KissMeData/090410/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	194800	735045866	1890	1890	1890	1890	15492
3	20231027	194700	735045866	1890	1890	1890	1890	0
4	20231027	194600	735045866	1890	1890	1890	1890	0
5	20231027	194500	735045866	1890	1890	1890	1890	0
6	20231027	194400	735045866	1890	1890	1890	1890	0
7	20231027	194300	735045866	1890	1890	1890	1890	0
8	20231027	194200	735045866	1890	1890	1890	1890	0
9	20231027	194100	735045866	1890	1890	1890	1890	0
10	20231027	194000	735045866	1890	1890	1890	1890	0
11	20231027	193900	735045866	1890	1890	1890	1890	0
12	20231027	193800	735045866	1890	1890	1890	1890	0
13	20231027	193700	735045866	1890	1890	1890	1890	0
14	20231027	193600	735045866	1890	1890	1890	1890	0
15	20231027	193500	735045866	1890	1890	1890	1890	0
16	20231027	193400	735045866	1890	1890	1890	1890	0
17	20231027	193300	735045866	1890	1890	1890	1890	0
18	20231027	193200	735045866	1890	1890	1890	1890	0
19	20231027	193100	735045866	1890	1890	1890	1890	0
20	20231027	193000	735045866	1890	1890	1890	1890	0
21	20231027	192900	735045866	1890	1890	1890	1890	0
22	20231027	192800	735045866	1890	1890	1890	1890	0
23	20231027	192700	735045866	1890	1890	1890	1890	0
24	20231027	192600	735045866	1890	1890	1890	1890	0
25	20231027	192500	735045866	1890	1890	1890	1890	0
26	20231027	192400	735045866	1890	1890	1890	1890	0
27	20231027	192300	735045866	1890	1890	1890	1890	0
28	20231027	192200	735045866	1890	1890	1890	1890	0
29	20231027	192100	735045866	1890	1890	1890	1890	0
30	20231027	192000	735045866	1890	1890	1890	1890	0
31	20231027	191900	735045866	1890	1890	1890	1890	0
32	20231027	191800	735045866	1890	1890	1890	1890	15492
33	20231027	191700	735045866	1890	1890	1890	1890	0
34	20231027	191600	735045866	1890	1890	1890	1890	0
35	20231027	191500	735045866	1890	1890	1890	1890	0
36	20231027	191400	735045866	1890	1890	1890	1890	0
37	20231027	191300	735045866	1890	1890	1890	1890	0
38	20231027	191200	735045866	1890	1890	1890	1890	0
39	20231027	191100	735045866	1890	1890	1890	1890	0
40	20231027	191000	735045866	1890	1890	1890	1890	0
41	20231027	190900	735045866	1890	1890	1890	1890	0
42	20231027	190800	735045866	1890	1890	1890	1890	0
43	20231027	190700	735045866	1890	1890	1890	1890	0
44	20231027	190600	735045866	1890	1890	1890	1890	0
45	20231027	190500	735045866	1890	1890	1890	1890	0
46	20231027	190400	735045866	1890	1890	1890	1890	0
47	20231027	190300	735045866	1890	1890	1890	1890	0
48	20231027	190200	735045866	1890	1890	1890	1890	0
49	20231027	190100	735045866	1890	1890	1890	1890	0
50	20231027	190000	735045866	1890	1890	1890	1890	0
51	20231027	185900	735045866	1890	1890	1890	1890	0
52	20231027	185800	735045866	1890	1890	1890	1890	0
53	20231027	185700	735045866	1890	1890	1890	1890	0
54	20231027	185600	735045866	1890	1890	1890	1890	0
55	20231027	185500	735045866	1890	1890	1890	1890	0
56	20231027	185400	735045866	1890	1890	1890	1890	0
57	20231027	185300	735045866	1890	1890	1890	1890	0
58	20231027	185200	735045866	1890	1890	1890	1890	0
59	20231027	185100	735045866	1890	1890	1890	1890	0
60	20231027	185000	735045866	1890	1890	1890	1890	0
61	20231027	184900	735045866	1890	1890	1890	1890	0
62	20231027	184800	735045866	1890	1890	1890	1890	15492
63	20231027	184700	735045866	1890	1890	1890	1890	0
64	20231027	184600	735045866	1890	1890	1890	1890	0
65	20231027	184500	735045866	1890	1890	1890	1890	0
66	20231027	184400	735045866	1890	1890	1890	1890	0
67	20231027	184300	735045866	1890	1890	1890	1890	0
68	20231027	184200	735045866	1890	1890	1890	1890	0
69	20231027	184100	735045866	1890	1890	1890	1890	0
70	20231027	184000	735045866	1890	1890	1890	1890	0
71	20231027	183900	735045866	1890	1890	1890	1890	0
72	20231027	183800	735045866	1890	1890	1890	1890	0
73	20231027	183700	735045866	1890	1890	1890	1890	0
74	20231027	183600	735045866	1890	1890	1890	1890	0
75	20231027	183500	735045866	1890	1890	1890	1890	0
76	20231027	183400	735045866	1890	1890	1890	1890	0
77	20231027	183300	735045866	1890	1890	1890	1890	0
78	20231027	183200	735045866	1890	1890	1890	1890	0
79	20231027	183100	735045866	1890	1890	1890	1890	0
80	20231027	183000	735045866	1890	1890	1890	1890	0
81	20231027	182900	735045866	1890	1890	1890	1890	0
82	20231027	182800	735045866	1890	1890	1890	1890	0
83	20231027	182700	735045866	1890	1890	1890	1890	0
84	20231027	182600	735045866	1890	1890	1890	1890	0
85	20231027	182500	735045866	1890	1890	1890	1890	0
86	20231027	182400	735045866	1890	1890	1890	1890	0
87	20231027	182300	735045866	1890	1890	1890	1890	0
88	20231027	182200	735045866	1890	1890	1890	1890	0
89	20231027	182100	735045866	1890	1890	1890	1890	0
90	20231027	182000	735045866	1890	1890	1890	1890	0
91	20231027	181900	735045866	1890	1890	1890	1890	0
92	20231027	181800	735045866	1890	1890	1890	1890	15492
93	20231027	181700	735045866	1890	1890	1890	1890	0
94	20231027	181600	735045866	1890	1890	1890	1890	0
95	20231027	181500	735045866	1890	1890	1890	1890	0
96	20231027	181400	735045866	1890	1890	1890	1890	0
97	20231027	181300	735045866	1890	1890	1890	1890	0
98	20231027	181200	735045866	1890	1890	1890	1890	0
99	20231027	181100	735045866	1890	1890	1890	1890	0
100	20231027	181000	735045866	1890	1890	1890	1890	0
101	20231027	180900	735045866	1890	1890	1890	1890	0
102	20231027	180800	735045866	1890	1890	1890	1890	0
103	20231027	180700	735045866	1890	1890	1890	1890	0
104	20231027	180600	735045866	1890	1890	1890	1890	0
105	20231027	180500	735045866	1890	1890	1890	1890	0
106	20231027	180400	735045866	1890	1890	1890	1890	0
107	20231027	180300	735045866	1890	1890	1890	1890	0
108	20231027	180200	735045866	1890	1890	1890	1890	0
109	20231027	180100	735045866	1890	1890	1890	1890	0
110	20231027	180000	735045866	1890	1890	1890	1890	0
111	20231027	175900	735045866	1890	1890	1890	1890	0
112	20231027	175800	735045866	1890	1890	1890	1890	0
113	20231027	175700	735045866	1890	1890	1890	1890	0
114	20231027	175600	735045866	1890	1890	1890	1890	0
115	20231027	175500	735045866	1890	1890	1890	1890	0
116	20231027	175400	735045866	1890	1890	1890	1890	0
117	20231027	175300	735045866	1890	1890	1890	1890	0
118	20231027	175200	735045866	1890	1890	1890	1890	0
119	20231027	175100	735045866	1890	1890	1890	1890	0
120	20231027	175000	735045866	1890	1890	1890	1890	0
121	20231027	174900	735045866	1890	1890	1890	1890	0
122	20231027	174800	735045866	1890	1890	1890	1890	15492
123	20231027	174700	735045866	1890	1890	1890	1890	0
124	20231027	174600	735045866	1890	1890	1890	1890	0
125	20231027	174500	735045866	1890	1890	1890	1890	0
126	20231027	174400	735045866	1890	1890	1890	1890	0
127	20231027	174300	735045866	1890	1890	1890	1890	0
128	20231027	174200	735045866	1890	1890	1890	1890	0
129	20231027	174100	735045866	1890	1890	1890	1890	0
130	20231027	174000	735045866	1890	1890	1890	1890	0
131	20231027	173900	735045866	1890	1890	1890	1890	0
132	20231027	173800	735045866	1890	1890	1890	1890	0
133	20231027	173700	735045866	1890	1890	1890	1890	0
134	20231027	173600	735045866	1890	1890	1890	1890	0
135	20231027	173500	735045866	1890	1890	1890	1890	0
136	20231027	173400	735045866	1890	1890	1890	1890	0
137	20231027	173300	735045866	1890	1890	1890	1890	0
138	20231027	173200	735045866	1890	1890	1890	1890	0
139	20231027	173100	735045866	1890	1890	1890	1890	0
140	20231027	173000	735045866	1890	1890	1890	1890	0
141	20231027	172900	735045866	1890	1890	1890	1890	0
142	20231027	172800	735045866	1890	1890	1890	1890	0
143	20231027	172700	735045866	1890	1890	1890	1890	0
144	20231027	172600	735045866	1890	1890	1890	1890	0
145	20231027	172500	735045866	1890	1890	1890	1890	0
146	20231027	172400	735045866	1890	1890	1890	1890	0
147	20231027	172300	735045866	1890	1890	1890	1890	0
148	20231027	172200	735045866	1890	1890	1890	1890	0
149	20231027	172100	735045866	1890	1890	1890	1890	0
150	20231027	172000	735045866	1890	1890	1890	1890	0
151	20231027	171900	735045866	1890	1890	1890	1890	0
152	20231027	171800	735045866	1890	1890	1890	1890	15492
153	20231027	171700	735045866	1890	1890	1890	1890	0
154	20231027	171600	735045866	1890	1890	1890	1890	0
155	20231027	171500	735045866	1890	1890	1890	1890	0
156	20231027	171400	735045866	1890	1890	1890	1890	0
157	20231027	171300	735045866	1890	1890	1890	1890	0
158	20231027	171200	735045866	1890	1890	1890	1890	0
159	20231027	171100	735045866	1890	1890	1890	1890	0
160	20231027	171000	735045866	1890	1890	1890	1890	0
161	20231027	170900	735045866	1890	1890	1890	1890	0
162	20231027	170800	735045866	1890	1890	1890	1890	0
163	20231027	170700	735045866	1890	1890	1890	1890	0
164	20231027	170600	735045866	1890	1890	1890	1890	0
165	20231027	170500	735045866	1890	1890	1890	1890	0
166	20231027	170400	735045866	1890	1890	1890	1890	0
167	20231027	170300	735045866	1890	1890	1890	1890	0
168	20231027	170200	735045866	1890	1890	1890	1890	0
169	20231027	170100	735045866	1890	1890	1890	1890	0
170	20231027	170000	735045866	1890	1890	1890	1890	0
171	20231027	165900	735045866	1890	1890	1890	1890	0
172	20231027	165800	735045866	1890	1890	1890	1890	0
173	20231027	165700	735045866	1890	1890	1890	1890	0
174	20231027	165600	735045866	1890	1890	1890	1890	0
175	20231027	165500	735045866	1890	1890	1890	1890	0
176	20231027	165400	735045866	1890	1890	1890	1890	0
177	20231027	165300	735045866	1890	1890	1890	1890	0
178	20231027	165200	735045866	1890	1890	1890	1890	0
179	20231027	165100	735045866	1890	1890	1890	1890	0
180	20231027	165000	735045866	1890	1890	1890	1890	0
181	20231027	164900	735045866	1890	1890	1890	1890	0
182	20231027	164800	735045866	1890	1890	1890	1890	15492
183	20231027	164700	735045866	1890	1890	1890	1890	0
184	20231027	164600	735045866	1890	1890	1890	1890	0
185	20231027	164500	735045866	1890	1890	1890	1890	0
186	20231027	164400	735045866	1890	1890	1890	1890	0
187	20231027	164300	735045866	1890	1890	1890	1890	0
188	20231027	164200	735045866	1890	1890	1890	1890	0
189	20231027	164100	735045866	1890	1890	1890	1890	0
190	20231027	164000	735045866	1890	1890	1890	1890	0
191	20231027	163900	735045866	1890	1890	1890	1890	0
192	20231027	163800	735045866	1890	1890	1890	1890	0
193	20231027	163700	735045866	1890	1890	1890	1890	0
194	20231027	163600	735045866	1890	1890	1890	1890	0
195	20231027	163500	735045866	1890	1890	1890	1890	0
196	20231027	163400	735045866	1890	1890	1890	1890	0
197	20231027	163300	735045866	1890	1890	1890	1890	0
198	20231027	163200	735045866	1890	1890	1890	1890	0
199	20231027	163100	735045866	1890	1890	1890	1890	0
200	20231027	163000	735045866	1890	1890	1890	1890	0
201	20231027	162900	735045866	1890	1890	1890	1890	0
202	20231027	162800	735045866	1890	1890	1890	1890	0
203	20231027	162700	735045866	1890	1890	1890	1890	0
204	20231027	162600	735045866	1890	1890	1890	1890	0
205	20231027	162500	735045866	1890	1890	1890	1890	0
206	20231027	162400	735045866	1890	1890	1890	1890	0
207	20231027	162300	735045866	1890	1890	1890	1890	0
208	20231027	162200	735045866	1890	1890	1890	1890	0
209	20231027	162100	735045866	1890	1890	1890	1890	0
210	20231027	162000	735045866	1890	1890	1890	1890	0
211	20231027	161900	735045866	1890	1890	1890	1890	0
212	20231027	161800	735045866	1890	1890	1890	1890	15492
213	20231027	161700	735045866	1890	1890	1890	1890	0
214	20231027	161600	735045866	1890	1890	1890	1890	0
215	20231027	161500	735045866	1890	1890	1890	1890	0
216	20231027	161400	735045866	1890	1890	1890	1890	0
217	20231027	161300	735045866	1890	1890	1890	1890	0
218	20231027	161200	735045866	1890	1890	1890	1890	0
219	20231027	161100	735045866	1890	1890	1890	1890	0
220	20231027	161000	735045866	1890	1890	1890	1890	0
221	20231027	160900	735045866	1890	1890	1890	1890	0
222	20231027	160800	735045866	1890	1890	1890	1890	0
223	20231027	160700	735045866	1890	1890	1890	1890	0
224	20231027	160600	735045866	1890	1890	1890	1890	0
225	20231027	160500	735045866	1890	1890	1890	1890	0
226	20231027	160400	735045866	1890	1890	1890	1890	0
227	20231027	160300	735045866	1890	1890	1890	1890	0
228	20231027	160200	735045866	1890	1890	1890	1890	0
229	20231027	160100	735045866	1890	1890	1890	1890	0
230	20231027	160000	735045866	1890	1890	1890	1890	0
231	20231027	155900	735045866	1890	1890	1890	1890	0
232	20231027	155800	735045866	1890	1890	1890	1890	0
233	20231027	155700	735045866	1890	1890	1890	1890	0
234	20231027	155600	735045866	1890	1890	1890	1890	0
235	20231027	155500	735045866	1890	1890	1890	1890	0
236	20231027	155400	735045866	1890	1890	1890	1890	0
237	20231027	155300	735045866	1890	1890	1890	1890	0
238	20231027	155200	735045866	1890	1890	1890	1890	0
239	20231027	155100	735045866	1890	1890	1890	1890	0
240	20231027	155000	735045866	1890	1890	1890	1890	0
241	20231027	154900	735045866	1890	1890	1890	1890	0
242	20231027	154800	735045866	1890	1890	1890	1890	15492
243	20231027	154700	735045866	1890	1890	1890	1890	0
244	20231027	154600	735045866	1890	1890	1890	1890	0
245	20231027	154500	735045866	1890	1890	1890	1890	0
246	20231027	154400	735045866	1890	1890	1890	1890	0
247	20231027	154300	735045866	1890	1890	1890	1890	0
248	20231027	154200	735045866	1890	1890	1890	1890	0
249	20231027	154100	735045866	1890	1890	1890	1890	0
250	20231027	154000	735045866	1890	1890	1890	1890	0
251	20231027	153900	735045866	1890	1890	1890	1890	0
252	20231027	153800	735045866	1890	1890	1890	1890	0
253	20231027	153700	735045866	1890	1890	1890	1890	0
254	20231027	153600	735045866	1890	1890	1890	1890	0
255	20231027	153500	735045866	1890	1890	1890	1890	0
256	20231027	153400	735045866	1890	1890	1890	1890	0
257	20231027	153300	735045866	1890	1890	1890	1890	0
258	20231027	153200	735045866	1890	1890	1890	1890	0
259	20231027	153100	735045866	1890	1890	1890	1890	0
260	20231027	153000	735045866	1890	1890	1890	1890	15492
261	20231027	152900	705765986	1887	1887	1887	1887	0
262	20231027	152800	705765986	1887	1887	1887	1887	0
263	20231027	152700	705765986	1887	1887	1887	1887	0
264	20231027	152600	705765986	1887	1887	1887	1887	0
265	20231027	152500	705765986	1887	1887	1887	1887	0
266	20231027	152400	705765986	1887	1887	1887	1887	0
267	20231027	152300	705765986	1887	1887	1887	1887	0
268	20231027	152200	705765986	1887	1887	1887	1887	0
269	20231027	152100	705765986	1887	1887	1887	1887	0
270	20231027	152000	705765986	1887	1887	1887	1887	0
271	20231027	151900	705765986	1887	1888	1888	1887	2520
272	20231027	151800	701010727	1888	1891	1892	1888	4516
273	20231027	151700	692484229	1892	1888	1892	1888	1072
274	20231027	151600	690460009	1892	1892	1892	1892	1
275	20231027	151500	690458117	1892	1888	1892	1888	381
276	20231027	151400	689737505	1888	1892	1892	1888	2669
277	20231027	151300	684688161	1892	1892	1892	1888	535
278	20231027	151200	683675945	1892	1892	1892	1892	1490
279	20231027	151100	680856865	1893	1886	1893	1886	9159
280	20231027	151000	663528221	1886	1886	1886	1886	774
281	20231027	150900	662068457	1886	1889	1889	1886	504
282	20231027	150800	661117901	1892	1892	1892	1892	424
283	20231027	150700	660315693	1892	1892	1892	1892	5
284	20231027	150600	660306233	1892	1886	1892	1886	531
285	20231027	150500	659304581	1884	1884	1884	1884	0
286	20231027	150400	659304581	1884	1886	1886	1884	909
287	20231027	150300	657591950	1892	1892	1892	1891	1104
288	20231027	150200	655503469	1892	1892	1892	1892	1
289	20231027	150100	655501577	1893	1892	1893	1883	8920
290	20231027	150000	638690674	1892	1892	1892	1892	377
291	20231027	145900	637977390	1892	1892	1892	1892	0
292	20231027	145800	637977390	1892	1892	1892	1892	1073
293	20231027	145700	635947274	1889	1892	1892	1889	2
294	20231027	145600	635943493	1889	1890	1890	1889	200
295	20231027	145500	635565672	1890	1890	1890	1890	0
296	20231027	145400	635565672	1890	1891	1892	1890	1609
297	20231027	145300	632522490	1892	1892	1892	1892	474
298	20231027	145200	631625682	1892	1892	1892	1892	327
299	20231027	145100	631006998	1892	1892	1892	1892	699
300	20231027	145000	629684490	1898	1893	1898	1893	2500
301	20231027	144900	624947169	1894	1894	1894	1894	0
302	20231027	144800	624947169	1894	1893	1894	1893	187
303	20231027	144700	624593133	1894	1894	1894	1894	0
304	20231027	144600	624593133	1894	1894	1894	1894	0
305	20231027	144500	624593133	1894	1894	1894	1894	0
306	20231027	144400	624593133	1894	1894	1894	1894	0
307	20231027	144300	624593133	1894	1894	1894	1894	49
308	20231027	144200	624500327	1896	1896	1896	1896	0
309	20231027	144100	624500327	1896	1896	1896	1896	201
310	20231027	144000	624119231	1886	1884	1886	1884	1722
311	20231027	143900	620871545	1884	1883	1884	1883	911
312	20231027	143800	619155918	1883	1883	1883	1883	335
313	20231027	143700	618525113	1879	1879	1879	1879	0
314	20231027	143600	618525113	1879	1879	1879	1879	120
315	20231027	143500	618299633	1879	1879	1879	1879	2
316	20231027	143400	618295875	1879	1879	1879	1879	56
317	20231027	143300	618190651	1883	1883	1883	1883	0
318	20231027	143200	618190651	1883	1883	1883	1883	0
319	20231027	143100	618190651	1883	1880	1883	1879	1802
320	20231027	143000	614803827	1880	1880	1880	1880	10
321	20231027	142900	614785027	1880	1880	1880	1880	47
322	20231027	142800	614696667	1879	1879	1879	1879	0
323	20231027	142700	614696667	1879	1879	1879	1879	19
324	20231027	142600	614660966	1879	1879	1879	1879	39
325	20231027	142500	614587685	1879	1878	1879	1878	88
326	20231027	142400	614422409	1878	1880	1880	1878	1085
327	20231027	142300	612383340	1881	1882	1882	1881	917
328	20231027	142200	610657606	1882	1883	1883	1882	294
329	20231027	142100	610104015	1884	1886	1886	1884	438
330	20231027	142000	609278393	1886	1886	1886	1886	48
331	20231027	141900	609187865	1886	1886	1886	1886	0
332	20231027	141800	609187865	1886	1886	1886	1886	4
333	20231027	141700	609180321	1890	1890	1890	1890	0
334	20231027	141600	609180321	1890	1890	1890	1890	0
335	20231027	141500	609180321	1890	1890	1890	1890	0
336	20231027	141400	609180321	1890	1890	1890	1890	0
337	20231027	141300	609180321	1890	1890	1890	1890	0
338	20231027	141200	609180321	1890	1890	1890	1890	0
339	20231027	141100	609180321	1890	1890	1890	1890	242
340	20231027	141000	608722941	1890	1890	1890	1890	0
341	20231027	140900	608722941	1890	1890	1890	1890	0
342	20231027	140800	608722941	1890	1897	1897	1890	31
343	20231027	140700	608664344	1897	1897	1897	1897	0
344	20231027	140600	608664344	1897	1897	1897	1897	1
345	20231027	140500	608662447	1895	1897	1897	1895	265
346	20231027	140400	608160268	1898	1898	1898	1898	0
347	20231027	140300	608160268	1898	1898	1898	1898	39
348	20231027	140200	608086246	1897	1897	1898	1897	462
349	20231027	140100	607209831	1895	1895	1895	1895	553
350	20231027	140000	606161896	1895	1895	1895	1895	1
351	20231027	135900	606160001	1895	1895	1895	1895	0
352	20231027	135800	606160001	1895	1895	1895	1895	425
353	20231027	135700	605354626	1895	1895	1895	1895	0
354	20231027	135600	605354626	1895	1895	1895	1883	175
355	20231027	135500	605023181	1882	1882	1882	1882	0
356	20231027	135400	605023181	1882	1882	1882	1882	0
357	20231027	135300	605023181	1882	1882	1882	1882	4
358	20231027	135200	605015653	1895	1895	1895	1895	1
359	20231027	135100	605013758	1882	1891	1891	1882	493
360	20231027	135000	604085626	1895	1895	1895	1895	0
361	20231027	134900	604085626	1895	1895	1895	1895	1
362	20231027	134800	604083731	1895	1895	1895	1895	0
363	20231027	134700	604083731	1895	1895	1895	1895	0
364	20231027	134600	604083731	1895	1895	1895	1895	243
365	20231027	134500	603623246	1898	1898	1898	1898	10
366	20231027	134400	603604266	1899	1899	1899	1899	409
367	20231027	134300	602827575	1899	1892	1899	1892	3054
368	20231027	134200	597033604	1892	1892	1892	1892	0
369	20231027	134100	597033604	1892	1892	1892	1892	1000
370	20231027	134000	595141604	1892	1892	1892	1892	3
371	20231027	133900	595135928	1892	1892	1892	1892	0
372	20231027	133800	595135928	1892	1892	1892	1892	0
373	20231027	133700	595135928	1892	1894	1894	1892	13
374	20231027	133600	595111314	1894	1894	1894	1894	0
375	20231027	133500	595111314	1894	1894	1894	1894	173
376	20231027	133400	594783652	1894	1892	1894	1892	3000
377	20231027	133300	589106522	1894	1894	1894	1894	0
378	20231027	133200	589106522	1894	1894	1894	1894	1
379	20231027	133100	589104628	1880	1880	1880	1880	0
380	20231027	133000	589104628	1880	1880	1880	1880	48
381	20231027	132900	589014388	1881	1881	1881	1881	6
382	20231027	132800	589003102	1881	1881	1881	1881	0
383	20231027	132700	589003102	1881	1881	1881	1881	2
384	20231027	132600	588999340	1880	1880	1880	1880	21
385	20231027	132500	588959860	1880	1880	1880	1880	25
386	20231027	132400	588912860	1876	1879	1880	1876	1940
387	20231027	132300	585267597	1876	1877	1877	1876	886
388	20231027	132200	583605228	1879	1879	1879	1879	12
389	20231027	132100	583582680	1879	1879	1879	1879	20
390	20231027	132000	583545100	1879	1879	1879	1879	0
391	20231027	131900	583545100	1879	1879	1879	1879	2
392	20231027	131800	583541342	1876	1878	1878	1876	332
393	20231027	131700	582918252	1880	1881	1881	1880	1087
394	20231027	131600	580874476	1880	1881	1881	1880	1204
395	20231027	131500	578609838	1882	1884	1884	1882	817
396	20231027	131400	577071383	1885	1886	1895	1885	1913
397	20231027	131300	573459608	1886	1888	1888	1886	1457
398	20231027	131200	570710407	1887	1887	1887	1887	0
399	20231027	131100	570710407	1887	1887	1887	1887	0
400	20231027	131000	570710407	1887	1887	1887	1887	0
401	20231027	130900	570710407	1887	1888	1888	1887	308
402	20231027	130800	570128992	1888	1888	1888	1888	5
403	20231027	130700	570119552	1888	1888	1888	1888	237
404	20231027	130600	569672096	1889	1890	1890	1889	568
405	20231027	130500	568599078	1892	1892	1892	1892	1
406	20231027	130400	568597186	1890	1890	1890	1890	0
407	20231027	130300	568597186	1890	1890	1890	1890	0
408	20231027	130200	568597186	1890	1890	1890	1890	0
409	20231027	130100	568597186	1890	1890	1890	1890	0
410	20231027	130000	568597186	1890	1890	1890	1890	0
411	20231027	125900	568597186	1890	1890	1890	1890	998
412	20231027	125800	566710966	1890	1890	1890	1890	3
413	20231027	125700	566705296	1888	1890	1890	1888	226
414	20231027	125600	566278208	1890	1893	1893	1888	1819
415	20231027	125500	562842501	1889	1890	1890	1889	77
416	20231027	125400	562697046	1889	1890	1890	1889	1766
417	20231027	125300	559360053	1890	1890	1890	1890	1
418	20231027	125200	559358163	1890	1890	1890	1890	300
419	20231027	125100	558791163	1895	1895	1895	1893	6043
420	20231027	125000	547346472	1906	1906	1906	1906	0
421	20231027	124900	547346472	1906	1906	1906	1906	69
422	20231027	124800	547214958	1906	1905	1906	1905	200
423	20231027	124700	546833763	1906	1898	1906	1898	4384
424	20231027	124600	538493519	1893	1893	1893	1893	0
425	20231027	124500	538493519	1893	1898	1898	1893	1188
426	20231027	124400	536243501	1895	1896	1896	1895	180
427	20231027	124300	535902371	1894	1896	1896	1894	4800
428	20231027	124200	526807567	1896	1896	1896	1896	1
429	20231027	124100	526805671	1896	1897	1897	1895	1881
430	20231027	124000	523240135	1897	1899	1899	1897	4897
431	20231027	123900	513946349	1902	1899	1903	1899	670
432	20231027	123800	512673865	1899	1901	1901	1899	1719
433	20231027	123700	509407414	1901	1905	1905	1901	577
434	20231027	123600	508310229	1901	1901	1901	1901	0
435	20231027	123500	508310229	1901	1901	1901	1901	573
436	20231027	123400	507220956	1900	1900	1900	1900	45
437	20231027	123300	507135456	1900	1903	1903	1900	1930
438	20231027	123200	503466970	1907	1907	1907	1907	0
439	20231027	123100	503466970	1907	1907	1907	1907	0
440	20231027	123000	503466970	1907	1908	1908	1907	179
441	20231027	122900	503125615	1910	1910	1910	1910	0
442	20231027	122800	503125615	1910	1910	1910	1910	0
443	20231027	122700	503125615	1910	1910	1910	1910	1
444	20231027	122600	503123705	1903	1903	1903	1903	0
445	20231027	122500	503123705	1903	1903	1903	1903	0
446	20231027	122400	503123705	1903	1902	1903	1902	1266
447	20231027	122300	500715602	1902	1905	1905	1902	1572
448	20231027	122200	497725638	1907	1909	1909	1907	10
449	20231027	122100	497706558	1909	1909	1909	1909	11
450	20231027	122000	497685559	1910	1906	1910	1903	1135
451	20231027	121900	495524855	1904	1905	1905	1904	9822
452	20231027	121800	476814195	1910	1907	1910	1905	8301
453	20231027	121700	460999872	1910	1910	1910	1910	0
454	20231027	121600	460999872	1910	1910	1910	1910	500
455	20231027	121500	460044872	1910	1910	1910	1910	100
456	20231027	121400	459853872	1909	1909	1909	1909	25
457	20231027	121300	459806147	1909	1909	1909	1909	200
458	20231027	121200	459424347	1909	1909	1909	1909	1204
459	20231027	121100	457125911	1906	1906	1906	1906	10
460	20231027	121000	457106851	1909	1909	1909	1909	0
461	20231027	120900	457106851	1909	1909	1909	1909	0
462	20231027	120800	457106851	1909	1909	1909	1909	2
463	20231027	120700	457103033	1905	1905	1905	1905	0
464	20231027	120600	457103033	1905	1905	1905	1905	626
465	20231027	120500	455910503	1909	1906	1909	1905	1038
466	20231027	120400	453930078	1908	1908	1908	1908	0
467	20231027	120300	453930078	1908	1909	1909	1908	497
468	20231027	120200	452981798	1909	1909	1909	1909	5
469	20231027	120100	452972253	1910	1910	1910	1910	0
470	20231027	120000	452972253	1910	1908	1910	1908	72
471	20231027	115900	452834857	1908	1908	1908	1908	56
472	20231027	115800	452728009	1908	1908	1908	1908	1
473	20231027	115700	452726101	1907	1907	1907	1907	589
474	20231027	115600	451602878	1908	1908	1908	1908	0
475	20231027	115500	451602878	1908	1908	1908	1908	48
476	20231027	115400	451511294	1908	1908	1908	1908	0
477	20231027	115300	451511294	1908	1908	1908	1908	175
478	20231027	115200	451177394	1912	1912	1912	1912	141
479	20231027	115100	450907802	1913	1913	1913	1913	0
480	20231027	115000	450907802	1913	1913	1913	1913	0
481	20231027	114900	450907802	1913	1907	1913	1907	52
482	20231027	114800	450808632	1913	1907	1913	1907	5
483	20231027	114700	450799091	1905	1913	1913	1905	129
484	20231027	114600	450552833	1913	1912	1913	1912	199
485	20231027	114500	450172159	1910	1910	1910	1910	101
486	20231027	114400	449979249	1911	1911	1911	1911	0
487	20231027	114300	449979249	1911	1910	1911	1910	519
488	20231027	114200	448987507	1909	1909	1909	1909	0
489	20231027	114100	448987507	1909	1909	1909	1909	41
490	20231027	114000	448909238	1905	1905	1905	1905	0
491	20231027	113900	448909238	1905	1905	1905	1905	0
492	20231027	113800	448909238	1905	1905	1905	1905	1
493	20231027	113700	448907333	1909	1909	1909	1909	0
494	20231027	113600	448907333	1909	1909	1909	1909	0
495	20231027	113500	448907333	1909	1909	1909	1909	50
496	20231027	113400	448811883	1909	1909	1909	1909	0
497	20231027	113300	448811883	1909	1909	1909	1909	0
498	20231027	113200	448811883	1909	1904	1909	1904	795
499	20231027	113100	447298058	1904	1909	1909	1904	262
500	20231027	113000	446797980	1904	1904	1904	1904	2600
501	20231027	112900	441847580	1909	1909	1909	1909	0
502	20231027	112800	441847580	1909	1909	1909	1909	0
503	20231027	112700	441847580	1909	1909	1909	1909	1
504	20231027	112600	441845671	1902	1908	1908	1902	321
505	20231027	112500	441233209	1908	1908	1908	1908	3
506	20231027	112400	441227485	1908	1908	1908	1908	1
507	20231027	112300	441225577	1908	1908	1908	1908	1
508	20231027	112200	441223669	1909	1909	1909	1909	1
509	20231027	112100	441221760	1901	1902	1910	1900	109
510	20231027	112000	441014324	1900	1900	1900	1900	416
511	20231027	111900	440223924	1900	1900	1900	1900	0
512	20231027	111800	440223924	1900	1903	1903	1900	2759
513	20231027	111700	434981820	1903	1903	1903	1903	1
514	20231027	111600	434979917	1900	1900	1900	1900	150
515	20231027	111500	434694917	1900	1904	1904	1900	1709
516	20231027	111400	431442383	1904	1910	1910	1904	1369
517	20231027	111300	428833393	1910	1910	1910	1910	611
518	20231027	111200	427666383	1910	1910	1910	1910	245
519	20231027	111100	427198433	1911	1911	1911	1911	0
520	20231027	111000	427198433	1911	1911	1911	1911	0
521	20231027	110900	427198433	1911	1911	1911	1911	198
522	20231027	110800	426820055	1911	1905	1911	1905	7
523	20231027	110700	426806714	1905	1906	1911	1905	12
524	20231027	110600	426783836	1911	1911	1911	1911	0
525	20231027	110500	426783836	1911	1911	1911	1911	52
526	20231027	110400	426684464	1911	1911	1911	1911	3
527	20231027	110300	426678731	1913	1913	1913	1913	0
528	20231027	110200	426678731	1913	1913	1913	1913	0
529	20231027	110100	426678731	1913	1913	1913	1913	0
530	20231027	110000	426678731	1913	1913	1913	1913	0
531	20231027	105900	426678731	1913	1913	1913	1913	1
532	20231027	105800	426676818	1896	1896	1896	1896	0
533	20231027	105700	426676818	1896	1907	1907	1890	6501
534	20231027	105600	414337934	1914	1907	1914	1907	137
535	20231027	105500	414075919	1914	1906	1914	1906	7
536	20231027	105400	414062529	1909	1909	1909	1909	0
537	20231027	105300	414062529	1909	1910	1914	1907	395
538	20231027	105200	413306868	1907	1906	1907	1906	242
539	20231027	105100	412845508	1906	1906	1906	1906	0
540	20231027	105000	412845508	1906	1907	1907	1906	3
541	20231027	104900	412839789	1907	1908	1908	1907	408
542	20231027	104800	412061334	1910	1910	1910	1910	12
543	20231027	104700	412038414	1915	1913	1915	1913	3731
544	20231027	104600	404895458	1909	1909	1909	1909	419
545	20231027	104500	404095587	1914	1912	1914	1912	1004
546	20231027	104400	402174381	1912	1912	1912	1911	33
547	20231027	104300	402111302	1912	1911	1912	1911	499
548	20231027	104200	401157707	1912	1906	1912	1906	1178
549	20231027	104100	398910348	1905	1903	1905	1903	348
550	20231027	104000	398247708	1901	1905	1905	1901	299
551	20231027	103900	397678383	1905	1898	1905	1898	220
552	20231027	103800	397259519	1900	1897	1900	1897	8025
553	20231027	103700	382012561	1897	1897	1898	1897	26
554	20231027	103600	381963224	1898	1897	1898	1897	142
555	20231027	103500	381693787	1897	1897	1897	1897	0
556	20231027	103400	381693787	1897	1893	1897	1893	51
557	20231027	103300	381597044	1897	1897	1897	1897	16
558	20231027	103200	381566692	1890	1890	1890	1890	0
559	20231027	103100	381566692	1890	1890	1890	1890	43
560	20231027	103000	381485422	1898	1897	1898	1897	1114
561	20231027	102900	379372162	1897	1897	1897	1890	419
562	20231027	102800	378579968	1890	1897	1897	1890	2664
563	20231027	102700	373541600	1898	1897	1898	1897	77
564	20231027	102600	373395504	1898	1897	1898	1897	26
565	20231027	102500	373346160	1898	1898	1898	1898	0
566	20231027	102400	373346160	1898	1898	1898	1898	0
567	20231027	102300	373346160	1898	1898	1898	1898	6
568	20231027	102200	373334772	1897	1897	1897	1897	1000
569	20231027	102100	371437772	1897	1895	1897	1895	2181
570	20231027	102000	367300951	1897	1897	1897	1897	0
571	20231027	101900	367300951	1897	1897	1897	1897	0
572	20231027	101800	367300951	1897	1897	1897	1897	3
573	20231027	101700	367295260	1897	1895	1897	1895	447
574	20231027	101600	366448193	1895	1888	1895	1886	511
575	20231027	101500	365482401	1888	1888	1888	1888	1
576	20231027	101400	365480513	1884	1884	1884	1884	0
577	20231027	101300	365480513	1884	1883	1884	1883	1122
578	20231027	101200	363367308	1877	1882	1882	1877	13641
579	20231027	101100	337762449	1884	1889	1889	1884	585
580	20231027	101000	336658316	1891	1887	1891	1887	531
581	20231027	100900	335655658	1887	1887	1887	1887	0
582	20231027	100800	335655658	1887	1887	1887	1887	43
583	20231027	100700	335574517	1879	1883	1885	1879	155
584	20231027	100600	335282488	1882	1880	1882	1880	2975
585	20231027	100500	329683728	1874	1879	1879	1874	449
586	20231027	100400	328842297	1874	1875	1880	1874	530
587	20231027	100300	327848446	1875	1875	1875	1875	520
588	20231027	100200	326873446	1874	1874	1874	1874	7
589	20231027	100100	326860328	1873	1873	1873	1873	0
590	20231027	100000	326860328	1873	1873	1873	1873	66
591	20231027	095900	326736710	1885	1873	1885	1873	2
592	20231027	095800	326732952	1871	1881	1883	1871	928
593	20231027	095700	324989324	1879	1877	1879	1877	2208
594	20231027	095600	320840622	1879	1877	1879	1877	176
595	20231027	095500	320510070	1877	1877	1877	1877	65
596	20231027	095400	320388065	1877	1883	1883	1877	837
597	20231027	095300	318812320	1880	1880	1880	1880	66
598	20231027	095200	318688240	1891	1880	1891	1879	67
599	20231027	095100	318562333	1877	1895	1895	1876	300
600	20231027	095000	317999458	1874	1871	1874	1870	410
601	20231027	094900	317231754	1895	1869	1895	1869	2
602	20231027	094800	317227990	1867	1872	1872	1867	446
603	20231027	094700	316393403	1872	1863	1872	1863	357
604	20231027	094600	315727730	1863	1872	1872	1863	391
605	20231027	094500	314999027	1872	1861	1872	1861	83
606	20231027	094400	314844377	1872	1861	1872	1861	1768
607	20231027	094300	311554118	1861	1866	1867	1860	1728
608	20231027	094200	308334698	1860	1864	1864	1860	677
609	20231027	094100	307075438	1860	1864	1864	1860	2338
610	20231027	094000	302717666	1864	1862	1864	1860	8971
611	20231027	093900	286023012	1862	1864	1864	1862	2565
612	20231027	093800	281243621	1863	1864	1864	1861	2897
613	20231027	093700	275843755	1861	1866	1866	1860	7103
614	20231027	093600	262619172	1866	1873	1873	1866	5665
615	20231027	093500	252036657	1873	1873	1875	1873	715
616	20231027	093400	250697442	1875	1875	1877	1870	11023
617	20231027	093300	230054839	1876	1872	1876	1872	880
618	20231027	093200	228405681	1872	1871	1875	1871	641
619	20231027	093100	227205830	1871	1876	1877	1871	3678
620	20231027	093000	220305620	1876	1880	1880	1870	5813
621	20231027	092900	209389308	1880	1885	1885	1880	4638
622	20231027	092800	200664301	1882	1882	1882	1882	3047
623	20231027	092700	194929847	1881	1886	1886	1881	13318
624	20231027	092600	169834967	1886	1889	1897	1886	6043
625	20231027	092500	158424466	1889	1893	1893	1889	12408
626	20231027	092400	134962560	1891	1902	1902	1891	2473
627	20231027	092300	130282973	1892	1896	1896	1892	503
628	20231027	092200	129330463	1894	1896	1896	1894	4542
629	20231027	092100	120720880	1896	1897	1897	1896	2177
630	20231027	092000	116591288	1896	1896	1896	1896	65
631	20231027	091900	116468048	1896	1897	1897	1896	377
632	20231027	091800	115753023	1896	1909	1909	1894	864
633	20231027	091700	114113497	1909	1898	1909	1894	3067
634	20231027	091600	108295473	1910	1910	1910	1910	1
635	20231027	091500	108293563	1895	1904	1904	1895	822
636	20231027	091400	106729060	1904	1896	1904	1893	3580
637	20231027	091300	99936308	1892	1892	1892	1890	4090
638	20231027	091200	92201940	1891	1895	1896	1891	3053
639	20231027	091100	86422667	1898	1908	1908	1898	4556
640	20231027	091000	77761630	1904	1908	1908	1904	550
641	20231027	090900	76714097	1908	1914	1914	1908	168
642	20231027	090800	76392947	1914	1917	1918	1914	9942
643	20231027	090700	57342296	1918	1921	1921	1918	1591
644	20231027	090600	54289148	1920	1917	1920	1917	4314
645	20231027	090500	46006463	1920	1916	1920	1916	2564
646	20231027	090400	41090412	1914	1914	1915	1914	2699
647	20231027	090300	35923515	1914	1903	1914	1902	2323
648	20231027	090200	31486497	1902	1902	1903	1901	3495
649	20231027	090100	24839799	1902	1910	1911	1900	3041
650	20231027	090000	19046565	1911	1898	1911	1898	9023