	1981	5585
642	20231107	090100	28216754	1982	1987	1987	1950	1273
643	20231107	090000	25697812	1941	2100	2100	1940	11667