KissMeData/017900/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	185800	408970994	1900	1900	1900	1900	2374
3	20231026	185700	408970994	1900	1900	1900	1900	0
4	20231026	185600	408970994	1900	1900	1900	1900	0
5	20231026	185500	408970994	1900	1900	1900	1900	0
6	20231026	185400	408970994	1900	1900	1900	1900	0
7	20231026	185300	408970994	1900	1900	1900	1900	0
8	20231026	185200	408970994	1900	1900	1900	1900	0
9	20231026	185100	408970994	1900	1900	1900	1900	0
10	20231026	185000	408970994	1900	1900	1900	1900	0
11	20231026	184900	408970994	1900	1900	1900	1900	0
12	20231026	184800	408970994	1900	1900	1900	1900	0
13	20231026	184700	408970994	1900	1900	1900	1900	0
14	20231026	184600	408970994	1900	1900	1900	1900	0
15	20231026	184500	408970994	1900	1900	1900	1900	0
16	20231026	184400	408970994	1900	1900	1900	1900	0
17	20231026	184300	408970994	1900	1900	1900	1900	0
18	20231026	184200	408970994	1900	1900	1900	1900	0
19	20231026	184100	408970994	1900	1900	1900	1900	0
20	20231026	184000	408970994	1900	1900	1900	1900	0
21	20231026	183900	408970994	1900	1900	1900	1900	0
22	20231026	183800	408970994	1900	1900	1900	1900	0
23	20231026	183700	408970994	1900	1900	1900	1900	0
24	20231026	183600	408970994	1900	1900	1900	1900	0
25	20231026	183500	408970994	1900	1900	1900	1900	0
26	20231026	183400	408970994	1900	1900	1900	1900	0
27	20231026	183300	408970994	1900	1900	1900	1900	0
28	20231026	183200	408970994	1900	1900	1900	1900	0
29	20231026	183100	408970994	1900	1900	1900	1900	0
30	20231026	183000	408970994	1900	1900	1900	1900	0
31	20231026	182900	408970994	1900	1900	1900	1900	0
32	20231026	182800	408970994	1900	1900	1900	1900	2374
33	20231026	182700	408970994	1900	1900	1900	1900	0
34	20231026	182600	408970994	1900	1900	1900	1900	0
35	20231026	182500	408970994	1900	1900	1900	1900	0
36	20231026	182400	408970994	1900	1900	1900	1900	0
37	20231026	182300	408970994	1900	1900	1900	1900	0
38	20231026	182200	408970994	1900	1900	1900	1900	0
39	20231026	182100	408970994	1900	1900	1900	1900	0
40	20231026	182000	408970994	1900	1900	1900	1900	0
41	20231026	181900	408970994	1900	1900	1900	1900	0
42	20231026	181800	408970994	1900	1900	1900	1900	0
43	20231026	181700	408970994	1900	1900	1900	1900	0
44	20231026	181600	408970994	1900	1900	1900	1900	0
45	20231026	181500	408970994	1900	1900	1900	1900	0
46	20231026	181400	408970994	1900	1900	1900	1900	0
47	20231026	181300	408970994	1900	1900	1900	1900	0
48	20231026	181200	408970994	1900	1900	1900	1900	0
49	20231026	181100	408970994	1900	1900	1900	1900	0
50	20231026	181000	408970994	1900	1900	1900	1900	0
51	20231026	180900	408970994	1900	1900	1900	1900	0
52	20231026	180800	408970994	1900	1900	1900	1900	0
53	20231026	180700	408970994	1900	1900	1900	1900	0
54	20231026	180600	408970994	1900	1900	1900	1900	0
55	20231026	180500	408970994	1900	1900	1900	1900	0
56	20231026	180400	408970994	1900	1900	1900	1900	0
57	20231026	180300	408970994	1900	1900	1900	1900	0
58	20231026	180200	408970994	1900	1900	1900	1900	0
59	20231026	180100	408970994	1900	1900	1900	1900	0
60	20231026	180000	408970994	1900	1900	1900	1900	0
61	20231026	175900	408970994	1900	1900	1900	1900	0
62	20231026	175800	408970994	1900	1900	1900	1900	2374
63	20231026	175700	408970994	1900	1900	1900	1900	0
64	20231026	175600	408970994	1900	1900	1900	1900	0
65	20231026	175500	408970994	1900	1900	1900	1900	0
66	20231026	175400	408970994	1900	1900	1900	1900	0
67	20231026	175300	408970994	1900	1900	1900	1900	0
68	20231026	175200	408970994	1900	1900	1900	1900	0
69	20231026	175100	408970994	1900	1900	1900	1900	0
70	20231026	175000	408970994	1900	1900	1900	1900	0
71	20231026	174900	408970994	1900	1900	1900	1900	0
72	20231026	174800	408970994	1900	1900	1900	1900	0
73	20231026	174700	408970994	1900	1900	1900	1900	0
74	20231026	174600	408970994	1900	1900	1900	1900	0
75	20231026	174500	408970994	1900	1900	1900	1900	0
76	20231026	174400	408970994	1900	1900	1900	1900	0
77	20231026	174300	408970994	1900	1900	1900	1900	0
78	20231026	174200	408970994	1900	1900	1900	1900	0
79	20231026	174100	408970994	1900	1900	1900	1900	0
80	20231026	174000	408970994	1900	1900	1900	1900	0
81	20231026	173900	408970994	1900	1900	1900	1900	0
82	20231026	173800	408970994	1900	1900	1900	1900	0
83	20231026	173700	408970994	1900	1900	1900	1900	0
84	20231026	173600	408970994	1900	1900	1900	1900	0
85	20231026	173500	408970994	1900	1900	1900	1900	0
86	20231026	173400	408970994	1900	1900	1900	1900	0
87	20231026	173300	408970994	1900	1900	1900	1900	0
88	20231026	173200	408970994	1900	1900	1900	1900	0
89	20231026	173100	408970994	1900	1900	1900	1900	0
90	20231026	173000	408970994	1900	1900	1900	1900	0
91	20231026	172900	408970994	1900	1900	1900	1900	0
92	20231026	172800	408970994	1900	1900	1900	1900	2374
93	20231026	172700	408970994	1900	1900	1900	1900	0
94	20231026	172600	408970994	1900	1900	1900	1900	0
95	20231026	172500	408970994	1900	1900	1900	1900	0
96	20231026	172400	408970994	1900	1900	1900	1900	0
97	20231026	172300	408970994	1900	1900	1900	1900	0
98	20231026	172200	408970994	1900	1900	1900	1900	0
99	20231026	172100	408970994	1900	1900	1900	1900	0
100	20231026	172000	408970994	1900	1900	1900	1900	0
101	20231026	171900	408970994	1900	1900	1900	1900	0
102	20231026	171800	408970994	1900	1900	1900	1900	0
103	20231026	171700	408970994	1900	1900	1900	1900	0
104	20231026	171600	408970994	1900	1900	1900	1900	0
105	20231026	171500	408970994	1900	1900	1900	1900	0
106	20231026	171400	408970994	1900	1900	1900	1900	0
107	20231026	171300	408970994	1900	1900	1900	1900	0
108	20231026	171200	408970994	1900	1900	1900	1900	0
109	20231026	171100	408970994	1900	1900	1900	1900	0
110	20231026	171000	408970994	1900	1900	1900	1900	0
111	20231026	170900	408970994	1900	1900	1900	1900	0
112	20231026	170800	408970994	1900	1900	1900	1900	0
113	20231026	170700	408970994	1900	1900	1900	1900	0
114	20231026	170600	408970994	1900	1900	1900	1900	0
115	20231026	170500	408970994	1900	1900	1900	1900	0
116	20231026	170400	408970994	1900	1900	1900	1900	0
117	20231026	170300	408970994	1900	1900	1900	1900	0
118	20231026	170200	408970994	1900	1900	1900	1900	0
119	20231026	170100	408970994	1900	1900	1900	1900	0
120	20231026	170000	408970994	1900	1900	1900	1900	0
121	20231026	165900	408970994	1900	1900	1900	1900	0
122	20231026	165800	408970994	1900	1900	1900	1900	2374
123	20231026	165700	408970994	1900	1900	1900	1900	0
124	20231026	165600	408970994	1900	1900	1900	1900	0
125	20231026	165500	408970994	1900	1900	1900	1900	0
126	20231026	165400	408970994	1900	1900	1900	1900	0
127	20231026	165300	408970994	1900	1900	1900	1900	0
128	20231026	165200	408970994	1900	1900	1900	1900	0
129	20231026	165100	408970994	1900	1900	1900	1900	0
130	20231026	165000	408970994	1900	1900	1900	1900	0
131	20231026	164900	408970994	1900	1900	1900	1900	0
132	20231026	164800	408970994	1900	1900	1900	1900	0
133	20231026	164700	408970994	1900	1900	1900	1900	0
134	20231026	164600	408970994	1900	1900	1900	1900	0
135	20231026	164500	408970994	1900	1900	1900	1900	0
136	20231026	164400	408970994	1900	1900	1900	1900	0
137	20231026	164300	408970994	1900	1900	1900	1900	0
138	20231026	164200	408970994	1900	1900	1900	1900	0
139	20231026	164100	408970994	1900	1900	1900	1900	0
140	20231026	164000	408970994	1900	1900	1900	1900	0
141	20231026	163900	408970994	1900	1900	1900	1900	0
142	20231026	163800	408970994	1900	1900	1900	1900	0
143	20231026	163700	408970994	1900	1900	1900	1900	0
144	20231026	163600	408970994	1900	1900	1900	1900	0
145	20231026	163500	408970994	1900	1900	1900	1900	0
146	20231026	163400	408970994	1900	1900	1900	1900	0
147	20231026	163300	408970994	1900	1900	1900	1900	0
148	20231026	163200	408970994	1900	1900	1900	1900	0
149	20231026	163100	408970994	1900	1900	1900	1900	0
150	20231026	163000	408970994	1900	1900	1900	1900	0
151	20231026	162900	408970994	1900	1900	1900	1900	0
152	20231026	162800	408970994	1900	1900	1900	1900	2374
153	20231026	162700	408970994	1900	1900	1900	1900	0
154	20231026	162600	408970994	1900	1900	1900	1900	0
155	20231026	162500	408970994	1900	1900	1900	1900	0
156	20231026	162400	408970994	1900	1900	1900	1900	0
157	20231026	162300	408970994	1900	1900	1900	1900	0
158	20231026	162200	408970994	1900	1900	1900	1900	0
159	20231026	162100	408970994	1900	1900	1900	1900	0
160	20231026	162000	408970994	1900	1900	1900	1900	0
161	20231026	161900	408970994	1900	1900	1900	1900	0
162	20231026	161800	408970994	1900	1900	1900	1900	0
163	20231026	161700	408970994	1900	1900	1900	1900	0
164	20231026	161600	408970994	1900	1900	1900	1900	0
165	20231026	161500	408970994	1900	1900	1900	1900	0
166	20231026	161400	408970994	1900	1900	1900	1900	0
167	20231026	161300	408970994	1900	1900	1900	1900	0
168	20231026	161200	408970994	1900	1900	1900	1900	0
169	20231026	161100	408970994	1900	1900	1900	1900	0
170	20231026	161000	408970994	1900	1900	1900	1900	0
171	20231026	160900	408970994	1900	1900	1900	1900	0
172	20231026	160800	408970994	1900	1900	1900	1900	0
173	20231026	160700	408970994	1900	1900	1900	1900	0
174	20231026	160600	408970994	1900	1900	1900	1900	0
175	20231026	160500	408970994	1900	1900	1900	1900	0
176	20231026	160400	408970994	1900	1900	1900	1900	0
177	20231026	160300	408970994	1900	1900	1900	1900	0
178	20231026	160200	408970994	1900	1900	1900	1900	0
179	20231026	160100	408970994	1900	1900	1900	1900	0
180	20231026	160000	408970994	1900	1900	1900	1900	0
181	20231026	155900	408970994	1900	1900	1900	1900	0
182	20231026	155800	408970994	1900	1900	1900	1900	2374
183	20231026	155700	408970994	1900	1900	1900	1900	0
184	20231026	155600	408970994	1900	1900	1900	1900	0
185	20231026	155500	408970994	1900	1900	1900	1900	0
186	20231026	155400	408970994	1900	1900	1900	1900	0
187	20231026	155300	408970994	1900	1900	1900	1900	0
188	20231026	155200	408970994	1900	1900	1900	1900	0
189	20231026	155100	408970994	1900	1900	1900	1900	0
190	20231026	155000	408970994	1900	1900	1900	1900	0
191	20231026	154900	408970994	1900	1900	1900	1900	0
192	20231026	154800	408970994	1900	1900	1900	1900	0
193	20231026	154700	408970994	1900	1900	1900	1900	0
194	20231026	154600	408970994	1900	1900	1900	1900	0
195	20231026	154500	408970994	1900	1900	1900	1900	0
196	20231026	154400	408970994	1900	1900	1900	1900	0
197	20231026	154300	408970994	1900	1900	1900	1900	0
198	20231026	154200	408970994	1900	1900	1900	1900	0
199	20231026	154100	408970994	1900	1900	1900	1900	0
200	20231026	154000	408970994	1900	1900	1900	1900	0
201	20231026	153900	408970994	1900	1900	1900	1900	0
202	20231026	153800	408970994	1900	1900	1900	1900	0
203	20231026	153700	408970994	1900	1900	1900	1900	0
204	20231026	153600	408970994	1900	1900	1900	1900	0
205	20231026	153500	408970994	1900	1900	1900	1900	0
206	20231026	153400	408970994	1900	1900	1900	1900	0
207	20231026	153300	408970994	1900	1900	1900	1900	0
208	20231026	153200	408970994	1900	1900	1900	1900	0
209	20231026	153100	408970994	1900	1900	1900	1900	0
210	20231026	153000	408970994	1900	1900	1900	1900	2374
211	20231026	152900	404460394	1907	1907	1907	1907	0
212	20231026	152800	404460394	1907	1907	1907	1907	0
213	20231026	152700	404460394	1907	1907	1907	1907	0
214	20231026	152600	404460394	1907	1907	1907	1907	0
215	20231026	152500	404460394	1907	1907	1907	1907	0
216	20231026	152400	404460394	1907	1907	1907	1907	0
217	20231026	152300	404460394	1907	1907	1907	1907	0
218	20231026	152200	404460394	1907	1907	1907	1907	0
219	20231026	152100	404460394	1907	1907	1907	1907	0
220	20231026	152000	404460394	1907	1907	1907	1907	0
221	20231026	151900	404460394	1907	1898	1907	1898	87
222	20231026	151800	404294860	1900	1900	1900	1900	15
223	20231026	151700	404266360	1898	1900	1900	1898	654
224	20231026	151600	403023938	1898	1899	1899	1898	743
225	20231026	151500	401613642	1900	1899	1900	1899	23
226	20231026	151400	401569955	1900	1899	1900	1899	50
227	20231026	151300	401474997	1898	1898	1898	1898	100
228	20231026	151200	401285197	1900	1898	1900	1898	3
229	20231026	151100	401279499	1900	1900	1900	1900	11
230	20231026	151000	401258599	1898	1898	1898	1898	0
231	20231026	150900	401258599	1898	1900	1900	1898	111
232	20231026	150800	401047719	1898	1900	1900	1898	105
233	20231026	150700	400848427	1896	1896	1896	1896	105
234	20231026	150600	400649347	1896	1900	1900	1896	843
235	20231026	150500	399049123	1895	1895	1895	1895	0
236	20231026	150400	399049123	1895	1895	1895	1895	0
237	20231026	150300	399049123	1895	1896	1896	1895	701
238	20231026	150200	397720056	1900	1900	1900	1897	714
239	20231026	150100	396364426	1901	1904	1904	1901	1988
240	20231026	150000	392584530	1904	1903	1904	1903	65
241	20231026	145900	392460825	1908	1908	1908	1908	0
242	20231026	145800	392460825	1908	1909	1909	1908	1433
243	20231026	145700	389726234	1909	1909	1909	1909	0
244	20231026	145600	389726234	1909	1909	1909	1909	50
245	20231026	145500	389630784	1909	1909	1909	1909	589
246	20231026	145400	388506383	1908	1908	1908	1908	400
247	20231026	145300	387743183	1908	1908	1908	1908	52
248	20231026	145200	387643967	1909	1909	1909	1909	0
249	20231026	145100	387643967	1909	1909	1909	1909	1
250	20231026	145000	387642058	1902	1909	1909	1902	162
251	20231026	144900	387333927	1909	1909	1909	1909	1
252	20231026	144800	387332018	1908	1908	1908	1908	6
253	20231026	144700	387320570	1902	1902	1902	1902	104
254	20231026	144600	387122762	1908	1908	1908	1908	11
255	20231026	144500	387101774	1909	1910	1910	1909	29
256	20231026	144400	387046412	1910	1909	1910	1909	108
257	20231026	144300	386840138	1910	1903	1910	1903	49
258	20231026	144200	386746878	1902	1902	1902	1902	0
259	20231026	144100	386746878	1902	1902	1902	1902	0
260	20231026	144000	386746878	1902	1902	1903	1902	1047
261	20231026	143900	384754595	1903	1903	1903	1903	0
262	20231026	143800	384754595	1903	1902	1903	1902	100
263	20231026	143700	384564330	1903	1900	1903	1900	555
264	20231026	143600	383509720	1895	1899	1899	1895	6000
265	20231026	143500	372133250	1898	1899	1899	1898	400
266	20231026	143400	371373813	1902	1899	1902	1899	389
267	20231026	143300	370635087	1899	1900	1901	1899	934
268	20231026	143200	368860953	1900	1898	1900	1898	201
269	20231026	143100	368479253	1898	1898	1898	1898	81
270	20231026	143000	368325515	1900	1900	1900	1900	0
271	20231026	142900	368325515	1900	1900	1900	1900	0
272	20231026	142800	368325515	1900	1900	1900	1900	16
273	20231026	142700	368295115	1897	1897	1897	1897	100
274	20231026	142600	368105415	1900	1900	1900	1900	627
275	20231026	142500	366914115	1897	1897	1897	1897	155
276	20231026	142400	366620080	1896	1896	1896	1896	0
277	20231026	142300	366620080	1896	1896	1896	1896	1234
278	20231026	142200	364280416	1902	1902	1902	1902	12
279	20231026	142100	364257592	1899	1899	1899	1899	1
280	20231026	142000	364255693	1894	1901	1901	1894	16220
281	20231026	141900	333487522	1902	1902	1902	1902	0
282	20231026	141800	333487522	1902	1902	1902	1902	7
283	20231026	141700	333474208	1908	1908	1908	1908	0
284	20231026	141600	333474208	1908	1908	1908	1908	0
285	20231026	141500	333474208	1908	1908	1908	1908	0
286	20231026	141400	333474208	1908	1908	1908	1908	0
287	20231026	141300	333474208	1908	1908	1908	1908	50
288	20231026	141200	333378808	1908	1908	1910	1908	103
289	20231026	141100	333182260	1909	1909	1909	1909	0
290	20231026	141000	333182260	1909	1909	1909	1909	0
291	20231026	140900	333182260	1909	1909	1909	1909	3
292	20231026	140800	333176533	1909	1905	1909	1905	261
293	20231026	140700	332679324	1905	1905	1905	1905	0
294	20231026	140600	332679324	1905	1905	1905	1905	0
295	20231026	140500	332679324	1905	1905	1905	1905	5
296	20231026	140400	332669799	1900	1900	1900	1900	28
297	20231026	140300	332616599	1900	1900	1900	1900	1
298	20231026	140200	332614699	1900	1900	1900	1900	41
299	20231026	140100	332536799	1907	1907	1907	1907	0
300	20231026	140000	332536799	1907	1907	1907	1907	0
301	20231026	135900	332536799	1907	1907	1907	1907	0
302	20231026	135800	332536799	1907	1907	1907	1907	0
303	20231026	135700	332536799	1907	1907	1907	1907	0
304	20231026	135600	332536799	1907	1907	1907	1907	0
305	20231026	135500	332536799	1907	1907	1907	1907	0
306	20231026	135400	332536799	1907	1907	1907	1907	0
307	20231026	135300	332536799	1907	1907	1907	1907	0
308	20231026	135200	332536799	1907	1897	1907	1896	1012
309	20231026	135100	330617997	1896	1896	1896	1896	1817
310	20231026	135000	327172965	1896	1896	1896	1896	0
311	20231026	134900	327172965	1896	1901	1901	1896	1892
312	20231026	134800	323580817	1901	1901	1901	1901	8
313	20231026	134700	323565609	1900	1900	1900	1900	0
314	20231026	134600	323565609	1900	1900	1900	1900	6506
315	20231026	134500	311204209	1896	1896	1896	1896	12
316	20231026	134400	311181457	1896	1900	1900	1895	8
317	20231026	134300	311166282	1900	1896	1900	1894	2222
318	20231026	134200	306946864	1896	1898	1898	1896	156
319	20231026	134100	306650964	1898	1907	1907	1897	34433
320	20231026	134000	241137520	1907	1907	1907	1907	0
321	20231026	133900	241137520	1907	1907	1907	1907	0
322	20231026	133800	241137520	1907	1907	1908	1907	894
323	20231026	133700	239432661	1907	1908	1908	1907	2244
324	20231026	133600	235153236	1911	1911	1911	1911	0
325	20231026	133500	235153236	1911	1911	1911	1911	0
326	20231026	133400	235153236	1911	1911	1911	1911	20
327	20231026	133300	235115016	1912	1912	1912	1912	0
328	20231026	133200	235115016	1912	1912	1912	1912	0
329	20231026	133100	235115016	1912	1911	1912	1911	107
330	20231026	133000	234910499	1910	1910	1910	1910	0
331	20231026	132900	234910499	1910	1910	1910	1910	60
332	20231026	132800	234795899	1911	1911	1911	1908	108
333	20231026	132700	234589796	1909	1909	1910	1909	533
334	20231026	132600	233572099	1910	1910	1910	1910	0
335	20231026	132500	233572099	1910	1912	1912	1910	2718
336	20231026	132400	228375366	1913	1915	1915	1913	1202
337	20231026	132300	226075297	1915	1915	1915	1915	0
338	20231026	132200	226075297	1915	1915	1915	1915	0
339	20231026	132100	226075297	1915	1915	1915	1915	1
340	20231026	132000	226073382	1916	1916	1916	1916	39
341	20231026	131900	225998658	1920	1920	1920	1920	0
342	20231026	131800	225998658	1920	1920	1920	1920	0
343	20231026	131700	225998658	1920	1920	1920	1920	0
344	20231026	131600	225998658	1920	1914	1920	1914	303
345	20231026	131500	225418698	1920	1920	1920	1920	0
346	20231026	131400	225418698	1920	1920	1920	1920	0
347	20231026	131300	225418698	1920	1920	1920	1920	0
348	20231026	131200	225418698	1920	1920	1920	1920	0
349	20231026	131100	225418698	1920	1920	1920	1920	0
350	20231026	131000	225418698	1920	1920	1920	1920	0
351	20231026	130900	225418698	1920	1920	1920	1920	6
352	20231026	130800	225407178	1914	1914	1914	1914	0
353	20231026	130700	225407178	1914	1914	1914	1914	0
354	20231026	130600	225407178	1914	1915	1915	1914	504
355	20231026	130500	224442421	1914	1914	1914	1914	2612
356	20231026	130400	219443053	1914	1915	1915	1914	598
357	20231026	130300	218298468	1921	1921	1921	1921	10
358	20231026	130200	218279258	1921	1921	1921	1921	0
359	20231026	130100	218279258	1921	1921	1921	1921	1
360	20231026	130000	218277337	1915	1915	1915	1915	1318
361	20231026	125900	215753367	1922	1922	1922	1922	0
362	20231026	125800	215753367	1922	1922	1922	1922	3
363	20231026	125700	215747601	1923	1923	1923	1923	0
364	20231026	125600	215747601	1923	1923	1923	1923	6
365	20231026	125500	215736063	1925	1925	1925	1925	0
366	20231026	125400	215736063	1925	1925	1925	1925	0
367	20231026	125300	215736063	1925	1925	1925	1925	0
368	20231026	125200	215736063	1925	1925	1925	1925	0
369	20231026	125100	215736063	1925	1925	1925	1925	0
370	20231026	125000	215736063	1925	1925	1925	1925	0
371	20231026	124900	215736063	1925	1925	1925	1925	1
372	20231026	124800	215734138	1915	1924	1924	1915	711
373	20231026	124700	214372546	1916	1925	1925	1916	103
374	20231026	124600	214175171	1926	1926	1926	1926	0
375	20231026	124500	214175171	1926	1926	1926	1926	0
376	20231026	124400	214175171	1926	1926	1926	1926	0
377	20231026	124300	214175171	1926	1926	1926	1926	1
378	20231026	124200	214173245	1915	1915	1915	1915	0
379	20231026	124100	214173245	1915	1915	1915	1915	0
380	20231026	124000	214173245	1915	1925	1925	1915	16
381	20231026	123900	214142535	1926	1926	1926	1926	0
382	20231026	123800	214142535	1926	1926	1926	1926	1
383	20231026	123700	214140609	1926	1918	1926	1918	1200
384	20231026	123600	211838613	1918	1918	1918	1918	0
385	20231026	123500	211838613	1918	1918	1918	1918	100
386	20231026	123400	211646813	1917	1917	1917	1917	0
387	20231026	123300	211646813	1917	1917	1917	1917	1000
388	20231026	123200	209729813	1907	1907	1907	1907	300
389	20231026	123100	209157713	1917	1917	1917	1917	170
390	20231026	123000	208831823	1917	1917	1917	1917	8
391	20231026	122900	208816487	1907	1907	1907	1907	2236
392	20231026	122800	204552435	1908	1908	1908	1908	622
393	20231026	122700	203365659	1908	1911	1911	1908	2000
394	20231026	122600	199547087	1915	1915	1915	1915	40
395	20231026	122500	199470487	1915	1915	1915	1915	0
396	20231026	122400	199470487	1915	1915	1915	1915	0
397	20231026	122300	199470487	1915	1917	1917	1915	22
398	20231026	122200	199428333	1917	1917	1917	1917	0
399	20231026	122100	199428333	1917	1917	1917	1917	0
400	20231026	122000	199428333	1917	1917	1917	1917	0
401	20231026	121900	199428333	1917	1917	1917	1917	0
402	20231026	121800	199428333	1917	1917	1917	1917	0
403	20231026	121700	199428333	1917	1917	1917	1917	0
404	20231026	121600	199428333	1917	1917	1917	1917	0
405	20231026	121500	199428333	1917	1917	1917	1917	156
406	20231026	121400	199129281	1917	1917	1917	1917	20
407	20231026	121300	199090941	1917	1917	1917	1917	6
408	20231026	121200	199079439	1909	1909	1909	1909	0
409	20231026	121100	199079439	1909	1909	1909	1909	0
410	20231026	121000	199079439	1909	1909	1909	1909	0
411	20231026	120900	199079439	1909	1915	1915	1909	9
412	20231026	120800	199062222	1917	1917	1917	1917	0
413	20231026	120700	199062222	1917	1917	1917	1917	1
414	20231026	120600	199060305	1914	1914	1914	1914	0
415	20231026	120500	199060305	1914	1912	1914	1912	3000
416	20231026	120400	193319071	1914	1914	1914	1914	1
417	20231026	120300	193317157	1908	1908	1908	1908	0
418	20231026	120200	193317157	1908	1909	1909	1908	721
419	20231026	120100	191941479	1915	1915	1915	1915	1
420	20231026	120000	191939564	1909	1909	1909	1909	19
421	20231026	115900	191903293	1915	1915	1915	1915	0
422	20231026	115800	191903293	1915	1915	1915	1915	0
423	20231026	115700	191903293	1915	1909	1915	1909	43
424	20231026	115600	191821200	1916	1916	1916	1916	1
425	20231026	115500	191819284	1910	1910	1910	1910	527
426	20231026	115400	190812714	1907	1907	1907	1907	0
427	20231026	115300	190812714	1907	1907	1907	1907	0
428	20231026	115200	190812714	1907	1907	1907	1907	215
429	20231026	115100	190402709	1908	1913	1913	1908	10000
430	20231026	115000	171314529	1911	1911	1911	1911	0
431	20231026	114900	171314529	1911	1911	1911	1911	0
432	20231026	114800	171314529	1911	1911	1911	1911	0
433	20231026	114700	171314529	1911	1911	1911	1911	0
434	20231026	114600	171314529	1911	1910	1911	1910	1050
435	20231026	114500	169308029	1908	1908	1908	1908	0
436	20231026	114400	169308029	1908	1908	1909	1908	727
437	20231026	114300	167920912	1908	1912	1912	1908	7373
438	20231026	114200	153838992	1911	1911	1911	1911	3
439	20231026	114100	153833259	1911	1911	1911	1911	0
440	20231026	114000	153833259	1911	1912	1912	1911	3654
441	20231026	113900	146847464	1913	1912	1913	1912	55
442	20231026	113800	146742254	1912	1912	1912	1912	0
443	20231026	113700	146742254	1912	1912	1912	1912	5
444	20231026	113600	146732694	1911	1911	1911	1911	500
445	20231026	113500	145777194	1910	1912	1912	1910	1000
446	20231026	113400	143866585	1911	1911	1911	1911	0
447	20231026	113300	143866585	1911	1911	1911	1911	0
448	20231026	113200	143866585	1911	1911	1911	1911	604
449	20231026	113100	142712341	1920	1920	1920	1920	1
450	20231026	113000	142710421	1911	1911	1911	1911	201
451	20231026	112900	142326310	1921	1921	1921	1921	0
452	20231026	112800	142326310	1921	1911	1921	1911	702
453	20231026	112700	140984778	1910	1910	1910	1910	0
454	20231026	112600	140984778	1910	1910	1910	1910	0
455	20231026	112500	140984778	1910	1913	1913	1910	2267
456	20231026	112400	136651646	1912	1912	1912	1912	4
457	20231026	112300	136643998	1912	1927	1927	1912	7638
458	20231026	112200	122012087	1920	1920	1920	1920	0
459	20231026	112100	122012087	1920	1920	1920	1920	3
460	20231026	112000	122006327	1920	1920	1920	1920	1
461	20231026	111900	122004407	1927	1920	1927	1920	21
462	20231026	111800	121964080	1920	1920	1920	1920	271
463	20231026	111700	121443760	1920	1920	1920	1920	114
464	20231026	111600	121224880	1920	1920	1920	1920	0
465	20231026	111500	121224880	1920	1920	1920	1920	0
466	20231026	111400	121224880	1920	1920	1920	1920	0
467	20231026	111300	121224880	1920	1921	1921	1920	1266
468	20231026	111200	118793515	1927	1927	1927	1927	0
469	20231026	111100	118793515	1927	1922	1927	1922	4
470	20231026	111000	118785822	1928	1924	1928	1924	8
471	20231026	110900	118770426	1921	1922	1922	1921	2187
472	20231026	110800	114568948	1925	1925	1925	1925	0
473	20231026	110700	114568948	1925	1925	1925	1925	0
474	20231026	110600	114568948	1925	1925	1925	1925	0
475	20231026	110500	114568948	1925	1922	1925	1922	12
476	20231026	110400	114545881	1922	1922	1922	1922	9
477	20231026	110300	114528583	1922	1922	1922	1922	0
478	20231026	110200	114528583	1922	1922	1922	1922	0
479	20231026	110100	114528583	1922	1922	1922	1922	0
480	20231026	110000	114528583	1922	1922	1922	1922	0
481	20231026	105900	114528583	1922	1922	1922	1922	200
482	20231026	105800	114144183	1926	1926	1926	1926	0
483	20231026	105700	114144183	1926	1924	1926	1924	50
484	20231026	105600	114047904	1926	1926	1926	1926	1
485	20231026	105500	114045978	1922	1922	1922	1922	30
486	20231026	105400	113988318	1926	1926	1926	1922	293
487	20231026	105300	113425161	1925	1929	1929	1925	38
488	20231026	105200	113351909	1938	1938	1938	1938	500
489	20231026	105100	112382909	1930	1930	1930	1930	0
490	20231026	105000	112382909	1930	1935	1935	1930	20
491	20231026	104900	112344259	1939	1939	1939	1939	0
492	20231026	104800	112344259	1939	1936	1939	1936	3001
493	20231026	104700	106527014	1939	1939	1939	1939	0
494	20231026	104600	106527014	1939	1939	1939	1939	0
495	20231026	104500	106527014	1939	1939	1939	1939	0
496	20231026	104400	106527014	1939	1939	1939	1939	1
497	20231026	104300	106525075	1939	1939	1939	1939	0
498	20231026	104200	106525075	1939	1939	1939	1939	0
499	20231026	104100	106525075	1939	1939	1939	1939	0
500	20231026	104000	106525075	1939	1939	1939	1939	0
501	20231026	103900	106525075	1939	1932	1940	1932	28
502	20231026	103800	106470789	1928	1928	1928	1928	7
503	20231026	103700	106457293	1928	1928	1928	1928	21
504	20231026	103600	106416805	1928	1928	1928	1928	588
505	20231026	103500	105283141	1929	1929	1929	1929	0
506	20231026	103400	105283141	1929	1929	1929	1929	0
507	20231026	103300	105283141	1929	1929	1929	1929	0
508	20231026	103200	105283141	1929	1929	1929	1929	0
509	20231026	103100	105283141	1929	1929	1929	1929	1
510	20231026	103000	105281212	1920	1920	1920	1920	0
511	20231026	102900	105281212	1920	1920	1920	1920	445
512	20231026	102800	104426812	1920	1920	1920	1920	9
513	20231026	102700	104409532	1925	1920	1925	1920	379
514	20231026	102600	103681765	1921	1921	1921	1920	94
515	20231026	102500	103501209	1930	1930	1930	1930	0
516	20231026	102400	103501209	1930	1930	1930	1930	0
517	20231026	102300	103501209	1930	1930	1930	1930	0
518	20231026	102200	103501209	1930	1930	1930	1930	0
519	20231026	102100	103501209	1930	1930	1930	1930	0
520	20231026	102000	103501209	1930	1930	1930	1930	0
521	20231026	101900	103501209	1930	1930	1930	1930	0
522	20231026	101800	103501209	1930	1930	1930	1930	1
523	20231026	101700	103499279	1922	1922	1922	1922	1
524	20231026	101600	103497357	1922	1922	1922	1922	1
525	20231026	101500	103495435	1931	1931	1931	1931	0
526	20231026	101400	103495435	1931	1931	1931	1931	30
527	20231026	101300	103437505	1931	1931	1931	1931	0
528	20231026	101200	103437505	1931	1931	1931	1931	0
529	20231026	101100	103437505	1931	1931	1931	1931	0
530	20231026	101000	103437505	1931	1931	1931	1931	0
531	20231026	100900	103437505	1931	1931	1931	1931	0
532	20231026	100800	103437505	1931	1931	1931	1931	0
533	20231026	100700	103437505	1931	1931	1931	1931	0
534	20231026	100600	103437505	1931	1931	1931	1931	0
535	20231026	100500	103437505	1931	1931	1931	1931	0
536	20231026	100400	103437505	1931	1921	1931	1921	31
537	20231026	100300	103377749	1921	1917	1921	1917	329
538	20231026	100200	102745798	1917	1917	1917	1917	1
539	20231026	100100	102743881	1918	1917	1918	1917	40
540	20231026	100000	102667165	1919	1919	1919	1919	0
541	20231026	095900	102667165	1919	1919	1919	1919	0
542	20231026	095800	102667165	1919	1919	1919	1919	117
543	20231026	095700	102442642	1919	1919	1919	1919	0
544	20231026	095600	102442642	1919	1919	1919	1919	1
545	20231026	095500	102440723	1913	1913	1913	1913	14
546	20231026	095400	102413941	1913	1913	1913	1913	200
547	20231026	095300	102031341	1912	1915	1915	1912	207
548	20231026	095200	101635362	1919	1919	1919	1919	175
549	20231026	095100	101299537	1919	1919	1920	1919	29
550	20231026	095000	101243867	1919	1912	1919	1912	114
551	20231026	094900	101025548	1912	1912	1912	1912	0
552	20231026	094800	101025548	1912	1912	1912	1912	29
553	20231026	094700	100970100	1912	1910	1912	1910	110
554	20231026	094600	100759870	1910	1912	1912	1909	991
555	20231026	094500	98867636	1911	1912	1912	1910	227
556	20231026	094400	98433930	1912	1914	1914	1912	288
557	20231026	094300	97883043	1912	1912	1912	1912	0
558	20231026	094200	97883043	1912	1912	1912	1912	872
559	20231026	094100	96215779	1912	1912	1912	1911	638
560	20231026	094000	94995931	1912	1912	1912	1912	33
561	20231026	093900	94932835	1912	1911	1912	1911	514
562	20231026	093800	93950075	1912	1909	1912	1909	838
563	20231026	093700	92348168	1909	1910	1910	1908	986
564	20231026	093600	90465840	1910	1912	1914	1909	582
565	20231026	093500	89354058	1911	1922	1922	1911	608
566	20231026	093400	88191559	1924	1915	1924	1913	1561
567	20231026	093300	85204304	1915	1915	1915	1915	0
568	20231026	093200	85204304	1915	1915	1915	1915	0
569	20231026	093100	85204304	1915	1913	1915	1913	375
570	20231026	093000	84486717	1911	1911	1911	1911	752
571	20231026	092900	83049645	1911	1912	1912	1911	754
572	20231026	092800	81608182	1913	1919	1919	1913	422
573	20231026	092700	80800446	1919	1913	1919	1912	3020
574	20231026	092600	75022778	1913	1913	1919	1912	1579
575	20231026	092500	72000422	1912	1923	1923	1912	15775
576	20231026	092400	41731195	1924	1927	1930	1924	3619
577	20231026	092300	34758815	1928	1928	1928	1928	34
578	20231026	092200	34693263	1926	1926	1926	1926	0
579	20231026	092100	34693263	1926	1926	1926	1926	0
580	20231026	092000	34693263	1926	1926	1926	1926	3
581	20231026	091900	34687485	1930	1926	1930	1926	2
582	20231026	091800	34683629	1925	1925	1925	1925	213
583	20231026	091700	34273604	1924	1924	1924	1924	0
584	20231026	091600	34273604	1924	1929	1929	1923	1442
585	20231026	091500	31495965	1929	1929	1929	1929	0
586	20231026	091400	31495965	1929	1932	1932	1928	1343
587	20231026	091300	28902615	1932	1932	1932	1932	2
588	20231026	091200	28898751	1930	1938	1938	1930	1573
589	20231026	091100	25857460	1940	1944	1944	1939	6640
590	20231026	091000	12967894	1949	1949	1949	1949	19
591	20231026	090900	12930863	1949	1949	1949	1949	36
592	20231026	090800	12860699	1944	1944	1944	1944	137
593	20231026	090700	12594371	1942	1942	1942	1941	262
594	20231026	090600	12085616	1942	1944	1944	1942	752
595	20231026	090500	10624922	1949	1943	1949	1943	101
596	20231026	090400	10428166	1950	1950	1950	1950	0
597	20231026	090300	10428166	1950	1949	1950	1949	560
598	20231026	090200	9336706	1949	1945	1949	1945	656
599	20231026	090100	8060774	1940	1978	1978	1940	2496
600	20231026	090000	3200388	1980	1983	1983	1960	1615