KissMeData/069330/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	194600	228177125	1965	1965	1965	1965	4143
3	20231030	194500	228177125	1965	1965	1965	1965	0
4	20231030	194400	228177125	1965	1965	1965	1965	0
5	20231030	194300	228177125	1965	1965	1965	1965	0
6	20231030	194200	228177125	1965	1965	1965	1965	0
7	20231030	194100	228177125	1965	1965	1965	1965	0
8	20231030	194000	228177125	1965	1965	1965	1965	0
9	20231030	193900	228177125	1965	1965	1965	1965	0
10	20231030	193800	228177125	1965	1965	1965	1965	0
11	20231030	193700	228177125	1965	1965	1965	1965	0
12	20231030	193600	228177125	1965	1965	1965	1965	0
13	20231030	193500	228177125	1965	1965	1965	1965	0
14	20231030	193400	228177125	1965	1965	1965	1965	0
15	20231030	193300	228177125	1965	1965	1965	1965	0
16	20231030	193200	228177125	1965	1965	1965	1965	0
17	20231030	193100	228177125	1965	1965	1965	1965	0
18	20231030	193000	228177125	1965	1965	1965	1965	0
19	20231030	192900	228177125	1965	1965	1965	1965	0
20	20231030	192800	228177125	1965	1965	1965	1965	0
21	20231030	192700	228177125	1965	1965	1965	1965	0
22	20231030	192600	228177125	1965	1965	1965	1965	0
23	20231030	192500	228177125	1965	1965	1965	1965	0
24	20231030	192400	228177125	1965	1965	1965	1965	0
25	20231030	192300	228177125	1965	1965	1965	1965	0
26	20231030	192200	228177125	1965	1965	1965	1965	0
27	20231030	192100	228177125	1965	1965	1965	1965	0
28	20231030	192000	228177125	1965	1965	1965	1965	0
29	20231030	191900	228177125	1965	1965	1965	1965	0
30	20231030	191800	228177125	1965	1965	1965	1965	0
31	20231030	191700	228177125	1965	1965	1965	1965	0
32	20231030	191600	228177125	1965	1965	1965	1965	4143
33	20231030	191500	228177125	1965	1965	1965	1965	0
34	20231030	191400	228177125	1965	1965	1965	1965	0
35	20231030	191300	228177125	1965	1965	1965	1965	0
36	20231030	191200	228177125	1965	1965	1965	1965	0
37	20231030	191100	228177125	1965	1965	1965	1965	0
38	20231030	191000	228177125	1965	1965	1965	1965	0
39	20231030	190900	228177125	1965	1965	1965	1965	0
40	20231030	190800	228177125	1965	1965	1965	1965	0
41	20231030	190700	228177125	1965	1965	1965	1965	0
42	20231030	190600	228177125	1965	1965	1965	1965	0
43	20231030	190500	228177125	1965	1965	1965	1965	0
44	20231030	190400	228177125	1965	1965	1965	1965	0
45	20231030	190300	228177125	1965	1965	1965	1965	0
46	20231030	190200	228177125	1965	1965	1965	1965	0
47	20231030	190100	228177125	1965	1965	1965	1965	0
48	20231030	190000	228177125	1965	1965	1965	1965	0
49	20231030	185900	228177125	1965	1965	1965	1965	0
50	20231030	185800	228177125	1965	1965	1965	1965	0
51	20231030	185700	228177125	1965	1965	1965	1965	0
52	20231030	185600	228177125	1965	1965	1965	1965	0
53	20231030	185500	228177125	1965	1965	1965	1965	0
54	20231030	185400	228177125	1965	1965	1965	1965	0
55	20231030	185300	228177125	1965	1965	1965	1965	0
56	20231030	185200	228177125	1965	1965	1965	1965	0
57	20231030	185100	228177125	1965	1965	1965	1965	0
58	20231030	185000	228177125	1965	1965	1965	1965	0
59	20231030	184900	228177125	1965	1965	1965	1965	0
60	20231030	184800	228177125	1965	1965	1965	1965	0
61	20231030	184700	228177125	1965	1965	1965	1965	0
62	20231030	184600	228177125	1965	1965	1965	1965	4143
63	20231030	184500	228177125	1965	1965	1965	1965	0
64	20231030	184400	228177125	1965	1965	1965	1965	0
65	20231030	184300	228177125	1965	1965	1965	1965	0
66	20231030	184200	228177125	1965	1965	1965	1965	0
67	20231030	184100	228177125	1965	1965	1965	1965	0
68	20231030	184000	228177125	1965	1965	1965	1965	0
69	20231030	183900	228177125	1965	1965	1965	1965	0
70	20231030	183800	228177125	1965	1965	1965	1965	0
71	20231030	183700	228177125	1965	1965	1965	1965	0
72	20231030	183600	228177125	1965	1965	1965	1965	0
73	20231030	183500	228177125	1965	1965	1965	1965	0
74	20231030	183400	228177125	1965	1965	1965	1965	0
75	20231030	183300	228177125	1965	1965	1965	1965	0
76	20231030	183200	228177125	1965	1965	1965	1965	0
77	20231030	183100	228177125	1965	1965	1965	1965	0
78	20231030	183000	228177125	1965	1965	1965	1965	0
79	20231030	182900	228177125	1965	1965	1965	1965	0
80	20231030	182800	228177125	1965	1965	1965	1965	0
81	20231030	182700	228177125	1965	1965	1965	1965	0
82	20231030	182600	228177125	1965	1965	1965	1965	0
83	20231030	182500	228177125	1965	1965	1965	1965	0
84	20231030	182400	228177125	1965	1965	1965	1965	0
85	20231030	182300	228177125	1965	1965	1965	1965	0
86	20231030	182200	228177125	1965	1965	1965	1965	0
87	20231030	182100	228177125	1965	1965	1965	1965	0
88	20231030	182000	228177125	1965	1965	1965	1965	0
89	20231030	181900	228177125	1965	1965	1965	1965	0
90	20231030	181800	228177125	1965	1965	1965	1965	0
91	20231030	181700	228177125	1965	1965	1965	1965	0
92	20231030	181600	228177125	1965	1965	1965	1965	4143
93	20231030	181500	228177125	1965	1965	1965	1965	0
94	20231030	181400	228177125	1965	1965	1965	1965	0
95	20231030	181300	228177125	1965	1965	1965	1965	0
96	20231030	181200	228177125	1965	1965	1965	1965	0
97	20231030	181100	228177125	1965	1965	1965	1965	0
98	20231030	181000	228177125	1965	1965	1965	1965	0
99	20231030	180900	228177125	1965	1965	1965	1965	0
100	20231030	180800	228177125	1965	1965	1965	1965	0
101	20231030	180700	228177125	1965	1965	1965	1965	0
102	20231030	180600	228177125	1965	1965	1965	1965	0
103	20231030	180500	228177125	1965	1965	1965	1965	0
104	20231030	180400	228177125	1965	1965	1965	1965	0
105	20231030	180300	228177125	1965	1965	1965	1965	0
106	20231030	180200	228177125	1965	1965	1965	1965	0
107	20231030	180100	228177125	1965	1965	1965	1965	0
108	20231030	180000	228177125	1965	1965	1965	1965	0
109	20231030	175900	228177125	1965	1965	1965	1965	0
110	20231030	175800	228177125	1965	1965	1965	1965	0
111	20231030	175700	228177125	1965	1965	1965	1965	0
112	20231030	175600	228177125	1965	1965	1965	1965	0
113	20231030	175500	228177125	1965	1965	1965	1965	0
114	20231030	175400	228177125	1965	1965	1965	1965	0
115	20231030	175300	228177125	1965	1965	1965	1965	0
116	20231030	175200	228177125	1965	1965	1965	1965	0
117	20231030	175100	228177125	1965	1965	1965	1965	0
118	20231030	175000	228177125	1965	1965	1965	1965	0
119	20231030	174900	228177125	1965	1965	1965	1965	0
120	20231030	174800	228177125	1965	1965	1965	1965	0
121	20231030	174700	228177125	1965	1965	1965	1965	0
122	20231030	174600	228177125	1965	1965	1965	1965	4143
123	20231030	174500	228177125	1965	1965	1965	1965	0
124	20231030	174400	228177125	1965	1965	1965	1965	0
125	20231030	174300	228177125	1965	1965	1965	1965	0
126	20231030	174200	228177125	1965	1965	1965	1965	0
127	20231030	174100	228177125	1965	1965	1965	1965	0
128	20231030	174000	228177125	1965	1965	1965	1965	0
129	20231030	173900	228177125	1965	1965	1965	1965	0
130	20231030	173800	228177125	1965	1965	1965	1965	0
131	20231030	173700	228177125	1965	1965	1965	1965	0
132	20231030	173600	228177125	1965	1965	1965	1965	0
133	20231030	173500	228177125	1965	1965	1965	1965	0
134	20231030	173400	228177125	1965	1965	1965	1965	0
135	20231030	173300	228177125	1965	1965	1965	1965	0
136	20231030	173200	228177125	1965	1965	1965	1965	0
137	20231030	173100	228177125	1965	1965	1965	1965	0
138	20231030	173000	228177125	1965	1965	1965	1965	0
139	20231030	172900	228177125	1965	1965	1965	1965	0
140	20231030	172800	228177125	1965	1965	1965	1965	0
141	20231030	172700	228177125	1965	1965	1965	1965	0
142	20231030	172600	228177125	1965	1965	1965	1965	0
143	20231030	172500	228177125	1965	1965	1965	1965	0
144	20231030	172400	228177125	1965	1965	1965	1965	0
145	20231030	172300	228177125	1965	1965	1965	1965	0
146	20231030	172200	228177125	1965	1965	1965	1965	0
147	20231030	172100	228177125	1965	1965	1965	1965	0
148	20231030	172000	228177125	1965	1965	1965	1965	0
149	20231030	171900	228177125	1965	1965	1965	1965	0
150	20231030	171800	228177125	1965	1965	1965	1965	0
151	20231030	171700	228177125	1965	1965	1965	1965	0
152	20231030	171600	228177125	1965	1965	1965	1965	4143
153	20231030	171500	228177125	1965	1965	1965	1965	0
154	20231030	171400	228177125	1965	1965	1965	1965	0
155	20231030	171300	228177125	1965	1965	1965	1965	0
156	20231030	171200	228177125	1965	1965	1965	1965	0
157	20231030	171100	228177125	1965	1965	1965	1965	0
158	20231030	171000	228177125	1965	1965	1965	1965	0
159	20231030	170900	228177125	1965	1965	1965	1965	0
160	20231030	170800	228177125	1965	1965	1965	1965	0
161	20231030	170700	228177125	1965	1965	1965	1965	0
162	20231030	170600	228177125	1965	1965	1965	1965	0
163	20231030	170500	228177125	1965	1965	1965	1965	0
164	20231030	170400	228177125	1965	1965	1965	1965	0
165	20231030	170300	228177125	1965	1965	1965	1965	0
166	20231030	170200	228177125	1965	1965	1965	1965	0
167	20231030	170100	228177125	1965	1965	1965	1965	0
168	20231030	170000	228177125	1965	1965	1965	1965	0
169	20231030	165900	228177125	1965	1965	1965	1965	0
170	20231030	165800	228177125	1965	1965	1965	1965	0
171	20231030	165700	228177125	1965	1965	1965	1965	0
172	20231030	165600	228177125	1965	1965	1965	1965	0
173	20231030	165500	228177125	1965	1965	1965	1965	0
174	20231030	165400	228177125	1965	1965	1965	1965	0
175	20231030	165300	228177125	1965	1965	1965	1965	0
176	20231030	165200	228177125	1965	1965	1965	1965	0
177	20231030	165100	228177125	1965	1965	1965	1965	0
178	20231030	165000	228177125	1965	1965	1965	1965	0
179	20231030	164900	228177125	1965	1965	1965	1965	0
180	20231030	164800	228177125	1965	1965	1965	1965	0
181	20231030	164700	228177125	1965	1965	1965	1965	0
182	20231030	164600	228177125	1965	1965	1965	1965	4143
183	20231030	164500	228177125	1965	1965	1965	1965	0
184	20231030	164400	228177125	1965	1965	1965	1965	0
185	20231030	164300	228177125	1965	1965	1965	1965	0
186	20231030	164200	228177125	1965	1965	1965	1965	0
187	20231030	164100	228177125	1965	1965	1965	1965	0
188	20231030	164000	228177125	1965	1965	1965	1965	0
189	20231030	163900	228177125	1965	1965	1965	1965	0
190	20231030	163800	228177125	1965	1965	1965	1965	0
191	20231030	163700	228177125	1965	1965	1965	1965	0
192	20231030	163600	228177125	1965	1965	1965	1965	0
193	20231030	163500	228177125	1965	1965	1965	1965	0
194	20231030	163400	228177125	1965	1965	1965	1965	0
195	20231030	163300	228177125	1965	1965	1965	1965	0
196	20231030	163200	228177125	1965	1965	1965	1965	0
197	20231030	163100	228177125	1965	1965	1965	1965	0
198	20231030	163000	228177125	1965	1965	1965	1965	0
199	20231030	162900	228177125	1965	1965	1965	1965	0
200	20231030	162800	228177125	1965	1965	1965	1965	0
201	20231030	162700	228177125	1965	1965	1965	1965	0
202	20231030	162600	228177125	1965	1965	1965	1965	0
203	20231030	162500	228177125	1965	1965	1965	1965	0
204	20231030	162400	228177125	1965	1965	1965	1965	0
205	20231030	162300	228177125	1965	1965	1965	1965	0
206	20231030	162200	228177125	1965	1965	1965	1965	0
207	20231030	162100	228177125	1965	1965	1965	1965	0
208	20231030	162000	228177125	1965	1965	1965	1965	0
209	20231030	161900	228177125	1965	1965	1965	1965	0
210	20231030	161800	228177125	1965	1965	1965	1965	0
211	20231030	161700	228177125	1965	1965	1965	1965	0
212	20231030	161600	228177125	1965	1965	1965	1965	4143
213	20231030	161500	228177125	1965	1965	1965	1965	0
214	20231030	161400	228177125	1965	1965	1965	1965	0
215	20231030	161300	228177125	1965	1965	1965	1965	0
216	20231030	161200	228177125	1965	1965	1965	1965	0
217	20231030	161100	228177125	1965	1965	1965	1965	0
218	20231030	161000	228177125	1965	1965	1965	1965	0
219	20231030	160900	228177125	1965	1965	1965	1965	0
220	20231030	160800	228177125	1965	1965	1965	1965	0
221	20231030	160700	228177125	1965	1965	1965	1965	0
222	20231030	160600	228177125	1965	1965	1965	1965	0
223	20231030	160500	228177125	1965	1965	1965	1965	0
224	20231030	160400	228177125	1965	1965	1965	1965	0
225	20231030	160300	228177125	1965	1965	1965	1965	0
226	20231030	160200	228177125	1965	1965	1965	1965	0
227	20231030	160100	228177125	1965	1965	1965	1965	0
228	20231030	160000	228177125	1965	1965	1965	1965	0
229	20231030	155900	228177125	1965	1965	1965	1965	0
230	20231030	155800	228177125	1965	1965	1965	1965	0
231	20231030	155700	228177125	1965	1965	1965	1965	0
232	20231030	155600	228177125	1965	1965	1965	1965	0
233	20231030	155500	228177125	1965	1965	1965	1965	0
234	20231030	155400	228177125	1965	1965	1965	1965	0
235	20231030	155300	228177125	1965	1965	1965	1965	0
236	20231030	155200	228177125	1965	1965	1965	1965	0
237	20231030	155100	228177125	1965	1965	1965	1965	0
238	20231030	155000	228177125	1965	1965	1965	1965	0
239	20231030	154900	228177125	1965	1965	1965	1965	0
240	20231030	154800	228177125	1965	1965	1965	1965	0
241	20231030	154700	228177125	1965	1965	1965	1965	0
242	20231030	154600	228177125	1965	1965	1965	1965	4143
243	20231030	154500	228177125	1965	1965	1965	1965	0
244	20231030	154400	228177125	1965	1965	1965	1965	0
245	20231030	154300	228177125	1965	1965	1965	1965	0
246	20231030	154200	228177125	1965	1965	1965	1965	0
247	20231030	154100	228177125	1965	1965	1965	1965	0
248	20231030	154000	228177125	1965	1965	1965	1965	0
249	20231030	153900	228177125	1965	1965	1965	1965	0
250	20231030	153800	228177125	1965	1965	1965	1965	0
251	20231030	153700	228177125	1965	1965	1965	1965	0
252	20231030	153600	228177125	1965	1965	1965	1965	0
253	20231030	153500	228177125	1965	1965	1965	1965	0
254	20231030	153400	228177125	1965	1965	1965	1965	0
255	20231030	153300	228177125	1965	1965	1965	1965	0
256	20231030	153200	228177125	1965	1965	1965	1965	0
257	20231030	153100	228177125	1965	1965	1965	1965	0
258	20231030	153000	228177125	1965	1965	1965	1965	4143
259	20231030	152900	220036130	1957	1957	1957	1957	0
260	20231030	152800	220036130	1957	1957	1957	1957	0
261	20231030	152700	220036130	1957	1957	1957	1957	0
262	20231030	152600	220036130	1957	1957	1957	1957	0
263	20231030	152500	220036130	1957	1957	1957	1957	0
264	20231030	152400	220036130	1957	1957	1957	1957	0
265	20231030	152300	220036130	1957	1957	1957	1957	0
266	20231030	152200	220036130	1957	1957	1957	1957	0
267	20231030	152100	220036130	1957	1957	1957	1957	0
268	20231030	152000	220036130	1957	1957	1957	1957	0
269	20231030	151900	220036130	1957	1956	1957	1956	342
270	20231030	151800	219366941	1956	1956	1957	1956	1287
271	20231030	151700	216848366	1957	1957	1957	1957	35
272	20231030	151600	216779871	1957	1957	1957	1957	50
273	20231030	151500	216682021	1956	1957	1957	1956	380
274	20231030	151400	215938441	1957	1957	1957	1957	242
275	20231030	151300	215464847	1957	1957	1957	1957	0
276	20231030	151200	215464847	1957	1957	1957	1957	356
277	20231030	151100	214768155	1957	1957	1957	1957	0
278	20231030	151000	214768155	1957	1957	1957	1957	80
279	20231030	150900	214611595	1957	1957	1957	1957	0
280	20231030	150800	214611595	1957	1957	1957	1957	133
281	20231030	150700	214351314	1957	1957	1957	1957	0
282	20231030	150600	214351314	1957	1957	1957	1957	50
283	20231030	150500	214253464	1957	1957	1957	1957	208
284	20231030	150400	213846408	1957	1957	1957	1957	0
285	20231030	150300	213846408	1957	1957	1957	1957	0
286	20231030	150200	213846408	1957	1957	1957	1957	0
287	20231030	150100	213846408	1957	1957	1957	1957	0
288	20231030	150000	213846408	1957	1957	1957	1957	133
289	20231030	145900	213586127	1956	1956	1956	1956	557
290	20231030	145800	212496635	1957	1957	1957	1957	257
291	20231030	145700	211993686	1957	1957	1957	1957	414
292	20231030	145600	211183488	1957	1957	1957	1957	267
293	20231030	145500	210660969	1960	1958	1960	1958	133
294	20231030	145400	210400373	1958	1958	1958	1958	12
295	20231030	145300	210376877	1958	1958	1958	1958	0
296	20231030	145200	210376877	1958	1958	1958	1958	0
297	20231030	145100	210376877	1958	1958	1958	1958	0
298	20231030	145000	210376877	1958	1956	1958	1956	658
299	20231030	144900	209089513	1956	1956	1956	1956	0
300	20231030	144800	209089513	1956	1956	1956	1956	0
301	20231030	144700	209089513	1956	1956	1956	1956	0
302	20231030	144600	209089513	1956	1956	1956	1956	34
303	20231030	144500	209023009	1958	1957	1958	1957	133
304	20231030	144400	208762596	1956	1956	1956	1956	288
305	20231030	144300	208199268	1956	1956	1956	1956	40
306	20231030	144200	208121028	1957	1952	1957	1952	11
307	20231030	144100	208099510	1958	1952	1958	1952	300
308	20231030	144000	207512143	1958	1950	1958	1950	70
309	20231030	143900	207375328	1950	1950	1950	1950	0
310	20231030	143800	207375328	1950	1950	1950	1950	48
311	20231030	143700	207281728	1949	1949	1949	1949	0
312	20231030	143600	207281728	1949	1949	1949	1949	55
313	20231030	143500	207174533	1949	1949	1949	1949	83
314	20231030	143400	207012766	1947	1947	1947	1947	1
315	20231030	143300	207010819	1948	1948	1948	1948	0
316	20231030	143200	207010819	1948	1949	1949	1948	3
317	20231030	143100	207004974	1950	1952	1960	1950	1071
318	20231030	143000	204907644	1950	1954	1954	1950	124
319	20231030	142900	204665538	1954	1954	1954	1954	0
320	20231030	142800	204665538	1954	1954	1954	1954	1
321	20231030	142700	204663584	1955	1952	1955	1952	42
322	20231030	142600	204581478	1955	1952	1955	1952	344
323	20231030	142500	203909174	1950	1950	1950	1950	51
324	20231030	142400	203809724	1947	1946	1947	1946	109
325	20231030	142300	203597609	1950	1950	1950	1950	28
326	20231030	142200	203543009	1952	1950	1952	1950	261
327	20231030	142100	203034057	1950	1950	1950	1950	4
328	20231030	142000	203026257	1950	1950	1950	1950	0
329	20231030	141900	203026257	1950	1950	1955	1950	408
330	20231030	141800	202229660	1950	1950	1950	1950	0
331	20231030	141700	202229660	1950	1950	1950	1950	40
332	20231030	141600	202151660	1950	1946	1950	1946	80
333	20231030	141500	201995664	1950	1948	1950	1946	225
334	20231030	141400	201557306	1950	1950	1950	1950	71
335	20231030	141300	201418856	1955	1955	1955	1955	0
336	20231030	141200	201418856	1955	1948	1955	1948	245
337	20231030	141100	200940662	1948	1948	1948	1948	0
338	20231030	141000	200940662	1948	1948	1948	1948	371
339	20231030	140900	200217954	1947	1946	1947	1946	380
340	20231030	140800	199478095	1946	1946	1946	1946	91
341	20231030	140700	199301009	1944	1944	1944	1944	0
342	20231030	140600	199301009	1944	1944	1944	1944	0
343	20231030	140500	199301009	1944	1944	1944	1944	100
344	20231030	140400	199106609	1944	1944	1944	1944	1
345	20231030	140300	199104665	1944	1944	1944	1944	145
346	20231030	140200	198822785	1944	1944	1944	1944	100
347	20231030	140100	198628385	1947	1944	1947	1944	44
348	20231030	140000	198542742	1942	1942	1942	1942	0
349	20231030	135900	198542742	1942	1942	1942	1942	6
350	20231030	135800	198531090	1942	1944	1944	1942	166
351	20231030	135700	198208634	1941	1941	1941	1941	0
352	20231030	135600	198208634	1941	1943	1943	1941	14
353	20231030	135500	198181456	1943	1943	1943	1943	122
354	20231030	135400	197944410	1943	1943	1944	1943	56
355	20231030	135300	197835578	1942	1942	1942	1942	1
356	20231030	135200	197833636	1947	1940	1947	1940	266
357	20231030	135100	197317261	1940	1933	1940	1933	16
358	20231030	135000	197286236	1940	1941	1941	1940	63
359	20231030	134900	197164015	1940	1933	1947	1933	303
360	20231030	134800	196575246	1941	1931	1941	1931	44
361	20231030	134700	196489916	1930	1930	1930	1930	746
362	20231030	134600	195050136	1930	1930	1930	1930	10
363	20231030	134500	195030836	1930	1929	1930	1929	275
364	20231030	134400	194500345	1929	1929	1929	1929	0
365	20231030	134300	194500345	1929	1929	1929	1929	19
366	20231030	134200	194463694	1929	1929	1929	1929	40
367	20231030	134100	194386534	1929	1928	1929	1928	32
368	20231030	134000	194324812	1928	1927	1928	1927	110
369	20231030	133900	194112773	1927	1927	1927	1927	0
370	20231030	133800	194112773	1927	1927	1927	1927	960
371	20231030	133700	192262853	1929	1929	1929	1929	499
372	20231030	133600	191300282	1929	1929	1929	1929	1
373	20231030	133500	191298353	1941	1926	1941	1926	41
374	20231030	133400	191218856	1926	1926	1926	1926	0
375	20231030	133300	191218856	1926	1926	1926	1926	1
376	20231030	133200	191216930	1928	1930	1930	1928	204
377	20231030	133100	190823220	1930	1928	1930	1928	5
378	20231030	133000	190813578	1930	1930	1930	1930	0
379	20231030	132900	190813578	1930	1928	1930	1928	114
380	20231030	132800	190593560	1928	1928	1928	1926	53
381	20231030	132700	190491418	1926	1926	1926	1926	945
382	20231030	132600	188671348	1926	1926	1926	1926	124
383	20231030	132500	188432524	1926	1929	1946	1926	510
384	20231030	132400	187449800	1950	1950	1950	1950	0
385	20231030	132300	187449800	1950	1950	1950	1950	0
386	20231030	132200	187449800	1950	1929	1950	1929	41
387	20231030	132100	187370183	1926	1926	1926	1926	0
388	20231030	132000	187370183	1926	1926	1926	1926	0
389	20231030	131900	187370183	1926	1926	1926	1926	5
390	20231030	131800	187360553	1926	1926	1926	1926	6
391	20231030	131700	187348997	1926	1926	1926	1926	1
392	20231030	131600	187347071	1928	1927	1954	1927	283
393	20231030	131500	186797789	1942	1942	1942	1942	0
394	20231030	131400	186797789	1942	1931	1942	1931	2093
395	20231030	131300	182733194	1928	1923	1928	1923	246
396	20231030	131200	182259811	1920	1920	1920	1920	1
397	20231030	131100	182257891	1920	1918	1920	1918	1303
398	20231030	131000	179756333	1920	1918	1920	1918	206
399	20231030	130900	179360815	1920	1918	1920	1918	1146
400	20231030	130800	177161557	1915	1915	1915	1915	1
401	20231030	130700	177159642	1913	1913	1913	1913	1
402	20231030	130600	177157729	1911	1911	1911	1911	104
403	20231030	130500	176958985	1911	1911	1911	1911	0
404	20231030	130400	176958985	1911	1909	1911	1909	3649
405	20231030	130300	169989884	1909	1909	1909	1909	100
406	20231030	130200	169798984	1909	1909	1909	1909	160
407	20231030	130100	169493544	1909	1909	1909	1909	19
408	20231030	130000	169457273	1908	1908	1908	1908	1
409	20231030	125900	169455365	1909	1909	1909	1909	11
410	20231030	125800	169434366	1909	1909	1909	1909	0
411	20231030	125700	169434366	1909	1909	1909	1909	58
412	20231030	125600	169323644	1909	1909	1909	1909	59
413	20231030	125500	169211013	1909	1909	1909	1909	111
414	20231030	125400	168999114	1908	1908	1908	1908	124
415	20231030	125300	168762522	1908	1904	1908	1904	129
416	20231030	125200	168516394	1908	1904	1908	1904	4
417	20231030	125100	168508766	1901	1901	1901	1901	0
418	20231030	125000	168508766	1901	1902	1902	1901	66
419	20231030	124900	168383238	1902	1902	1902	1902	16
420	20231030	124800	168352806	1900	1901	1901	1900	264
421	20231030	124700	167851184	1900	1900	1900	1900	0
422	20231030	124600	167851184	1900	1900	1900	1900	17
423	20231030	124500	167818884	1900	1900	1900	1900	0
424	20231030	124400	167818884	1900	1899	1900	1899	280
425	20231030	124300	167287053	1899	1899	1899	1899	41
426	20231030	124200	167209194	1897	1897	1897	1897	0
427	20231030	124100	167209194	1897	1897	1897	1897	1266
428	20231030	124000	164807592	1897	1897	1897	1897	33
429	20231030	123900	164744991	1897	1898	1898	1897	138
430	20231030	123800	164483186	1899	1899	1899	1899	23
431	20231030	123700	164439509	1897	1897	1897	1897	0
432	20231030	123600	164439509	1897	1897	1897	1897	1
433	20231030	123500	164437612	1895	1895	1895	1895	0
434	20231030	123400	164437612	1895	1895	1895	1895	167
435	20231030	123300	164121147	1895	1895	1895	1895	1
436	20231030	123200	164119252	1898	1897	1898	1897	20
437	20231030	123100	164081293	1898	1898	1898	1898	0
438	20231030	123000	164081293	1898	1896	1898	1896	41
439	20231030	122900	164003503	1894	1894	1894	1894	2
440	20231030	122800	163999715	1892	1892	1892	1892	0
441	20231030	122700	163999715	1892	1892	1892	1892	0
442	20231030	122600	163999715	1892	1891	1892	1891	2
443	20231030	122500	163995932	1891	1891	1891	1891	1
444	20231030	122400	163994041	1889	1889	1889	1889	0
445	20231030	122300	163994041	1889	1889	1889	1889	1
446	20231030	122200	163992152	1886	1889	1893	1886	276
447	20231030	122100	163470749	1887	1885	1887	1885	122
448	20231030	122000	163240769	1886	1886	1886	1886	0
449	20231030	121900	163240769	1886	1886	1886	1886	0
450	20231030	121800	163240769	1886	1886	1886	1886	1
451	20231030	121700	163238883	1895	1886	1895	1886	41
452	20231030	121600	163161204	1885	1884	1885	1884	7
453	20231030	121500	163148010	1884	1884	1884	1884	0
454	20231030	121400	163148010	1884	1884	1884	1884	0
455	20231030	121300	163148010	1884	1886	1886	1884	2
456	20231030	121200	163144240	1896	1896	1896	1896	0
457	20231030	121100	163144240	1896	1886	1896	1886	30
458	20231030	121000	163087370	1896	1896	1896	1896	0
459	20231030	120900	163087370	1896	1896	1896	1896	0
460	20231030	120800	163087370	1896	1896	1896	1896	0
461	20231030	120700	163087370	1896	1896	1896	1896	0
462	20231030	120600	163087370	1896	1896	1896	1896	0
463	20231030	120500	163087370	1896	1896	1896	1896	0
464	20231030	120400	163087370	1896	1881	1896	1881	42
465	20231030	120300	163007887	1880	1880	1880	1880	0
466	20231030	120200	163007887	1880	1880	1880	1880	0
467	20231030	120100	163007887	1880	1880	1880	1880	0
468	20231030	120000	163007887	1880	1878	1880	1878	85
469	20231030	115900	162848124	1879	1879	1879	1879	0
470	20231030	115800	162848124	1879	1879	1879	1879	0
471	20231030	115700	162848124	1879	1876	1879	1876	863
472	20231030	115600	161228948	1879	1880	1880	1879	88
473	20231030	115500	161063546	1878	1878	1878	1878	0
474	20231030	115400	161063546	1878	1878	1878	1878	0
475	20231030	115300	161063546	1878	1878	1878	1878	1
476	20231030	115200	161061668	1876	1878	1878	1876	217
477	20231030	115100	160654447	1895	1879	1895	1879	42
478	20231030	115000	160575401	1877	1882	1883	1877	660
479	20231030	114900	159333629	1881	1881	1881	1881	0
480	20231030	114800	159333629	1881	1881	1881	1881	0
481	20231030	114700	159333629	1881	1881	1881	1881	0
482	20231030	114600	159333629	1881	1881	1881	1881	21
483	20231030	114500	159294128	1882	1882	1882	1882	40
484	20231030	114400	159218848	1882	1884	1894	1882	617
485	20231030	114300	158052124	1894	1884	1894	1884	686
486	20231030	114200	156752850	1894	1894	1894	1894	0
487	20231030	114100	156752850	1894	1894	1894	1894	0
488	20231030	114000	156752850	1894	1883	1894	1883	13
489	20231030	113900	156728251	1895	1895	1895	1895	0
490	20231030	113800	156728251	1895	1882	1895	1882	42
491	20231030	113700	156648798	1880	1881	1881	1880	400
492	20231030	113600	155896779	1880	1880	1880	1880	123
493	20231030	113500	155665539	1885	1885	1885	1885	0
494	20231030	113400	155665539	1885	1887	1887	1885	295
495	20231030	113300	155109318	1888	1887	1888	1887	20
496	20231030	113200	155071559	1887	1887	1887	1887	0
497	20231030	113100	155071559	1887	1887	1887	1887	2
498	20231030	113000	155067785	1885	1885	1885	1885	1
499	20231030	112900	155065900	1885	1882	1885	1882	95
500	20231030	112800	154886841	1879	1879	1879	1879	3
501	20231030	112700	154881204	1885	1885	1885	1885	0
502	20231030	112600	154881204	1885	1881	1885	1881	20
503	20231030	112500	154843508	1896	1886	1896	1878	347
504	20231030	112400	154190012	1885	1885	1885	1885	0
505	20231030	112300	154190012	1885	1885	1885	1885	35
506	20231030	112200	154124037	1884	1884	1884	1884	0
507	20231030	112100	154124037	1884	1884	1884	1884	88
508	20231030	112000	153958245	1884	1884	1884	1884	0
509	20231030	111900	153958245	1884	1884	1884	1884	149
510	20231030	111800	153677529	1884	1890	1890	1884	1507
511	20231030	111700	150835892	1889	1887	1889	1887	201
512	20231030	111600	150456603	1899	1889	1899	1889	178
513	20231030	111500	150119116	1896	1896	1896	1889	1819
514	20231030	111400	146670494	1898	1898	1900	1898	8
515	20231030	111300	146655302	1908	1908	1908	1908	0
516	20231030	111200	146655302	1908	1897	1908	1897	72
517	20231030	111100	146518324	1900	1906	1906	1900	3048
518	20231030	111000	140716155	1906	1906	1906	1906	118
519	20231030	110900	140491247	1906	1906	1906	1906	50
520	20231030	110800	140395947	1906	1906	1906	1906	0
521	20231030	110700	140395947	1906	1906	1906	1906	0
522	20231030	110600	140395947	1906	1906	1906	1906	19
523	20231030	110500	140359733	1906	1906	1906	1906	0
524	20231030	110400	140359733	1906	1906	1906	1906	0
525	20231030	110300	140359733	1906	1906	1906	1906	0
526	20231030	110200	140359733	1906	1906	1906	1906	0
527	20231030	110100	140359733	1906	1906	1906	1906	262
528	20231030	110000	139860361	1906	1906	1906	1906	0
529	20231030	105900	139860361	1906	1903	1906	1903	82
530	20231030	105800	139704185	1903	1906	1906	1903	1249
531	20231030	105700	137325453	1906	1908	1908	1906	1159
532	20231030	105600	135116385	1908	1906	1909	1906	1048
533	20231030	105500	133118782	1906	1906	1906	1906	0
534	20231030	105400	133118782	1906	1906	1906	1906	1
535	20231030	105300	133116876	1916	1916	1916	1916	0
536	20231030	105200	133116876	1916	1903	1916	1903	196
537	20231030	105100	132741468	1912	1903	1912	1903	656
538	20231030	105000	131487214	1912	1913	1913	1903	500
539	20231030	104900	130531023	1912	1903	1912	1903	536
540	20231030	104800	129506218	1899	1899	1899	1899	1
541	20231030	104700	129504319	1897	1897	1897	1897	1
542	20231030	104600	129502422	1895	1897	1913	1895	167
543	20231030	104500	129185222	1895	1891	1897	1891	340
544	20231030	104400	128540919	1888	1888	1888	1888	0
545	20231030	104300	128540919	1888	1888	1888	1888	1849
546	20231030	104200	125050007	1886	1887	1887	1886	24
547	20231030	104100	125004731	1887	1887	1887	1886	69
548	20231030	104000	124874551	1886	1886	1887	1884	547
549	20231030	103900	123843669	1886	1886	1887	1886	272
550	20231030	103800	123330676	1886	1885	1887	1885	133
551	20231030	103700	123079718	1884	1881	1884	1881	77
552	20231030	103600	122934873	1881	1880	1881	1880	2
553	20231030	103500	122931112	1879	1879	1879	1879	1
554	20231030	103400	122929233	1886	1886	1886	1886	0
555	20231030	103300	122929233	1886	1879	1886	1879	42
556	20231030	103200	122850028	1886	1886	1886	1886	0
557	20231030	103100	122850028	1886	1886	1886	1886	0
558	20231030	103000	122850028	1886	1876	1886	1876	72
559	20231030	102900	122714772	1876	1876	1876	1876	2
560	20231030	102800	122711020	1877	1876	1877	1876	24
561	20231030	102700	122665995	1874	1875	1877	1874	493
562	20231030	102600	121742048	1877	1875	1877	1875	12
563	20231030	102500	121719528	1875	1876	1876	1873	751
564	20231030	102400	120310656	1876	1883	1886	1876	2131
565	20231030	102300	116311299	1885	1873	1885	1873	192
566	20231030	102200	115950812	1875	1864	1875	1864	458
567	20231030	102100	115095663	1864	1861	1864	1861	107
568	20231030	102000	114896218	1859	1865	1865	1859	14
569	20231030	101900	114870175	1862	1858	1862	1858	205
570	20231030	101800	114488564	1858	1856	1858	1856	4
571	20231030	101700	114481135	1856	1863	1863	1856	264
572	20231030	101600	113991144	1856	1856	1856	1856	2
573	20231030	101500	113987432	1853	1853	1855	1853	4
574	20231030	101400	113980017	1865	1851	1865	1851	1868
575	20231030	101300	110512748	1850	1850	1850	1850	0
576	20231030	101200	110512748	1850	1847	1850	1847	455
577	20231030	101100	109671020	1849	1845	1850	1845	308
578	20231030	101000	109101686	1848	1842	1848	1842	508
579	20231030	100900	108164011	1844	1842	1844	1842	510
580	20231030	100800	107223575	1844	1844	1844	1844	0
581	20231030	100700	107223575	1844	1842	1844	1842	10
582	20231030	100600	107205137	1841	1841	1844	1841	43
583	20231030	100500	107125865	1841	1837	1841	1837	190
584	20231030	100400	106776265	1836	1836	1836	1836	1
585	20231030	100300	106774429	1837	1837	1837	1837	92
586	20231030	100200	106605425	1837	1838	1842	1837	957
587	20231030	100100	104845859	1838	1841	1843	1838	63
588	20231030	100000	104729951	1841	1841	1841	1841	0
589	20231030	095900	104729951	1841	1840	1841	1840	23
590	20231030	095800	104687609	1839	1839	1839	1839	1
591	20231030	095700	104685770	1838	1838	1838	1838	1
592	20231030	095600	104683932	1837	1836	1837	1836	2
593	20231030	095500	104680259	1845	1836	1845	1836	500
594	20231030	095400	103757768	1846	1834	1846	1834	100
595	20231030	095300	103573206	1846	1832	1847	1832	1151
596	20231030	095200	101459318	1834	1831	1836	1831	503
597	20231030	095100	100536702	1831	1830	1831	1830	2
598	20231030	095000	100533041	1829	1829	1830	1829	167
599	20231030	094900	100227588	1835	1829	1835	1829	69
600	20231030	094800	100100985	1833	1824	1833	1824	1812
601	20231030	094700	96791067	1825	1826	1827	1825	143
602	20231030	094600	96529981	1827	1828	1833	1827	652
603	20231030	094500	95338377	1835	1837	1840	1826	1142
604	20231030	094400	93249246	1836	1842	1842	1836	1148
605	20231030	094300	91136511	1842	1841	1852	1841	186
606	20231030	094200	90793541	1846	1846	1856	1842	447
607	20231030	094100	89968443	1845	1846	1856	1845	1429
608	20231030	094000	87331850	1858	1842	1858	1841	180
609	20231030	093900	86998323	1845	1860	1862	1845	1172
610	20231030	093800	84826805	1862	1869	1869	1862	883
611	20231030	093700	83178546	1870	1870	1870	1870	53
612	20231030	093600	83079436	1870	1874	1874	1870	769
613	20231030	093500	81640180	1874	1872	1879	1872	17
614	20231030	093400	81608268	1871	1870	1877	1870	103
615	20231030	093300	81415016	1869	1868	1876	1868	4
616	20231030	093200	81407534	1879	1879	1879	1879	0
617	20231030	093100	81407534	1879	1866	1880	1866	1664
618	20231030	093000	78295364	1863	1888	1888	1863	4079
619	20231030	092900	70648581	1887	1887	1887	1887	1
620	20231030	092800	70646694	1886	1886	1886	1886	1
621	20231030	092700	70644808	1885	1885	1885	1885	98
622	20231030	092600	70460078	1885	1885	1896	1885	83
623	20231030	092500	70302884	1884	1884	1885	1884	753
624	20231030	092400	68884180	1880	1882	1882	1875	1003
625	20231030	092300	66998548	1883	1883	1883	1883	4
626	20231030	092200	66991016	1883	1880	1883	1880	4
627	20231030	092100	66983488	1879	1880	1880	1879	300
628	20231030	092000	66419544	1885	1885	1885	1885	5
629	20231030	091900	66410119	1885	1885	1886	1885	18
630	20231030	091800	66376187	1913	1881	1913	1881	3
631	20231030	091700	66370481	1913	1877	1913	1876	742
632	20231030	091600	64964543	1880	1880	1880	1880	0
633	20231030	091500	64964543	1880	1880	1882	1880	469
634	20231030	091400	64082506	1883	1883	1883	1883	0
635	20231030	091300	64082506	1883	1874	1885	1874	1641
636	20231030	091200	60997726	1874	1876	1876	1874	3
637	20231030	091100	60992100	1878	1878	1879	1878	765
638	20231030	091000	59555429	1879	1892	1893	1867	2806
639	20231030	090900	54287383	1893	1892	1929	1892	5821
640	20231030	090800	43255776	1815	1815	1815	1815	0
641	20231030	090700	43255776	1815	1931	1931	1815	516
642	20231030	090600	42270839	1943	1930	1943	1930	884
643	20231030	090500	40564015	1955	1957	1957	1955	32
644	20231030	090400	40501453	1958	1962	1962	1948	2438
645	20231030	090300	35751143	1963	1948	1964	1948	1912
646	20231030	090200	32018627	1946	1967	1967	1946	915
647	20231030	090100	30220333	1967	1965	1967	1955	905
648	20231030	090000	28448378	1965	1965	1974	1965	14321