KissMeData/027830/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	190400	810664061	1900	1900	1900	1900	12205
3	20231023	190300	810664061	1900	1900	1900	1900	0
4	20231023	190200	810664061	1900	1900	1900	1900	0
5	20231023	190100	810664061	1900	1900	1900	1900	0
6	20231023	190000	810664061	1900	1900	1900	1900	0
7	20231023	185900	810664061	1900	1900	1900	1900	0
8	20231023	185800	810664061	1900	1900	1900	1900	0
9	20231023	185700	810664061	1900	1900	1900	1900	0
10	20231023	185600	810664061	1900	1900	1900	1900	0
11	20231023	185500	810664061	1900	1900	1900	1900	0
12	20231023	185400	810664061	1900	1900	1900	1900	0
13	20231023	185300	810664061	1900	1900	1900	1900	0
14	20231023	185200	810664061	1900	1900	1900	1900	0
15	20231023	185100	810664061	1900	1900	1900	1900	0
16	20231023	185000	810664061	1900	1900	1900	1900	0
17	20231023	184900	810664061	1900	1900	1900	1900	0
18	20231023	184800	810664061	1900	1900	1900	1900	0
19	20231023	184700	810664061	1900	1900	1900	1900	0
20	20231023	184600	810664061	1900	1900	1900	1900	0
21	20231023	184500	810664061	1900	1900	1900	1900	0
22	20231023	184400	810664061	1900	1900	1900	1900	0
23	20231023	184300	810664061	1900	1900	1900	1900	0
24	20231023	184200	810664061	1900	1900	1900	1900	0
25	20231023	184100	810664061	1900	1900	1900	1900	0
26	20231023	184000	810664061	1900	1900	1900	1900	0
27	20231023	183900	810664061	1900	1900	1900	1900	0
28	20231023	183800	810664061	1900	1900	1900	1900	0
29	20231023	183700	810664061	1900	1900	1900	1900	0
30	20231023	183600	810664061	1900	1900	1900	1900	0
31	20231023	183500	810664061	1900	1900	1900	1900	0
32	20231023	183400	810664061	1900	1900	1900	1900	12205
33	20231023	183300	810664061	1900	1900	1900	1900	0
34	20231023	183200	810664061	1900	1900	1900	1900	0
35	20231023	183100	810664061	1900	1900	1900	1900	0
36	20231023	183000	810664061	1900	1900	1900	1900	0
37	20231023	182900	810664061	1900	1900	1900	1900	0
38	20231023	182800	810664061	1900	1900	1900	1900	0
39	20231023	182700	810664061	1900	1900	1900	1900	0
40	20231023	182600	810664061	1900	1900	1900	1900	0
41	20231023	182500	810664061	1900	1900	1900	1900	0
42	20231023	182400	810664061	1900	1900	1900	1900	0
43	20231023	182300	810664061	1900	1900	1900	1900	0
44	20231023	182200	810664061	1900	1900	1900	1900	0
45	20231023	182100	810664061	1900	1900	1900	1900	0
46	20231023	182000	810664061	1900	1900	1900	1900	0
47	20231023	181900	810664061	1900	1900	1900	1900	0
48	20231023	181800	810664061	1900	1900	1900	1900	0
49	20231023	181700	810664061	1900	1900	1900	1900	0
50	20231023	181600	810664061	1900	1900	1900	1900	0
51	20231023	181500	810664061	1900	1900	1900	1900	0
52	20231023	181400	810664061	1900	1900	1900	1900	0
53	20231023	181300	810664061	1900	1900	1900	1900	0
54	20231023	181200	810664061	1900	1900	1900	1900	0
55	20231023	181100	810664061	1900	1900	1900	1900	0
56	20231023	181000	810664061	1900	1900	1900	1900	0
57	20231023	180900	810664061	1900	1900	1900	1900	0
58	20231023	180800	810664061	1900	1900	1900	1900	0
59	20231023	180700	810664061	1900	1900	1900	1900	0
60	20231023	180600	810664061	1900	1900	1900	1900	0
61	20231023	180500	810664061	1900	1900	1900	1900	0
62	20231023	180400	810664061	1900	1900	1900	1900	12205
63	20231023	180300	810664061	1900	1900	1900	1900	0
64	20231023	180200	810664061	1900	1900	1900	1900	0
65	20231023	180100	810664061	1900	1900	1900	1900	0
66	20231023	180000	810664061	1900	1900	1900	1900	0
67	20231023	175900	810664061	1900	1900	1900	1900	0
68	20231023	175800	810664061	1900	1900	1900	1900	0
69	20231023	175700	810664061	1900	1900	1900	1900	0
70	20231023	175600	810664061	1900	1900	1900	1900	0
71	20231023	175500	810664061	1900	1900	1900	1900	0
72	20231023	175400	810664061	1900	1900	1900	1900	0
73	20231023	175300	810664061	1900	1900	1900	1900	0
74	20231023	175200	810664061	1900	1900	1900	1900	0
75	20231023	175100	810664061	1900	1900	1900	1900	0
76	20231023	175000	810664061	1900	1900	1900	1900	0
77	20231023	174900	810664061	1900	1900	1900	1900	0
78	20231023	174800	810664061	1900	1900	1900	1900	0
79	20231023	174700	810664061	1900	1900	1900	1900	0
80	20231023	174600	810664061	1900	1900	1900	1900	0
81	20231023	174500	810664061	1900	1900	1900	1900	0
82	20231023	174400	810664061	1900	1900	1900	1900	0
83	20231023	174300	810664061	1900	1900	1900	1900	0
84	20231023	174200	810664061	1900	1900	1900	1900	0
85	20231023	174100	810664061	1900	1900	1900	1900	0
86	20231023	174000	810664061	1900	1900	1900	1900	0
87	20231023	173900	810664061	1900	1900	1900	1900	0
88	20231023	173800	810664061	1900	1900	1900	1900	0
89	20231023	173700	810664061	1900	1900	1900	1900	0
90	20231023	173600	810664061	1900	1900	1900	1900	0
91	20231023	173500	810664061	1900	1900	1900	1900	0
92	20231023	173400	810664061	1900	1900	1900	1900	12205
93	20231023	173300	810664061	1900	1900	1900	1900	0
94	20231023	173200	810664061	1900	1900	1900	1900	0
95	20231023	173100	810664061	1900	1900	1900	1900	0
96	20231023	173000	810664061	1900	1900	1900	1900	0
97	20231023	172900	810664061	1900	1900	1900	1900	0
98	20231023	172800	810664061	1900	1900	1900	1900	0
99	20231023	172700	810664061	1900	1900	1900	1900	0
100	20231023	172600	810664061	1900	1900	1900	1900	0
101	20231023	172500	810664061	1900	1900	1900	1900	0
102	20231023	172400	810664061	1900	1900	1900	1900	0
103	20231023	172300	810664061	1900	1900	1900	1900	0
104	20231023	172200	810664061	1900	1900	1900	1900	0
105	20231023	172100	810664061	1900	1900	1900	1900	0
106	20231023	172000	810664061	1900	1900	1900	1900	0
107	20231023	171900	810664061	1900	1900	1900	1900	0
108	20231023	171800	810664061	1900	1900	1900	1900	0
109	20231023	171700	810664061	1900	1900	1900	1900	0
110	20231023	171600	810664061	1900	1900	1900	1900	0
111	20231023	171500	810664061	1900	1900	1900	1900	0
112	20231023	171400	810664061	1900	1900	1900	1900	0
113	20231023	171300	810664061	1900	1900	1900	1900	0
114	20231023	171200	810664061	1900	1900	1900	1900	0
115	20231023	171100	810664061	1900	1900	1900	1900	0
116	20231023	171000	810664061	1900	1900	1900	1900	0
117	20231023	170900	810664061	1900	1900	1900	1900	0
118	20231023	170800	810664061	1900	1900	1900	1900	0
119	20231023	170700	810664061	1900	1900	1900	1900	0
120	20231023	170600	810664061	1900	1900	1900	1900	0
121	20231023	170500	810664061	1900	1900	1900	1900	0
122	20231023	170400	810664061	1900	1900	1900	1900	12205
123	20231023	170300	810664061	1900	1900	1900	1900	0
124	20231023	170200	810664061	1900	1900	1900	1900	0
125	20231023	170100	810664061	1900	1900	1900	1900	0
126	20231023	170000	810664061	1900	1900	1900	1900	0
127	20231023	165900	810664061	1900	1900	1900	1900	0
128	20231023	165800	810664061	1900	1900	1900	1900	0
129	20231023	165700	810664061	1900	1900	1900	1900	0
130	20231023	165600	810664061	1900	1900	1900	1900	0
131	20231023	165500	810664061	1900	1900	1900	1900	0
132	20231023	165400	810664061	1900	1900	1900	1900	0
133	20231023	165300	810664061	1900	1900	1900	1900	0
134	20231023	165200	810664061	1900	1900	1900	1900	0
135	20231023	165100	810664061	1900	1900	1900	1900	0
136	20231023	165000	810664061	1900	1900	1900	1900	0
137	20231023	164900	810664061	1900	1900	1900	1900	0
138	20231023	164800	810664061	1900	1900	1900	1900	0
139	20231023	164700	810664061	1900	1900	1900	1900	0
140	20231023	164600	810664061	1900	1900	1900	1900	0
141	20231023	164500	810664061	1900	1900	1900	1900	0
142	20231023	164400	810664061	1900	1900	1900	1900	0
143	20231023	164300	810664061	1900	1900	1900	1900	0
144	20231023	164200	810664061	1900	1900	1900	1900	0
145	20231023	164100	810664061	1900	1900	1900	1900	0
146	20231023	164000	810664061	1900	1900	1900	1900	0
147	20231023	163900	810664061	1900	1900	1900	1900	0
148	20231023	163800	810664061	1900	1900	1900	1900	0
149	20231023	163700	810664061	1900	1900	1900	1900	0
150	20231023	163600	810664061	1900	1900	1900	1900	0
151	20231023	163500	810664061	1900	1900	1900	1900	0
152	20231023	163400	810664061	1900	1900	1900	1900	12205
153	20231023	163300	810664061	1900	1900	1900	1900	0
154	20231023	163200	810664061	1900	1900	1900	1900	0
155	20231023	163100	810664061	1900	1900	1900	1900	0
156	20231023	163000	810664061	1900	1900	1900	1900	0
157	20231023	162900	810664061	1900	1900	1900	1900	0
158	20231023	162800	810664061	1900	1900	1900	1900	0
159	20231023	162700	810664061	1900	1900	1900	1900	0
160	20231023	162600	810664061	1900	1900	1900	1900	0
161	20231023	162500	810664061	1900	1900	1900	1900	0
162	20231023	162400	810664061	1900	1900	1900	1900	0
163	20231023	162300	810664061	1900	1900	1900	1900	0
164	20231023	162200	810664061	1900	1900	1900	1900	0
165	20231023	162100	810664061	1900	1900	1900	1900	0
166	20231023	162000	810664061	1900	1900	1900	1900	0
167	20231023	161900	810664061	1900	1900	1900	1900	0
168	20231023	161800	810664061	1900	1900	1900	1900	0
169	20231023	161700	810664061	1900	1900	1900	1900	0
170	20231023	161600	810664061	1900	1900	1900	1900	0
171	20231023	161500	810664061	1900	1900	1900	1900	0
172	20231023	161400	810664061	1900	1900	1900	1900	0
173	20231023	161300	810664061	1900	1900	1900	1900	0
174	20231023	161200	810664061	1900	1900	1900	1900	0
175	20231023	161100	810664061	1900	1900	1900	1900	0
176	20231023	161000	810664061	1900	1900	1900	1900	0
177	20231023	160900	810664061	1900	1900	1900	1900	0
178	20231023	160800	810664061	1900	1900	1900	1900	0
179	20231023	160700	810664061	1900	1900	1900	1900	0
180	20231023	160600	810664061	1900	1900	1900	1900	0
181	20231023	160500	810664061	1900	1900	1900	1900	0
182	20231023	160400	810664061	1900	1900	1900	1900	12205
183	20231023	160300	810664061	1900	1900	1900	1900	0
184	20231023	160200	810664061	1900	1900	1900	1900	0
185	20231023	160100	810664061	1900	1900	1900	1900	0
186	20231023	160000	810664061	1900	1900	1900	1900	0
187	20231023	155900	810664061	1900	1900	1900	1900	0
188	20231023	155800	810664061	1900	1900	1900	1900	0
189	20231023	155700	810664061	1900	1900	1900	1900	0
190	20231023	155600	810664061	1900	1900	1900	1900	0
191	20231023	155500	810664061	1900	1900	1900	1900	0
192	20231023	155400	810664061	1900	1900	1900	1900	0
193	20231023	155300	810664061	1900	1900	1900	1900	0
194	20231023	155200	810664061	1900	1900	1900	1900	0
195	20231023	155100	810664061	1900	1900	1900	1900	0
196	20231023	155000	810664061	1900	1900	1900	1900	0
197	20231023	154900	810664061	1900	1900	1900	1900	0
198	20231023	154800	810664061	1900	1900	1900	1900	0
199	20231023	154700	810664061	1900	1900	1900	1900	0
200	20231023	154600	810664061	1900	1900	1900	1900	0
201	20231023	154500	810664061	1900	1900	1900	1900	0
202	20231023	154400	810664061	1900	1900	1900	1900	0
203	20231023	154300	810664061	1900	1900	1900	1900	0
204	20231023	154200	810664061	1900	1900	1900	1900	0
205	20231023	154100	810664061	1900	1900	1900	1900	0
206	20231023	154000	810664061	1900	1900	1900	1900	0
207	20231023	153900	810664061	1900	1900	1900	1900	0
208	20231023	153800	810664061	1900	1900	1900	1900	0
209	20231023	153700	810664061	1900	1900	1900	1900	0
210	20231023	153600	810664061	1900	1900	1900	1900	0
211	20231023	153500	810664061	1900	1900	1900	1900	0
212	20231023	153400	810664061	1900	1900	1900	1900	12205
213	20231023	153300	810664061	1900	1900	1900	1900	0
214	20231023	153200	810664061	1900	1900	1900	1900	0
215	20231023	153100	810664061	1900	1900	1900	1900	0
216	20231023	153000	810664061	1900	1900	1900	1900	12205
217	20231023	152900	787474561	1900	1900	1900	1900	0
218	20231023	152800	787474561	1900	1900	1900	1900	0
219	20231023	152700	787474561	1900	1900	1900	1900	0
220	20231023	152600	787474561	1900	1900	1900	1900	0
221	20231023	152500	787474561	1900	1900	1900	1900	0
222	20231023	152400	787474561	1900	1900	1900	1900	0
223	20231023	152300	787474561	1900	1900	1900	1900	0
224	20231023	152200	787474561	1900	1900	1900	1900	0
225	20231023	152100	787474561	1900	1900	1900	1900	0
226	20231023	152000	787474561	1900	1900	1900	1900	0
227	20231023	151900	787474561	1900	1900	1904	1900	851
228	20231023	151800	785856285	1900	1900	1904	1900	1369
229	20231023	151700	783255181	1901	1902	1904	1901	1999
230	20231023	151600	779453338	1904	1904	1904	1904	27
231	20231023	151500	779401930	1901	1901	1901	1901	0
232	20231023	151400	779401930	1901	1904	1904	1901	996
233	20231023	151300	777507634	1901	1902	1902	1901	900
234	20231023	151200	775796628	1904	1904	1904	1904	617
235	20231023	151100	774621860	1904	1904	1904	1904	1
236	20231023	151000	774619956	1904	1903	1904	1903	3021
237	20231023	150900	768869972	1901	1900	1902	1900	1590
238	20231023	150800	765846574	1900	1900	1900	1900	4
239	20231023	150700	765838974	1900	1901	1901	1900	197
240	20231023	150600	765464673	1902	1899	1902	1899	2303
241	20231023	150500	761090487	1897	1897	1898	1897	2163
242	20231023	150400	756987256	1898	1898	1898	1898	431
243	20231023	150300	756169218	1898	1898	1898	1898	0
244	20231023	150200	756169218	1898	1899	1899	1898	3080
245	20231023	150100	750322918	1899	1897	1899	1897	1390
246	20231023	150000	747686008	1897	1897	1897	1897	39
247	20231023	145900	747612025	1896	1895	1896	1895	2113
248	20231023	145800	743607777	1895	1899	1899	1895	3352
249	20231023	145700	737249725	1895	1898	1898	1895	10303
250	20231023	145600	717709797	1899	1899	1899	1899	1108
251	20231023	145500	715605705	1898	1898	1898	1898	201
252	20231023	145400	715224207	1898	1898	1898	1898	3
253	20231023	145300	715218513	1898	1898	1898	1898	300
254	20231023	145200	714649113	1898	1897	1898	1897	1574
255	20231023	145100	711663222	1898	1898	1898	1898	43
256	20231023	145000	711581608	1897	1899	1899	1897	575
257	20231023	144900	710490257	1898	1898	1898	1898	0
258	20231023	144800	710490257	1898	1898	1898	1898	50
259	20231023	144700	710395357	1898	1898	1898	1898	2108
260	20231023	144600	706394373	1898	1898	1898	1898	0
261	20231023	144500	706394373	1898	1898	1898	1898	874
262	20231023	144400	704735521	1900	1900	1900	1900	2072
263	20231023	144300	700798721	1900	1900	1900	1900	2685
264	20231023	144200	695697221	1902	1902	1902	1902	107
265	20231023	144100	695493707	1898	1898	1898	1898	0
266	20231023	144000	695493707	1898	1900	1900	1898	1951
267	20231023	143900	691789152	1904	1903	1904	1900	476
268	20231023	143800	690884675	1904	1904	1904	1904	0
269	20231023	143700	690884675	1904	1904	1904	1904	0
270	20231023	143600	690884675	1904	1904	1904	1904	0
271	20231023	143500	690884675	1904	1904	1904	1904	1
272	20231023	143400	690882771	1902	1902	1902	1902	1
273	20231023	143300	690880869	1904	1904	1904	1904	20
274	20231023	143200	690842789	1904	1903	1904	1903	100
275	20231023	143100	690652488	1903	1903	1903	1903	0
276	20231023	143000	690652488	1903	1903	1903	1903	1
277	20231023	142900	690650585	1904	1904	1904	1904	22
278	20231023	142800	690608697	1904	1904	1904	1904	0
279	20231023	142700	690608697	1904	1904	1904	1904	250
280	20231023	142600	690132697	1905	1904	1906	1904	256
281	20231023	142500	689645270	1904	1904	1904	1904	1
282	20231023	142400	689643366	1899	1899	1899	1899	450
283	20231023	142300	688788816	1899	1903	1903	1899	3000
284	20231023	142200	683091384	1903	1901	1903	1900	1321
285	20231023	142100	680579974	1902	1903	1903	1902	43
286	20231023	142000	680498187	1902	1902	1902	1902	121
287	20231023	141900	680268045	1902	1902	1902	1902	5
288	20231023	141800	680258535	1903	1903	1903	1903	47
289	20231023	141700	680169094	1903	1903	1903	1903	48
290	20231023	141600	680077750	1903	1903	1903	1903	0
291	20231023	141500	680077750	1903	1903	1903	1903	1
292	20231023	141400	680075847	1901	1901	1901	1901	0
293	20231023	141300	680075847	1901	1901	1901	1901	500
294	20231023	141200	679125347	1900	1900	1900	1900	67
295	20231023	141100	678998047	1900	1900	1900	1900	2
296	20231023	141000	678994247	1900	1900	1900	1900	0
297	20231023	140900	678994247	1900	1904	1904	1900	570
298	20231023	140800	677910967	1904	1903	1904	1903	517
299	20231023	140700	676926650	1903	1902	1903	1902	801
300	20231023	140600	675402878	1897	1897	1897	1897	0
301	20231023	140500	675402878	1897	1897	1897	1897	0
302	20231023	140400	675402878	1897	1897	1897	1897	0
303	20231023	140300	675402878	1897	1897	1897	1897	1002
304	20231023	140200	673502084	1897	1897	1897	1897	500
305	20231023	140100	672553584	1897	1903	1903	1897	326
306	20231023	140000	671934484	1897	1898	1898	1897	2047
307	20231023	135900	668050272	1904	1904	1904	1904	0
308	20231023	135800	668050272	1904	1904	1904	1904	0
309	20231023	135700	668050272	1904	1904	1904	1904	0
310	20231023	135600	668050272	1904	1904	1904	1904	0
311	20231023	135500	668050272	1904	1904	1904	1904	0
312	20231023	135400	668050272	1904	1904	1904	1904	400
313	20231023	135300	667288672	1904	1904	1904	1904	1
314	20231023	135200	667286768	1904	1898	1904	1898	506
315	20231023	135100	666325012	1898	1900	1900	1898	365
316	20231023	135000	665632240	1900	1900	1900	1900	0
317	20231023	134900	665632240	1900	1900	1900	1900	196
318	20231023	134800	665259840	1904	1904	1904	1904	32
319	20231023	134700	665198912	1904	1896	1904	1895	8826
320	20231023	134600	648465509	1897	1898	1898	1896	13978
321	20231023	134500	621949615	1898	1904	1904	1898	913
322	20231023	134400	620216735	1898	1904	1904	1898	12069
323	20231023	134300	597292880	1905	1905	1905	1905	3
324	20231023	134200	597287165	1906	1906	1906	1906	0
325	20231023	134100	597287165	1906	1907	1907	1906	5
326	20231023	134000	597277634	1901	1901	1901	1901	0
327	20231023	133900	597277634	1901	1901	1901	1901	0
328	20231023	133800	597277634	1901	1901	1901	1901	0
329	20231023	133700	597277634	1901	1901	1901	1901	0
330	20231023	133600	597277634	1901	1901	1901	1901	1316
331	20231023	133500	594775918	1901	1901	1901	1901	300
332	20231023	133400	594205618	1908	1908	1908	1908	0
333	20231023	133300	594205618	1908	1901	1908	1901	95
334	20231023	133200	594024967	1906	1906	1906	1906	1332
335	20231023	133100	591486175	1901	1901	1901	1901	0
336	20231023	133000	591486175	1901	1901	1901	1901	780
337	20231023	132900	590003395	1901	1901	1901	1901	779
338	20231023	132800	588522516	1901	1901	1901	1901	59
339	20231023	132700	588410357	1901	1902	1902	1901	1024
340	20231023	132600	586463233	1906	1906	1906	1906	0
341	20231023	132500	586463233	1906	1906	1906	1906	0
342	20231023	132400	586463233	1906	1906	1906	1906	0
343	20231023	132300	586463233	1906	1906	1906	1906	0
344	20231023	132200	586463233	1906	1906	1906	1906	30
345	20231023	132100	586406053	1906	1906	1906	1906	0
346	20231023	132000	586406053	1906	1906	1906	1906	20
347	20231023	131900	586367933	1906	1908	1908	1901	530
348	20231023	131800	585359708	1901	1910	1910	1901	694
349	20231023	131700	584037765	1910	1909	1910	1909	1269
350	20231023	131600	581615213	1909	1909	1909	1909	60
351	20231023	131500	581500673	1909	1909	1909	1909	61
352	20231023	131400	581384224	1909	1909	1909	1909	0
353	20231023	131300	581384224	1909	1909	1909	1909	0
354	20231023	131200	581384224	1909	1909	1909	1909	0
355	20231023	131100	581384224	1909	1909	1909	1909	0
356	20231023	131000	581384224	1909	1909	1909	1909	1
357	20231023	130900	581382315	1900	1900	1900	1900	0
358	20231023	130800	581382315	1900	1900	1900	1900	0
359	20231023	130700	581382315	1900	1900	1900	1900	0
360	20231023	130600	581382315	1900	1901	1901	1900	500
361	20231023	130500	580432045	1900	1900	1900	1900	0
362	20231023	130400	580432045	1900	1901	1901	1900	288
363	20231023	130300	579884795	1900	1901	1901	1900	1555
364	20231023	130200	576930292	1910	1910	1910	1910	0
365	20231023	130100	576930292	1910	1910	1910	1910	0
366	20231023	130000	576930292	1910	1910	1910	1910	0
367	20231023	125900	576930292	1910	1910	1910	1910	0
368	20231023	125800	576930292	1910	1910	1910	1910	13
369	20231023	125700	576905462	1911	1911	1911	1911	200
370	20231023	125600	576523262	1911	1911	1911	1911	26
371	20231023	125500	576473576	1911	1911	1911	1911	0
372	20231023	125400	576473576	1911	1911	1911	1911	0
373	20231023	125300	576473576	1911	1911	1911	1911	100
374	20231023	125200	576282476	1911	1910	1911	1910	100
375	20231023	125100	576091396	1898	1910	1917	1898	2616
376	20231023	125000	571115039	1899	1903	1903	1899	4430
377	20231023	124900	562694330	1910	1910	1910	1910	0
378	20231023	124800	562694330	1910	1910	1910	1910	0
379	20231023	124700	562694330	1910	1909	1910	1909	26
380	20231023	124600	562644672	1910	1910	1910	1910	0
381	20231023	124500	562644672	1910	1910	1910	1910	0
382	20231023	124400	562644672	1910	1910	1910	1910	2
383	20231023	124300	562640852	1910	1910	1910	1910	0
384	20231023	124200	562640852	1910	1910	1910	1910	0
385	20231023	124100	562640852	1910	1910	1910	1910	20
386	20231023	124000	562602652	1910	1912	1912	1910	72
387	20231023	123900	562464998	1912	1912	1912	1912	384
388	20231023	123800	561730790	1912	1912	1912	1911	674
389	20231023	123700	560442212	1903	1903	1903	1903	0
390	20231023	123600	560442212	1903	1903	1903	1903	0
391	20231023	123500	560442212	1903	1903	1903	1903	109
392	20231023	123400	560234785	1903	1903	1903	1903	0
393	20231023	123300	560234785	1903	1903	1903	1903	164
394	20231023	123200	559922693	1903	1903	1903	1903	0
395	20231023	123100	559922693	1903	1903	1903	1903	0
396	20231023	123000	559922693	1903	1912	1912	1903	180
397	20231023	122900	559579253	1912	1912	1912	1912	200
398	20231023	122800	559196853	1912	1912	1912	1912	0
399	20231023	122700	559196853	1912	1912	1912	1912	0
400	20231023	122600	559196853	1912	1912	1912	1912	0
401	20231023	122500	559196853	1912	1912	1912	1912	0
402	20231023	122400	559196853	1912	1912	1912	1912	0
403	20231023	122300	559196853	1912	1912	1912	1912	0
404	20231023	122200	559196853	1912	1912	1912	1912	10
405	20231023	122100	559177733	1901	1901	1901	1901	453
406	20231023	122000	558316580	1912	1912	1912	1912	0
407	20231023	121900	558316580	1912	1912	1912	1912	0
408	20231023	121800	558316580	1912	1912	1912	1912	2
409	20231023	121700	558312756	1912	1912	1912	1912	500
410	20231023	121600	557356756	1912	1912	1912	1912	0
411	20231023	121500	557356756	1912	1912	1912	1912	50
412	20231023	121400	557261156	1918	1897	1918	1897	2092
413	20231023	121300	553264733	1897	1897	1897	1897	0
414	20231023	121200	553264733	1897	1895	1897	1895	5109
415	20231023	121100	543583162	1895	1897	1897	1895	9966
416	20231023	121000	524687646	1897	1898	1898	1897	2991
417	20231023	120900	519013569	1897	1897	1897	1897	0
418	20231023	120800	519013569	1897	1902	1902	1897	26465
419	20231023	120700	468727556	1903	1903	1903	1903	10
420	20231023	120600	468708526	1903	1903	1903	1903	0
421	20231023	120500	468708526	1903	1903	1903	1903	1355
422	20231023	120400	466129961	1902	1902	1902	1902	150
423	20231023	120300	465844661	1902	1902	1903	1902	1070
424	20231023	120200	463809510	1902	1903	1903	1902	2276
425	20231023	120100	459479282	1903	1903	1903	1903	0
426	20231023	120000	459479282	1903	1909	1909	1903	749
427	20231023	115900	458053875	1909	1909	1909	1909	0
428	20231023	115800	458053875	1909	1909	1910	1909	172
429	20231023	115700	457725522	1903	1903	1903	1903	158
430	20231023	115600	457424848	1903	1903	1903	1903	157
431	20231023	115500	457126077	1903	1903	1903	1903	0
432	20231023	115400	457126077	1903	1905	1905	1903	1930
433	20231023	115300	453451543	1904	1904	1904	1904	0
434	20231023	115200	453451543	1904	1904	1904	1904	1050
435	20231023	115100	451452343	1904	1904	1904	1904	0
436	20231023	115000	451452343	1904	1905	1905	1904	109
437	20231023	114900	451244805	1905	1905	1905	1905	14
438	20231023	114800	451218135	1905	1905	1905	1905	398
439	20231023	114700	450459945	1905	1905	1905	1905	638
440	20231023	114600	449244555	1905	1905	1905	1905	1555
441	20231023	114500	446282280	1905	1905	1905	1905	298
442	20231023	114400	445714590	1905	1905	1905	1905	1000
443	20231023	114300	443809590	1905	1905	1905	1905	0
444	20231023	114200	443809590	1905	1906	1906	1905	141
445	20231023	114100	443540846	1906	1907	1907	1906	400
446	20231023	114000	442778431	1905	1905	1905	1905	0
447	20231023	113900	442778431	1905	1905	1905	1905	0
448	20231023	113800	442778431	1905	1905	1905	1905	0
449	20231023	113700	442778431	1905	1905	1905	1905	691
450	20231023	113600	441462076	1905	1905	1905	1905	0
451	20231023	113500	441462076	1905	1908	1908	1905	5685
452	20231023	113400	430622293	1908	1908	1908	1908	0
453	20231023	113300	430622293	1908	1908	1908	1908	382
454	20231023	113200	429893437	1908	1908	1908	1908	140
455	20231023	113100	429626317	1908	1908	1908	1908	203
456	20231023	113000	429238993	1909	1909	1909	1908	133
457	20231023	112900	428985101	1910	1910	1910	1910	57
458	20231023	112800	428876231	1913	1913	1913	1913	0
459	20231023	112700	428876231	1913	1910	1913	1910	797
460	20231023	112600	427352470	1913	1913	1913	1913	424
461	20231023	112500	426541358	1908	1908	1908	1908	0
462	20231023	112400	426541358	1908	1908	1908	1908	1000
463	20231023	112300	424633358	1907	1907	1907	1907	0
464	20231023	112200	424633358	1907	1907	1907	1907	0
465	20231023	112100	424633358	1907	1908	1908	1907	1000
466	20231023	112000	422725387	1907	1907	1907	1907	64
467	20231023	111900	422603339	1906	1906	1906	1906	58
468	20231023	111800	422492791	1906	1906	1906	1906	250
469	20231023	111700	422016291	1906	1909	1909	1906	3806
470	20231023	111600	414759265	1914	1914	1914	1914	0
471	20231023	111500	414759265	1914	1914	1914	1914	1
472	20231023	111400	414757351	1914	1914	1914	1914	50
473	20231023	111300	414661651	1914	1914	1914	1914	0
474	20231023	111200	414661651	1914	1914	1914	1914	202
475	20231023	111100	414275023	1914	1914	1914	1914	0
476	20231023	111000	414275023	1914	1914	1914	1914	2
477	20231023	110900	414271195	1908	1908	1908	1908	1
478	20231023	110800	414269287	1908	1908	1908	1908	315
479	20231023	110700	413668267	1906	1906	1906	1906	0
480	20231023	110600	413668267	1906	1906	1906	1906	0
481	20231023	110500	413668267	1906	1909	1909	1906	4208
482	20231023	110400	405641756	1908	1908	1908	1908	500
483	20231023	110300	404687756	1908	1908	1908	1908	649
484	20231023	110200	403449464	1908	1908	1908	1908	1
485	20231023	110100	403447556	1908	1909	1909	1908	3973
486	20231023	110000	395865267	1909	1909	1909	1909	0
487	20231023	105900	395865267	1909	1909	1909	1909	200
488	20231023	105800	395483467	1908	1908	1908	1908	0
489	20231023	105700	395483467	1908	1908	1908	1908	0
490	20231023	105600	395483467	1908	1917	1917	1908	7053
491	20231023	105500	382012310	1918	1918	1918	1918	200
492	20231023	105400	381628710	1919	1919	1919	1919	0
493	20231023	105300	381628710	1919	1919	1919	1919	0
494	20231023	105200	381628710	1919	1919	1919	1919	0
495	20231023	105100	381628710	1919	1918	1919	1918	2
496	20231023	105000	381624873	1913	1913	1913	1913	252
497	20231023	104900	381142797	1919	1919	1919	1919	0
498	20231023	104800	381142797	1919	1919	1919	1919	1
499	20231023	104700	381140878	1912	1915	1915	1912	2600
500	20231023	104600	376163174	1915	1916	1916	1915	300
501	20231023	104500	375588574	1915	1918	1918	1915	300
502	20231023	104400	375013960	1919	1919	1919	1919	0
503	20231023	104300	375013960	1919	1918	1919	1918	108
504	20231023	104200	374806788	1919	1919	1919	1919	20
505	20231023	104100	374768408	1919	1919	1919	1919	324
506	20231023	104000	374146652	1919	1915	1919	1915	67
507	20231023	103900	374018263	1915	1918	1918	1915	1717
508	20231023	103800	370730105	1919	1915	1919	1915	1437
509	20231023	103700	367978230	1919	1919	1919	1919	200
510	20231023	103600	367594430	1919	1919	1919	1919	0
511	20231023	103500	367594430	1919	1919	1919	1919	0
512	20231023	103400	367594430	1919	1919	1919	1919	100
513	20231023	103300	367402530	1919	1918	1919	1918	2799
514	20231023	103200	362032958	1918	1918	1918	1918	222
515	20231023	103100	361607162	1918	1918	1918	1918	38
516	20231023	103000	361534278	1918	1918	1918	1918	0
517	20231023	102900	361534278	1918	1918	1918	1918	0
518	20231023	102800	361534278	1918	1913	1918	1913	11001
519	20231023	102700	340471813	1909	1910	1910	1909	514
520	20231023	102600	339490126	1910	1910	1910	1910	100
521	20231023	102500	339299126	1910	1910	1910	1910	0
522	20231023	102400	339299126	1910	1910	1910	1910	100
523	20231023	102300	339108126	1910	1910	1910	1910	1
524	20231023	102200	339106216	1908	1908	1908	1908	147
525	20231023	102100	338825740	1910	1910	1910	1910	0
526	20231023	102000	338825740	1910	1910	1910	1910	171
527	20231023	101900	338499130	1910	1910	1910	1910	76
528	20231023	101800	338353970	1910	1910	1910	1910	0
529	20231023	101700	338353970	1910	1910	1910	1910	1093
530	20231023	101600	336266340	1913	1907	1913	1907	70
531	20231023	101500	336132553	1913	1908	1913	1908	2656
532	20231023	101400	331064725	1913	1913	1913	1913	0
533	20231023	101300	331064725	1913	1913	1913	1913	0
534	20231023	101200	331064725	1913	1913	1913	1913	0
535	20231023	101100	331064725	1913	1913	1913	1913	104
536	20231023	101000	330865773	1907	1908	1908	1907	526
537	20231023	100900	329862690	1906	1906	1906	1906	0
538	20231023	100800	329862690	1906	1906	1906	1904	4602
539	20231023	100700	321095069	1906	1907	1907	1906	100
540	20231023	100600	320904468	1906	1906	1906	1906	2532
541	20231023	100500	316078476	1908	1910	1910	1908	6150
542	20231023	100400	304337678	1911	1914	1914	1911	2316
543	20231023	100300	299909559	1914	1914	1914	1913	284
544	20231023	100200	299366033	1912	1912	1912	1911	5165
545	20231023	100100	289493084	1911	1910	1911	1910	27
546	20231023	100000	289441512	1910	1910	1918	1909	1546
547	20231023	095900	286490044	1909	1915	1915	1909	5621
548	20231023	095800	275747588	1915	1915	1915	1915	9
549	20231023	095700	275730353	1915	1915	1915	1915	0
550	20231023	095600	275730353	1915	1915	1916	1915	3600
551	20231023	095500	268832853	1919	1919	1919	1919	0
552	20231023	095400	268832853	1919	1919	1919	1919	0
553	20231023	095300	268832853	1919	1919	1919	1919	5
554	20231023	095200	268823258	1919	1916	1919	1916	2955
555	20231023	095100	263160896	1916	1916	1916	1916	0
556	20231023	095000	263160896	1916	1916	1916	1916	2465
557	20231023	094900	258437956	1911	1911	1911	1911	529
558	20231023	094800	257427037	1910	1910	1910	1910	0
559	20231023	094700	257427037	1910	1910	1910	1910	0
560	20231023	094600	257427037	1910	1911	1911	1910	628
561	20231023	094500	256227556	1910	1913	1913	1910	5009
562	20231023	094400	246655320	1913	1917	1918	1913	3116
563	20231023	094300	240692372	1918	1918	1918	1918	0
564	20231023	094200	240692372	1918	1910	1918	1910	156
565	20231023	094100	240393604	1910	1918	1920	1910	2853
566	20231023	094000	234937466	1912	1912	1912	1912	8000
567	20231023	093900	219641466	1912	1912	1912	1912	0
568	20231023	093800	219641466	1912	1912	1912	1912	50
569	20231023	093700	219545866	1920	1920	1920	1920	108
570	20231023	093600	219338506	1915	1915	1921	1915	81
571	20231023	093500	219183385	1915	1913	1921	1908	2369
572	20231023	093400	214648445	1913	1908	1913	1908	393
573	20231023	093300	213897136	1913	1905	1913	1905	395
574	20231023	093200	213144501	1905	1905	1905	1905	39
575	20231023	093100	213070206	1905	1905	1905	1905	152
576	20231023	093000	212780646	1904	1904	1904	1904	100
577	20231023	092900	212590246	1905	1905	1905	1905	1063
578	20231023	092800	210565231	1904	1907	1907	1904	2798
579	20231023	092700	205236709	1910	1910	1910	1910	0
580	20231023	092600	205236709	1910	1910	1910	1910	600
581	20231023	092500	204090709	1910	1910	1910	1910	0
582	20231023	092400	204090709	1910	1904	1910	1904	1185
583	20231023	092300	201834363	1910	1904	1910	1904	12
584	20231023	092200	201811455	1910	1906	1910	1903	211
585	20231023	092100	201409674	1906	1907	1908	1902	9177
586	20231023	092000	183922848	1905	1915	1917	1905	4407
587	20231023	091900	175524122	1903	1909	1917	1903	2449
588	20231023	091800	170857641	1910	1910	1919	1910	821
589	20231023	091700	169289122	1910	1915	1915	1910	3220
590	20231023	091600	163133649	1916	1920	1922	1916	1575
591	20231023	091500	160109920	1921	1916	1921	1916	2319
592	20231023	091400	155656418	1913	1901	1914	1900	5203
593	20231023	091300	145719723	1900	1900	1900	1900	0
594	20231023	091200	145719723	1900	1902	1902	1900	2390
595	20231023	091100	141178610	1901	1900	1901	1900	552
596	20231023	091000	140129508	1900	1899	1900	1897	5140
597	20231023	090900	130368929	1899	1903	1903	1899	7287
598	20231023	090800	116518411	1903	1902	1903	1902	132
599	20231023	090700	116267276	1902	1905	1916	1902	5807
600	20231023	090600	105220590	1905	1905	1906	1905	2125
601	20231023	090500	101170871	1905	1912	1917	1905	14382
602	20231023	090400	73720946	1914	1917	1934	1914	4360
603	20231023	090300	65327722	1920	1912	1921	1912	577
604	20231023	090200	64221167	1912	1911	1912	1911	1010
605	20231023	090100	62290841	1907	1967	1967	1907	9441
606	20231023	090000	44226065	1967	1910	1975	1906	22957