KissMeData/027830/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	190300	1933584656	1920	1920	1920	1920	8787
3	20231020	190200	1933584656	1920	1920	1920	1920	0
4	20231020	190100	1933584656	1920	1920	1920	1920	0
5	20231020	190000	1933584656	1920	1920	1920	1920	0
6	20231020	185900	1933584656	1920	1920	1920	1920	0
7	20231020	185800	1933584656	1920	1920	1920	1920	0
8	20231020	185700	1933584656	1920	1920	1920	1920	0
9	20231020	185600	1933584656	1920	1920	1920	1920	0
10	20231020	185500	1933584656	1920	1920	1920	1920	0
11	20231020	185400	1933584656	1920	1920	1920	1920	0
12	20231020	185300	1933584656	1920	1920	1920	1920	0
13	20231020	185200	1933584656	1920	1920	1920	1920	0
14	20231020	185100	1933584656	1920	1920	1920	1920	0
15	20231020	185000	1933584656	1920	1920	1920	1920	0
16	20231020	184900	1933584656	1920	1920	1920	1920	0
17	20231020	184800	1933584656	1920	1920	1920	1920	0
18	20231020	184700	1933584656	1920	1920	1920	1920	0
19	20231020	184600	1933584656	1920	1920	1920	1920	0
20	20231020	184500	1933584656	1920	1920	1920	1920	0
21	20231020	184400	1933584656	1920	1920	1920	1920	0
22	20231020	184300	1933584656	1920	1920	1920	1920	0
23	20231020	184200	1933584656	1920	1920	1920	1920	0
24	20231020	184100	1933584656	1920	1920	1920	1920	0
25	20231020	184000	1933584656	1920	1920	1920	1920	0
26	20231020	183900	1933584656	1920	1920	1920	1920	0
27	20231020	183800	1933584656	1920	1920	1920	1920	0
28	20231020	183700	1933584656	1920	1920	1920	1920	0
29	20231020	183600	1933584656	1920	1920	1920	1920	0
30	20231020	183500	1933584656	1920	1920	1920	1920	0
31	20231020	183400	1933584656	1920	1920	1920	1920	0
32	20231020	183300	1933584656	1920	1920	1920	1920	8787
33	20231020	183200	1933584656	1920	1920	1920	1920	0
34	20231020	183100	1933584656	1920	1920	1920	1920	0
35	20231020	183000	1933584656	1920	1920	1920	1920	0
36	20231020	182900	1933584656	1920	1920	1920	1920	0
37	20231020	182800	1933584656	1920	1920	1920	1920	0
38	20231020	182700	1933584656	1920	1920	1920	1920	0
39	20231020	182600	1933584656	1920	1920	1920	1920	0
40	20231020	182500	1933584656	1920	1920	1920	1920	0
41	20231020	182400	1933584656	1920	1920	1920	1920	0
42	20231020	182300	1933584656	1920	1920	1920	1920	0
43	20231020	182200	1933584656	1920	1920	1920	1920	0
44	20231020	182100	1933584656	1920	1920	1920	1920	0
45	20231020	182000	1933584656	1920	1920	1920	1920	0
46	20231020	181900	1933584656	1920	1920	1920	1920	0
47	20231020	181800	1933584656	1920	1920	1920	1920	0
48	20231020	181700	1933584656	1920	1920	1920	1920	0
49	20231020	181600	1933584656	1920	1920	1920	1920	0
50	20231020	181500	1933584656	1920	1920	1920	1920	0
51	20231020	181400	1933584656	1920	1920	1920	1920	0
52	20231020	181300	1933584656	1920	1920	1920	1920	0
53	20231020	181200	1933584656	1920	1920	1920	1920	0
54	20231020	181100	1933584656	1920	1920	1920	1920	0
55	20231020	181000	1933584656	1920	1920	1920	1920	0
56	20231020	180900	1933584656	1920	1920	1920	1920	0
57	20231020	180800	1933584656	1920	1920	1920	1920	0
58	20231020	180700	1933584656	1920	1920	1920	1920	0
59	20231020	180600	1933584656	1920	1920	1920	1920	0
60	20231020	180500	1933584656	1920	1920	1920	1920	0
61	20231020	180400	1933584656	1920	1920	1920	1920	0
62	20231020	180300	1933584656	1920	1920	1920	1920	8787
63	20231020	180200	1933584656	1920	1920	1920	1920	0
64	20231020	180100	1933584656	1920	1920	1920	1920	0
65	20231020	180000	1933584656	1920	1920	1920	1920	0
66	20231020	175900	1933584656	1920	1920	1920	1920	0
67	20231020	175800	1933584656	1920	1920	1920	1920	0
68	20231020	175700	1933584656	1920	1920	1920	1920	0
69	20231020	175600	1933584656	1920	1920	1920	1920	0
70	20231020	175500	1933584656	1920	1920	1920	1920	0
71	20231020	175400	1933584656	1920	1920	1920	1920	0
72	20231020	175300	1933584656	1920	1920	1920	1920	0
73	20231020	175200	1933584656	1920	1920	1920	1920	0
74	20231020	175100	1933584656	1920	1920	1920	1920	0
75	20231020	175000	1933584656	1920	1920	1920	1920	0
76	20231020	174900	1933584656	1920	1920	1920	1920	0
77	20231020	174800	1933584656	1920	1920	1920	1920	0
78	20231020	174700	1933584656	1920	1920	1920	1920	0
79	20231020	174600	1933584656	1920	1920	1920	1920	0
80	20231020	174500	1933584656	1920	1920	1920	1920	0
81	20231020	174400	1933584656	1920	1920	1920	1920	0
82	20231020	174300	1933584656	1920	1920	1920	1920	0
83	20231020	174200	1933584656	1920	1920	1920	1920	0
84	20231020	174100	1933584656	1920	1920	1920	1920	0
85	20231020	174000	1933584656	1920	1920	1920	1920	0
86	20231020	173900	1933584656	1920	1920	1920	1920	0
87	20231020	173800	1933584656	1920	1920	1920	1920	0
88	20231020	173700	1933584656	1920	1920	1920	1920	0
89	20231020	173600	1933584656	1920	1920	1920	1920	0
90	20231020	173500	1933584656	1920	1920	1920	1920	0
91	20231020	173400	1933584656	1920	1920	1920	1920	0
92	20231020	173300	1933584656	1920	1920	1920	1920	8787
93	20231020	173200	1933584656	1920	1920	1920	1920	0
94	20231020	173100	1933584656	1920	1920	1920	1920	0
95	20231020	173000	1933584656	1920	1920	1920	1920	0
96	20231020	172900	1933584656	1920	1920	1920	1920	0
97	20231020	172800	1933584656	1920	1920	1920	1920	0
98	20231020	172700	1933584656	1920	1920	1920	1920	0
99	20231020	172600	1933584656	1920	1920	1920	1920	0
100	20231020	172500	1933584656	1920	1920	1920	1920	0
101	20231020	172400	1933584656	1920	1920	1920	1920	0
102	20231020	172300	1933584656	1920	1920	1920	1920	0
103	20231020	172200	1933584656	1920	1920	1920	1920	0
104	20231020	172100	1933584656	1920	1920	1920	1920	0
105	20231020	172000	1933584656	1920	1920	1920	1920	0
106	20231020	171900	1933584656	1920	1920	1920	1920	0
107	20231020	171800	1933584656	1920	1920	1920	1920	0
108	20231020	171700	1933584656	1920	1920	1920	1920	0
109	20231020	171600	1933584656	1920	1920	1920	1920	0
110	20231020	171500	1933584656	1920	1920	1920	1920	0
111	20231020	171400	1933584656	1920	1920	1920	1920	0
112	20231020	171300	1933584656	1920	1920	1920	1920	0
113	20231020	171200	1933584656	1920	1920	1920	1920	0
114	20231020	171100	1933584656	1920	1920	1920	1920	0
115	20231020	171000	1933584656	1920	1920	1920	1920	0
116	20231020	170900	1933584656	1920	1920	1920	1920	0
117	20231020	170800	1933584656	1920	1920	1920	1920	0
118	20231020	170700	1933584656	1920	1920	1920	1920	0
119	20231020	170600	1933584656	1920	1920	1920	1920	0
120	20231020	170500	1933584656	1920	1920	1920	1920	0
121	20231020	170400	1933584656	1920	1920	1920	1920	0
122	20231020	170300	1933584656	1920	1920	1920	1920	8787
123	20231020	170200	1933584656	1920	1920	1920	1920	0
124	20231020	170100	1933584656	1920	1920	1920	1920	0
125	20231020	170000	1933584656	1920	1920	1920	1920	0
126	20231020	165900	1933584656	1920	1920	1920	1920	0
127	20231020	165800	1933584656	1920	1920	1920	1920	0
128	20231020	165700	1933584656	1920	1920	1920	1920	0
129	20231020	165600	1933584656	1920	1920	1920	1920	0
130	20231020	165500	1933584656	1920	1920	1920	1920	0
131	20231020	165400	1933584656	1920	1920	1920	1920	0
132	20231020	165300	1933584656	1920	1920	1920	1920	0
133	20231020	165200	1933584656	1920	1920	1920	1920	0
134	20231020	165100	1933584656	1920	1920	1920	1920	0
135	20231020	165000	1933584656	1920	1920	1920	1920	0
136	20231020	164900	1933584656	1920	1920	1920	1920	0
137	20231020	164800	1933584656	1920	1920	1920	1920	0
138	20231020	164700	1933584656	1920	1920	1920	1920	0
139	20231020	164600	1933584656	1920	1920	1920	1920	0
140	20231020	164500	1933584656	1920	1920	1920	1920	0
141	20231020	164400	1933584656	1920	1920	1920	1920	0
142	20231020	164300	1933584656	1920	1920	1920	1920	0
143	20231020	164200	1933584656	1920	1920	1920	1920	0
144	20231020	164100	1933584656	1920	1920	1920	1920	0
145	20231020	164000	1933584656	1920	1920	1920	1920	0
146	20231020	163900	1933584656	1920	1920	1920	1920	0
147	20231020	163800	1933584656	1920	1920	1920	1920	0
148	20231020	163700	1933584656	1920	1920	1920	1920	0
149	20231020	163600	1933584656	1920	1920	1920	1920	0
150	20231020	163500	1933584656	1920	1920	1920	1920	0
151	20231020	163400	1933584656	1920	1920	1920	1920	0
152	20231020	163300	1933584656	1920	1920	1920	1920	8787
153	20231020	163200	1933584656	1920	1920	1920	1920	0
154	20231020	163100	1933584656	1920	1920	1920	1920	0
155	20231020	163000	1933584656	1920	1920	1920	1920	0
156	20231020	162900	1933584656	1920	1920	1920	1920	0
157	20231020	162800	1933584656	1920	1920	1920	1920	0
158	20231020	162700	1933584656	1920	1920	1920	1920	0
159	20231020	162600	1933584656	1920	1920	1920	1920	0
160	20231020	162500	1933584656	1920	1920	1920	1920	0
161	20231020	162400	1933584656	1920	1920	1920	1920	0
162	20231020	162300	1933584656	1920	1920	1920	1920	0
163	20231020	162200	1933584656	1920	1920	1920	1920	0
164	20231020	162100	1933584656	1920	1920	1920	1920	0
165	20231020	162000	1933584656	1920	1920	1920	1920	0
166	20231020	161900	1933584656	1920	1920	1920	1920	0
167	20231020	161800	1933584656	1920	1920	1920	1920	0
168	20231020	161700	1933584656	1920	1920	1920	1920	0
169	20231020	161600	1933584656	1920	1920	1920	1920	0
170	20231020	161500	1933584656	1920	1920	1920	1920	0
171	20231020	161400	1933584656	1920	1920	1920	1920	0
172	20231020	161300	1933584656	1920	1920	1920	1920	0
173	20231020	161200	1933584656	1920	1920	1920	1920	0
174	20231020	161100	1933584656	1920	1920	1920	1920	0
175	20231020	161000	1933584656	1920	1920	1920	1920	0
176	20231020	160900	1933584656	1920	1920	1920	1920	0
177	20231020	160800	1933584656	1920	1920	1920	1920	0
178	20231020	160700	1933584656	1920	1920	1920	1920	0
179	20231020	160600	1933584656	1920	1920	1920	1920	0
180	20231020	160500	1933584656	1920	1920	1920	1920	0
181	20231020	160400	1933584656	1920	1920	1920	1920	0
182	20231020	160300	1933584656	1920	1920	1920	1920	8787
183	20231020	160200	1933584656	1920	1920	1920	1920	0
184	20231020	160100	1933584656	1920	1920	1920	1920	0
185	20231020	160000	1933584656	1920	1920	1920	1920	0
186	20231020	155900	1933584656	1920	1920	1920	1920	0
187	20231020	155800	1933584656	1920	1920	1920	1920	0
188	20231020	155700	1933584656	1920	1920	1920	1920	0
189	20231020	155600	1933584656	1920	1920	1920	1920	0
190	20231020	155500	1933584656	1920	1920	1920	1920	0
191	20231020	155400	1933584656	1920	1920	1920	1920	0
192	20231020	155300	1933584656	1920	1920	1920	1920	0
193	20231020	155200	1933584656	1920	1920	1920	1920	0
194	20231020	155100	1933584656	1920	1920	1920	1920	0
195	20231020	155000	1933584656	1920	1920	1920	1920	0
196	20231020	154900	1933584656	1920	1920	1920	1920	0
197	20231020	154800	1933584656	1920	1920	1920	1920	0
198	20231020	154700	1933584656	1920	1920	1920	1920	0
199	20231020	154600	1933584656	1920	1920	1920	1920	0
200	20231020	154500	1933584656	1920	1920	1920	1920	0
201	20231020	154400	1933584656	1920	1920	1920	1920	0
202	20231020	154300	1933584656	1920	1920	1920	1920	0
203	20231020	154200	1933584656	1920	1920	1920	1920	0
204	20231020	154100	1933584656	1920	1920	1920	1920	0
205	20231020	154000	1933584656	1920	1920	1920	1920	0
206	20231020	153900	1933584656	1920	1920	1920	1920	0
207	20231020	153800	1933584656	1920	1920	1920	1920	0
208	20231020	153700	1933584656	1920	1920	1920	1920	0
209	20231020	153600	1933584656	1920	1920	1920	1920	0
210	20231020	153500	1933584656	1920	1920	1920	1920	0
211	20231020	153400	1933584656	1920	1920	1920	1920	0
212	20231020	153300	1933584656	1920	1920	1920	1920	8787
213	20231020	153200	1933584656	1920	1920	1920	1920	0
214	20231020	153100	1933584656	1920	1920	1920	1920	0
215	20231020	153000	1933584656	1920	1920	1920	1920	8787
216	20231020	152900	1916713616	1916	1916	1916	1916	0
217	20231020	152800	1916713616	1916	1916	1916	1916	0
218	20231020	152700	1916713616	1916	1916	1916	1916	0
219	20231020	152600	1916713616	1916	1916	1916	1916	0
220	20231020	152500	1916713616	1916	1916	1916	1916	0
221	20231020	152400	1916713616	1916	1916	1916	1916	0
222	20231020	152300	1916713616	1916	1916	1916	1916	0
223	20231020	152200	1916713616	1916	1916	1916	1916	0
224	20231020	152100	1916713616	1916	1916	1916	1916	0
225	20231020	152000	1916713616	1916	1916	1916	1916	0
226	20231020	151900	1916713616	1916	1923	1925	1916	2725
227	20231020	151800	1911471567	1924	1918	1924	1918	12340
228	20231020	151700	1887755595	1918	1908	1918	1908	385
229	20231020	151600	1887020005	1908	1918	1918	1908	3206
230	20231020	151500	1880885517	1918	1918	1918	1917	828
231	20231020	151400	1879297608	1918	1917	1918	1917	2017
232	20231020	151300	1875430045	1905	1910	1911	1905	1049
233	20231020	151200	1873429984	1917	1917	1917	1910	6367
234	20231020	151100	1861260986	1917	1917	1917	1917	260
235	20231020	151000	1860762566	1917	1918	1918	1917	70
236	20231020	150900	1860628316	1918	1918	1919	1918	140
237	20231020	150800	1860359696	1911	1914	1919	1911	9649
238	20231020	150700	1841915575	1914	1919	1919	1914	1029
239	20231020	150600	1839945819	1919	1916	1919	1915	2818
240	20231020	150500	1834546333	1914	1916	1916	1914	2246
241	20231020	150400	1830244400	1916	1918	1918	1916	405
242	20231020	150300	1829467810	1917	1915	1918	1915	1710
243	20231020	150200	1826190259	1915	1917	1919	1915	2447
244	20231020	150100	1821502615	1916	1917	1917	1916	92
245	20231020	150000	1821326331	1917	1919	1919	1917	683
246	20231020	145900	1820016378	1919	1918	1920	1918	57
247	20231020	145800	1819907022	1924	1924	1924	1924	0
248	20231020	145700	1819907022	1924	1924	1924	1924	0
249	20231020	145600	1819907022	1924	1916	1924	1916	353
250	20231020	145500	1819230471	1917	1919	1919	1917	1467
251	20231020	145400	1816417635	1919	1920	1920	1919	403
252	20231020	145300	1815644263	1920	1922	1924	1920	2734
253	20231020	145200	1810391978	1922	1921	1923	1921	365
254	20231020	145100	1809690535	1923	1923	1923	1923	93
255	20231020	145000	1809511696	1923	1923	1923	1923	218
256	20231020	144900	1809092482	1923	1923	1923	1923	557
257	20231020	144800	1808021371	1923	1921	1923	1920	1214
258	20231020	144700	1805690083	1921	1921	1921	1920	2400
259	20231020	144600	1801081083	1923	1923	1923	1923	500
260	20231020	144500	1800119583	1923	1923	1923	1923	600
261	20231020	144400	1798965783	1923	1923	1923	1923	200
262	20231020	144300	1798581183	1920	1920	1920	1920	101
263	20231020	144200	1798387263	1920	1920	1923	1920	2353
264	20231020	144100	1793864501	1920	1920	1920	1920	500
265	20231020	144000	1792904501	1922	1920	1922	1920	693
266	20231020	143900	1791573937	1920	1919	1920	1919	265
267	20231020	143800	1791065193	1918	1919	1920	1918	2366
268	20231020	143700	1786524767	1919	1919	1919	1919	1095
269	20231020	143600	1784423462	1926	1926	1926	1926	200
270	20231020	143500	1784038262	1927	1925	1928	1925	917
271	20231020	143400	1782271435	1925	1918	1927	1915	10803
272	20231020	143300	1761526907	1921	1921	1921	1920	1521
273	20231020	143200	1758606066	1921	1921	1921	1921	100
274	20231020	143100	1758413966	1920	1920	1921	1920	1642
275	20231020	143000	1755261323	1917	1919	1919	1917	21
276	20231020	142900	1755221026	1919	1919	1919	1919	900
277	20231020	142800	1753493926	1919	1912	1919	1912	640
278	20231020	142700	1752270239	1912	1912	1912	1911	567
279	20231020	142600	1751186150	1912	1911	1912	1911	2600
280	20231020	142500	1746217150	1912	1913	1913	1912	728
281	20231020	142400	1744825110	1913	1913	1913	1912	214
282	20231020	142300	1744415729	1920	1920	1920	1920	227
283	20231020	142200	1743979889	1920	1920	1920	1920	0
284	20231020	142100	1743979889	1920	1920	1920	1920	1
285	20231020	142000	1743977969	1913	1913	1913	1913	12
286	20231020	141900	1743955013	1913	1913	1920	1913	517
287	20231020	141800	1742965936	1913	1913	1913	1913	0
288	20231020	141700	1742965936	1913	1920	1920	1913	40
289	20231020	141600	1742889248	1913	1913	1913	1913	100
290	20231020	141500	1742697948	1912	1921	1921	1912	19
291	20231020	141400	1742661481	1921	1921	1921	1921	30
292	20231020	141300	1742603851	1921	1921	1921	1921	101
293	20231020	141200	1742409830	1909	1909	1909	1909	0
294	20231020	141100	1742409830	1909	1922	1922	1909	26
295	20231020	141000	1742360183	1919	1917	1919	1917	890
296	20231020	140900	1740652529	1918	1910	1918	1905	1006
297	20231020	140800	1738731805	1910	1912	1912	1910	2765
298	20231020	140700	1733449572	1912	1912	1912	1912	764
299	20231020	140600	1731988804	1910	1912	1912	1910	5514
300	20231020	140500	1721451938	1912	1912	1912	1912	12
301	20231020	140400	1721428994	1912	1914	1914	1912	475
302	20231020	140300	1720520220	1913	1920	1920	1913	2831
303	20231020	140200	1715087087	1920	1923	1923	1920	375
304	20231020	140100	1714366007	1923	1930	1930	1920	4565
305	20231020	140000	1705587784	1930	1930	1930	1930	0
306	20231020	135900	1705587784	1930	1931	1931	1930	7
307	20231020	135800	1705574273	1931	1930	1931	1930	307
308	20231020	135700	1704981756	1931	1931	1932	1931	1101
309	20231020	135600	1702855714	1932	1933	1933	1932	1286
310	20231020	135500	1700371082	1934	1934	1936	1934	121
311	20231020	135400	1700137026	1933	1933	1933	1933	75
312	20231020	135300	1699992051	1933	1933	1933	1933	255
313	20231020	135200	1699499136	1934	1936	1936	1934	112
314	20231020	135100	1699282504	1937	1937	1937	1937	0
315	20231020	135000	1699282504	1937	1937	1937	1937	0
316	20231020	134900	1699282504	1937	1937	1937	1937	0
317	20231020	134800	1699282504	1937	1935	1937	1931	1511
318	20231020	134700	1696360539	1931	1930	1935	1930	654
319	20231020	134600	1695096239	1930	1930	1930	1930	188
320	20231020	134500	1694733399	1930	1930	1930	1930	12
321	20231020	134400	1694710239	1926	1930	1930	1926	448
322	20231020	134300	1693847273	1930	1930	1936	1930	2944
323	20231020	134200	1688165317	1936	1938	1938	1930	1066
324	20231020	134100	1686107888	1926	1927	1927	1926	1163
325	20231020	134000	1683867778	1926	1930	1939	1926	782
326	20231020	133900	1682360527	1930	1937	1940	1930	1528
327	20231020	133800	1679399450	1940	1939	1940	1937	546
328	20231020	133700	1678341219	1940	1940	1940	1940	26
329	20231020	133600	1678290779	1940	1939	1940	1939	658
330	20231020	133500	1677014915	1939	1937	1939	1937	503
331	20231020	133400	1676040369	1937	1937	1937	1937	0
332	20231020	133300	1676040369	1937	1936	1937	1927	335
333	20231020	133200	1675394457	1936	1936	1936	1936	0
334	20231020	133100	1675394457	1936	1934	1936	1934	3501
335	20231020	133000	1668618179	1924	1934	1934	1924	4
336	20231020	132900	1668610470	1924	1924	1924	1924	30
337	20231020	132800	1668552750	1935	1935	1935	1935	1
338	20231020	132700	1668550815	1935	1924	1935	1924	367
339	20231020	132600	1667843464	1925	1925	1925	1924	381
340	20231020	132500	1667110077	1925	1925	1925	1923	872
341	20231020	132400	1665432206	1924	1924	1925	1924	86
342	20231020	132300	1665266737	1925	1925	1925	1923	29
343	20231020	132200	1665210918	1925	1925	1925	1923	1106
344	20231020	132100	1663082802	1925	1925	1925	1925	0
345	20231020	132000	1663082802	1925	1925	1925	1924	518
346	20231020	131900	1662086052	1925	1926	1927	1924	2225
347	20231020	131800	1657803016	1927	1928	1928	1926	2988
348	20231020	131700	1652044079	1928	1928	1928	1928	0
349	20231020	131600	1652044079	1928	1932	1932	1928	177
350	20231020	131500	1651702795	1935	1935	1935	1935	14
351	20231020	131400	1651675705	1937	1937	1937	1937	1002
352	20231020	131300	1649734831	1939	1939	1939	1939	0
353	20231020	131200	1649734831	1939	1938	1939	1927	3321
354	20231020	131100	1643307357	1939	1936	1939	1936	2224
355	20231020	131000	1638997911	1936	1935	1936	1935	215
356	20231020	130900	1638581771	1935	1935	1935	1935	150
357	20231020	130800	1638291521	1935	1932	1935	1932	485
358	20231020	130700	1637353862	1936	1936	1936	1932	512
359	20231020	130600	1636364630	1931	1926	1931	1925	1766
360	20231020	130500	1632957039	1931	1930	1931	1926	2107
361	20231020	130400	1628890687	1930	1930	1930	1930	431
362	20231020	130300	1628058857	1930	1928	1931	1928	8001
363	20231020	130200	1612625104	1929	1929	1929	1929	0
364	20231020	130100	1612625104	1929	1925	1929	1925	1700
365	20231020	130000	1609350358	1925	1925	1925	1925	0
366	20231020	125900	1609350358	1925	1925	1925	1925	213
367	20231020	125800	1608940333	1925	1924	1925	1924	492
368	20231020	125700	1607993425	1924	1926	1927	1924	1189
369	20231020	125600	1605703586	1926	1928	1929	1926	1639
370	20231020	125500	1602542636	1926	1928	1928	1926	2079
371	20231020	125400	1598534664	1929	1939	1939	1928	628
372	20231020	125300	1597317776	1939	1940	1940	1928	6288
373	20231020	125200	1585178383	1940	1944	1944	1928	7880
374	20231020	125100	1569926516	1938	1939	1945	1938	12672
375	20231020	125000	1545341223	1940	1939	1940	1938	869
376	20231020	124900	1543655989	1939	1939	1940	1936	3257
377	20231020	124800	1537346210	1939	1937	1939	1937	2274
378	20231020	124700	1532938426	1937	1939	1940	1935	1099
379	20231020	124600	1530810838	1940	1939	1940	1934	5580
380	20231020	124500	1519986973	1940	1926	1941	1926	35299
381	20231020	124400	1451563660	1926	1932	1932	1925	4261
382	20231020	124300	1443353481	1931	1938	1939	1930	6133
383	20231020	124200	1431470027	1930	1934	1939	1928	7980
384	20231020	124100	1416024817	1934	1929	1934	1928	7629
385	20231020	124000	1401305612	1928	1927	1928	1927	25
386	20231020	123900	1401257417	1927	1926	1930	1926	3659
387	20231020	123800	1394205013	1930	1928	1930	1925	2141
388	20231020	123700	1390082515	1930	1928	1930	1928	1423
389	20231020	123600	1387337728	1928	1927	1928	1926	1623
390	20231020	123500	1384209846	1925	1922	1925	1922	2469
391	20231020	123400	1379460327	1922	1922	1922	1922	1921
392	20231020	123300	1375768165	1922	1917	1922	1914	13298
393	20231020	123200	1350259252	1913	1913	1913	1913	1
394	20231020	123100	1350257339	1912	1918	1918	1912	13
395	20231020	123000	1350232417	1918	1918	1918	1918	50
396	20231020	122900	1350136517	1918	1918	1918	1918	2697
397	20231020	122800	1344963671	1918	1918	1918	1918	515
398	20231020	122700	1343975901	1919	1919	1919	1919	0
399	20231020	122600	1343975901	1919	1919	1919	1919	0
400	20231020	122500	1343975901	1919	1919	1919	1919	0
401	20231020	122400	1343975901	1919	1919	1919	1919	0
402	20231020	122300	1343975901	1919	1919	1919	1919	192
403	20231020	122200	1343607453	1921	1921	1921	1921	600
404	20231020	122100	1342454853	1922	1909	1922	1907	674
405	20231020	122000	1341167734	1909	1910	1910	1909	671
406	20231020	121900	1339886130	1910	1910	1910	1910	512
407	20231020	121800	1338908210	1917	1907	1917	1907	64
408	20231020	121700	1338786082	1907	1917	1917	1907	2106
409	20231020	121600	1334759931	1917	1917	1917	1917	154
410	20231020	121500	1334464713	1922	1917	1922	1917	7
411	20231020	121400	1334451284	1917	1922	1922	1917	2875
412	20231020	121300	1328937943	1922	1922	1922	1922	0
413	20231020	121200	1328937943	1922	1917	1922	1917	236
414	20231020	121100	1328485032	1917	1917	1917	1917	112
415	20231020	121000	1328270328	1922	1917	1922	1917	355
416	20231020	120900	1327589783	1917	1913	1917	1913	53
417	20231020	120800	1327488264	1913	1917	1917	1913	4337
418	20231020	120700	1319175581	1917	1917	1917	1917	0
419	20231020	120600	1319175581	1917	1917	1917	1917	28
420	20231020	120500	1319121905	1922	1923	1923	1917	4603
421	20231020	120400	1310275336	1917	1924	1924	1917	1147
422	20231020	120300	1308069243	1924	1924	1924	1924	51
423	20231020	120200	1307971119	1925	1916	1925	1916	595
424	20231020	120100	1306831073	1914	1926	1926	1914	411
425	20231020	120000	1306044407	1928	1927	1928	1927	410
426	20231020	115900	1305254223	1929	1923	1930	1916	6856
427	20231020	115800	1292034612	1922	1916	1924	1916	6624
428	20231020	115700	1279302853	1916	1914	1916	1911	1114
429	20231020	115600	1277169736	1916	1916	1916	1916	0
430	20231020	115500	1277169736	1916	1910	1916	1910	855
431	20231020	115400	1275532140	1910	1910	1910	1910	198
432	20231020	115300	1275153960	1910	1905	1913	1905	276
433	20231020	115200	1274626878	1905	1905	1905	1905	500
434	20231020	115100	1273674378	1905	1903	1905	1903	283
435	20231020	115000	1273135476	1901	1900	1901	1900	446
436	20231020	114900	1272287995	1896	1896	1896	1896	0
437	20231020	114800	1272287995	1896	1896	1896	1896	0
438	20231020	114700	1272287995	1896	1896	1896	1896	3
439	20231020	114600	1272282307	1900	1899	1900	1899	3137
440	20231020	114500	1266323780	1899	1899	1899	1899	0
441	20231020	114400	1266323780	1899	1899	1899	1899	230
442	20231020	114300	1265887010	1900	1900	1900	1900	0
443	20231020	114200	1265887010	1900	1900	1900	1900	0
444	20231020	114100	1265887010	1900	1883	1900	1882	3290
445	20231020	114000	1259656146	1882	1882	1892	1882	406
446	20231020	113900	1258891106	1882	1882	1882	1882	113
447	20231020	113800	1258678440	1892	1892	1892	1892	1
448	20231020	113700	1258676548	1881	1881	1892	1880	5677
449	20231020	113600	1248001495	1880	1884	1884	1880	12563
450	20231020	113500	1224362806	1884	1885	1885	1884	98
451	20231020	113400	1224178081	1885	1885	1885	1885	4903
452	20231020	113300	1214935926	1884	1889	1889	1884	1359
453	20231020	113200	1212373738	1886	1886	1886	1886	530
454	20231020	113100	1211374158	1885	1885	1885	1885	2
455	20231020	113000	1211370388	1885	1895	1895	1885	12611
456	20231020	112900	1187528653	1895	1895	1895	1895	1842
457	20231020	112800	1184038063	1895	1895	1895	1895	0
458	20231020	112700	1184038063	1895	1895	1895	1895	0
459	20231020	112600	1184038063	1895	1899	1899	1895	110
460	20231020	112500	1183829573	1900	1884	1900	1884	1848
461	20231020	112400	1180327643	1881	1880	1882	1880	676
462	20231020	112300	1179055901	1880	1883	1884	1880	19886
463	20231020	112200	1141658721	1883	1887	1887	1883	6741
464	20231020	112100	1128954858	1887	1888	1889	1887	7643
465	20231020	112000	1114524133	1888	1889	1889	1888	2295
466	20231020	111900	1110188881	1889	1889	1889	1889	3639
467	20231020	111800	1103314810	1889	1890	1890	1889	13383
468	20231020	111700	1078029431	1900	1900	1900	1898	2608
469	20231020	111600	1073074234	1890	1889	1890	1889	5272
470	20231020	111500	1063115425	1900	1890	1900	1888	4142
471	20231020	111400	1055279489	1888	1887	1889	1887	5983
472	20231020	111300	1043985235	1887	1888	1888	1887	902
473	20231020	111200	1042282360	1887	1886	1887	1886	903
474	20231020	111100	1040579301	1885	1888	1888	1885	2651
475	20231020	111000	1035575832	1888	1887	1888	1887	1550
476	20231020	110900	1032650132	1886	1897	1897	1886	3012
477	20231020	110800	1026958877	1890	1898	1898	1890	9357
478	20231020	110700	1009245402	1897	1899	1899	1897	3355
479	20231020	110600	1002879857	1900	1900	1900	1900	1179
480	20231020	110500	1000639757	1901	1899	1901	1899	376
481	20231020	110400	999925033	1898	1895	1898	1895	1404
482	20231020	110300	997263910	1896	1896	1902	1896	2026
483	20231020	110200	993422458	1897	1896	1902	1896	1666
484	20231020	110100	990262204	1900	1903	1903	1895	8355
485	20231020	110000	974388544	1903	1903	1903	1903	2265
486	20231020	105900	970078249	1903	1903	1903	1902	3330
487	20231020	105800	963741261	1903	1905	1905	1903	108
488	20231020	105700	963535535	1905	1910	1910	1905	5249
489	20231020	105600	953514587	1910	1910	1911	1910	918
490	20231020	105500	951760946	1910	1910	1911	1910	225
491	20231020	105400	951331116	1911	1910	1911	1910	3710
492	20231020	105300	944243606	1910	1910	1910	1910	3136
493	20231020	105200	938253846	1910	1910	1910	1910	0
494	20231020	105100	938253846	1910	1910	1910	1910	2917
495	20231020	105000	932682376	1910	1910	1910	1910	861
496	20231020	104900	931037866	1910	1911	1911	1910	6302
497	20231020	104800	918996609	1911	1919	1919	1911	1366
498	20231020	104700	916384210	1920	1914	1920	1914	2599
499	20231020	104600	911395566	1917	1920	1920	1917	1838
500	20231020	104500	907871866	1921	1923	1934	1920	4414
501	20231020	104400	899372614	1923	1941	1956	1919	16000
502	20231020	104300	868537769	1944	1920	1960	1915	50977
503	20231020	104200	769906380	1912	1912	1912	1912	0
504	20231020	104100	769906380	1912	1913	1913	1912	2893
505	20231020	104000	764372798	1913	1917	1917	1913	83
506	20231020	103900	764213751	1922	1922	1922	1922	1139
507	20231020	103800	762024593	1922	1922	1922	1917	15183
508	20231020	103700	732913512	1922	1918	1922	1917	1180
509	20231020	103600	730650512	1923	1922	1923	1922	40
510	20231020	103500	730573622	1924	1920	1924	1910	2601
511	20231020	103400	725594758	1924	1916	1924	1916	42454
512	20231020	103300	644193748	1916	1915	1916	1915	2977
513	20231020	103200	638490583	1916	1915	1916	1915	99
514	20231020	103100	638300903	1916	1907	1917	1907	10078
515	20231020	103000	618992479	1917	1918	1919	1913	7123
516	20231020	102900	605342447	1919	1919	1919	1916	1416
517	20231020	102800	602625673	1920	1913	1920	1913	5091
518	20231020	102700	592860990	1910	1904	1910	1904	1019
519	20231020	102600	590919275	1901	1897	1901	1897	1581
520	20231020	102500	587914418	1896	1896	1896	1896	0
521	20231020	102400	587914418	1896	1891	1896	1891	8858
522	20231020	102300	571150412	1883	1883	1883	1883	0
523	20231020	102200	571150412	1883	1890	1890	1883	2456
524	20231020	102100	566519903	1884	1884	1884	1884	1943
525	20231020	102000	562859291	1891	1891	1891	1891	5
526	20231020	101900	562849836	1885	1885	1885	1885	1048
527	20231020	101800	560874356	1881	1881	1881	1881	0
528	20231020	101700	560874356	1881	1894	1894	1881	1632
529	20231020	101600	557801075	1894	1886	1894	1885	711
530	20231020	101500	556460813	1886	1894	1894	1886	5926
531	20231020	101400	545274679	1892	1894	1894	1892	900
532	20231020	101300	543571139	1894	1897	1897	1894	691
533	20231020	101200	542261927	1900	1900	1900	1900	1
534	20231020	101100	542260027	1900	1901	1901	1899	4933
535	20231020	101000	532886722	1901	1902	1902	1901	3298
536	20231020	100900	526615922	1902	1904	1913	1902	1673
537	20231020	100800	523431422	1914	1903	1914	1903	236
538	20231020	100700	522981214	1903	1913	1915	1903	1963
539	20231020	100600	519232321	1903	1903	1903	1903	759
540	20231020	100500	517787944	1903	1905	1905	1903	1116
541	20231020	100400	515662186	1905	1906	1906	1905	861
542	20231020	100300	514021966	1914	1915	1915	1906	367
543	20231020	100200	513319342	1911	1916	1916	1911	3820
544	20231020	100100	506001389	1916	1918	1918	1916	4142
545	20231020	100000	498059803	1918	1918	1919	1918	616
546	20231020	095900	496878314	1918	1915	1920	1915	7202
547	20231020	095800	483068846	1916	1912	1916	1892	5913
548	20231020	095700	471748140	1912	1881	1912	1880	3957
549	20231020	095600	464229755	1895	1894	1895	1894	1999
550	20231020	095500	460442001	1881	1891	1895	1880	1818
551	20231020	095400	457015066	1892	1889	1892	1889	769
552	20231020	095300	455561921	1875	1889	1889	1875	1082
553	20231020	095200	453529829	1889	1889	1889	1889	89
554	20231020	095100	453361708	1889	1887	1889	1887	2837
555	20231020	095000	448002641	1886	1886	1887	1886	6020
556	20231020	094900	436648682	1886	1887	1887	1886	574
557	20231020	094800	435565744	1887	1886	1887	1886	4340
558	20231020	094700	427380443	1886	1881	1886	1875	9320
559	20231020	094600	409875615	1881	1881	1888	1879	1780
560	20231020	094500	406529243	1888	1885	1888	1881	63
561	20231020	094400	406410679	1889	1897	1898	1889	1076
562	20231020	094300	404369892	1898	1898	1898	1898	474
563	20231020	094200	403470240	1898	1896	1898	1889	824
564	20231020	094100	401910895	1899	1904	1905	1885	5637
565	20231020	094000	391229737	1905	1903	1917	1899	882
566	20231020	093900	389551010	1905	1888	1905	1888	2301
567	20231020	093800	385172459	1888	1886	1888	1886	1024
568	20231020	093700	383241169	1885	1883	1885	1883	1371
569	20231020	093600	380657036	1882	1882	1882	1882	142
570	20231020	093500	380389792	1877	1874	1877	1874	964
571	20231020	093400	378581867	1874	1882	1882	1874	794
572	20231020	093300	377093903	1873	1873	1882	1873	332
573	20231020	093200	376470942	1882	1879	1882	1878	6559
574	20231020	093100	364151380	1878	1878	1878	1878	40
575	20231020	093000	364076260	1873	1874	1879	1873	1559
576	20231020	092900	361148301	1874	1875	1875	1874	9173
577	20231020	092800	343953099	1874	1874	1874	1872	680
578	20231020	092700	342678809	1874	1872	1874	1872	248
579	20231020	092600	342214431	1870	1866	1870	1866	352
580	20231020	092500	341557123	1866	1874	1874	1866	310
581	20231020	092400	340977619	1875	1864	1875	1864	7161
582	20231020	092300	327581579	1865	1864	1865	1864	1163
583	20231020	092200	325413563	1864	1865	1865	1864	4895
584	20231020	092100	316287933	1865	1866	1866	1864	4611
585	20231020	092000	307685708	1866	1867	1867	1866	1026
586	20231020	091900	305770448	1867	1868	1868	1866	5302
587	20231020	091800	295867820	1868	1865	1868	1865	1436
588	20231020	091700	293189490	1865	1871	1871	1865	5963
589	20231020	091600	282063337	1866	1866	1867	1866	1645
590	20231020	091500	278993750	1872	1864	1872	1863	7707
591	20231020	091400	264630520	1872	1863	1872	1863	6399
592	20231020	091300	252696018	1863	1865	1865	1863	10405
593	20231020	091200	233310497	1865	1867	1867	1863	6652
594	20231020	091100	220904627	1867	1872	1874	1865	10229
595	20231020	091000	201780079	1874	1875	1876	1871	13171
596	20231020	090900	177134427	1875	1878	1878	1870	5414
597	20231020	090800	167000911	1879	1871	1880	1862	6121
598	20231020	090700	155540298	1871	1874	1884	1859	17819
599	20231020	090600	122260079	1884	1889	1901	1873	23437
600	20231020	090500	78185053	1899	1894	1900	1889	5001
601	20231020	090400	68719180	1894	1893	1900	1888	3792
602	20231020	090300	61548933	1894	1892	1900	1892	3036
603	20231020	090200	55798392	1892	1877	1894	1877	3570
604	20231020	090100	49063696	1895	1875	1895	1875	10882
605	20231020	090000	28622781	1875	1878	1878	1875	15243