KissMeData/035460/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	191900	425747473	1865	1865	1865	1865	1881
3	20241023	191800	425747473	1865	1865	1865	1865	0
4	20241023	191700	425747473	1865	1865	1865	1865	0
5	20241023	191600	425747473	1865	1865	1865	1865	0
6	20241023	191500	425747473	1865	1865	1865	1865	0
7	20241023	191400	425747473	1865	1865	1865	1865	0
8	20241023	191300	425747473	1865	1865	1865	1865	0
9	20241023	191200	425747473	1865	1865	1865	1865	0
10	20241023	191100	425747473	1865	1865	1865	1865	0
11	20241023	191000	425747473	1865	1865	1865	1865	0
12	20241023	190900	425747473	1865	1865	1865	1865	0
13	20241023	190800	425747473	1865	1865	1865	1865	0
14	20241023	190700	425747473	1865	1865	1865	1865	0
15	20241023	190600	425747473	1865	1865	1865	1865	0
16	20241023	190500	425747473	1865	1865	1865	1865	0
17	20241023	190400	425747473	1865	1865	1865	1865	0
18	20241023	190300	425747473	1865	1865	1865	1865	0
19	20241023	190200	425747473	1865	1865	1865	1865	0
20	20241023	190100	425747473	1865	1865	1865	1865	0
21	20241023	190000	425747473	1865	1865	1865	1865	0
22	20241023	185900	425747473	1865	1865	1865	1865	0
23	20241023	185800	425747473	1865	1865	1865	1865	0
24	20241023	185700	425747473	1865	1865	1865	1865	0
25	20241023	185600	425747473	1865	1865	1865	1865	0
26	20241023	185500	425747473	1865	1865	1865	1865	0
27	20241023	185400	425747473	1865	1865	1865	1865	0
28	20241023	185300	425747473	1865	1865	1865	1865	0
29	20241023	185200	425747473	1865	1865	1865	1865	0
30	20241023	185100	425747473	1865	1865	1865	1865	0
31	20241023	185000	425747473	1865	1865	1865	1865	0
32	20241023	184900	425747473	1865	1865	1865	1865	1881
33	20241023	184800	425747473	1865	1865	1865	1865	0
34	20241023	184700	425747473	1865	1865	1865	1865	0
35	20241023	184600	425747473	1865	1865	1865	1865	0
36	20241023	184500	425747473	1865	1865	1865	1865	0
37	20241023	184400	425747473	1865	1865	1865	1865	0
38	20241023	184300	425747473	1865	1865	1865	1865	0
39	20241023	184200	425747473	1865	1865	1865	1865	0
40	20241023	184100	425747473	1865	1865	1865	1865	0
41	20241023	184000	425747473	1865	1865	1865	1865	0
42	20241023	183900	425747473	1865	1865	1865	1865	0
43	20241023	183800	425747473	1865	1865	1865	1865	0
44	20241023	183700	425747473	1865	1865	1865	1865	0
45	20241023	183600	425747473	1865	1865	1865	1865	0
46	20241023	183500	425747473	1865	1865	1865	1865	0
47	20241023	183400	425747473	1865	1865	1865	1865	0
48	20241023	183300	425747473	1865	1865	1865	1865	0
49	20241023	183200	425747473	1865	1865	1865	1865	0
50	20241023	183100	425747473	1865	1865	1865	1865	0
51	20241023	183000	425747473	1865	1865	1865	1865	0
52	20241023	182900	425747473	1865	1865	1865	1865	0
53	20241023	182800	425747473	1865	1865	1865	1865	0
54	20241023	182700	425747473	1865	1865	1865	1865	0
55	20241023	182600	425747473	1865	1865	1865	1865	0
56	20241023	182500	425747473	1865	1865	1865	1865	0
57	20241023	182400	425747473	1865	1865	1865	1865	0
58	20241023	182300	425747473	1865	1865	1865	1865	0
59	20241023	182200	425747473	1865	1865	1865	1865	0
60	20241023	182100	425747473	1865	1865	1865	1865	0
61	20241023	182000	425747473	1865	1865	1865	1865	0
62	20241023	181900	425747473	1865	1865	1865	1865	1881
63	20241023	181800	425747473	1865	1865	1865	1865	0
64	20241023	181700	425747473	1865	1865	1865	1865	0
65	20241023	181600	425747473	1865	1865	1865	1865	0
66	20241023	181500	425747473	1865	1865	1865	1865	0
67	20241023	181400	425747473	1865	1865	1865	1865	0
68	20241023	181300	425747473	1865	1865	1865	1865	0
69	20241023	181200	425747473	1865	1865	1865	1865	0
70	20241023	181100	425747473	1865	1865	1865	1865	0
71	20241023	181000	425747473	1865	1865	1865	1865	0
72	20241023	180900	425747473	1865	1865	1865	1865	0
73	20241023	180800	425747473	1865	1865	1865	1865	0
74	20241023	180700	425747473	1865	1865	1865	1865	0
75	20241023	180600	425747473	1865	1865	1865	1865	0
76	20241023	180500	425747473	1865	1865	1865	1865	0
77	20241023	180400	425747473	1865	1865	1865	1865	0
78	20241023	180300	425747473	1865	1865	1865	1865	0
79	20241023	180200	425747473	1865	1865	1865	1865	0
80	20241023	180100	425747473	1865	1865	1865	1865	0
81	20241023	180000	425747473	1865	1865	1865	1865	0
82	20241023	175900	425747473	1865	1865	1865	1865	0
83	20241023	175800	425747473	1865	1865	1865	1865	0
84	20241023	175700	425747473	1865	1865	1865	1865	0
85	20241023	175600	425747473	1865	1865	1865	1865	0
86	20241023	175500	425747473	1865	1865	1865	1865	0
87	20241023	175400	425747473	1865	1865	1865	1865	0
88	20241023	175300	425747473	1865	1865	1865	1865	0
89	20241023	175200	425747473	1865	1865	1865	1865	0
90	20241023	175100	425747473	1865	1865	1865	1865	0
91	20241023	175000	425747473	1865	1865	1865	1865	0
92	20241023	174900	425747473	1865	1865	1865	1865	1881
93	20241023	174800	425747473	1865	1865	1865	1865	0
94	20241023	174700	425747473	1865	1865	1865	1865	0
95	20241023	174600	425747473	1865	1865	1865	1865	0
96	20241023	174500	425747473	1865	1865	1865	1865	0
97	20241023	174400	425747473	1865	1865	1865	1865	0
98	20241023	174300	425747473	1865	1865	1865	1865	0
99	20241023	174200	425747473	1865	1865	1865	1865	0
100	20241023	174100	425747473	1865	1865	1865	1865	0
101	20241023	174000	425747473	1865	1865	1865	1865	0
102	20241023	173900	425747473	1865	1865	1865	1865	0
103	20241023	173800	425747473	1865	1865	1865	1865	0
104	20241023	173700	425747473	1865	1865	1865	1865	0
105	20241023	173600	425747473	1865	1865	1865	1865	0
106	20241023	173500	425747473	1865	1865	1865	1865	0
107	20241023	173400	425747473	1865	1865	1865	1865	0
108	20241023	173300	425747473	1865	1865	1865	1865	0
109	20241023	173200	425747473	1865	1865	1865	1865	0
110	20241023	173100	425747473	1865	1865	1865	1865	0
111	20241023	173000	425747473	1865	1865	1865	1865	0
112	20241023	172900	425747473	1865	1865	1865	1865	0
113	20241023	172800	425747473	1865	1865	1865	1865	0
114	20241023	172700	425747473	1865	1865	1865	1865	0
115	20241023	172600	425747473	1865	1865	1865	1865	0
116	20241023	172500	425747473	1865	1865	1865	1865	0
117	20241023	172400	425747473	1865	1865	1865	1865	0
118	20241023	172300	425747473	1865	1865	1865	1865	0
119	20241023	172200	425747473	1865	1865	1865	1865	0
120	20241023	172100	425747473	1865	1865	1865	1865	0
121	20241023	172000	425747473	1865	1865	1865	1865	0
122	20241023	171900	425747473	1865	1865	1865	1865	1881
123	20241023	171800	425747473	1865	1865	1865	1865	0
124	20241023	171700	425747473	1865	1865	1865	1865	0
125	20241023	171600	425747473	1865	1865	1865	1865	0
126	20241023	171500	425747473	1865	1865	1865	1865	0
127	20241023	171400	425747473	1865	1865	1865	1865	0
128	20241023	171300	425747473	1865	1865	1865	1865	0
129	20241023	171200	425747473	1865	1865	1865	1865	0
130	20241023	171100	425747473	1865	1865	1865	1865	0
131	20241023	171000	425747473	1865	1865	1865	1865	0
132	20241023	170900	425747473	1865	1865	1865	1865	0
133	20241023	170800	425747473	1865	1865	1865	1865	0
134	20241023	170700	425747473	1865	1865	1865	1865	0
135	20241023	170600	425747473	1865	1865	1865	1865	0
136	20241023	170500	425747473	1865	1865	1865	1865	0
137	20241023	170400	425747473	1865	1865	1865	1865	0
138	20241023	170300	425747473	1865	1865	1865	1865	0
139	20241023	170200	425747473	1865	1865	1865	1865	0
140	20241023	170100	425747473	1865	1865	1865	1865	0
141	20241023	170000	425747473	1865	1865	1865	1865	0
142	20241023	165900	425747473	1865	1865	1865	1865	0
143	20241023	165800	425747473	1865	1865	1865	1865	0
144	20241023	165700	425747473	1865	1865	1865	1865	0
145	20241023	165600	425747473	1865	1865	1865	1865	0
146	20241023	165500	425747473	1865	1865	1865	1865	0
147	20241023	165400	425747473	1865	1865	1865	1865	0
148	20241023	165300	425747473	1865	1865	1865	1865	0
149	20241023	165200	425747473	1865	1865	1865	1865	0
150	20241023	165100	425747473	1865	1865	1865	1865	0
151	20241023	165000	425747473	1865	1865	1865	1865	0
152	20241023	164900	425747473	1865	1865	1865	1865	1881
153	20241023	164800	425747473	1865	1865	1865	1865	0
154	20241023	164700	425747473	1865	1865	1865	1865	0
155	20241023	164600	425747473	1865	1865	1865	1865	0
156	20241023	164500	425747473	1865	1865	1865	1865	0
157	20241023	164400	425747473	1865	1865	1865	1865	0
158	20241023	164300	425747473	1865	1865	1865	1865	0
159	20241023	164200	425747473	1865	1865	1865	1865	0
160	20241023	164100	425747473	1865	1865	1865	1865	0
161	20241023	164000	425747473	1865	1865	1865	1865	0
162	20241023	163900	425747473	1865	1865	1865	1865	0
163	20241023	163800	425747473	1865	1865	1865	1865	0
164	20241023	163700	425747473	1865	1865	1865	1865	0
165	20241023	163600	425747473	1865	1865	1865	1865	0
166	20241023	163500	425747473	1865	1865	1865	1865	0
167	20241023	163400	425747473	1865	1865	1865	1865	0
168	20241023	163300	425747473	1865	1865	1865	1865	0
169	20241023	163200	425747473	1865	1865	1865	1865	0
170	20241023	163100	425747473	1865	1865	1865	1865	0
171	20241023	163000	425747473	1865	1865	1865	1865	0
172	20241023	162900	425747473	1865	1865	1865	1865	0
173	20241023	162800	425747473	1865	1865	1865	1865	0
174	20241023	162700	425747473	1865	1865	1865	1865	0
175	20241023	162600	425747473	1865	1865	1865	1865	0
176	20241023	162500	425747473	1865	1865	1865	1865	0
177	20241023	162400	425747473	1865	1865	1865	1865	0
178	20241023	162300	425747473	1865	1865	1865	1865	0
179	20241023	162200	425747473	1865	1865	1865	1865	0
180	20241023	162100	425747473	1865	1865	1865	1865	0
181	20241023	162000	425747473	1865	1865	1865	1865	0
182	20241023	161900	425747473	1865	1865	1865	1865	1881
183	20241023	161800	425747473	1865	1865	1865	1865	0
184	20241023	161700	425747473	1865	1865	1865	1865	0
185	20241023	161600	425747473	1865	1865	1865	1865	0
186	20241023	161500	425747473	1865	1865	1865	1865	0
187	20241023	161400	425747473	1865	1865	1865	1865	0
188	20241023	161300	425747473	1865	1865	1865	1865	0
189	20241023	161200	425747473	1865	1865	1865	1865	0
190	20241023	161100	425747473	1865	1865	1865	1865	0
191	20241023	161000	425747473	1865	1865	1865	1865	0
192	20241023	160900	425747473	1865	1865	1865	1865	0
193	20241023	160800	425747473	1865	1865	1865	1865	0
194	20241023	160700	425747473	1865	1865	1865	1865	0
195	20241023	160600	425747473	1865	1865	1865	1865	0
196	20241023	160500	425747473	1865	1865	1865	1865	0
197	20241023	160400	425747473	1865	1865	1865	1865	0
198	20241023	160300	425747473	1865	1865	1865	1865	0
199	20241023	160200	425747473	1865	1865	1865	1865	0
200	20241023	160100	425747473	1865	1865	1865	1865	0
201	20241023	160000	425747473	1865	1865	1865	1865	0
202	20241023	155900	425747473	1865	1865	1865	1865	0
203	20241023	155800	425747473	1865	1865	1865	1865	0
204	20241023	155700	425747473	1865	1865	1865	1865	0
205	20241023	155600	425747473	1865	1865	1865	1865	0
206	20241023	155500	425747473	1865	1865	1865	1865	0
207	20241023	155400	425747473	1865	1865	1865	1865	0
208	20241023	155300	425747473	1865	1865	1865	1865	0
209	20241023	155200	425747473	1865	1865	1865	1865	0
210	20241023	155100	425747473	1865	1865	1865	1865	0
211	20241023	155000	425747473	1865	1865	1865	1865	0
212	20241023	154900	425747473	1865	1865	1865	1865	1881
213	20241023	154800	425747473	1865	1865	1865	1865	0
214	20241023	154700	425747473	1865	1865	1865	1865	0
215	20241023	154600	425747473	1865	1865	1865	1865	0
216	20241023	154500	425747473	1865	1865	1865	1865	0
217	20241023	154400	425747473	1865	1865	1865	1865	0
218	20241023	154300	425747473	1865	1865	1865	1865	0
219	20241023	154200	425747473	1865	1865	1865	1865	0
220	20241023	154100	425747473	1865	1865	1865	1865	0
221	20241023	154000	425747473	1865	1865	1865	1865	0
222	20241023	153900	425747473	1865	1865	1865	1865	0
223	20241023	153800	425747473	1865	1865	1865	1865	0
224	20241023	153700	425747473	1865	1865	1865	1865	0
225	20241023	153600	425747473	1865	1865	1865	1865	0
226	20241023	153500	425747473	1865	1865	1865	1865	0
227	20241023	153400	425747473	1865	1865	1865	1865	0
228	20241023	153300	425747473	1865	1865	1865	1865	0
229	20241023	153200	425747473	1865	1865	1865	1865	0
230	20241023	153100	425747473	1865	1865	1865	1865	0
231	20241023	153000	425747473	1865	1865	1865	1865	1881
232	20241023	152900	422239408	1860	1860	1860	1860	0
233	20241023	152800	422239408	1860	1860	1860	1860	0
234	20241023	152700	422239408	1860	1860	1860	1860	0
235	20241023	152600	422239408	1860	1860	1860	1860	0
236	20241023	152500	422239408	1860	1860	1860	1860	0
237	20241023	152400	422239408	1860	1860	1860	1860	0
238	20241023	152300	422239408	1860	1860	1860	1860	0
239	20241023	152200	422239408	1860	1860	1860	1860	0
240	20241023	152100	422239408	1860	1860	1860	1860	0
241	20241023	152000	422239408	1860	1860	1860	1860	0
242	20241023	151900	422239408	1860	1861	1861	1860	667
243	20241023	151800	420998685	1874	1874	1874	1874	0
244	20241023	151700	420998685	1874	1863	1874	1860	81
245	20241023	151600	420847970	1874	1863	1874	1860	2002
246	20241023	151500	417121551	1863	1877	1877	1863	153
247	20241023	151400	416836386	1878	1878	1878	1878	1
248	20241023	151300	416834508	1868	1879	1879	1865	4805
249	20241023	151200	407869569	1869	1870	1870	1869	198
250	20241023	151100	407499505	1880	1876	1880	1876	112
251	20241023	151000	407289349	1870	1876	1876	1870	226
252	20241023	150900	406865979	1876	1876	1876	1876	0
253	20241023	150800	406865979	1876	1876	1876	1876	1
254	20241023	150700	406864103	1870	1870	1870	1870	0
255	20241023	150600	406864103	1870	1872	1872	1869	1005
256	20241023	150500	404984583	1872	1872	1872	1872	30
257	20241023	150400	404928423	1880	1880	1880	1880	2
258	20241023	150300	404924663	1871	1871	1871	1871	180
259	20241023	150200	404587883	1881	1875	1881	1873	982
260	20241023	150100	402747358	1880	1880	1880	1875	564
261	20241023	150000	401689772	1880	1880	1880	1880	300
262	20241023	145900	401125772	1880	1880	1880	1880	2
263	20241023	145800	401122012	1880	1880	1880	1880	0
264	20241023	145700	401122012	1880	1880	1880	1880	0
265	20241023	145600	401122012	1880	1883	1883	1880	12
266	20241023	145500	401099446	1883	1883	1883	1883	1
267	20241023	145400	401097563	1884	1884	1884	1884	11
268	20241023	145300	401076839	1884	1884	1885	1884	3
269	20241023	145200	401071186	1885	1885	1885	1875	502
270	20241023	145100	400129655	1877	1881	1881	1877	632
271	20241023	145000	398942075	1888	1881	1888	1881	312
272	20241023	144900	398355133	1888	1888	1888	1888	0
273	20241023	144800	398355133	1888	1888	1888	1888	0
274	20241023	144700	398355133	1888	1888	1888	1888	0
275	20241023	144600	398355133	1888	1888	1888	1888	0
276	20241023	144500	398355133	1888	1888	1888	1888	668
277	20241023	144400	397093949	1888	1888	1888	1888	0
278	20241023	144300	397093949	1888	1881	1888	1881	23
279	20241023	144200	397050548	1888	1888	1888	1888	0
280	20241023	144100	397050548	1888	1881	1888	1881	4
281	20241023	144000	397043017	1888	1888	1888	1888	10
282	20241023	143900	397024137	1888	1888	1888	1888	0
283	20241023	143800	397024137	1888	1881	1888	1877	701
284	20241023	143700	395707725	1888	1888	1888	1888	0
285	20241023	143600	395707725	1888	1887	1888	1887	107
286	20241023	143500	395505815	1887	1887	1887	1887	0
287	20241023	143400	395505815	1887	1880	1887	1880	29
288	20241023	143300	395451288	1888	1888	1888	1888	47
289	20241023	143200	395362552	1888	1888	1888	1888	100
290	20241023	143100	395173752	1888	1888	1888	1888	5
291	20241023	143000	395164312	1889	1889	1889	1889	1
292	20241023	142900	395162423	1889	1889	1889	1889	0
293	20241023	142800	395162423	1889	1887	1889	1887	2
294	20241023	142700	395158647	1890	1890	1890	1890	0
295	20241023	142600	395158647	1890	1890	1890	1890	0
296	20241023	142500	395158647	1890	1880	1890	1880	4
297	20241023	142400	395151117	1892	1892	1892	1892	95
298	20241023	142300	394971377	1892	1880	1892	1880	534
299	20241023	142200	393967445	1893	1893	1893	1893	0
300	20241023	142100	393967445	1893	1893	1893	1893	3
301	20241023	142000	393961766	1875	1889	1889	1875	2030
302	20241023	141900	390147713	1895	1895	1895	1895	0
303	20241023	141800	390147713	1895	1895	1895	1895	0
304	20241023	141700	390147713	1895	1895	1895	1895	0
305	20241023	141600	390147713	1895	1895	1895	1895	0
306	20241023	141500	390147713	1895	1895	1895	1895	0
307	20241023	141400	390147713	1895	1893	1895	1893	22
308	20241023	141300	390106059	1893	1893	1893	1893	2
309	20241023	141200	390102273	1896	1896	1896	1896	0
310	20241023	141100	390102273	1896	1896	1896	1896	0
311	20241023	141000	390102273	1896	1896	1896	1896	2
312	20241023	140900	390098481	1888	1888	1888	1888	3
313	20241023	140800	390092817	1896	1896	1896	1896	200
314	20241023	140700	389713617	1896	1896	1896	1896	0
315	20241023	140600	389713617	1896	1896	1896	1896	1
316	20241023	140500	389711721	1889	1889	1889	1889	0
317	20241023	140400	389711721	1889	1889	1889	1889	0
318	20241023	140300	389711721	1889	1889	1889	1889	64
319	20241023	140200	389590825	1900	1900	1900	1900	1
320	20241023	140100	389588925	1900	1900	1900	1900	0
321	20241023	140000	389588925	1900	1899	1900	1899	4
322	20241023	135900	389581328	1900	1900	1900	1900	0
323	20241023	135800	389581328	1900	1900	1900	1900	0
324	20241023	135700	389581328	1900	1900	1900	1900	0
325	20241023	135600	389581328	1900	1900	1900	1900	0
326	20241023	135500	389581328	1900	1900	1900	1900	0
327	20241023	135400	389581328	1900	1900	1900	1900	0
328	20241023	135300	389581328	1900	1889	1900	1889	7
329	20241023	135200	389568064	1899	1899	1899	1899	100
330	20241023	135100	389378164	1899	1899	1899	1899	20
331	20241023	135000	389340184	1900	1899	1900	1899	7
332	20241023	134900	389326889	1889	1889	1889	1889	5
333	20241023	134800	389317444	1900	1900	1900	1900	2
334	20241023	134700	389313644	1900	1900	1900	1900	0
335	20241023	134600	389313644	1900	1900	1900	1900	0
336	20241023	134500	389313644	1900	1900	1900	1900	1
337	20241023	134400	389311744	1902	1902	1902	1902	0
338	20241023	134300	389311744	1902	1902	1902	1902	0
339	20241023	134200	389311744	1902	1902	1902	1902	0
340	20241023	134100	389311744	1902	1902	1902	1902	246
341	20241023	134000	388843852	1902	1902	1902	1902	0
342	20241023	133900	388843852	1902	1883	1902	1883	250
343	20241023	133800	388373083	1883	1883	1883	1883	535
344	20241023	133700	387365678	1883	1882	1883	1882	290
345	20241023	133600	386819611	1883	1886	1886	1882	1500
346	20241023	133500	383994004	1886	1892	1892	1886	704
347	20241023	133400	382665534	1903	1903	1903	1903	1
348	20241023	133300	382663631	1892	1892	1892	1892	800
349	20241023	133200	381150031	1892	1894	1894	1892	536
350	20241023	133100	380135647	1903	1903	1903	1903	0
351	20241023	133000	380135647	1903	1903	1903	1903	0
352	20241023	132900	380135647	1903	1903	1903	1903	527
353	20241023	132800	379132766	1903	1903	1903	1903	0
354	20241023	132700	379132766	1903	1901	1903	1901	1070
355	20241023	132600	377097608	1903	1903	1903	1903	0
356	20241023	132500	377097608	1903	1893	1903	1893	125
357	20241023	132400	376860973	1893	1893	1893	1893	0
358	20241023	132300	376860973	1893	1895	1895	1893	427
359	20241023	132200	376052384	1904	1904	1904	1904	200
360	20241023	132100	375671584	1904	1894	1904	1894	5
361	20241023	132000	375662104	1905	1905	1905	1905	0
362	20241023	131900	375662104	1905	1905	1905	1905	0
363	20241023	131800	375662104	1905	1905	1905	1905	3
364	20241023	131700	375656389	1905	1905	1905	1905	1
365	20241023	131600	375654484	1893	1893	1893	1893	0
366	20241023	131500	375654484	1893	1893	1893	1893	0
367	20241023	131400	375654484	1893	1893	1893	1893	0
368	20241023	131300	375654484	1893	1894	1898	1893	375
369	20241023	131200	374944042	1895	1896	1896	1895	110
370	20241023	131100	374735532	1896	1896	1896	1896	191
371	20241023	131000	374373396	1906	1906	1906	1906	0
372	20241023	130900	374373396	1906	1906	1906	1906	0
373	20241023	130800	374373396	1906	1906	1906	1906	1
374	20241023	130700	374371490	1907	1907	1907	1907	0
375	20241023	130600	374371490	1907	1907	1907	1907	1
376	20241023	130500	374369583	1897	1897	1897	1897	203
377	20241023	130400	373984492	1906	1906	1906	1906	0
378	20241023	130300	373984492	1906	1906	1906	1906	0
379	20241023	130200	373984492	1906	1906	1906	1906	0
380	20241023	130100	373984492	1906	1906	1906	1906	22
381	20241023	130000	373942560	1907	1907	1907	1907	0
382	20241023	125900	373942560	1907	1907	1907	1907	2
383	20241023	125800	373938746	1908	1905	1908	1905	415
384	20241023	125700	373147537	1897	1899	1899	1897	152
385	20241023	125600	372859143	1906	1906	1906	1906	0
386	20241023	125500	372859143	1906	1906	1906	1906	0
387	20241023	125400	372859143	1906	1906	1906	1906	0
388	20241023	125300	372859143	1906	1906	1906	1906	0
389	20241023	125200	372859143	1906	1906	1906	1906	1
390	20241023	125100	372857237	1898	1898	1898	1898	0
391	20241023	125000	372857237	1898	1898	1898	1898	19
392	20241023	124900	372821175	1898	1898	1898	1898	3
393	20241023	124800	372815481	1905	1905	1905	1905	1000
394	20241023	124700	370910481	1906	1906	1906	1906	0
395	20241023	124600	370910481	1906	1906	1906	1906	0
396	20241023	124500	370910481	1906	1906	1906	1906	0
397	20241023	124400	370910481	1906	1906	1906	1906	100
398	20241023	124300	370719881	1906	1906	1906	1906	0
399	20241023	124200	370719881	1906	1906	1906	1906	19
400	20241023	124100	370683667	1897	1897	1897	1897	0
401	20241023	124000	370683667	1897	1897	1897	1897	486
402	20241023	123900	369761725	1897	1897	1897	1897	40
403	20241023	123800	369685845	1897	1906	1906	1897	22
404	20241023	123700	369644102	1897	1897	1897	1897	1
405	20241023	123600	369642205	1907	1907	1907	1907	0
406	20241023	123500	369642205	1907	1907	1907	1907	0
407	20241023	123400	369642205	1907	1907	1907	1907	0
408	20241023	123300	369642205	1907	1897	1907	1897	5
409	20241023	123200	369632700	1907	1907	1907	1907	0
410	20241023	123100	369632700	1907	1907	1907	1907	1
411	20241023	123000	369630793	1907	1907	1907	1907	0
412	20241023	122900	369630793	1907	1907	1907	1907	0
413	20241023	122800	369630793	1907	1907	1907	1907	1
414	20241023	122700	369628886	1906	1906	1906	1906	500
415	20241023	122600	368675886	1906	1897	1906	1897	2
416	20241023	122500	368672083	1906	1906	1906	1906	0
417	20241023	122400	368672083	1906	1906	1906	1906	0
418	20241023	122300	368672083	1906	1906	1906	1906	0
419	20241023	122200	368672083	1906	1906	1906	1906	0
420	20241023	122100	368672083	1906	1906	1906	1906	0
421	20241023	122000	368672083	1906	1906	1906	1906	0
422	20241023	121900	368672083	1906	1906	1906	1906	0
423	20241023	121800	368672083	1906	1906	1906	1906	1
424	20241023	121700	368670177	1894	1895	1895	1894	3
425	20241023	121600	368664494	1907	1907	1907	1907	12
426	20241023	121500	368641610	1907	1907	1907	1907	30
427	20241023	121400	368584400	1907	1892	1907	1892	203
428	20241023	121300	368200309	1893	1894	1894	1893	713
429	20241023	121200	366850598	1899	1899	1899	1899	859
430	20241023	121100	365219357	1908	1908	1908	1908	0
431	20241023	121000	365219357	1908	1907	1908	1907	264
432	20241023	120900	364715907	1907	1907	1907	1907	262
433	20241023	120800	364216273	1907	1907	1907	1907	200
434	20241023	120700	363834873	1907	1907	1907	1907	0
435	20241023	120600	363834873	1907	1907	1907	1907	1
436	20241023	120500	363832966	1907	1900	1907	1900	46
437	20241023	120400	363745559	1907	1907	1907	1907	0
438	20241023	120300	363745559	1907	1907	1907	1907	5
439	20241023	120200	363736024	1908	1908	1908	1908	0
440	20241023	120100	363736024	1908	1899	1908	1899	4
441	20241023	120000	363728419	1908	1906	1908	1906	77
442	20241023	115900	363581512	1904	1899	1904	1899	1749
443	20241023	115800	360258855	1899	1898	1899	1898	151
444	20241023	115700	359972256	1894	1894	1894	1894	3
445	20241023	115600	359966574	1894	1894	1894	1894	2
446	20241023	115500	359962786	1892	1892	1892	1892	1
447	20241023	115400	359960894	1899	1899	1899	1899	0
448	20241023	115300	359960894	1899	1899	1899	1899	0
449	20241023	115200	359960894	1899	1899	1899	1899	0
450	20241023	115100	359960894	1899	1892	1899	1892	51
451	20241023	115000	359864395	1892	1892	1892	1892	50
452	20241023	114900	359769795	1899	1892	1899	1892	4
453	20241023	114800	359762220	1898	1898	1898	1898	167
454	20241023	114700	359445254	1898	1898	1898	1898	0
455	20241023	114600	359445254	1898	1892	1898	1892	197
456	20241023	114500	359072524	1892	1883	1892	1883	1504
457	20241023	114400	356236154	1892	1892	1892	1892	0
458	20241023	114300	356236154	1892	1884	1892	1884	56
459	20241023	114200	356130642	1892	1892	1892	1892	0
460	20241023	114100	356130642	1892	1892	1892	1892	0
461	20241023	114000	356130642	1892	1892	1892	1892	1
462	20241023	113900	356128750	1883	1892	1892	1883	2048
463	20241023	113800	352272348	1884	1887	1887	1884	3031
464	20241023	113700	346560351	1900	1900	1900	1900	0
465	20241023	113600	346560351	1900	1900	1900	1900	400
466	20241023	113500	345800351	1900	1900	1900	1900	1
467	20241023	113400	345798451	1884	1885	1885	1884	219
468	20241023	113300	345385684	1901	1901	1901	1901	0
469	20241023	113200	345385684	1901	1890	1901	1890	427
470	20241023	113100	344574620	1890	1885	1890	1883	266
471	20241023	113000	344073639	1885	1885	1886	1885	2120
472	20241023	112900	340077271	1885	1885	1890	1885	1623
473	20241023	112800	337017411	1885	1887	1887	1885	1344
474	20241023	112700	334482638	1902	1902	1902	1902	0
475	20241023	112600	334482638	1902	1902	1902	1902	0
476	20241023	112500	334482638	1902	1902	1902	1902	0
477	20241023	112400	334482638	1902	1902	1902	1902	0
478	20241023	112300	334482638	1902	1888	1902	1887	600
479	20241023	112200	333350046	1902	1902	1902	1902	4
480	20241023	112100	333342438	1889	1890	1890	1889	1065
481	20241023	112000	331329757	1890	1891	1903	1890	899
482	20241023	111900	329629936	1891	1895	1895	1891	892
483	20241023	111800	327942536	1905	1905	1905	1905	0
484	20241023	111700	327942536	1905	1905	1905	1905	0
485	20241023	111600	327942536	1905	1905	1905	1905	0
486	20241023	111500	327942536	1905	1903	1907	1894	1636
487	20241023	111400	324842366	1903	1903	1903	1895	577
488	20241023	111300	323748935	1903	1895	1903	1895	2597
489	20241023	111200	318827428	1903	1895	1903	1895	450
490	20241023	111100	317974662	1895	1895	1895	1895	279
491	20241023	111000	317445957	1903	1895	1903	1895	997
492	20241023	110900	315556634	1895	1896	1904	1895	3715
493	20241023	110800	308516070	1895	1896	1897	1895	1576
494	20241023	110700	305529354	1907	1907	1907	1907	510
495	20241023	110600	304556784	1905	1905	1905	1905	120
496	20241023	110500	304328184	1905	1896	1905	1895	200
497	20241023	110400	303948147	1908	1899	1908	1896	221
498	20241023	110300	303528956	1899	1902	1902	1899	503
499	20241023	110200	302573307	1909	1909	1909	1909	2
500	20241023	110100	302569489	1909	1909	1909	1909	0
501	20241023	110000	302569489	1909	1909	1909	1909	0
502	20241023	105900	302569489	1909	1909	1909	1909	0
503	20241023	105800	302569489	1909	1909	1909	1909	0
504	20241023	105700	302569489	1909	1909	1909	1902	30
505	20241023	105600	302512275	1910	1909	1910	1909	639
506	20241023	105500	301292423	1909	1909	1909	1909	0
507	20241023	105400	301292423	1909	1909	1909	1909	60
508	20241023	105300	301177883	1904	1904	1904	1904	22
509	20241023	105200	301135995	1904	1904	1904	1900	737
510	20241023	105100	299734131	1904	1905	1905	1900	2327
511	20241023	105000	295305510	1909	1904	1909	1904	103
512	20241023	104900	295109393	1904	1904	1904	1904	5
513	20241023	104800	295099873	1909	1911	1915	1903	688
514	20241023	104700	293785044	1914	1913	1914	1911	458
515	20241023	104600	292909233	1912	1913	1913	1900	2062
516	20241023	104500	288970686	1913	1918	1918	1903	3943
517	20241023	104400	281427212	1919	1926	1926	1891	9818
518	20241023	104300	262633437	1927	1928	1928	1927	205
519	20241023	104200	262238212	1928	1929	1929	1928	733
520	20241023	104100	260824878	1929	1936	1936	1928	35
521	20241023	104000	260757309	1936	1940	1940	1928	4774
522	20241023	103900	251511858	1933	1940	1941	1929	1825
523	20241023	103800	247978584	1940	1942	1943	1934	2690
524	20241023	103700	242758002	1942	1935	1942	1934	3594
525	20241023	103600	235794763	1935	1928	1935	1927	5926
526	20241023	103500	224354702	1929	1924	1929	1921	10635
527	20241023	103400	203866653	1925	1922	1925	1920	1230
528	20241023	103300	201503190	1923	1920	1923	1920	3236
529	20241023	103200	195286088	1921	1919	1922	1919	9867
530	20241023	103100	176341526	1920	1910	1920	1906	2371
531	20241023	103000	171795458	1911	1917	1917	1911	1615
532	20241023	102900	168700174	1910	1920	1920	1906	765
533	20241023	102800	167237400	1920	1901	1920	1901	16286
534	20241023	102700	136159432	1901	1887	1901	1887	1121
535	20241023	102600	134030669	1887	1885	1887	1885	1100
536	20241023	102500	131955221	1886	1872	1887	1872	333
537	20241023	102400	131327356	1881	1881	1881	1881	237
538	20241023	102300	130881559	1881	1874	1881	1874	413
539	20241023	102200	130107459	1875	1875	1875	1875	383
540	20241023	102100	129389334	1881	1882	1882	1872	604
541	20241023	102000	128257534	1882	1882	1882	1882	1
542	20241023	101900	128255652	1883	1883	1883	1883	0
543	20241023	101800	128255652	1883	1883	1883	1883	0
544	20241023	101700	128255652	1883	1883	1883	1883	1
545	20241023	101600	128253769	1871	1871	1871	1871	0
546	20241023	101500	128253769	1871	1871	1871	1871	2
547	20241023	101400	128250027	1884	1870	1884	1870	301
548	20241023	101300	127687143	1885	1885	1885	1885	0
549	20241023	101200	127687143	1885	1876	1885	1870	4410
550	20241023	101100	119421808	1887	1887	1887	1887	0
551	20241023	101000	119421808	1887	1887	1887	1887	0
552	20241023	100900	119421808	1887	1876	1887	1876	4
553	20241023	100800	119414293	1877	1888	1888	1877	647
554	20241023	100700	118199863	1886	1886	1886	1876	532
555	20241023	100600	117201801	1875	1879	1886	1875	1624
556	20241023	100500	114154063	1887	1879	1887	1879	279
557	20241023	100400	113629814	1888	1888	1888	1888	0
558	20241023	100300	113629814	1888	1889	1889	1888	20
559	20241023	100200	113592049	1897	1897	1897	1897	0
560	20241023	100100	113592049	1897	1888	1899	1888	10
561	20241023	100000	113573091	1888	1888	1888	1888	2
562	20241023	095900	113569315	1880	1888	1888	1880	146
563	20241023	095800	113294719	1899	1882	1899	1878	302
564	20241023	095700	112727406	1899	1899	1899	1883	2934
565	20241023	095600	107202383	1884	1892	1892	1884	1400
566	20241023	095500	104562153	1903	1902	1903	1902	205
567	20241023	095400	104172156	1893	1903	1903	1893	304
568	20241023	095300	103596502	1904	1894	1904	1894	9
569	20241023	095200	103579396	1905	1905	1906	1905	896
570	20241023	095100	101872481	1906	1904	1906	1904	1241
571	20241023	095000	99508592	1893	1892	1904	1892	1794
572	20241023	094900	96112743	1892	1894	1894	1892	437
573	20241023	094800	95285403	1905	1893	1905	1893	1095
574	20241023	094700	93202530	1905	1894	1905	1893	1757
575	20241023	094600	89872838	1905	1895	1905	1894	5744
576	20241023	094500	78941259	1895	1887	1895	1887	1169
577	20241023	094400	76729324	1889	1888	1889	1888	201
578	20241023	094300	76349735	1888	1877	1888	1877	1427
579	20241023	094200	73657721	1885	1885	1885	1885	3
580	20241023	094100	73652066	1886	1885	1886	1885	543
581	20241023	094000	72628021	1885	1876	1885	1876	2
582	20241023	093900	72624260	1885	1885	1885	1885	0
583	20241023	093800	72624260	1885	1884	1885	1884	802
584	20241023	093700	71113291	1875	1876	1876	1875	4
585	20241023	093600	71105788	1887	1887	1887	1887	0
586	20241023	093500	71105788	1887	1877	1887	1873	545
587	20241023	093400	70084839	1888	1888	1888	1888	1
588	20241023	093300	70082951	1875	1887	1887	1875	7
589	20241023	093200	70069754	1888	1888	1888	1888	0
590	20241023	093100	70069754	1888	1887	1888	1887	11
591	20241023	093000	70048991	1874	1888	1888	1874	501
592	20241023	092900	69109993	1876	1882	1888	1876	1574
593	20241023	092800	66152139	1889	1888	1889	1888	101
594	20241023	092700	65961352	1890	1890	1890	1890	696
595	20241023	092600	64645912	1896	1879	1896	1879	4150
596	20241023	092500	56816383	1871	1871	1871	1871	0
597	20241023	092400	56816383	1871	1871	1881	1871	533
598	20241023	092300	55819020	1881	1881	1881	1881	1
599	20241023	092200	55817139	1881	1881	1881	1881	502
600	20241023	092100	54872877	1865	1882	1882	1865	501
601	20241023	092000	53930012	1882	1880	1882	1880	1682
602	20241023	091900	50766519	1880	1878	1880	1878	1152
603	20241023	091800	48602663	1878	1878	1878	1878	0
604	20241023	091700	48602663	1878	1878	1878	1878	1
605	20241023	091600	48600785	1863	1863	1863	1863	1013
606	20241023	091500	46713566	1860	1863	1863	1860	4270
607	20241023	091400	38768289	1863	1868	1868	1863	321
608	20241023	091300	38169723	1872	1872	1872	1869	2510
609	20241023	091200	33472091	1880	1880	1880	1880	10
610	20241023	091100	33453291	1882	1875	1882	1872	101
611	20241023	091000	33264115	1882	1882	1882	1882	0
612	20241023	090900	33264115	1882	1879	1882	1879	37
613	20241023	090800	33194566	1882	1882	1882	1882	0
614	20241023	090700	33194566	1882	1872	1882	1872	501
615	20241023	090600	32256684	1872	1874	1874	1872	1411
616	20241023	090500	29614608	1874	1872	1882	1872	222
617	20241023	090400	29198978	1869	1882	1885	1869	1751
618	20241023	090300	25912139	1881	1885	1885	1881	201
619	20241023	090200	25533258	1890	1892	1892	1889	1071
620	20241023	090100	23509038	1895	1898	1899	1895	2966
621	20241023	090000	17884982	1899	1901	1901	1898	4504