KissMeData/069330/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	193600	249435357	1965	1965	1965	1965	6923
3	20231027	193500	249435357	1965	1965	1965	1965	0
4	20231027	193400	249435357	1965	1965	1965	1965	0
5	20231027	193300	249435357	1965	1965	1965	1965	0
6	20231027	193200	249435357	1965	1965	1965	1965	0
7	20231027	193100	249435357	1965	1965	1965	1965	0
8	20231027	193000	249435357	1965	1965	1965	1965	0
9	20231027	192900	249435357	1965	1965	1965	1965	0
10	20231027	192800	249435357	1965	1965	1965	1965	0
11	20231027	192700	249435357	1965	1965	1965	1965	0
12	20231027	192600	249435357	1965	1965	1965	1965	0
13	20231027	192500	249435357	1965	1965	1965	1965	0
14	20231027	192400	249435357	1965	1965	1965	1965	0
15	20231027	192300	249435357	1965	1965	1965	1965	0
16	20231027	192200	249435357	1965	1965	1965	1965	0
17	20231027	192100	249435357	1965	1965	1965	1965	0
18	20231027	192000	249435357	1965	1965	1965	1965	0
19	20231027	191900	249435357	1965	1965	1965	1965	0
20	20231027	191800	249435357	1965	1965	1965	1965	0
21	20231027	191700	249435357	1965	1965	1965	1965	0
22	20231027	191600	249435357	1965	1965	1965	1965	0
23	20231027	191500	249435357	1965	1965	1965	1965	0
24	20231027	191400	249435357	1965	1965	1965	1965	0
25	20231027	191300	249435357	1965	1965	1965	1965	0
26	20231027	191200	249435357	1965	1965	1965	1965	0
27	20231027	191100	249435357	1965	1965	1965	1965	0
28	20231027	191000	249435357	1965	1965	1965	1965	0
29	20231027	190900	249435357	1965	1965	1965	1965	0
30	20231027	190800	249435357	1965	1965	1965	1965	0
31	20231027	190700	249435357	1965	1965	1965	1965	0
32	20231027	190600	249435357	1965	1965	1965	1965	6923
33	20231027	190500	249435357	1965	1965	1965	1965	0
34	20231027	190400	249435357	1965	1965	1965	1965	0
35	20231027	190300	249435357	1965	1965	1965	1965	0
36	20231027	190200	249435357	1965	1965	1965	1965	0
37	20231027	190100	249435357	1965	1965	1965	1965	0
38	20231027	190000	249435357	1965	1965	1965	1965	0
39	20231027	185900	249435357	1965	1965	1965	1965	0
40	20231027	185800	249435357	1965	1965	1965	1965	0
41	20231027	185700	249435357	1965	1965	1965	1965	0
42	20231027	185600	249435357	1965	1965	1965	1965	0
43	20231027	185500	249435357	1965	1965	1965	1965	0
44	20231027	185400	249435357	1965	1965	1965	1965	0
45	20231027	185300	249435357	1965	1965	1965	1965	0
46	20231027	185200	249435357	1965	1965	1965	1965	0
47	20231027	185100	249435357	1965	1965	1965	1965	0
48	20231027	185000	249435357	1965	1965	1965	1965	0
49	20231027	184900	249435357	1965	1965	1965	1965	0
50	20231027	184800	249435357	1965	1965	1965	1965	0
51	20231027	184700	249435357	1965	1965	1965	1965	0
52	20231027	184600	249435357	1965	1965	1965	1965	0
53	20231027	184500	249435357	1965	1965	1965	1965	0
54	20231027	184400	249435357	1965	1965	1965	1965	0
55	20231027	184300	249435357	1965	1965	1965	1965	0
56	20231027	184200	249435357	1965	1965	1965	1965	0
57	20231027	184100	249435357	1965	1965	1965	1965	0
58	20231027	184000	249435357	1965	1965	1965	1965	0
59	20231027	183900	249435357	1965	1965	1965	1965	0
60	20231027	183800	249435357	1965	1965	1965	1965	0
61	20231027	183700	249435357	1965	1965	1965	1965	0
62	20231027	183600	249435357	1965	1965	1965	1965	6923
63	20231027	183500	249435357	1965	1965	1965	1965	0
64	20231027	183400	249435357	1965	1965	1965	1965	0
65	20231027	183300	249435357	1965	1965	1965	1965	0
66	20231027	183200	249435357	1965	1965	1965	1965	0
67	20231027	183100	249435357	1965	1965	1965	1965	0
68	20231027	183000	249435357	1965	1965	1965	1965	0
69	20231027	182900	249435357	1965	1965	1965	1965	0
70	20231027	182800	249435357	1965	1965	1965	1965	0
71	20231027	182700	249435357	1965	1965	1965	1965	0
72	20231027	182600	249435357	1965	1965	1965	1965	0
73	20231027	182500	249435357	1965	1965	1965	1965	0
74	20231027	182400	249435357	1965	1965	1965	1965	0
75	20231027	182300	249435357	1965	1965	1965	1965	0
76	20231027	182200	249435357	1965	1965	1965	1965	0
77	20231027	182100	249435357	1965	1965	1965	1965	0
78	20231027	182000	249435357	1965	1965	1965	1965	0
79	20231027	181900	249435357	1965	1965	1965	1965	0
80	20231027	181800	249435357	1965	1965	1965	1965	0
81	20231027	181700	249435357	1965	1965	1965	1965	0
82	20231027	181600	249435357	1965	1965	1965	1965	0
83	20231027	181500	249435357	1965	1965	1965	1965	0
84	20231027	181400	249435357	1965	1965	1965	1965	0
85	20231027	181300	249435357	1965	1965	1965	1965	0
86	20231027	181200	249435357	1965	1965	1965	1965	0
87	20231027	181100	249435357	1965	1965	1965	1965	0
88	20231027	181000	249435357	1965	1965	1965	1965	0
89	20231027	180900	249435357	1965	1965	1965	1965	0
90	20231027	180800	249435357	1965	1965	1965	1965	0
91	20231027	180700	249435357	1965	1965	1965	1965	0
92	20231027	180600	249435357	1965	1965	1965	1965	6923
93	20231027	180500	249435357	1965	1965	1965	1965	0
94	20231027	180400	249435357	1965	1965	1965	1965	0
95	20231027	180300	249435357	1965	1965	1965	1965	0
96	20231027	180200	249435357	1965	1965	1965	1965	0
97	20231027	180100	249435357	1965	1965	1965	1965	0
98	20231027	180000	249435357	1965	1965	1965	1965	0
99	20231027	175900	249435357	1965	1965	1965	1965	0
100	20231027	175800	249435357	1965	1965	1965	1965	0
101	20231027	175700	249435357	1965	1965	1965	1965	0
102	20231027	175600	249435357	1965	1965	1965	1965	0
103	20231027	175500	249435357	1965	1965	1965	1965	0
104	20231027	175400	249435357	1965	1965	1965	1965	0
105	20231027	175300	249435357	1965	1965	1965	1965	0
106	20231027	175200	249435357	1965	1965	1965	1965	0
107	20231027	175100	249435357	1965	1965	1965	1965	0
108	20231027	175000	249435357	1965	1965	1965	1965	0
109	20231027	174900	249435357	1965	1965	1965	1965	0
110	20231027	174800	249435357	1965	1965	1965	1965	0
111	20231027	174700	249435357	1965	1965	1965	1965	0
112	20231027	174600	249435357	1965	1965	1965	1965	0
113	20231027	174500	249435357	1965	1965	1965	1965	0
114	20231027	174400	249435357	1965	1965	1965	1965	0
115	20231027	174300	249435357	1965	1965	1965	1965	0
116	20231027	174200	249435357	1965	1965	1965	1965	0
117	20231027	174100	249435357	1965	1965	1965	1965	0
118	20231027	174000	249435357	1965	1965	1965	1965	0
119	20231027	173900	249435357	1965	1965	1965	1965	0
120	20231027	173800	249435357	1965	1965	1965	1965	0
121	20231027	173700	249435357	1965	1965	1965	1965	0
122	20231027	173600	249435357	1965	1965	1965	1965	6923
123	20231027	173500	249435357	1965	1965	1965	1965	0
124	20231027	173400	249435357	1965	1965	1965	1965	0
125	20231027	173300	249435357	1965	1965	1965	1965	0
126	20231027	173200	249435357	1965	1965	1965	1965	0
127	20231027	173100	249435357	1965	1965	1965	1965	0
128	20231027	173000	249435357	1965	1965	1965	1965	0
129	20231027	172900	249435357	1965	1965	1965	1965	0
130	20231027	172800	249435357	1965	1965	1965	1965	0
131	20231027	172700	249435357	1965	1965	1965	1965	0
132	20231027	172600	249435357	1965	1965	1965	1965	0
133	20231027	172500	249435357	1965	1965	1965	1965	0
134	20231027	172400	249435357	1965	1965	1965	1965	0
135	20231027	172300	249435357	1965	1965	1965	1965	0
136	20231027	172200	249435357	1965	1965	1965	1965	0
137	20231027	172100	249435357	1965	1965	1965	1965	0
138	20231027	172000	249435357	1965	1965	1965	1965	0
139	20231027	171900	249435357	1965	1965	1965	1965	0
140	20231027	171800	249435357	1965	1965	1965	1965	0
141	20231027	171700	249435357	1965	1965	1965	1965	0
142	20231027	171600	249435357	1965	1965	1965	1965	0
143	20231027	171500	249435357	1965	1965	1965	1965	0
144	20231027	171400	249435357	1965	1965	1965	1965	0
145	20231027	171300	249435357	1965	1965	1965	1965	0
146	20231027	171200	249435357	1965	1965	1965	1965	0
147	20231027	171100	249435357	1965	1965	1965	1965	0
148	20231027	171000	249435357	1965	1965	1965	1965	0
149	20231027	170900	249435357	1965	1965	1965	1965	0
150	20231027	170800	249435357	1965	1965	1965	1965	0
151	20231027	170700	249435357	1965	1965	1965	1965	0
152	20231027	170600	249435357	1965	1965	1965	1965	6923
153	20231027	170500	249435357	1965	1965	1965	1965	0
154	20231027	170400	249435357	1965	1965	1965	1965	0
155	20231027	170300	249435357	1965	1965	1965	1965	0
156	20231027	170200	249435357	1965	1965	1965	1965	0
157	20231027	170100	249435357	1965	1965	1965	1965	0
158	20231027	170000	249435357	1965	1965	1965	1965	0
159	20231027	165900	249435357	1965	1965	1965	1965	0
160	20231027	165800	249435357	1965	1965	1965	1965	0
161	20231027	165700	249435357	1965	1965	1965	1965	0
162	20231027	165600	249435357	1965	1965	1965	1965	0
163	20231027	165500	249435357	1965	1965	1965	1965	0
164	20231027	165400	249435357	1965	1965	1965	1965	0
165	20231027	165300	249435357	1965	1965	1965	1965	0
166	20231027	165200	249435357	1965	1965	1965	1965	0
167	20231027	165100	249435357	1965	1965	1965	1965	0
168	20231027	165000	249435357	1965	1965	1965	1965	0
169	20231027	164900	249435357	1965	1965	1965	1965	0
170	20231027	164800	249435357	1965	1965	1965	1965	0
171	20231027	164700	249435357	1965	1965	1965	1965	0
172	20231027	164600	249435357	1965	1965	1965	1965	0
173	20231027	164500	249435357	1965	1965	1965	1965	0
174	20231027	164400	249435357	1965	1965	1965	1965	0
175	20231027	164300	249435357	1965	1965	1965	1965	0
176	20231027	164200	249435357	1965	1965	1965	1965	0
177	20231027	164100	249435357	1965	1965	1965	1965	0
178	20231027	164000	249435357	1965	1965	1965	1965	0
179	20231027	163900	249435357	1965	1965	1965	1965	0
180	20231027	163800	249435357	1965	1965	1965	1965	0
181	20231027	163700	249435357	1965	1965	1965	1965	0
182	20231027	163600	249435357	1965	1965	1965	1965	6923
183	20231027	163500	249435357	1965	1965	1965	1965	0
184	20231027	163400	249435357	1965	1965	1965	1965	0
185	20231027	163300	249435357	1965	1965	1965	1965	0
186	20231027	163200	249435357	1965	1965	1965	1965	0
187	20231027	163100	249435357	1965	1965	1965	1965	0
188	20231027	163000	249435357	1965	1965	1965	1965	0
189	20231027	162900	249435357	1965	1965	1965	1965	0
190	20231027	162800	249435357	1965	1965	1965	1965	0
191	20231027	162700	249435357	1965	1965	1965	1965	0
192	20231027	162600	249435357	1965	1965	1965	1965	0
193	20231027	162500	249435357	1965	1965	1965	1965	0
194	20231027	162400	249435357	1965	1965	1965	1965	0
195	20231027	162300	249435357	1965	1965	1965	1965	0
196	20231027	162200	249435357	1965	1965	1965	1965	0
197	20231027	162100	249435357	1965	1965	1965	1965	0
198	20231027	162000	249435357	1965	1965	1965	1965	0
199	20231027	161900	249435357	1965	1965	1965	1965	0
200	20231027	161800	249435357	1965	1965	1965	1965	0
201	20231027	161700	249435357	1965	1965	1965	1965	0
202	20231027	161600	249435357	1965	1965	1965	1965	0
203	20231027	161500	249435357	1965	1965	1965	1965	0
204	20231027	161400	249435357	1965	1965	1965	1965	0
205	20231027	161300	249435357	1965	1965	1965	1965	0
206	20231027	161200	249435357	1965	1965	1965	1965	0
207	20231027	161100	249435357	1965	1965	1965	1965	0
208	20231027	161000	249435357	1965	1965	1965	1965	0
209	20231027	160900	249435357	1965	1965	1965	1965	0
210	20231027	160800	249435357	1965	1965	1965	1965	0
211	20231027	160700	249435357	1965	1965	1965	1965	0
212	20231027	160600	249435357	1965	1965	1965	1965	6923
213	20231027	160500	249435357	1965	1965	1965	1965	0
214	20231027	160400	249435357	1965	1965	1965	1965	0
215	20231027	160300	249435357	1965	1965	1965	1965	0
216	20231027	160200	249435357	1965	1965	1965	1965	0
217	20231027	160100	249435357	1965	1965	1965	1965	0
218	20231027	160000	249435357	1965	1965	1965	1965	0
219	20231027	155900	249435357	1965	1965	1965	1965	0
220	20231027	155800	249435357	1965	1965	1965	1965	0
221	20231027	155700	249435357	1965	1965	1965	1965	0
222	20231027	155600	249435357	1965	1965	1965	1965	0
223	20231027	155500	249435357	1965	1965	1965	1965	0
224	20231027	155400	249435357	1965	1965	1965	1965	0
225	20231027	155300	249435357	1965	1965	1965	1965	0
226	20231027	155200	249435357	1965	1965	1965	1965	0
227	20231027	155100	249435357	1965	1965	1965	1965	0
228	20231027	155000	249435357	1965	1965	1965	1965	0
229	20231027	154900	249435357	1965	1965	1965	1965	0
230	20231027	154800	249435357	1965	1965	1965	1965	0
231	20231027	154700	249435357	1965	1965	1965	1965	0
232	20231027	154600	249435357	1965	1965	1965	1965	0
233	20231027	154500	249435357	1965	1965	1965	1965	0
234	20231027	154400	249435357	1965	1965	1965	1965	0
235	20231027	154300	249435357	1965	1965	1965	1965	0
236	20231027	154200	249435357	1965	1965	1965	1965	0
237	20231027	154100	249435357	1965	1965	1965	1965	0
238	20231027	154000	249435357	1965	1965	1965	1965	0
239	20231027	153900	249435357	1965	1965	1965	1965	0
240	20231027	153800	249435357	1965	1965	1965	1965	0
241	20231027	153700	249435357	1965	1965	1965	1965	0
242	20231027	153600	249435357	1965	1965	1965	1965	6923
243	20231027	153500	249435357	1965	1965	1965	1965	0
244	20231027	153400	249435357	1965	1965	1965	1965	0
245	20231027	153300	249435357	1965	1965	1965	1965	0
246	20231027	153200	249435357	1965	1965	1965	1965	0
247	20231027	153100	249435357	1965	1965	1965	1965	0
248	20231027	153000	249435357	1965	1965	1965	1965	6923
249	20231027	152900	235831662	1961	1961	1961	1961	0
250	20231027	152800	235831662	1961	1961	1961	1961	0
251	20231027	152700	235831662	1961	1961	1961	1961	0
252	20231027	152600	235831662	1961	1961	1961	1961	0
253	20231027	152500	235831662	1961	1961	1961	1961	0
254	20231027	152400	235831662	1961	1961	1961	1961	0
255	20231027	152300	235831662	1961	1961	1961	1961	0
256	20231027	152200	235831662	1961	1961	1961	1961	0
257	20231027	152100	235831662	1961	1961	1961	1961	0
258	20231027	152000	235831662	1961	1961	1961	1961	0
259	20231027	151900	235831662	1961	1961	1961	1961	0
260	20231027	151800	235831662	1961	1961	1961	1961	577
261	20231027	151700	234700165	1961	1961	1961	1961	0
262	20231027	151600	234700165	1961	1961	1961	1961	0
263	20231027	151500	234700165	1961	1961	1961	1961	2
264	20231027	151400	234696243	1961	1958	1961	1958	11
265	20231027	151300	234674702	1958	1958	1958	1958	0
266	20231027	151200	234674702	1958	1958	1958	1958	0
267	20231027	151100	234674702	1958	1958	1958	1958	0
268	20231027	151000	234674702	1958	1959	1959	1958	650
269	20231027	150900	233402000	1960	1963	1963	1960	654
270	20231027	150800	232120157	1963	1963	1963	1963	200
271	20231027	150700	231727557	1961	1961	1961	1961	150
272	20231027	150600	231433407	1960	1960	1960	1960	0
273	20231027	150500	231433407	1960	1960	1960	1960	0
274	20231027	150400	231433407	1960	1963	1963	1960	344
275	20231027	150300	230758855	1963	1964	1964	1963	53
276	20231027	150200	230654764	1968	1968	1968	1968	0
277	20231027	150100	230654764	1968	1967	1968	1967	243
278	20231027	150000	230176553	1968	1967	1968	1961	1039
279	20231027	145900	228134325	1967	1967	1967	1967	2201
280	20231027	145800	223804958	1967	1967	1967	1967	391
281	20231027	145700	223035861	1967	1967	1967	1967	0
282	20231027	145600	223035861	1967	1967	1967	1967	0
283	20231027	145500	223035861	1967	1966	1967	1965	7
284	20231027	145400	223022095	1965	1965	1965	1965	0
285	20231027	145300	223022095	1965	1965	1965	1965	0
286	20231027	145200	223022095	1965	1967	1967	1965	275
287	20231027	145100	222481212	1967	1961	1967	1961	465
288	20231027	145000	221567080	1960	1960	1960	1960	0
289	20231027	144900	221567080	1960	1960	1960	1960	0
290	20231027	144800	221567080	1960	1960	1960	1960	7
291	20231027	144700	221553360	1958	1960	1960	1958	262
292	20231027	144600	221039854	1960	1961	1961	1960	102
293	20231027	144500	220839876	1963	1965	1965	1963	210
294	20231027	144400	220427632	1965	1964	1965	1964	1533
295	20231027	144300	217416302	1965	1965	1965	1965	0
296	20231027	144200	217416302	1965	1963	1965	1963	2
297	20231027	144100	217412374	1963	1963	1963	1963	10
298	20231027	144000	217392744	1963	1963	1963	1963	1
299	20231027	143900	217390781	1969	1961	1969	1961	4
300	20231027	143800	217382920	1962	1963	1969	1960	1331
301	20231027	143700	214770858	1963	1960	1963	1960	82
302	20231027	143600	214609965	1960	1960	1960	1960	2
303	20231027	143500	214606045	1960	1961	1961	1960	2400
304	20231027	143400	209899676	1960	1960	1960	1960	1
305	20231027	143300	209897716	1960	1961	1961	1960	1529
306	20231027	143200	206900690	1961	1960	1962	1960	793
307	20231027	143100	205346336	1960	1960	1960	1960	43
308	20231027	143000	205262056	1960	1960	1960	1960	0
309	20231027	142900	205262056	1960	1960	1960	1960	0
310	20231027	142800	205262056	1960	1960	1960	1960	315
311	20231027	142700	204644656	1958	1958	1960	1958	121
312	20231027	142600	204407736	1958	1959	1959	1958	300
313	20231027	142500	203820236	1960	1958	1960	1958	813
314	20231027	142400	202227318	1958	1958	1958	1958	2
315	20231027	142300	202223402	1957	1957	1957	1957	224
316	20231027	142200	201785034	1957	1954	1957	1953	1091
317	20231027	142100	199654128	1954	1956	1958	1954	494
318	20231027	142000	198687811	1956	1955	1957	1955	791
319	20231027	141900	197141282	1955	1955	1955	1955	1
320	20231027	141800	197139327	1955	1955	1955	1955	600
321	20231027	141700	195966327	1955	1955	1955	1955	0
322	20231027	141600	195966327	1955	1954	1955	1954	767
323	20231027	141500	194467098	1953	1953	1953	1953	0
324	20231027	141400	194467098	1953	1953	1953	1953	4
325	20231027	141300	194459286	1952	1952	1952	1952	0
326	20231027	141200	194459286	1952	1952	1952	1952	59
327	20231027	141100	194344118	1952	1953	1953	1952	2
328	20231027	141000	194340213	1953	1953	1955	1951	81
329	20231027	140900	194181890	1951	1952	1952	1951	7
330	20231027	140800	194168232	1955	1951	1955	1951	258
331	20231027	140700	193663892	1949	1949	1949	1949	0
332	20231027	140600	193663892	1949	1951	1955	1949	695
333	20231027	140500	192307152	1951	1951	1951	1951	5
334	20231027	140400	192297397	1950	1950	1950	1950	520
335	20231027	140300	191283397	1950	1950	1950	1950	700
336	20231027	140200	189918397	1949	1949	1949	1949	1
337	20231027	140100	189916448	1949	1945	1949	1945	342
338	20231027	140000	189250992	1945	1945	1945	1945	3020
339	20231027	135900	183377092	1945	1944	1945	1944	1075
340	20231027	135800	181286218	1942	1940	1942	1940	89
341	20231027	135700	181113480	1940	1940	1940	1940	359
342	20231027	135600	180417020	1940	1941	1945	1940	5100
343	20231027	135500	170520398	1941	1941	1941	1941	20
344	20231027	135400	170481578	1940	1940	1940	1940	1
345	20231027	135300	170479638	1939	1939	1939	1939	1
346	20231027	135200	170477699	1939	1939	1939	1939	0
347	20231027	135100	170477699	1939	1939	1939	1939	5
348	20231027	135000	170468004	1939	1940	1940	1939	281
349	20231027	134900	169923140	1941	1941	1941	1941	0
350	20231027	134800	169923140	1941	1941	1941	1941	0
351	20231027	134700	169923140	1941	1941	1941	1941	0
352	20231027	134600	169923140	1941	1941	1941	1941	0
353	20231027	134500	169923140	1941	1941	1941	1941	0
354	20231027	134400	169923140	1941	1941	1941	1941	0
355	20231027	134300	169923140	1941	1941	1941	1941	57
356	20231027	134200	169812503	1940	1940	1940	1940	0
357	20231027	134100	169812503	1940	1940	1940	1940	283
358	20231027	134000	169263483	1940	1940	1940	1940	0
359	20231027	133900	169263483	1940	1940	1940	1940	839
360	20231027	133800	167635823	1940	1940	1940	1940	0
361	20231027	133700	167635823	1940	1940	1940	1940	0
362	20231027	133600	167635823	1940	1940	1940	1940	0
363	20231027	133500	167635823	1940	1940	1940	1940	26
364	20231027	133400	167585383	1939	1939	1939	1939	0
365	20231027	133300	167585383	1939	1939	1939	1939	0
366	20231027	133200	167585383	1939	1939	1939	1939	0
367	20231027	133100	167585383	1939	1939	1939	1939	266
368	20231027	133000	167069609	1939	1939	1939	1939	186
369	20231027	132900	166708955	1937	1937	1937	1935	26
370	20231027	132800	166658623	1939	1939	1939	1939	0
371	20231027	132700	166658623	1939	1939	1939	1939	0
372	20231027	132600	166658623	1939	1940	1940	1939	2
373	20231027	132500	166654744	1937	1937	1937	1937	1
374	20231027	132400	166652807	1935	1935	1935	1935	79
375	20231027	132300	166499942	1935	1935	1935	1935	0
376	20231027	132200	166499942	1935	1935	1935	1935	0
377	20231027	132100	166499942	1935	1935	1935	1935	0
378	20231027	132000	166499942	1935	1938	1938	1935	457
379	20231027	131900	165615460	1940	1938	1940	1938	840
380	20231027	131800	163985862	1939	1938	1939	1938	215
381	20231027	131700	163568978	1935	1935	1935	1935	1405
382	20231027	131600	160850303	1935	1936	1936	1935	1624
383	20231027	131500	157706444	1939	1939	1939	1939	0
384	20231027	131400	157706444	1939	1938	1939	1938	3
385	20231027	131300	157700628	1938	1938	1938	1938	0
386	20231027	131200	157700628	1938	1938	1938	1938	0
387	20231027	131100	157700628	1938	1938	1938	1938	0
388	20231027	131000	157700628	1938	1938	1938	1938	1
389	20231027	130900	157698690	1936	1937	1937	1936	56
390	20231027	130800	157590234	1939	1939	1939	1939	0
391	20231027	130700	157590234	1939	1939	1939	1939	735
392	20231027	130600	156165069	1937	1937	1937	1937	300
393	20231027	130500	155583969	1939	1939	1939	1939	515
394	20231027	130400	154585384	1939	1938	1939	1938	59
395	20231027	130300	154470988	1938	1937	1938	1937	2
396	20231027	130200	154467113	1937	1937	1937	1937	0
397	20231027	130100	154467113	1937	1937	1937	1937	0
398	20231027	130000	154467113	1937	1937	1937	1937	1
399	20231027	125900	154465176	1937	1938	1938	1937	6
400	20231027	125800	154453553	1937	1937	1937	1937	0
401	20231027	125700	154453553	1937	1937	1937	1937	3
402	20231027	125600	154447742	1937	1937	1937	1937	177
403	20231027	125500	154104893	1937	1937	1937	1936	3
404	20231027	125400	154099083	1936	1936	1936	1936	0
405	20231027	125300	154099083	1936	1936	1936	1936	13
406	20231027	125200	154073915	1936	1936	1936	1936	0
407	20231027	125100	154073915	1936	1936	1936	1936	1364
408	20231027	125000	151433211	1936	1936	1936	1936	39
409	20231027	124900	151357707	1936	1936	1936	1936	0
410	20231027	124800	151357707	1936	1936	1936	1936	0
411	20231027	124700	151357707	1936	1936	1936	1936	1
412	20231027	124600	151355771	1934	1934	1934	1934	25
413	20231027	124500	151307421	1934	1934	1934	1934	54
414	20231027	124400	151202985	1937	1937	1937	1937	0
415	20231027	124300	151202985	1937	1936	1937	1936	33
416	20231027	124200	151139070	1936	1936	1936	1936	0
417	20231027	124100	151139070	1936	1935	1936	1935	17
418	20231027	124000	151106165	1935	1935	1935	1935	460
419	20231027	123900	150216065	1934	1934	1934	1934	0
420	20231027	123800	150216065	1934	1934	1934	1934	0
421	20231027	123700	150216065	1934	1934	1934	1934	0
422	20231027	123600	150216065	1934	1934	1934	1934	5
423	20231027	123500	150206395	1935	1935	1935	1935	186
424	20231027	123400	149846485	1935	1935	1935	1935	0
425	20231027	123300	149846485	1935	1935	1935	1935	21
426	20231027	123200	149805850	1935	1935	1935	1935	7
427	20231027	123100	149792305	1934	1934	1934	1934	0
428	20231027	123000	149792305	1934	1934	1934	1934	0
429	20231027	122900	149792305	1934	1934	1934	1934	0
430	20231027	122800	149792305	1934	1934	1934	1934	16
431	20231027	122700	149761361	1934	1934	1934	1934	0
432	20231027	122600	149761361	1934	1934	1934	1934	0
433	20231027	122500	149761361	1934	1934	1934	1934	33
434	20231027	122400	149697539	1932	1932	1932	1932	629
435	20231027	122300	148482311	1932	1932	1932	1932	0
436	20231027	122200	148482311	1932	1932	1932	1932	1
437	20231027	122100	148480379	1932	1932	1932	1932	0
438	20231027	122000	148480379	1932	1932	1932	1932	15
439	20231027	121900	148451399	1932	1932	1932	1932	0
440	20231027	121800	148451399	1932	1932	1932	1932	0
441	20231027	121700	148451399	1932	1932	1932	1932	0
442	20231027	121600	148451399	1932	1932	1932	1932	0
443	20231027	121500	148451399	1932	1932	1932	1932	0
444	20231027	121400	148451399	1932	1932	1932	1932	0
445	20231027	121300	148451399	1932	1932	1932	1932	445
446	20231027	121200	147591659	1931	1931	1931	1931	0
447	20231027	121100	147591659	1931	1931	1931	1931	0
448	20231027	121000	147591659	1931	1931	1931	1931	0
449	20231027	120900	147591659	1931	1931	1931	1931	0
450	20231027	120800	147591659	1931	1931	1931	1931	0
451	20231027	120700	147591659	1931	1931	1931	1931	6
452	20231027	120600	147580073	1930	1930	1930	1930	0
453	20231027	120500	147580073	1930	1930	1930	1930	117
454	20231027	120400	147354263	1930	1930	1930	1930	10
455	20231027	120300	147334963	1929	1929	1929	1929	26
456	20231027	120200	147284809	1928	1928	1928	1928	0
457	20231027	120100	147284809	1928	1928	1928	1928	0
458	20231027	120000	147284809	1928	1928	1928	1928	0
459	20231027	115900	147284809	1928	1928	1928	1928	0
460	20231027	115800	147284809	1928	1928	1928	1928	0
461	20231027	115700	147284809	1928	1928	1928	1928	0
462	20231027	115600	147284809	1928	1928	1928	1928	0
463	20231027	115500	147284809	1928	1928	1928	1928	0
464	20231027	115400	147284809	1928	1928	1928	1928	362
465	20231027	115300	146586873	1928	1928	1928	1928	37
466	20231027	115200	146515537	1927	1927	1927	1927	496
467	20231027	115100	145559745	1927	1927	1927	1927	519
468	20231027	115000	144559632	1926	1926	1926	1926	1032
469	20231027	114900	142572000	1926	1926	1926	1926	6
470	20231027	114800	142560444	1926	1926	1926	1926	150
471	20231027	114700	142271544	1926	1926	1926	1926	0
472	20231027	114600	142271544	1926	1925	1926	1925	201
473	20231027	114500	141884419	1922	1922	1922	1922	0
474	20231027	114400	141884419	1922	1924	1926	1922	1550
475	20231027	114300	138905301	1922	1923	1923	1922	593
476	20231027	114200	137765109	1923	1923	1923	1923	0
477	20231027	114100	137765109	1923	1923	1923	1923	0
478	20231027	114000	137765109	1923	1923	1923	1923	0
479	20231027	113900	137765109	1923	1923	1923	1923	0
480	20231027	113800	137765109	1923	1923	1923	1923	0
481	20231027	113700	137765109	1923	1923	1923	1923	0
482	20231027	113600	137765109	1923	1923	1923	1923	0
483	20231027	113500	137765109	1923	1923	1923	1923	0
484	20231027	113400	137765109	1923	1923	1923	1923	234
485	20231027	113300	137315127	1922	1922	1922	1922	0
486	20231027	113200	137315127	1922	1922	1922	1922	0
487	20231027	113100	137315127	1922	1922	1922	1922	0
488	20231027	113000	137315127	1922	1922	1922	1922	0
489	20231027	112900	137315127	1922	1922	1922	1922	0
490	20231027	112800	137315127	1922	1922	1922	1922	0
491	20231027	112700	137315127	1922	1922	1922	1922	0
492	20231027	112600	137315127	1922	1922	1922	1922	0
493	20231027	112500	137315127	1922	1922	1922	1922	0
494	20231027	112400	137315127	1922	1922	1922	1922	392
495	20231027	112300	136561703	1922	1922	1922	1922	0
496	20231027	112200	136561703	1922	1922	1922	1922	0
497	20231027	112100	136561703	1922	1922	1922	1922	0
498	20231027	112000	136561703	1922	1922	1922	1922	26
499	20231027	111900	136511731	1923	1923	1923	1923	0
500	20231027	111800	136511731	1923	1923	1923	1923	0
501	20231027	111700	136511731	1923	1923	1923	1923	0
502	20231027	111600	136511731	1923	1923	1923	1923	33
503	20231027	111500	136448272	1922	1922	1922	1922	0
504	20231027	111400	136448272	1922	1922	1922	1922	406
505	20231027	111300	135667940	1922	1922	1922	1922	0
506	20231027	111200	135667940	1922	1922	1922	1922	310
507	20231027	111100	135072120	1923	1923	1923	1923	2
508	20231027	111000	135068274	1922	1922	1922	1922	0
509	20231027	110900	135068274	1922	1922	1922	1922	3
510	20231027	110800	135062508	1922	1922	1922	1922	200
511	20231027	110700	134678108	1923	1923	1923	1923	1
512	20231027	110600	134676185	1922	1922	1922	1922	0
513	20231027	110500	134676185	1922	1922	1922	1922	0
514	20231027	110400	134676185	1922	1922	1922	1922	1
515	20231027	110300	134674263	1922	1922	1922	1922	11
516	20231027	110200	134653121	1922	1922	1922	1922	10
517	20231027	110100	134633901	1923	1923	1923	1923	286
518	20231027	110000	134083923	1922	1922	1922	1922	1
519	20231027	105900	134082001	1922	1922	1922	1922	0
520	20231027	105800	134082001	1922	1922	1922	1922	0
521	20231027	105700	134082001	1922	1922	1922	1922	5
522	20231027	105600	134072391	1922	1922	1922	1922	0
523	20231027	105500	134072391	1922	1922	1922	1922	0
524	20231027	105400	134072391	1922	1922	1922	1922	0
525	20231027	105300	134072391	1922	1922	1922	1922	0
526	20231027	105200	134072391	1922	1922	1922	1922	200
527	20231027	105100	133687991	1922	1922	1922	1922	0
528	20231027	105000	133687991	1922	1922	1922	1922	0
529	20231027	104900	133687991	1922	1922	1922	1922	0
530	20231027	104800	133687991	1922	1922	1922	1922	0
531	20231027	104700	133687991	1922	1922	1922	1922	461
532	20231027	104600	132801949	1922	1922	1922	1922	0
533	20231027	104500	132801949	1922	1922	1922	1922	12
534	20231027	104400	132778885	1923	1923	1923	1923	1
535	20231027	104300	132776962	1922	1922	1922	1922	0
536	20231027	104200	132776962	1922	1922	1922	1922	1716
537	20231027	104100	129478810	1921	1921	1921	1921	479
538	20231027	104000	128558651	1921	1921	1921	1921	400
539	20231027	103900	127790251	1921	1921	1921	1921	1675
540	20231027	103800	124572576	1921	1921	1921	1921	0
541	20231027	103700	124572576	1921	1921	1921	1921	26
542	20231027	103600	124522630	1921	1921	1921	1921	1
543	20231027	103500	124520709	1921	1921	1921	1921	0
544	20231027	103400	124520709	1921	1921	1921	1921	73
545	20231027	103300	124380476	1921	1922	1922	1921	1961
546	20231027	103200	120613307	1922	1922	1922	1922	50
547	20231027	103100	120517207	1921	1921	1921	1921	0
548	20231027	103000	120517207	1921	1921	1921	1921	0
549	20231027	102900	120517207	1921	1921	1921	1921	0
550	20231027	102800	120517207	1921	1921	1921	1921	1
551	20231027	102700	120515286	1922	1922	1922	1922	1
552	20231027	102600	120513364	1922	1922	1922	1922	644
553	20231027	102500	119275596	1922	1922	1922	1922	1
554	20231027	102400	119273674	1921	1921	1921	1921	103
555	20231027	102300	119075811	1921	1921	1921	1921	0
556	20231027	102200	119075811	1921	1921	1921	1921	3
557	20231027	102100	119070048	1922	1922	1922	1922	0
558	20231027	102000	119070048	1922	1922	1922	1922	0
559	20231027	101900	119070048	1922	1922	1922	1922	582
560	20231027	101800	117951444	1922	1922	1922	1922	1
561	20231027	101700	117949522	1922	1922	1922	1922	65
562	20231027	101600	117824592	1922	1922	1922	1922	0
563	20231027	101500	117824592	1922	1922	1922	1922	0
564	20231027	101400	117824592	1922	1922	1922	1922	520
565	20231027	101300	116825152	1922	1922	1922	1922	0
566	20231027	101200	116825152	1922	1922	1922	1922	87
567	20231027	101100	116657938	1922	1922	1922	1922	26
568	20231027	101000	116607966	1922	1922	1922	1922	0
569	20231027	100900	116607966	1922	1922	1922	1922	1
570	20231027	100800	116606044	1922	1922	1922	1922	3
571	20231027	100700	116600278	1922	1920	1922	1920	31
572	20231027	100600	116540756	1922	1920	1922	1920	390
573	20231027	100500	115791950	1920	1920	1920	1920	0
574	20231027	100400	115791950	1920	1920	1920	1920	40
575	20231027	100300	115715150	1920	1920	1920	1920	0
576	20231027	100200	115715150	1920	1920	1920	1920	50
577	20231027	100100	115619150	1920	1920	1920	1920	60
578	20231027	100000	115503950	1920	1920	1920	1920	0
579	20231027	095900	115503950	1920	1922	1922	1920	21
580	20231027	095800	115463606	1922	1922	1922	1922	0
581	20231027	095700	115463606	1922	1922	1922	1922	0
582	20231027	095600	115463606	1922	1922	1922	1922	1
583	20231027	095500	115461684	1926	1920	1926	1920	37
584	20231027	095400	115390615	1920	1920	1920	1920	46
585	20231027	095300	115302295	1926	1922	1927	1920	225
586	20231027	095200	114869189	1920	1920	1920	1920	0
587	20231027	095100	114869189	1920	1923	1923	1920	456
588	20231027	095000	113993510	1925	1925	1925	1925	1
589	20231027	094900	113991585	1927	1927	1927	1927	2
590	20231027	094800	113987731	1925	1923	1925	1923	1145
591	20231027	094700	111784441	1923	1925	1925	1923	55
592	20231027	094600	111678570	1925	1925	1925	1925	156
593	20231027	094500	111378270	1927	1927	1927	1927	0
594	20231027	094400	111378270	1927	1927	1927	1927	31
595	20231027	094300	111318533	1925	1923	1925	1923	4
596	20231027	094200	111310835	1920	1920	1920	1920	0
597	20231027	094100	111310835	1920	1919	1936	1919	3
598	20231027	094000	111305060	1918	1934	1934	1915	12290
599	20231027	093900	87681703	1937	1932	1937	1932	2208
600	20231027	093800	83413646	1931	1931	1931	1931	0
601	20231027	093700	83413646	1931	1931	1931	1931	101
602	20231027	093600	83218615	1929	1933	1933	1929	39
603	20231027	093500	83143308	1935	1932	1935	1932	567
604	20231027	093400	82047659	1930	1930	1930	1930	270
605	20231027	093300	81526559	1929	1929	1930	1929	101
606	20231027	093200	81331631	1930	1928	1930	1928	604
607	20231027	093100	80166558	1932	1932	1932	1932	0
608	20231027	093000	80166558	1932	1932	1932	1932	0
609	20231027	092900	80166558	1932	1931	1932	1927	1650
610	20231027	092800	76981889	1935	1935	1935	1935	0
611	20231027	092700	76981889	1935	1934	1935	1934	1251
612	20231027	092600	74561205	1935	1934	1935	1934	1251
613	20231027	092500	72140522	1933	1932	1933	1932	277
614	20231027	092400	71605281	1933	1933	1933	1933	23
615	20231027	092300	71560822	1933	1933	1933	1933	0
616	20231027	092200	71560822	1933	1935	1935	1933	4
617	20231027	092100	71553084	1937	1932	1937	1932	20
618	20231027	092000	71514349	1936	1938	1938	1936	1151
619	20231027	091900	69285317	1938	1938	1938	1938	2
620	20231027	091800	69281441	1940	1936	1940	1936	587
621	20231027	091700	68143029	1931	1930	1935	1930	3799
622	20231027	091600	60793247	1931	1921	1931	1921	17421
623	20231027	091500	27286932	1921	1921	1921	1921	257
624	20231027	091400	26793235	1921	1921	1921	1921	2
625	20231027	091300	26789393	1921	1922	1922	1921	166
626	20231027	091200	26470342	1922	1922	1922	1922	1
627	20231027	091100	26468420	1922	1921	1922	1921	1207
628	20231027	091000	24149346	1922	1917	1922	1917	199
629	20231027	090900	23767063	1917	1917	1922	1917	30
630	20231027	090800	23709418	1916	1916	1916	1916	1925
631	20231027	090700	20021118	1921	1921	1921	1921	122
632	20231027	090600	19786756	1910	1910	1910	1910	0
633	20231027	090500	19786756	1910	1915	1920	1910	1932
634	20231027	090400	16088759	1915	1921	1921	1915	224
635	20231027	090300	15658737	1923	1923	1923	1923	0
636	20231027	090200	15658737	1923	1920	1923	1920	2090
637	20231027	090100	11645916	1920	1914	1920	1914	359
638	20231027	090000	10957314	1918	1922	1922	1918	5045