KissMeData/066790/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	194300	12923595270	1944	1944	1944	1944	103030
3	20231030	194200	12923595270	1944	1944	1944	1944	0
4	20231030	194100	12923595270	1944	1944	1944	1944	0
5	20231030	194000	12923595270	1944	1944	1944	1944	0
6	20231030	193900	12923595270	1944	1944	1944	1944	0
7	20231030	193800	12923595270	1944	1944	1944	1944	0
8	20231030	193700	12923595270	1944	1944	1944	1944	0
9	20231030	193600	12923595270	1944	1944	1944	1944	0
10	20231030	193500	12923595270	1944	1944	1944	1944	0
11	20231030	193400	12923595270	1944	1944	1944	1944	0
12	20231030	193300	12923595270	1944	1944	1944	1944	0
13	20231030	193200	12923595270	1944	1944	1944	1944	0
14	20231030	193100	12923595270	1944	1944	1944	1944	0
15	20231030	193000	12923595270	1944	1944	1944	1944	0
16	20231030	192900	12923595270	1944	1944	1944	1944	0
17	20231030	192800	12923595270	1944	1944	1944	1944	0
18	20231030	192700	12923595270	1944	1944	1944	1944	0
19	20231030	192600	12923595270	1944	1944	1944	1944	0
20	20231030	192500	12923595270	1944	1944	1944	1944	0
21	20231030	192400	12923595270	1944	1944	1944	1944	0
22	20231030	192300	12923595270	1944	1944	1944	1944	0
23	20231030	192200	12923595270	1944	1944	1944	1944	0
24	20231030	192100	12923595270	1944	1944	1944	1944	0
25	20231030	192000	12923595270	1944	1944	1944	1944	0
26	20231030	191900	12923595270	1944	1944	1944	1944	0
27	20231030	191800	12923595270	1944	1944	1944	1944	0
28	20231030	191700	12923595270	1944	1944	1944	1944	0
29	20231030	191600	12923595270	1944	1944	1944	1944	0
30	20231030	191500	12923595270	1944	1944	1944	1944	0
31	20231030	191400	12923595270	1944	1944	1944	1944	0
32	20231030	191300	12923595270	1944	1944	1944	1944	103030
33	20231030	191200	12923595270	1944	1944	1944	1944	0
34	20231030	191100	12923595270	1944	1944	1944	1944	0
35	20231030	191000	12923595270	1944	1944	1944	1944	0
36	20231030	190900	12923595270	1944	1944	1944	1944	0
37	20231030	190800	12923595270	1944	1944	1944	1944	0
38	20231030	190700	12923595270	1944	1944	1944	1944	0
39	20231030	190600	12923595270	1944	1944	1944	1944	0
40	20231030	190500	12923595270	1944	1944	1944	1944	0
41	20231030	190400	12923595270	1944	1944	1944	1944	0
42	20231030	190300	12923595270	1944	1944	1944	1944	0
43	20231030	190200	12923595270	1944	1944	1944	1944	0
44	20231030	190100	12923595270	1944	1944	1944	1944	0
45	20231030	190000	12923595270	1944	1944	1944	1944	0
46	20231030	185900	12923595270	1944	1944	1944	1944	0
47	20231030	185800	12923595270	1944	1944	1944	1944	0
48	20231030	185700	12923595270	1944	1944	1944	1944	0
49	20231030	185600	12923595270	1944	1944	1944	1944	0
50	20231030	185500	12923595270	1944	1944	1944	1944	0
51	20231030	185400	12923595270	1944	1944	1944	1944	0
52	20231030	185300	12923595270	1944	1944	1944	1944	0
53	20231030	185200	12923595270	1944	1944	1944	1944	0
54	20231030	185100	12923595270	1944	1944	1944	1944	0
55	20231030	185000	12923595270	1944	1944	1944	1944	0
56	20231030	184900	12923595270	1944	1944	1944	1944	0
57	20231030	184800	12923595270	1944	1944	1944	1944	0
58	20231030	184700	12923595270	1944	1944	1944	1944	0
59	20231030	184600	12923595270	1944	1944	1944	1944	0
60	20231030	184500	12923595270	1944	1944	1944	1944	0
61	20231030	184400	12923595270	1944	1944	1944	1944	0
62	20231030	184300	12923595270	1944	1944	1944	1944	103030
63	20231030	184200	12923595270	1944	1944	1944	1944	0
64	20231030	184100	12923595270	1944	1944	1944	1944	0
65	20231030	184000	12923595270	1944	1944	1944	1944	0
66	20231030	183900	12923595270	1944	1944	1944	1944	0
67	20231030	183800	12923595270	1944	1944	1944	1944	0
68	20231030	183700	12923595270	1944	1944	1944	1944	0
69	20231030	183600	12923595270	1944	1944	1944	1944	0
70	20231030	183500	12923595270	1944	1944	1944	1944	0
71	20231030	183400	12923595270	1944	1944	1944	1944	0
72	20231030	183300	12923595270	1944	1944	1944	1944	0
73	20231030	183200	12923595270	1944	1944	1944	1944	0
74	20231030	183100	12923595270	1944	1944	1944	1944	0
75	20231030	183000	12923595270	1944	1944	1944	1944	0
76	20231030	182900	12923595270	1944	1944	1944	1944	0
77	20231030	182800	12923595270	1944	1944	1944	1944	0
78	20231030	182700	12923595270	1944	1944	1944	1944	0
79	20231030	182600	12923595270	1944	1944	1944	1944	0
80	20231030	182500	12923595270	1944	1944	1944	1944	0
81	20231030	182400	12923595270	1944	1944	1944	1944	0
82	20231030	182300	12923595270	1944	1944	1944	1944	0
83	20231030	182200	12923595270	1944	1944	1944	1944	0
84	20231030	182100	12923595270	1944	1944	1944	1944	0
85	20231030	182000	12923595270	1944	1944	1944	1944	0
86	20231030	181900	12923595270	1944	1944	1944	1944	0
87	20231030	181800	12923595270	1944	1944	1944	1944	0
88	20231030	181700	12923595270	1944	1944	1944	1944	0
89	20231030	181600	12923595270	1944	1944	1944	1944	0
90	20231030	181500	12923595270	1944	1944	1944	1944	0
91	20231030	181400	12923595270	1944	1944	1944	1944	0
92	20231030	181300	12923595270	1944	1944	1944	1944	103030
93	20231030	181200	12923595270	1944	1944	1944	1944	0
94	20231030	181100	12923595270	1944	1944	1944	1944	0
95	20231030	181000	12923595270	1944	1944	1944	1944	0
96	20231030	180900	12923595270	1944	1944	1944	1944	0
97	20231030	180800	12923595270	1944	1944	1944	1944	0
98	20231030	180700	12923595270	1944	1944	1944	1944	0
99	20231030	180600	12923595270	1944	1944	1944	1944	0
100	20231030	180500	12923595270	1944	1944	1944	1944	0
101	20231030	180400	12923595270	1944	1944	1944	1944	0
102	20231030	180300	12923595270	1944	1944	1944	1944	0
103	20231030	180200	12923595270	1944	1944	1944	1944	0
104	20231030	180100	12923595270	1944	1944	1944	1944	0
105	20231030	180000	12923595270	1944	1944	1944	1944	0
106	20231030	175900	12923595270	1944	1944	1944	1944	0
107	20231030	175800	12923595270	1944	1944	1944	1944	0
108	20231030	175700	12923595270	1944	1944	1944	1944	0
109	20231030	175600	12923595270	1944	1944	1944	1944	0
110	20231030	175500	12923595270	1944	1944	1944	1944	0
111	20231030	175400	12923595270	1944	1944	1944	1944	0
112	20231030	175300	12923595270	1944	1944	1944	1944	0
113	20231030	175200	12923595270	1944	1944	1944	1944	0
114	20231030	175100	12923595270	1944	1944	1944	1944	0
115	20231030	175000	12923595270	1944	1944	1944	1944	0
116	20231030	174900	12923595270	1944	1944	1944	1944	0
117	20231030	174800	12923595270	1944	1944	1944	1944	0
118	20231030	174700	12923595270	1944	1944	1944	1944	0
119	20231030	174600	12923595270	1944	1944	1944	1944	0
120	20231030	174500	12923595270	1944	1944	1944	1944	0
121	20231030	174400	12923595270	1944	1944	1944	1944	0
122	20231030	174300	12923595270	1944	1944	1944	1944	103030
123	20231030	174200	12923595270	1944	1944	1944	1944	0
124	20231030	174100	12923595270	1944	1944	1944	1944	0
125	20231030	174000	12923595270	1944	1944	1944	1944	0
126	20231030	173900	12923595270	1944	1944	1944	1944	0
127	20231030	173800	12923595270	1944	1944	1944	1944	0
128	20231030	173700	12923595270	1944	1944	1944	1944	0
129	20231030	173600	12923595270	1944	1944	1944	1944	0
130	20231030	173500	12923595270	1944	1944	1944	1944	0
131	20231030	173400	12923595270	1944	1944	1944	1944	0
132	20231030	173300	12923595270	1944	1944	1944	1944	0
133	20231030	173200	12923595270	1944	1944	1944	1944	0
134	20231030	173100	12923595270	1944	1944	1944	1944	0
135	20231030	173000	12923595270	1944	1944	1944	1944	0
136	20231030	172900	12923595270	1944	1944	1944	1944	0
137	20231030	172800	12923595270	1944	1944	1944	1944	0
138	20231030	172700	12923595270	1944	1944	1944	1944	0
139	20231030	172600	12923595270	1944	1944	1944	1944	0
140	20231030	172500	12923595270	1944	1944	1944	1944	0
141	20231030	172400	12923595270	1944	1944	1944	1944	0
142	20231030	172300	12923595270	1944	1944	1944	1944	0
143	20231030	172200	12923595270	1944	1944	1944	1944	0
144	20231030	172100	12923595270	1944	1944	1944	1944	0
145	20231030	172000	12923595270	1944	1944	1944	1944	0
146	20231030	171900	12923595270	1944	1944	1944	1944	0
147	20231030	171800	12923595270	1944	1944	1944	1944	0
148	20231030	171700	12923595270	1944	1944	1944	1944	0
149	20231030	171600	12923595270	1944	1944	1944	1944	0
150	20231030	171500	12923595270	1944	1944	1944	1944	0
151	20231030	171400	12923595270	1944	1944	1944	1944	0
152	20231030	171300	12923595270	1944	1944	1944	1944	103030
153	20231030	171200	12923595270	1944	1944	1944	1944	0
154	20231030	171100	12923595270	1944	1944	1944	1944	0
155	20231030	171000	12923595270	1944	1944	1944	1944	0
156	20231030	170900	12923595270	1944	1944	1944	1944	0
157	20231030	170800	12923595270	1944	1944	1944	1944	0
158	20231030	170700	12923595270	1944	1944	1944	1944	0
159	20231030	170600	12923595270	1944	1944	1944	1944	0
160	20231030	170500	12923595270	1944	1944	1944	1944	0
161	20231030	170400	12923595270	1944	1944	1944	1944	0
162	20231030	170300	12923595270	1944	1944	1944	1944	0
163	20231030	170200	12923595270	1944	1944	1944	1944	0
164	20231030	170100	12923595270	1944	1944	1944	1944	0
165	20231030	170000	12923595270	1944	1944	1944	1944	0
166	20231030	165900	12923595270	1944	1944	1944	1944	0
167	20231030	165800	12923595270	1944	1944	1944	1944	0
168	20231030	165700	12923595270	1944	1944	1944	1944	0
169	20231030	165600	12923595270	1944	1944	1944	1944	0
170	20231030	165500	12923595270	1944	1944	1944	1944	0
171	20231030	165400	12923595270	1944	1944	1944	1944	0
172	20231030	165300	12923595270	1944	1944	1944	1944	0
173	20231030	165200	12923595270	1944	1944	1944	1944	0
174	20231030	165100	12923595270	1944	1944	1944	1944	0
175	20231030	165000	12923595270	1944	1944	1944	1944	0
176	20231030	164900	12923595270	1944	1944	1944	1944	0
177	20231030	164800	12923595270	1944	1944	1944	1944	0
178	20231030	164700	12923595270	1944	1944	1944	1944	0
179	20231030	164600	12923595270	1944	1944	1944	1944	0
180	20231030	164500	12923595270	1944	1944	1944	1944	0
181	20231030	164400	12923595270	1944	1944	1944	1944	0
182	20231030	164300	12923595270	1944	1944	1944	1944	103030
183	20231030	164200	12923595270	1944	1944	1944	1944	0
184	20231030	164100	12923595270	1944	1944	1944	1944	0
185	20231030	164000	12923595270	1944	1944	1944	1944	0
186	20231030	163900	12923595270	1944	1944	1944	1944	0
187	20231030	163800	12923595270	1944	1944	1944	1944	0
188	20231030	163700	12923595270	1944	1944	1944	1944	0
189	20231030	163600	12923595270	1944	1944	1944	1944	0
190	20231030	163500	12923595270	1944	1944	1944	1944	0
191	20231030	163400	12923595270	1944	1944	1944	1944	0
192	20231030	163300	12923595270	1944	1944	1944	1944	0
193	20231030	163200	12923595270	1944	1944	1944	1944	0
194	20231030	163100	12923595270	1944	1944	1944	1944	0
195	20231030	163000	12923595270	1944	1944	1944	1944	0
196	20231030	162900	12923595270	1944	1944	1944	1944	0
197	20231030	162800	12923595270	1944	1944	1944	1944	0
198	20231030	162700	12923595270	1944	1944	1944	1944	0
199	20231030	162600	12923595270	1944	1944	1944	1944	0
200	20231030	162500	12923595270	1944	1944	1944	1944	0
201	20231030	162400	12923595270	1944	1944	1944	1944	0
202	20231030	162300	12923595270	1944	1944	1944	1944	0
203	20231030	162200	12923595270	1944	1944	1944	1944	0
204	20231030	162100	12923595270	1944	1944	1944	1944	0
205	20231030	162000	12923595270	1944	1944	1944	1944	0
206	20231030	161900	12923595270	1944	1944	1944	1944	0
207	20231030	161800	12923595270	1944	1944	1944	1944	0
208	20231030	161700	12923595270	1944	1944	1944	1944	0
209	20231030	161600	12923595270	1944	1944	1944	1944	0
210	20231030	161500	12923595270	1944	1944	1944	1944	0
211	20231030	161400	12923595270	1944	1944	1944	1944	0
212	20231030	161300	12923595270	1944	1944	1944	1944	103030
213	20231030	161200	12923595270	1944	1944	1944	1944	0
214	20231030	161100	12923595270	1944	1944	1944	1944	0
215	20231030	161000	12923595270	1944	1944	1944	1944	0
216	20231030	160900	12923595270	1944	1944	1944	1944	0
217	20231030	160800	12923595270	1944	1944	1944	1944	0
218	20231030	160700	12923595270	1944	1944	1944	1944	0
219	20231030	160600	12923595270	1944	1944	1944	1944	0
220	20231030	160500	12923595270	1944	1944	1944	1944	0
221	20231030	160400	12923595270	1944	1944	1944	1944	0
222	20231030	160300	12923595270	1944	1944	1944	1944	0
223	20231030	160200	12923595270	1944	1944	1944	1944	0
224	20231030	160100	12923595270	1944	1944	1944	1944	0
225	20231030	160000	12923595270	1944	1944	1944	1944	0
226	20231030	155900	12923595270	1944	1944	1944	1944	0
227	20231030	155800	12923595270	1944	1944	1944	1944	0
228	20231030	155700	12923595270	1944	1944	1944	1944	0
229	20231030	155600	12923595270	1944	1944	1944	1944	0
230	20231030	155500	12923595270	1944	1944	1944	1944	0
231	20231030	155400	12923595270	1944	1944	1944	1944	0
232	20231030	155300	12923595270	1944	1944	1944	1944	0
233	20231030	155200	12923595270	1944	1944	1944	1944	0
234	20231030	155100	12923595270	1944	1944	1944	1944	0
235	20231030	155000	12923595270	1944	1944	1944	1944	0
236	20231030	154900	12923595270	1944	1944	1944	1944	0
237	20231030	154800	12923595270	1944	1944	1944	1944	0
238	20231030	154700	12923595270	1944	1944	1944	1944	0
239	20231030	154600	12923595270	1944	1944	1944	1944	0
240	20231030	154500	12923595270	1944	1944	1944	1944	0
241	20231030	154400	12923595270	1944	1944	1944	1944	0
242	20231030	154300	12923595270	1944	1944	1944	1944	103030
243	20231030	154200	12923595270	1944	1944	1944	1944	0
244	20231030	154100	12923595270	1944	1944	1944	1944	0
245	20231030	154000	12923595270	1944	1944	1944	1944	0
246	20231030	153900	12923595270	1944	1944	1944	1944	0
247	20231030	153800	12923595270	1944	1944	1944	1944	0
248	20231030	153700	12923595270	1944	1944	1944	1944	0
249	20231030	153600	12923595270	1944	1944	1944	1944	0
250	20231030	153500	12923595270	1944	1944	1944	1944	0
251	20231030	153400	12923595270	1944	1944	1944	1944	0
252	20231030	153300	12923595270	1944	1944	1944	1944	0
253	20231030	153200	12923595270	1944	1944	1944	1944	0
254	20231030	153100	12923595270	1944	1944	1944	1944	0
255	20231030	153000	12923595270	1944	1944	1944	1944	103030
256	20231030	152900	12723304950	1937	1937	1937	1937	0
257	20231030	152800	12723304950	1937	1937	1937	1937	0
258	20231030	152700	12723304950	1937	1937	1937	1937	0
259	20231030	152600	12723304950	1937	1937	1937	1937	0
260	20231030	152500	12723304950	1937	1937	1937	1937	0
261	20231030	152400	12723304950	1937	1937	1937	1937	0
262	20231030	152300	12723304950	1937	1937	1937	1937	0
263	20231030	152200	12723304950	1937	1937	1937	1937	0
264	20231030	152100	12723304950	1937	1937	1937	1937	0
265	20231030	152000	12723304950	1937	1937	1937	1937	0
266	20231030	151900	12723304950	1937	1935	1937	1929	60818
267	20231030	151800	12605625032	1935	1929	1936	1927	64716
268	20231030	151700	12480570438	1929	1930	1932	1925	17988
269	20231030	151600	12445876426	1930	1929	1930	1925	62140
270	20231030	151500	12325981072	1928	1928	1930	1927	16265
271	20231030	151400	12294611664	1928	1929	1930	1927	8993
272	20231030	151300	12277264473	1930	1929	1930	1929	16294
273	20231030	151200	12245824726	1929	1928	1930	1926	32814
274	20231030	151100	12182554907	1928	1926	1929	1926	34255
275	20231030	151000	12116533891	1926	1923	1926	1922	15743
276	20231030	150900	12086261031	1924	1926	1927	1922	26172
277	20231030	150800	12035847523	1926	1924	1926	1923	30649
278	20231030	150700	11976849076	1922	1926	1927	1922	17878
279	20231030	150600	11942449049	1926	1920	1927	1920	43293
280	20231030	150500	11859117021	1922	1907	1922	1906	92001
281	20231030	150400	11682915473	1907	1908	1908	1906	2934
282	20231030	150300	11677317981	1897	1897	1909	1896	30019
283	20231030	150200	11620195027	1898	1896	1898	1886	6658
284	20231030	150100	11607571065	1896	1895	1897	1886	5355
285	20231030	150000	11597426709	1895	1883	1896	1883	9900
286	20231030	145900	11578677784	1885	1884	1886	1880	25080
287	20231030	145800	11531441986	1884	1888	1888	1882	10358
288	20231030	145700	11511910119	1888	1889	1890	1888	4023
289	20231030	145600	11504312081	1888	1888	1889	1888	14346
290	20231030	145500	11477214448	1888	1892	1892	1888	4220
291	20231030	145400	11469240906	1892	1893	1893	1890	12474
292	20231030	145300	11445648450	1895	1895	1895	1894	769
293	20231030	145200	11444191356	1895	1893	1896	1890	2447
294	20231030	145100	11439556340	1893	1893	1894	1891	3703
295	20231030	145000	11432547592	1893	1891	1893	1891	3787
296	20231030	144900	11425379351	1893	1893	1894	1893	5027
297	20231030	144800	11415858497	1893	1894	1897	1893	4540
298	20231030	144700	11407257888	1895	1897	1900	1895	9502
299	20231030	144600	11389240753	1900	1900	1900	1900	2510
300	20231030	144500	11384471753	1900	1900	1900	1896	9160
301	20231030	144400	11367074007	1900	1898	1900	1897	3475
302	20231030	144300	11360480497	1900	1897	1900	1897	14591
303	20231030	144200	11332758945	1899	1907	1907	1897	3156
304	20231030	144100	11326767149	1907	1897	1907	1895	12087
305	20231030	144000	11303814217	1897	1897	1897	1894	9182
306	20231030	143900	11286404943	1897	1897	1907	1897	15445
307	20231030	143800	11257023384	1897	1890	1898	1885	5553
308	20231030	143700	11246509128	1890	1891	1891	1885	2106
309	20231030	143600	11242529973	1891	1884	1891	1884	4757
310	20231030	143500	11233566010	1884	1889	1894	1881	2199
311	20231030	143400	11229411402	1889	1880	1889	1880	3531
312	20231030	143300	11222764002	1881	1874	1882	1874	5211
313	20231030	143200	11212969950	1875	1866	1875	1866	4784
314	20231030	143100	11204011035	1864	1872	1872	1864	922
315	20231030	143000	11202291755	1862	1868	1872	1861	5718
316	20231030	142900	11191622202	1859	1859	1868	1859	2142
317	20231030	142800	11187637159	1859	1868	1869	1859	9441
318	20231030	142700	11170072517	1870	1870	1870	1863	107
319	20231030	142600	11169872938	1870	1863	1870	1863	1280
320	20231030	142500	11167480535	1870	1871	1871	1863	1841
321	20231030	142400	11164043292	1871	1871	1872	1863	5965
322	20231030	142300	11152929075	1863	1874	1875	1863	8468
323	20231030	142200	11137116974	1874	1872	1874	1863	4781
324	20231030	142100	11128194197	1872	1863	1874	1862	10842
325	20231030	142000	11107970496	1862	1862	1867	1860	18177
326	20231030	141900	11074116040	1862	1861	1862	1860	9681
327	20231030	141800	11056096727	1861	1869	1869	1861	4691
328	20231030	141700	11047347497	1869	1869	1870	1861	4634
329	20231030	141600	11038688825	1869	1869	1869	1860	4622
330	20231030	141500	11030087338	1869	1870	1870	1859	1357
331	20231030	141400	11027558281	1872	1871	1876	1860	3848
332	20231030	141300	11020370332	1871	1871	1880	1867	7587
333	20231030	141200	11006155046	1870	1856	1872	1856	15059
334	20231030	141100	10978093294	1854	1843	1858	1843	13685
335	20231030	141000	10952795728	1842	1844	1845	1837	33659
336	20231030	140900	10890807561	1845	1854	1854	1844	18054
337	20231030	140800	10857453819	1854	1852	1858	1850	4854
338	20231030	140700	10848456716	1850	1858	1858	1850	33671
339	20231030	140600	10786068277	1858	1877	1877	1858	67517
340	20231030	140500	10659947704	1876	1875	1880	1872	8204
341	20231030	140400	10644569264	1877	1880	1880	1872	16740
342	20231030	140300	10613180702	1878	1876	1885	1876	14496
343	20231030	140200	10585952919	1877	1878	1886	1876	39405
344	20231030	140100	10511947951	1886	1888	1888	1877	17001
345	20231030	140000	10479971207	1886	1893	1894	1885	9291
346	20231030	135900	10462404712	1894	1893	1897	1882	4423
347	20231030	135800	10454030123	1882	1882	1893	1875	20856
348	20231030	135700	10414838208	1883	1895	1896	1875	13513
349	20231030	135600	10389299125	1896	1882	1900	1875	18732
350	20231030	135500	10353818734	1875	1865	1883	1865	11710
351	20231030	135400	10331841861	1865	1861	1870	1861	11607
352	20231030	135300	10310184240	1861	1868	1868	1860	35516
353	20231030	135200	10243976634	1867	1874	1875	1867	58922
354	20231030	135100	10133760632	1874	1883	1883	1874	17149
355	20231030	135000	10101557484	1879	1879	1884	1879	10184
356	20231030	134900	10082416556	1879	1884	1884	1879	1583
357	20231030	134800	10079439944	1887	1889	1889	1878	28229
358	20231030	134700	10026332894	1889	1886	1890	1886	2950
359	20231030	134600	10020767779	1884	1907	1907	1884	16257
360	20231030	134500	9989901184	1907	1898	1907	1898	12968
361	20231030	134400	9965264268	1898	1907	1907	1898	4803
362	20231030	134300	9956139926	1908	1896	1908	1895	6625
363	20231030	134200	9943562703	1897	1895	1897	1894	4509
364	20231030	134100	9935019574	1896	1889	1896	1889	1148
365	20231030	134000	9932849124	1889	1890	1890	1886	5268
366	20231030	133900	9922901429	1890	1905	1909	1890	16947
367	20231030	133800	9890692376	1904	1902	1904	1890	10493
368	20231030	133700	9870745398	1903	1883	1904	1882	15919
369	20231030	133600	9840607056	1882	1895	1895	1882	5731
370	20231030	133500	9829805031	1890	1893	1900	1890	22046
371	20231030	133400	9788066589	1893	1890	1900	1878	9950
372	20231030	133300	9769282636	1891	1903	1905	1891	6086
373	20231030	133200	9757744797	1903	1913	1913	1902	18348
374	20231030	133100	9722725324	1913	1920	1921	1913	14321
375	20231030	133000	9695251403	1920	1924	1924	1919	4187
376	20231030	132900	9687207963	1925	1920	1929	1916	6865
377	20231030	132800	9673994574	1920	1923	1926	1914	12878
378	20231030	132700	9649260109	1923	1909	1923	1901	13018
379	20231030	132600	9624402329	1909	1890	1926	1883	15261
380	20231030	132500	9595380011	1886	1884	1895	1875	49175
381	20231030	132400	9502875919	1884	1914	1919	1882	78181
382	20231030	132300	9354694175	1915	1926	1934	1915	41264
383	20231030	132200	9275318415	1925	1943	1948	1920	72139
384	20231030	132100	9135397936	1942	1940	1947	1940	33056
385	20231030	132000	9071134895	1942	1948	1948	1935	71235
386	20231030	131900	8932752686	1947	1935	1948	1935	89075
387	20231030	131800	8759808614	1936	1935	1937	1931	20795
388	20231030	131700	8719557331	1935	1924	1936	1924	18590
389	20231030	131600	8683617307	1924	1927	1929	1917	20414
390	20231030	131500	8644309289	1916	1934	1936	1916	35850
391	20231030	131400	8575217282	1934	1917	1934	1901	63184
392	20231030	131300	8453650461	1919	1919	1920	1889	44459
393	20231030	131200	8368416271	1919	1898	1919	1898	155033
394	20231030	131100	8073244524	1898	1896	1898	1895	4282
395	20231030	131000	8065123885	1895	1895	1897	1893	6273
396	20231030	130900	8053235896	1895	1893	1895	1890	13525
397	20231030	130800	8027633971	1893	1889	1893	1886	1898
398	20231030	130700	8024047061	1889	1890	1890	1881	3090
399	20231030	130600	8018230710	1881	1892	1893	1881	14357
400	20231030	130500	7991065982	1892	1892	1892	1891	23229
401	20231030	130400	7947116955	1892	1891	1892	1890	17314
402	20231030	130300	7914365225	1891	1890	1891	1889	3601
403	20231030	130200	7907559109	1890	1881	1890	1881	7
404	20231030	130100	7907545924	1880	1882	1882	1880	1056
405	20231030	130000	7905559564	1890	1891	1891	1880	6188
406	20231030	125900	7893916777	1891	1884	1891	1884	13740
407	20231030	125800	7867962217	1880	1883	1883	1880	3554
408	20231030	125700	7861273341	1880	1880	1883	1880	643
409	20231030	125600	7860064201	1880	1873	1883	1873	2127
410	20231030	125500	7856065350	1873	1868	1885	1867	4675
411	20231030	125400	7847282267	1881	1880	1881	1867	5086
412	20231030	125300	7837724233	1880	1879	1880	1866	5367
413	20231030	125200	7827640959	1879	1879	1879	1860	8418
414	20231030	125100	7811888720	1879	1879	1880	1879	1608
415	20231030	125000	7808867267	1879	1878	1879	1872	6615
416	20231030	124900	7796450956	1877	1873	1877	1873	2263
417	20231030	124800	7792207109	1873	1869	1873	1868	1693
418	20231030	124700	7789039679	1869	1846	1875	1846	52862
419	20231030	124600	7690995675	1846	1845	1848	1844	10146
420	20231030	124500	7672274962	1844	1854	1854	1840	51052
421	20231030	124400	7577948379	1854	1860	1860	1854	2173
422	20231030	124300	7573907650	1860	1862	1866	1860	13770
423	20231030	124200	7548292304	1862	1871	1872	1858	18790
424	20231030	124100	7513212937	1872	1880	1880	1872	53666
425	20231030	124000	7412524028	1879	1880	1883	1879	3022
426	20231030	123900	7406842711	1880	1878	1881	1878	20293
427	20231030	123800	7368694295	1878	1885	1886	1878	6117
428	20231030	123700	7357191338	1885	1887	1887	1885	520
429	20231030	123600	7356210804	1887	1889	1890	1887	321
430	20231030	123500	7355604905	1889	1885	1889	1885	2809
431	20231030	123400	7350309924	1884	1885	1885	1884	1058
432	20231030	123300	7348316474	1885	1885	1890	1885	673
433	20231030	123200	7347046874	1884	1889	1892	1883	4553
434	20231030	123100	7338441791	1891	1880	1892	1880	3698
435	20231030	123000	7331472341	1880	1884	1884	1878	4680
436	20231030	122900	7322668481	1883	1888	1888	1883	684
437	20231030	122800	7321380165	1888	1885	1888	1885	519
438	20231030	122700	7320400336	1883	1878	1883	1878	1109
439	20231030	122600	7318313006	1880	1885	1885	1880	4541
440	20231030	122500	7309764021	1885	1885	1885	1885	2020
441	20231030	122400	7305956321	1885	1878	1885	1878	4417
442	20231030	122300	7297652662	1878	1879	1879	1878	596
443	20231030	122200	7296533274	1877	1877	1880	1877	9059
444	20231030	122100	7279527721	1877	1879	1879	1877	6019
445	20231030	122000	7268224266	1879	1882	1882	1879	5818
446	20231030	121900	7257279311	1882	1884	1885	1882	3369
447	20231030	121800	7250936595	1885	1885	1885	1884	2510
448	20231030	121700	7246205318	1884	1883	1884	1883	4260
449	20231030	121600	7238179567	1883	1885	1885	1883	3568
450	20231030	121500	7231459443	1886	1892	1892	1886	2354
451	20231030	121400	7227010378	1890	1893	1897	1890	2997
452	20231030	121300	7221336965	1892	1896	1898	1892	5771
453	20231030	121200	7210401845	1895	1896	1896	1892	6016
454	20231030	121100	7198996226	1898	1896	1898	1895	1774
455	20231030	121000	7195630920	1897	1899	1899	1895	1044
456	20231030	120900	7193648802	1899	1899	1899	1893	1847
457	20231030	120800	7190144262	1899	1899	1900	1893	4738
458	20231030	120700	7181152864	1900	1896	1900	1892	18077
459	20231030	120600	7146830204	1896	1895	1896	1892	2503
460	20231030	120500	7142087086	1895	1896	1896	1879	10390
461	20231030	120400	7122449838	1896	1894	1896	1887	3412
462	20231030	120300	7115986775	1895	1893	1895	1885	2955
463	20231030	120200	7110390494	1895	1893	1895	1885	1975
464	20231030	120100	7106657902	1895	1893	1896	1889	3359
465	20231030	120000	7100302100	1893	1879	1893	1879	22366
466	20231030	115900	7058089892	1878	1883	1887	1878	16500
467	20231030	115800	7027078368	1883	1887	1887	1883	4377
468	20231030	115700	7018831802	1887	1888	1888	1887	7089
469	20231030	115600	7005449098	1887	1886	1887	1886	4795
470	20231030	115500	6996401952	1887	1882	1887	1882	7991
471	20231030	115400	6981340415	1881	1881	1881	1880	229
472	20231030	115300	6980909730	1880	1879	1881	1879	1902
473	20231030	115200	6977333574	1879	1879	1880	1879	8773
474	20231030	115100	6960841184	1880	1880	1880	1879	1811
475	20231030	115000	6957437648	1880	1880	1880	1878	3944
476	20231030	114900	6950026703	1880	1880	1880	1877	9105
477	20231030	114800	6932922510	1880	1877	1880	1877	1661
478	20231030	114700	6929801010	1877	1872	1877	1870	2068
479	20231030	114600	6925927515	1871	1869	1872	1868	7175
480	20231030	114500	6912508114	1868	1873	1873	1868	10144
481	20231030	114400	6893527971	1874	1877	1880	1874	9528
482	20231030	114300	6875649723	1877	1874	1880	1874	6431
483	20231030	114200	6863581227	1875	1878	1880	1874	12109
484	20231030	114100	6840869671	1881	1886	1888	1877	5145
485	20231030	114000	6831179088	1881	1881	1888	1881	5307
486	20231030	113900	6821170092	1880	1874	1887	1868	10182
487	20231030	113800	6802085189	1873	1875	1893	1873	25984
488	20231030	113700	6753334240	1875	1897	1899	1875	18834
489	20231030	113600	6717711093	1899	1897	1899	1894	18487
490	20231030	113500	6682648325	1898	1898	1899	1895	13558
491	20231030	113400	6656926783	1898	1896	1899	1895	26105
492	20231030	113300	6607384422	1897	1895	1897	1891	19398
493	20231030	113200	6570617831	1895	1882	1898	1882	45763
494	20231030	113100	6484241613	1881	1880	1882	1880	8786
495	20231030	113000	6467718119	1880	1875	1880	1875	2329
496	20231030	112900	6463343765	1875	1878	1879	1875	10105
497	20231030	112800	6444384724	1879	1880	1882	1879	3832
498	20231030	112700	6437182261	1882	1882	1883	1880	7478
499	20231030	112600	6423113001	1883	1881	1883	1881	2088
500	20231030	112500	6419183665	1883	1880	1883	1880	6545
501	20231030	112400	6406869656	1882	1879	1882	1878	6219
502	20231030	112300	6395176848	1878	1881	1881	1877	4598
503	20231030	112200	6386538661	1881	1882	1882	1881	5286
504	20231030	112100	6376595353	1882	1874	1882	1873	3941
505	20231030	112000	6369194765	1874	1870	1875	1869	7731
506	20231030	111900	6354730408	1869	1884	1884	1869	11502
507	20231030	111800	6333142104	1884	1884	1885	1881	15565
508	20231030	111700	6303818877	1881	1882	1884	1880	15047
509	20231030	111600	6275502362	1882	1885	1887	1879	14177
510	20231030	111500	6248803039	1885	1870	1885	1870	13458
511	20231030	111400	6223540321	1870	1884	1890	1865	56075
512	20231030	111300	6117993739	1884	1867	1884	1864	88643
513	20231030	111200	5951886197	1867	1861	1867	1860	2082
514	20231030	111100	5948006016	1860	1860	1861	1859	15493
515	20231030	111000	5919192631	1860	1868	1869	1859	8096
516	20231030	110900	5904088705	1868	1860	1868	1860	21699
517	20231030	110800	5863611652	1860	1859	1861	1859	2276
518	20231030	110700	5859377643	1861	1858	1862	1858	8021
519	20231030	110600	5844458185	1858	1853	1859	1853	2449
520	20231030	110500	5839911623	1858	1855	1859	1850	1945
521	20231030	110400	5836302850	1853	1846	1853	1846	9304
522	20231030	110300	5819092470	1850	1845	1850	1845	2767
523	20231030	110200	5813985638	1845	1846	1849	1845	8256
524	20231030	110100	5798734541	1846	1847	1848	1846	5390
525	20231030	110000	5788784132	1846	1853	1855	1845	1746
526	20231030	105900	5785554628	1853	1856	1859	1852	4082
527	20231030	105800	5777986954	1856	1868	1868	1852	13411
528	20231030	105700	5753063702	1868	1855	1869	1855	36508
529	20231030	105600	5685174281	1855	1852	1855	1852	12011
530	20231030	105500	5662925841	1852	1849	1852	1848	10607
531	20231030	105400	5643299818	1850	1851	1852	1848	2581
532	20231030	105300	5638521721	1851	1853	1854	1851	9780
533	20231030	105200	5620417083	1854	1851	1856	1851	24171
534	20231030	105100	5575620977	1851	1841	1851	1841	22676
535	20231030	105000	5533795076	1841	1841	1841	1835	1023
536	20231030	104900	5531914008	1842	1840	1843	1840	4630
537	20231030	104800	5523385862	1840	1838	1842	1838	1057
538	20231030	104700	5521440964	1838	1839	1840	1830	9505
539	20231030	104600	5504028913	1840	1827	1840	1827	13003
540	20231030	104500	5480168590	1825	1827	1833	1823	4646
541	20231030	104400	5471686010	1827	1832	1836	1827	18205
542	20231030	104300	5438381236	1829	1832	1836	1828	6687
543	20231030	104200	5426140418	1836	1842	1842	1832	7828
544	20231030	104100	5411786123	1842	1844	1845	1835	9692
545	20231030	104000	5393940025	1840	1845	1845	1840	8238
546	20231030	103900	5378746932	1844	1845	1845	1840	11021
547	20231030	103800	5358419039	1844	1839	1844	1839	9814
548	20231030	103700	5340346317	1839	1831	1839	1830	6479
549	20231030	103600	5328447037	1830	1832	1832	1812	34369
550	20231030	103500	5265758655	1832	1841	1841	1832	16579
551	20231030	103400	5235285802	1842	1849	1849	1842	6411
552	20231030	103300	5223463950	1849	1848	1849	1845	10927
553	20231030	103200	5203293645	1849	1845	1849	1844	2582
554	20231030	103100	5198527396	1845	1848	1850	1843	5589
555	20231030	103000	5188205294	1843	1849	1849	1841	9128
556	20231030	102900	5171375643	1847	1851	1855	1847	12240
557	20231030	102800	5148730383	1855	1852	1855	1851	13671
558	20231030	102700	5123409945	1857	1856	1861	1854	13956
559	20231030	102600	5097490218	1856	1844	1857	1844	24727
560	20231030	102500	5051742685	1846	1860	1870	1842	67905
561	20231030	102400	4925819676	1860	1834	1860	1834	86542
562	20231030	102300	4765773003	1840	1835	1840	1834	36088
563	20231030	102200	4699477300	1835	1833	1835	1832	8945
564	20231030	102100	4683077290	1833	1833	1833	1831	19770
565	20231030	102000	4646861561	1833	1829	1834	1826	16359
566	20231030	101900	4616900313	1829	1824	1829	1824	6994
567	20231030	101800	4604123332	1829	1820	1829	1820	3226
568	20231030	101700	4598233675	1820	1823	1823	1819	5090
569	20231030	101600	4588969915	1823	1823	1829	1821	6557
570	20231030	101500	4576997207	1823	1820	1828	1820	2789
571	20231030	101400	4571911933	1819	1818	1820	1818	1784
572	20231030	101300	4568666869	1818	1815	1822	1815	1715
573	20231030	101200	4565548350	1815	1812	1823	1812	14160
574	20231030	101100	4539861236	1814	1816	1816	1812	6748
575	20231030	101000	4527620520	1815	1817	1817	1815	8970
576	20231030	100900	4511323584	1817	1829	1829	1817	7125
577	20231030	100800	4498341630	1829	1825	1829	1823	5131
578	20231030	100700	4488985017	1829	1831	1831	1829	2483
579	20231030	100600	4484439702	1823	1833	1833	1823	1711
580	20231030	100500	4481307095	1833	1832	1835	1831	3610
581	20231030	100400	4474693097	1835	1821	1835	1820	43370
582	20231030	100300	4395468996	1820	1832	1832	1817	15154
583	20231030	100200	4367833866	1832	1816	1834	1813	40291
584	20231030	100100	4294283782	1816	1811	1816	1809	15079
585	20231030	100000	4266970029	1810	1815	1816	1810	20602
586	20231030	095900	4229653880	1815	1816	1817	1813	6500
587	20231030	095800	4217852738	1816	1812	1817	1812	3852
588	20231030	095700	4210857626	1812	1812	1812	1810	5280
589	20231030	095600	4201294883	1812	1826	1831	1811	12680
590	20231030	095500	4178225314	1832	1834	1838	1824	21393
591	20231030	095400	4139083144	1833	1820	1840	1817	23509
592	20231030	095300	4096033073	1819	1817	1819	1811	25597
593	20231030	095200	4049542649	1818	1808	1820	1808	39295
594	20231030	095100	3978234760	1810	1801	1810	1801	17680
595	20231030	095000	3946275014	1801	1807	1810	1800	4762
596	20231030	094900	3937680895	1807	1813	1813	1798	41971
597	20231030	094800	3862036915	1813	1806	1827	1804	78135
598	20231030	094700	3720353231	1808	1800	1810	1799	82002
599	20231030	094600	3572610064	1800	1805	1810	1797	9548
600	20231030	094500	3555387212	1803	1788	1803	1784	45003
601	20231030	094400	3474675578	1788	1788	1788	1785	1866
602	20231030	094300	3471339668	1788	1787	1791	1784	7949
603	20231030	094200	3457119938	1789	1787	1789	1782	7304
604	20231030	094100	3444084051	1787	1789	1789	1783	9589
605	20231030	094000	3426971027	1789	1774	1792	1774	41975
606	20231030	093900	3352260169	1774	1777	1779	1772	10788
607	20231030	093800	3333117459	1772	1779	1780	1771	24874
608	20231030	093700	3289043771	1774	1795	1795	1774	18418
609	20231030	093600	3256171112	1796	1790	1796	1786	13425
610	20231030	093500	3232107143	1790	1788	1790	1786	5448
611	20231030	093400	3222373289	1786	1786	1786	1784	4682
612	20231030	093300	3214012408	1786	1788	1795	1776	11192
613	20231030	093200	3194023629	1797	1770	1797	1770	12479
614	20231030	093100	3171778938	1770	1782	1782	1770	27540
615	20231030	093000	3122988394	1782	1777	1783	1771	2648
616	20231030	092900	3118277240	1771	1780	1780	1770	26019
617	20231030	092800	3072097937	1783	1795	1795	1780	8114
618	20231030	092700	3057635683	1795	1786	1799	1778	10016
619	20231030	092600	3039748828	1781	1777	1799	1777	20262
620	20231030	092500	3003611581	1777	1775	1787	1773	12512
621	20231030	092400	2981371406	1783	1779	1787	1774	16826
622	20231030	092300	2951459041	1779	1774	1801	1774	6634
623	20231030	092200	2939577111	1787	1806	1813	1774	55307
624	20231030	092100	2840420736	1806	1812	1817	1800	34967
625	20231030	092000	2777210608	1812	1793	1817	1793	73629
626	20231030	091900	2644160100	1793	1792	1800	1783	25193
627	20231030	091800	2599042738	1796	1803	1803	1790	10654
628	20231030	091700	2579935391	1790	1802	1804	1787	24217
629	20231030	091600	2536557462	1797	1826	1827	1797	35724
630	20231030	091500	2471586407	1827	1768	1827	1768	123789
631	20231030	091400	2249683251	1767	1763	1771	1755	7925
632	20231030	091300	2235691707	1763	1775	1776	1750	75311
633	20231030	091200	2102953289	1775	1780	1783	1775	33312
634	20231030	091100	2043785247	1778	1776	1795	1775	18879
635	20231030	091000	2010072390	1776	1794	1797	1776	39871
636	20231030	090900	1938656429	1794	1775	1797	1773	55047
637	20231030	090800	1840281184	1773	1812	1814	1762	103019
638	20231030	090700	1656999568	1814	1834	1840	1813	81792
639	20231030	090600	1507744057	1834	1888	1891	1834	110387
640	20231030	090500	1301547766	1880	1812	1920	1799	257047
641	20231030	090400	826021739	1800	1813	1813	1751	242758
642	20231030	090300	390222776	1813	1813	1813	1813	0
643	20231030	090200	390222776	1813	1813	1813	1813	0
644	20231030	090100	390222776	1813	1681	1813	1665	184499
645	20231030	090000	69652078	1681	1649	1723	1649	41398