KissMeData/355150/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	204800	562349662	1910	1910	1910	1910	5902
3	20231026	204700	562349662	1910	1910	1910	1910	0
4	20231026	204600	562349662	1910	1910	1910	1910	0
5	20231026	204500	562349662	1910	1910	1910	1910	0
6	20231026	204400	562349662	1910	1910	1910	1910	0
7	20231026	204300	562349662	1910	1910	1910	1910	0
8	20231026	204200	562349662	1910	1910	1910	1910	0
9	20231026	204100	562349662	1910	1910	1910	1910	0
10	20231026	204000	562349662	1910	1910	1910	1910	0
11	20231026	203900	562349662	1910	1910	1910	1910	0
12	20231026	203800	562349662	1910	1910	1910	1910	0
13	20231026	203700	562349662	1910	1910	1910	1910	0
14	20231026	203600	562349662	1910	1910	1910	1910	0
15	20231026	203500	562349662	1910	1910	1910	1910	0
16	20231026	203400	562349662	1910	1910	1910	1910	0
17	20231026	203300	562349662	1910	1910	1910	1910	0
18	20231026	203200	562349662	1910	1910	1910	1910	0
19	20231026	203100	562349662	1910	1910	1910	1910	0
20	20231026	203000	562349662	1910	1910	1910	1910	0
21	20231026	202900	562349662	1910	1910	1910	1910	0
22	20231026	202800	562349662	1910	1910	1910	1910	0
23	20231026	202700	562349662	1910	1910	1910	1910	0
24	20231026	202600	562349662	1910	1910	1910	1910	0
25	20231026	202500	562349662	1910	1910	1910	1910	0
26	20231026	202400	562349662	1910	1910	1910	1910	0
27	20231026	202300	562349662	1910	1910	1910	1910	0
28	20231026	202200	562349662	1910	1910	1910	1910	0
29	20231026	202100	562349662	1910	1910	1910	1910	0
30	20231026	202000	562349662	1910	1910	1910	1910	0
31	20231026	201900	562349662	1910	1910	1910	1910	0
32	20231026	201800	562349662	1910	1910	1910	1910	5902
33	20231026	201700	562349662	1910	1910	1910	1910	0
34	20231026	201600	562349662	1910	1910	1910	1910	0
35	20231026	201500	562349662	1910	1910	1910	1910	0
36	20231026	201400	562349662	1910	1910	1910	1910	0
37	20231026	201300	562349662	1910	1910	1910	1910	0
38	20231026	201200	562349662	1910	1910	1910	1910	0
39	20231026	201100	562349662	1910	1910	1910	1910	0
40	20231026	201000	562349662	1910	1910	1910	1910	0
41	20231026	200900	562349662	1910	1910	1910	1910	0
42	20231026	200800	562349662	1910	1910	1910	1910	0
43	20231026	200700	562349662	1910	1910	1910	1910	0
44	20231026	200600	562349662	1910	1910	1910	1910	0
45	20231026	200500	562349662	1910	1910	1910	1910	0
46	20231026	200400	562349662	1910	1910	1910	1910	0
47	20231026	200300	562349662	1910	1910	1910	1910	0
48	20231026	200200	562349662	1910	1910	1910	1910	0
49	20231026	200100	562349662	1910	1910	1910	1910	0
50	20231026	200000	562349662	1910	1910	1910	1910	0
51	20231026	195900	562349662	1910	1910	1910	1910	0
52	20231026	195800	562349662	1910	1910	1910	1910	0
53	20231026	195700	562349662	1910	1910	1910	1910	0
54	20231026	195600	562349662	1910	1910	1910	1910	0
55	20231026	195500	562349662	1910	1910	1910	1910	0
56	20231026	195400	562349662	1910	1910	1910	1910	0
57	20231026	195300	562349662	1910	1910	1910	1910	0
58	20231026	195200	562349662	1910	1910	1910	1910	0
59	20231026	195100	562349662	1910	1910	1910	1910	0
60	20231026	195000	562349662	1910	1910	1910	1910	0
61	20231026	194900	562349662	1910	1910	1910	1910	0
62	20231026	194800	562349662	1910	1910	1910	1910	5902
63	20231026	194700	562349662	1910	1910	1910	1910	0
64	20231026	194600	562349662	1910	1910	1910	1910	0
65	20231026	194500	562349662	1910	1910	1910	1910	0
66	20231026	194400	562349662	1910	1910	1910	1910	0
67	20231026	194300	562349662	1910	1910	1910	1910	0
68	20231026	194200	562349662	1910	1910	1910	1910	0
69	20231026	194100	562349662	1910	1910	1910	1910	0
70	20231026	194000	562349662	1910	1910	1910	1910	0
71	20231026	193900	562349662	1910	1910	1910	1910	0
72	20231026	193800	562349662	1910	1910	1910	1910	0
73	20231026	193700	562349662	1910	1910	1910	1910	0
74	20231026	193600	562349662	1910	1910	1910	1910	0
75	20231026	193500	562349662	1910	1910	1910	1910	0
76	20231026	193400	562349662	1910	1910	1910	1910	0
77	20231026	193300	562349662	1910	1910	1910	1910	0
78	20231026	193200	562349662	1910	1910	1910	1910	0
79	20231026	193100	562349662	1910	1910	1910	1910	0
80	20231026	193000	562349662	1910	1910	1910	1910	0
81	20231026	192900	562349662	1910	1910	1910	1910	0
82	20231026	192800	562349662	1910	1910	1910	1910	0
83	20231026	192700	562349662	1910	1910	1910	1910	0
84	20231026	192600	562349662	1910	1910	1910	1910	0
85	20231026	192500	562349662	1910	1910	1910	1910	0
86	20231026	192400	562349662	1910	1910	1910	1910	0
87	20231026	192300	562349662	1910	1910	1910	1910	0
88	20231026	192200	562349662	1910	1910	1910	1910	0
89	20231026	192100	562349662	1910	1910	1910	1910	0
90	20231026	192000	562349662	1910	1910	1910	1910	0
91	20231026	191900	562349662	1910	1910	1910	1910	0
92	20231026	191800	562349662	1910	1910	1910	1910	5902
93	20231026	191700	562349662	1910	1910	1910	1910	0
94	20231026	191600	562349662	1910	1910	1910	1910	0
95	20231026	191500	562349662	1910	1910	1910	1910	0
96	20231026	191400	562349662	1910	1910	1910	1910	0
97	20231026	191300	562349662	1910	1910	1910	1910	0
98	20231026	191200	562349662	1910	1910	1910	1910	0
99	20231026	191100	562349662	1910	1910	1910	1910	0
100	20231026	191000	562349662	1910	1910	1910	1910	0
101	20231026	190900	562349662	1910	1910	1910	1910	0
102	20231026	190800	562349662	1910	1910	1910	1910	0
103	20231026	190700	562349662	1910	1910	1910	1910	0
104	20231026	190600	562349662	1910	1910	1910	1910	0
105	20231026	190500	562349662	1910	1910	1910	1910	0
106	20231026	190400	562349662	1910	1910	1910	1910	0
107	20231026	190300	562349662	1910	1910	1910	1910	0
108	20231026	190200	562349662	1910	1910	1910	1910	0
109	20231026	190100	562349662	1910	1910	1910	1910	0
110	20231026	190000	562349662	1910	1910	1910	1910	0
111	20231026	185900	562349662	1910	1910	1910	1910	0
112	20231026	185800	562349662	1910	1910	1910	1910	0
113	20231026	185700	562349662	1910	1910	1910	1910	0
114	20231026	185600	562349662	1910	1910	1910	1910	0
115	20231026	185500	562349662	1910	1910	1910	1910	0
116	20231026	185400	562349662	1910	1910	1910	1910	0
117	20231026	185300	562349662	1910	1910	1910	1910	0
118	20231026	185200	562349662	1910	1910	1910	1910	0
119	20231026	185100	562349662	1910	1910	1910	1910	0
120	20231026	185000	562349662	1910	1910	1910	1910	0
121	20231026	184900	562349662	1910	1910	1910	1910	0
122	20231026	184800	562349662	1910	1910	1910	1910	5902
123	20231026	184700	562349662	1910	1910	1910	1910	0
124	20231026	184600	562349662	1910	1910	1910	1910	0
125	20231026	184500	562349662	1910	1910	1910	1910	0
126	20231026	184400	562349662	1910	1910	1910	1910	0
127	20231026	184300	562349662	1910	1910	1910	1910	0
128	20231026	184200	562349662	1910	1910	1910	1910	0
129	20231026	184100	562349662	1910	1910	1910	1910	0
130	20231026	184000	562349662	1910	1910	1910	1910	0
131	20231026	183900	562349662	1910	1910	1910	1910	0
132	20231026	183800	562349662	1910	1910	1910	1910	0
133	20231026	183700	562349662	1910	1910	1910	1910	0
134	20231026	183600	562349662	1910	1910	1910	1910	0
135	20231026	183500	562349662	1910	1910	1910	1910	0
136	20231026	183400	562349662	1910	1910	1910	1910	0
137	20231026	183300	562349662	1910	1910	1910	1910	0
138	20231026	183200	562349662	1910	1910	1910	1910	0
139	20231026	183100	562349662	1910	1910	1910	1910	0
140	20231026	183000	562349662	1910	1910	1910	1910	0
141	20231026	182900	562349662	1910	1910	1910	1910	0
142	20231026	182800	562349662	1910	1910	1910	1910	0
143	20231026	182700	562349662	1910	1910	1910	1910	0
144	20231026	182600	562349662	1910	1910	1910	1910	0
145	20231026	182500	562349662	1910	1910	1910	1910	0
146	20231026	182400	562349662	1910	1910	1910	1910	0
147	20231026	182300	562349662	1910	1910	1910	1910	0
148	20231026	182200	562349662	1910	1910	1910	1910	0
149	20231026	182100	562349662	1910	1910	1910	1910	0
150	20231026	182000	562349662	1910	1910	1910	1910	0
151	20231026	181900	562349662	1910	1910	1910	1910	0
152	20231026	181800	562349662	1910	1910	1910	1910	5902
153	20231026	181700	562349662	1910	1910	1910	1910	0
154	20231026	181600	562349662	1910	1910	1910	1910	0
155	20231026	181500	562349662	1910	1910	1910	1910	0
156	20231026	181400	562349662	1910	1910	1910	1910	0
157	20231026	181300	562349662	1910	1910	1910	1910	0
158	20231026	181200	562349662	1910	1910	1910	1910	0
159	20231026	181100	562349662	1910	1910	1910	1910	0
160	20231026	181000	562349662	1910	1910	1910	1910	0
161	20231026	180900	562349662	1910	1910	1910	1910	0
162	20231026	180800	562349662	1910	1910	1910	1910	0
163	20231026	180700	562349662	1910	1910	1910	1910	0
164	20231026	180600	562349662	1910	1910	1910	1910	0
165	20231026	180500	562349662	1910	1910	1910	1910	0
166	20231026	180400	562349662	1910	1910	1910	1910	0
167	20231026	180300	562349662	1910	1910	1910	1910	0
168	20231026	180200	562349662	1910	1910	1910	1910	0
169	20231026	180100	562349662	1910	1910	1910	1910	0
170	20231026	180000	562349662	1910	1910	1910	1910	0
171	20231026	175900	562349662	1910	1910	1910	1910	0
172	20231026	175800	562349662	1910	1910	1910	1910	0
173	20231026	175700	562349662	1910	1910	1910	1910	0
174	20231026	175600	562349662	1910	1910	1910	1910	0
175	20231026	175500	562349662	1910	1910	1910	1910	0
176	20231026	175400	562349662	1910	1910	1910	1910	0
177	20231026	175300	562349662	1910	1910	1910	1910	0
178	20231026	175200	562349662	1910	1910	1910	1910	0
179	20231026	175100	562349662	1910	1910	1910	1910	0
180	20231026	175000	562349662	1910	1910	1910	1910	0
181	20231026	174900	562349662	1910	1910	1910	1910	0
182	20231026	174800	562349662	1910	1910	1910	1910	5902
183	20231026	174700	562349662	1910	1910	1910	1910	0
184	20231026	174600	562349662	1910	1910	1910	1910	0
185	20231026	174500	562349662	1910	1910	1910	1910	0
186	20231026	174400	562349662	1910	1910	1910	1910	0
187	20231026	174300	562349662	1910	1910	1910	1910	0
188	20231026	174200	562349662	1910	1910	1910	1910	0
189	20231026	174100	562349662	1910	1910	1910	1910	0
190	20231026	174000	562349662	1910	1910	1910	1910	0
191	20231026	173900	562349662	1910	1910	1910	1910	0
192	20231026	173800	562349662	1910	1910	1910	1910	0
193	20231026	173700	562349662	1910	1910	1910	1910	0
194	20231026	173600	562349662	1910	1910	1910	1910	0
195	20231026	173500	562349662	1910	1910	1910	1910	0
196	20231026	173400	562349662	1910	1910	1910	1910	0
197	20231026	173300	562349662	1910	1910	1910	1910	0
198	20231026	173200	562349662	1910	1910	1910	1910	0
199	20231026	173100	562349662	1910	1910	1910	1910	0
200	20231026	173000	562349662	1910	1910	1910	1910	0
201	20231026	172900	562349662	1910	1910	1910	1910	0
202	20231026	172800	562349662	1910	1910	1910	1910	0
203	20231026	172700	562349662	1910	1910	1910	1910	0
204	20231026	172600	562349662	1910	1910	1910	1910	0
205	20231026	172500	562349662	1910	1910	1910	1910	0
206	20231026	172400	562349662	1910	1910	1910	1910	0
207	20231026	172300	562349662	1910	1910	1910	1910	0
208	20231026	172200	562349662	1910	1910	1910	1910	0
209	20231026	172100	562349662	1910	1910	1910	1910	0
210	20231026	172000	562349662	1910	1910	1910	1910	0
211	20231026	171900	562349662	1910	1910	1910	1910	0
212	20231026	171800	562349662	1910	1910	1910	1910	5902
213	20231026	171700	562349662	1910	1910	1910	1910	0
214	20231026	171600	562349662	1910	1910	1910	1910	0
215	20231026	171500	562349662	1910	1910	1910	1910	0
216	20231026	171400	562349662	1910	1910	1910	1910	0
217	20231026	171300	562349662	1910	1910	1910	1910	0
218	20231026	171200	562349662	1910	1910	1910	1910	0
219	20231026	171100	562349662	1910	1910	1910	1910	0
220	20231026	171000	562349662	1910	1910	1910	1910	0
221	20231026	170900	562349662	1910	1910	1910	1910	0
222	20231026	170800	562349662	1910	1910	1910	1910	0
223	20231026	170700	562349662	1910	1910	1910	1910	0
224	20231026	170600	562349662	1910	1910	1910	1910	0
225	20231026	170500	562349662	1910	1910	1910	1910	0
226	20231026	170400	562349662	1910	1910	1910	1910	0
227	20231026	170300	562349662	1910	1910	1910	1910	0
228	20231026	170200	562349662	1910	1910	1910	1910	0
229	20231026	170100	562349662	1910	1910	1910	1910	0
230	20231026	170000	562349662	1910	1910	1910	1910	0
231	20231026	165900	562349662	1910	1910	1910	1910	0
232	20231026	165800	562349662	1910	1910	1910	1910	0
233	20231026	165700	562349662	1910	1910	1910	1910	0
234	20231026	165600	562349662	1910	1910	1910	1910	0
235	20231026	165500	562349662	1910	1910	1910	1910	0
236	20231026	165400	562349662	1910	1910	1910	1910	0
237	20231026	165300	562349662	1910	1910	1910	1910	0
238	20231026	165200	562349662	1910	1910	1910	1910	0
239	20231026	165100	562349662	1910	1910	1910	1910	0
240	20231026	165000	562349662	1910	1910	1910	1910	0
241	20231026	164900	562349662	1910	1910	1910	1910	0
242	20231026	164800	562349662	1910	1910	1910	1910	5902
243	20231026	164700	562349662	1910	1910	1910	1910	0
244	20231026	164600	562349662	1910	1910	1910	1910	0
245	20231026	164500	562349662	1910	1910	1910	1910	0
246	20231026	164400	562349662	1910	1910	1910	1910	0
247	20231026	164300	562349662	1910	1910	1910	1910	0
248	20231026	164200	562349662	1910	1910	1910	1910	0
249	20231026	164100	562349662	1910	1910	1910	1910	0
250	20231026	164000	562349662	1910	1910	1910	1910	0
251	20231026	163900	562349662	1910	1910	1910	1910	0
252	20231026	163800	562349662	1910	1910	1910	1910	0
253	20231026	163700	562349662	1910	1910	1910	1910	0
254	20231026	163600	562349662	1910	1910	1910	1910	0
255	20231026	163500	562349662	1910	1910	1910	1910	0
256	20231026	163400	562349662	1910	1910	1910	1910	0
257	20231026	163300	562349662	1910	1910	1910	1910	0
258	20231026	163200	562349662	1910	1910	1910	1910	0
259	20231026	163100	562349662	1910	1910	1910	1910	0
260	20231026	163000	562349662	1910	1910	1910	1910	0
261	20231026	162900	562349662	1910	1910	1910	1910	0
262	20231026	162800	562349662	1910	1910	1910	1910	0
263	20231026	162700	562349662	1910	1910	1910	1910	0
264	20231026	162600	562349662	1910	1910	1910	1910	0
265	20231026	162500	562349662	1910	1910	1910	1910	0
266	20231026	162400	562349662	1910	1910	1910	1910	0
267	20231026	162300	562349662	1910	1910	1910	1910	0
268	20231026	162200	562349662	1910	1910	1910	1910	0
269	20231026	162100	562349662	1910	1910	1910	1910	0
270	20231026	162000	562349662	1910	1910	1910	1910	0
271	20231026	161900	562349662	1910	1910	1910	1910	0
272	20231026	161800	562349662	1910	1910	1910	1910	5902
273	20231026	161700	562349662	1910	1910	1910	1910	0
274	20231026	161600	562349662	1910	1910	1910	1910	0
275	20231026	161500	562349662	1910	1910	1910	1910	0
276	20231026	161400	562349662	1910	1910	1910	1910	0
277	20231026	161300	562349662	1910	1910	1910	1910	0
278	20231026	161200	562349662	1910	1910	1910	1910	0
279	20231026	161100	562349662	1910	1910	1910	1910	0
280	20231026	161000	562349662	1910	1910	1910	1910	0
281	20231026	160900	562349662	1910	1910	1910	1910	0
282	20231026	160800	562349662	1910	1910	1910	1910	0
283	20231026	160700	562349662	1910	1910	1910	1910	0
284	20231026	160600	562349662	1910	1910	1910	1910	0
285	20231026	160500	562349662	1910	1910	1910	1910	0
286	20231026	160400	562349662	1910	1910	1910	1910	0
287	20231026	160300	562349662	1910	1910	1910	1910	0
288	20231026	160200	562349662	1910	1910	1910	1910	0
289	20231026	160100	562349662	1910	1910	1910	1910	0
290	20231026	160000	562349662	1910	1910	1910	1910	0
291	20231026	155900	562349662	1910	1910	1910	1910	0
292	20231026	155800	562349662	1910	1910	1910	1910	0
293	20231026	155700	562349662	1910	1910	1910	1910	0
294	20231026	155600	562349662	1910	1910	1910	1910	0
295	20231026	155500	562349662	1910	1910	1910	1910	0
296	20231026	155400	562349662	1910	1910	1910	1910	0
297	20231026	155300	562349662	1910	1910	1910	1910	0
298	20231026	155200	562349662	1910	1910	1910	1910	0
299	20231026	155100	562349662	1910	1910	1910	1910	0
300	20231026	155000	562349662	1910	1910	1910	1910	0
301	20231026	154900	562349662	1910	1910	1910	1910	0
302	20231026	154800	562349662	1910	1910	1910	1910	5902
303	20231026	154700	562349662	1910	1910	1910	1910	0
304	20231026	154600	562349662	1910	1910	1910	1910	0
305	20231026	154500	562349662	1910	1910	1910	1910	0
306	20231026	154400	562349662	1910	1910	1910	1910	0
307	20231026	154300	562349662	1910	1910	1910	1910	0
308	20231026	154200	562349662	1910	1910	1910	1910	0
309	20231026	154100	562349662	1910	1910	1910	1910	0
310	20231026	154000	562349662	1910	1910	1910	1910	0
311	20231026	153900	562349662	1910	1910	1910	1910	0
312	20231026	153800	562349662	1910	1910	1910	1910	0
313	20231026	153700	562349662	1910	1910	1910	1910	0
314	20231026	153600	562349662	1910	1910	1910	1910	0
315	20231026	153500	562349662	1910	1910	1910	1910	0
316	20231026	153400	562349662	1910	1910	1910	1910	0
317	20231026	153300	562349662	1910	1910	1910	1910	0
318	20231026	153200	562349662	1910	1910	1910	1910	0
319	20231026	153100	562349662	1910	1910	1910	1910	0
320	20231026	153000	562349662	1910	1910	1910	1910	5902
321	20231026	152900	551076842	1915	1915	1915	1915	0
322	20231026	152800	551076842	1915	1915	1915	1915	0
323	20231026	152700	551076842	1915	1915	1915	1915	0
324	20231026	152600	551076842	1915	1915	1915	1915	0
325	20231026	152500	551076842	1915	1915	1915	1915	0
326	20231026	152400	551076842	1915	1915	1915	1915	0
327	20231026	152300	551076842	1915	1915	1915	1915	0
328	20231026	152200	551076842	1915	1915	1915	1915	0
329	20231026	152100	551076842	1915	1915	1915	1915	0
330	20231026	152000	551076842	1915	1915	1915	1915	0
331	20231026	151900	551076842	1915	1915	1915	1915	1588
332	20231026	151800	548035822	1915	1916	1916	1915	77
333	20231026	151700	547888366	1915	1915	1915	1915	20
334	20231026	151600	547850066	1915	1920	1920	1915	8
335	20231026	151500	547834716	1919	1919	1919	1919	0
336	20231026	151400	547834716	1919	1913	1919	1913	2498
337	20231026	151300	543049977	1915	1914	1915	1914	24
338	20231026	151200	543004040	1913	1913	1913	1913	506
339	20231026	151100	542036062	1913	1913	1914	1913	36
340	20231026	151000	541967178	1912	1913	1913	1912	100
341	20231026	150900	541775959	1912	1920	1920	1912	329
342	20231026	150800	541146679	1921	1921	1921	1921	50
343	20231026	150700	541050629	1920	1920	1920	1912	2324
344	20231026	150600	536592085	1920	1920	1920	1920	200
345	20231026	150500	536208085	1920	1920	1920	1920	1
346	20231026	150400	536206165	1919	1919	1919	1919	0
347	20231026	150300	536206165	1919	1919	1919	1919	1043
348	20231026	150200	534204648	1917	1917	1917	1917	0
349	20231026	150100	534204648	1917	1918	1918	1916	96
350	20231026	150000	534020610	1917	1917	1917	1917	0
351	20231026	145900	534020610	1917	1916	1917	1916	133
352	20231026	145800	533765771	1916	1916	1916	1916	1
353	20231026	145700	533763855	1906	1906	1906	1906	0
354	20231026	145600	533763855	1906	1906	1906	1906	0
355	20231026	145500	533763855	1906	1906	1906	1906	0
356	20231026	145400	533763855	1906	1908	1908	1906	415
357	20231026	145300	532972604	1907	1907	1907	1907	38
358	20231026	145200	532900138	1917	1917	1917	1917	100
359	20231026	145100	532708438	1913	1910	1913	1910	452
360	20231026	145000	531844785	1910	1909	1910	1909	902
361	20231026	144900	530122076	1907	1907	1907	1907	100
362	20231026	144800	529931376	1905	1905	1905	1905	0
363	20231026	144700	529931376	1905	1903	1905	1900	3758
364	20231026	144600	522789110	1904	1904	1904	1904	0
365	20231026	144500	522789110	1904	1904	1904	1904	0
366	20231026	144400	522789110	1904	1904	1904	1904	7
367	20231026	144300	522775782	1905	1905	1905	1905	0
368	20231026	144200	522775782	1905	1905	1905	1905	0
369	20231026	144100	522775782	1905	1905	1905	1905	32
370	20231026	144000	522714822	1905	1905	1905	1905	2
371	20231026	143900	522711012	1905	1905	1905	1905	2
372	20231026	143800	522707202	1902	1902	1902	1902	0
373	20231026	143700	522707202	1902	1901	1902	1901	312
374	20231026	143600	522113889	1897	1897	1897	1897	200
375	20231026	143500	521734489	1897	1897	1897	1897	543
376	20231026	143400	520704418	1891	1891	1891	1891	0
377	20231026	143300	520704418	1891	1892	1892	1891	950
378	20231026	143200	518907881	1891	1891	1891	1891	0
379	20231026	143100	518907881	1891	1892	1892	1891	1000
380	20231026	143000	517016831	1888	1888	1888	1888	204
381	20231026	142900	516631679	1888	1888	1888	1888	2476
382	20231026	142800	511956991	1888	1888	1888	1888	0
383	20231026	142700	511956991	1888	1888	1888	1888	0
384	20231026	142600	511956991	1888	1895	1895	1888	528
385	20231026	142500	510956438	1895	1895	1895	1895	2564
386	20231026	142400	506097658	1895	1896	1896	1895	243
387	20231026	142300	505637093	1895	1895	1895	1895	0
388	20231026	142200	505637093	1895	1895	1895	1895	0
389	20231026	142100	505637093	1895	1895	1895	1895	0
390	20231026	142000	505637093	1895	1895	1895	1895	6
391	20231026	141900	505625723	1895	1895	1895	1895	1583
392	20231026	141800	502625938	1895	1895	1895	1895	719
393	20231026	141700	501263433	1895	1884	1896	1884	740
394	20231026	141600	499864580	1881	1890	1906	1876	1377
395	20231026	141500	497268628	1877	1882	1910	1877	2536
396	20231026	141400	492466679	1879	1879	1879	1879	51
397	20231026	141300	492370850	1879	1879	1879	1879	0
398	20231026	141200	492370850	1879	1879	1879	1879	100
399	20231026	141100	492182950	1878	1878	1878	1878	0
400	20231026	141000	492182950	1878	1878	1878	1878	10
401	20231026	140900	492164170	1878	1878	1878	1878	9
402	20231026	140800	492147268	1877	1877	1877	1877	5
403	20231026	140700	492137883	1877	1880	1880	1877	83
404	20231026	140600	491981983	1881	1881	1881	1881	0
405	20231026	140500	491981983	1881	1881	1881	1881	500
406	20231026	140400	491041483	1881	1881	1881	1881	0
407	20231026	140300	491041483	1881	1881	1881	1881	0
408	20231026	140200	491041483	1881	1881	1881	1881	1
409	20231026	140100	491039602	1875	1875	1875	1875	0
410	20231026	140000	491039602	1875	1876	1876	1875	207
411	20231026	135900	490651376	1878	1880	1880	1878	172
412	20231026	135800	490328330	1876	1876	1876	1876	0
413	20231026	135700	490328330	1876	1876	1876	1876	0
414	20231026	135600	490328330	1876	1876	1876	1876	150
415	20231026	135500	490046930	1870	1877	1877	1870	4145
416	20231026	135400	482280546	1875	1875	1875	1875	0
417	20231026	135300	482280546	1875	1875	1875	1875	0
418	20231026	135200	482280546	1875	1875	1875	1875	0
419	20231026	135100	482280546	1875	1875	1875	1875	0
420	20231026	135000	482280546	1875	1875	1875	1875	0
421	20231026	134900	482280546	1875	1875	1875	1875	0
422	20231026	134800	482280546	1875	1877	1877	1875	2152
423	20231026	134700	478244714	1875	1879	1879	1875	3642
424	20231026	134600	471409481	1879	1881	1881	1878	4565
425	20231026	134500	462829702	1881	1886	1886	1881	5337
426	20231026	134400	452772052	1886	1886	1886	1886	220
427	20231026	134300	452357132	1886	1886	1886	1886	200
428	20231026	134200	451979932	1886	1886	1886	1886	9
429	20231026	134100	451962958	1887	1887	1887	1887	200
430	20231026	134000	451585558	1886	1886	1886	1886	51
431	20231026	133900	451489372	1886	1889	1889	1886	1389
432	20231026	133800	448868763	1890	1890	1890	1890	0
433	20231026	133700	448868763	1890	1887	1890	1887	11
434	20231026	133600	448847977	1887	1887	1887	1887	1
435	20231026	133500	448846090	1887	1887	1887	1887	47
436	20231026	133400	448757401	1887	1887	1887	1887	1
437	20231026	133300	448755514	1887	1887	1887	1887	51
438	20231026	133200	448659277	1888	1888	1888	1888	1
439	20231026	133100	448657389	1890	1890	1890	1890	0
440	20231026	133000	448657389	1890	1890	1890	1890	0
441	20231026	132900	448657389	1890	1888	1890	1888	63
442	20231026	132800	448538343	1888	1892	1892	1888	258
443	20231026	132700	448050295	1893	1894	1894	1893	118
444	20231026	132600	447826816	1895	1895	1895	1895	0
445	20231026	132500	447826816	1895	1895	1895	1895	5
446	20231026	132400	447817341	1895	1895	1895	1895	10
447	20231026	132300	447798391	1896	1896	1896	1896	0
448	20231026	132200	447798391	1896	1896	1896	1896	0
449	20231026	132100	447798391	1896	1896	1896	1896	560
450	20231026	132000	446736631	1897	1897	1897	1897	0
451	20231026	131900	446736631	1897	1899	1899	1897	1077
452	20231026	131800	444692989	1899	1899	1899	1899	0
453	20231026	131700	444692989	1899	1899	1899	1899	0
454	20231026	131600	444692989	1899	1899	1899	1899	0
455	20231026	131500	444692989	1899	1899	1899	1899	52
456	20231026	131400	444594241	1900	1900	1900	1900	139
457	20231026	131300	444330141	1900	1900	1900	1900	0
458	20231026	131200	444330141	1900	1900	1900	1900	0
459	20231026	131100	444330141	1900	1900	1900	1900	0
460	20231026	131000	444330141	1900	1900	1900	1900	0
461	20231026	130900	444330141	1900	1900	1900	1900	0
462	20231026	130800	444330141	1900	1900	1900	1900	0
463	20231026	130700	444330141	1900	1900	1900	1900	0
464	20231026	130600	444330141	1900	1900	1900	1900	0
465	20231026	130500	444330141	1900	1900	1900	1900	0
466	20231026	130400	444330141	1900	1900	1900	1900	0
467	20231026	130300	444330141	1900	1902	1902	1900	1942
468	20231026	130200	440640308	1901	1901	1902	1901	363
469	20231026	130100	439950214	1902	1902	1902	1902	222
470	20231026	130000	439527970	1903	1904	1905	1903	728
471	20231026	125900	438141897	1909	1909	1909	1909	0
472	20231026	125800	438141897	1909	1909	1909	1909	0
473	20231026	125700	438141897	1909	1909	1909	1909	20
474	20231026	125600	438103717	1909	1909	1909	1909	0
475	20231026	125500	438103717	1909	1909	1909	1909	0
476	20231026	125400	438103717	1909	1909	1909	1909	0
477	20231026	125300	438103717	1909	1909	1909	1909	10
478	20231026	125200	438084627	1909	1909	1909	1909	0
479	20231026	125100	438084627	1909	1909	1909	1909	0
480	20231026	125000	438084627	1909	1908	1909	1908	3
481	20231026	124900	438078902	1908	1908	1908	1908	0
482	20231026	124800	438078902	1908	1908	1908	1908	300
483	20231026	124700	437506502	1908	1908	1908	1908	0
484	20231026	124600	437506502	1908	1908	1908	1908	0
485	20231026	124500	437506502	1908	1908	1908	1908	0
486	20231026	124400	437506502	1908	1908	1908	1908	0
487	20231026	124300	437506502	1908	1908	1908	1908	9
488	20231026	124200	437489330	1901	1901	1901	1901	24
489	20231026	124100	437443706	1910	1910	1910	1910	80
490	20231026	124000	437290906	1900	1900	1900	1900	0
491	20231026	123900	437290906	1900	1901	1901	1900	318
492	20231026	123800	436686579	1901	1904	1904	1901	712
493	20231026	123700	435332165	1903	1903	1903	1903	0
494	20231026	123600	435332165	1903	1903	1903	1903	0
495	20231026	123500	435332165	1903	1904	1904	1903	1260
496	20231026	123400	432934057	1904	1904	1904	1904	10
497	20231026	123300	432915017	1902	1902	1902	1902	0
498	20231026	123200	432915017	1902	1902	1902	1902	0
499	20231026	123100	432915017	1902	1902	1902	1902	7
500	20231026	123000	432901703	1902	1914	1914	1902	500
501	20231026	122900	431949600	1915	1915	1915	1915	91
502	20231026	122800	431775335	1916	1916	1916	1916	0
503	20231026	122700	431775335	1916	1916	1916	1916	0
504	20231026	122600	431775335	1916	1916	1916	1916	0
505	20231026	122500	431775335	1916	1916	1916	1916	0
506	20231026	122400	431775335	1916	1910	1920	1901	25
507	20231026	122300	431727716	1922	1911	1922	1911	50
508	20231026	122200	431631902	1901	1901	1901	1901	0
509	20231026	122100	431631902	1901	1901	1901	1901	0
510	20231026	122000	431631902	1901	1901	1901	1901	0
511	20231026	121900	431631902	1901	1901	1901	1901	0
512	20231026	121800	431631902	1901	1901	1901	1901	4
513	20231026	121700	431624298	1902	1902	1902	1902	0
514	20231026	121600	431624298	1902	1902	1902	1902	0
515	20231026	121500	431624298	1902	1902	1902	1902	0
516	20231026	121400	431624298	1902	1902	1902	1902	500
517	20231026	121300	430673298	1902	1902	1902	1902	600
518	20231026	121200	429532098	1900	1900	1900	1900	50
519	20231026	121100	429437098	1900	1900	1900	1900	249
520	20231026	121000	428963998	1900	1900	1900	1900	0
521	20231026	120900	428963998	1900	1901	1901	1900	227
522	20231026	120800	428532526	1902	1902	1902	1902	0
523	20231026	120700	428532526	1902	1902	1902	1902	0
524	20231026	120600	428532526	1902	1902	1902	1902	1
525	20231026	120500	428530624	1902	1902	1902	1902	0
526	20231026	120400	428530624	1902	1902	1902	1902	0
527	20231026	120300	428530624	1902	1902	1902	1902	106
528	20231026	120200	428329012	1901	1901	1901	1901	0
529	20231026	120100	428329012	1901	1901	1901	1901	15
530	20231026	120000	428300497	1902	1902	1902	1902	63
531	20231026	115900	428180671	1901	1901	1901	1901	10
532	20231026	115800	428161661	1901	1900	1901	1900	40
533	20231026	115700	428085641	1900	1900	1900	1900	100
534	20231026	115600	427895641	1900	1900	1900	1900	10
535	20231026	115500	427876641	1900	1900	1900	1900	77
536	20231026	115400	427730341	1900	1900	1900	1900	2
537	20231026	115300	427726541	1897	1897	1897	1897	0
538	20231026	115200	427726541	1897	1897	1897	1897	712
539	20231026	115100	426375877	1897	1900	1900	1897	329
540	20231026	115000	425751761	1902	1902	1902	1902	0
541	20231026	114900	425751761	1902	1902	1902	1902	0
542	20231026	114800	425751761	1902	1900	1902	1895	369
543	20231026	114700	425050396	1899	1899	1899	1899	0
544	20231026	114600	425050396	1899	1891	1899	1891	324
545	20231026	114500	424435312	1889	1889	1889	1889	39091
546	20231026	114400	350592413	1889	1889	1889	1889	70
547	20231026	114300	350460183	1889	1889	1889	1889	20
548	20231026	114200	350422403	1889	1889	1889	1889	2000
549	20231026	114100	346644403	1889	1889	1889	1889	529
550	20231026	114000	345645122	1889	1889	1889	1889	0
551	20231026	113900	345645122	1889	1888	1889	1888	8596
552	20231026	113800	329407348	1882	1887	1887	1882	544
553	20231026	113700	328382278	1886	1885	1886	1885	507
554	20231026	113600	327426146	1885	1885	1885	1885	0
555	20231026	113500	327426146	1885	1885	1885	1885	0
556	20231026	113400	327426146	1885	1885	1885	1885	5
557	20231026	113300	327416721	1885	1881	1885	1881	530
558	20231026	113200	326418071	1881	1882	1882	1880	4431
559	20231026	113100	318083894	1882	1882	1882	1882	1002
560	20231026	113000	316198130	1882	1882	1882	1882	71
561	20231026	112900	316064508	1882	1884	1884	1882	737
562	20231026	112800	314676717	1884	1885	1885	1884	256
563	20231026	112700	314194337	1889	1889	1889	1889	2
564	20231026	112600	314190559	1883	1883	1883	1883	0
565	20231026	112500	314190559	1883	1883	1883	1883	0
566	20231026	112400	314190559	1883	1885	1885	1883	1224
567	20231026	112300	311884729	1886	1886	1886	1885	195
568	20231026	112200	311517083	1886	1887	1887	1886	609
569	20231026	112100	310368499	1888	1888	1888	1888	1547
570	20231026	112000	307447763	1889	1889	1889	1889	520
571	20231026	111900	306465483	1889	1889	1889	1889	0
572	20231026	111800	306465483	1889	1889	1889	1889	0
573	20231026	111700	306465483	1889	1889	1889	1889	0
574	20231026	111600	306465483	1889	1891	1891	1889	1297
575	20231026	111500	304015008	1891	1891	1891	1891	0
576	20231026	111400	304015008	1891	1894	1894	1890	593
577	20231026	111300	302893685	1894	1895	1895	1894	60
578	20231026	111200	302780034	1896	1896	1896	1896	1064
579	20231026	111100	300762690	1896	1902	1902	1896	1123
580	20231026	111000	298628648	1901	1906	1906	1901	1342
581	20231026	110900	296072560	1906	1906	1906	1906	1
582	20231026	110800	296070654	1906	1906	1906	1906	1
583	20231026	110700	296068748	1905	1905	1905	1905	0
584	20231026	110600	296068748	1905	1905	1905	1905	0
585	20231026	110500	296068748	1905	1905	1905	1905	0
586	20231026	110400	296068748	1905	1905	1905	1905	0
587	20231026	110300	296068748	1905	1905	1905	1905	0
588	20231026	110200	296068748	1905	1905	1905	1905	157
589	20231026	110100	295769663	1905	1905	1905	1905	50
590	20231026	110000	295674413	1908	1908	1908	1908	57
591	20231026	105900	295565657	1907	1907	1907	1907	300
592	20231026	105800	294993557	1908	1908	1908	1908	206
593	20231026	105700	294600509	1910	1911	1911	1910	230
594	20231026	105600	294161175	1926	1926	1926	1926	0
595	20231026	105500	294161175	1926	1926	1926	1926	0
596	20231026	105400	294161175	1926	1914	1926	1914	600
597	20231026	105300	293006775	1915	1927	1927	1915	101
598	20231026	105200	292813348	1915	1915	1915	1915	106
599	20231026	105100	292610358	1928	1920	1928	1920	423
600	20231026	105000	291797369	1920	1920	1920	1920	1
601	20231026	104900	291795449	1909	1909	1909	1909	0
602	20231026	104800	291795449	1909	1909	1909	1909	0
603	20231026	104700	291795449	1909	1920	1920	1905	291
604	20231026	104600	291239545	1920	1920	1926	1920	2125
605	20231026	104500	287158845	1920	1920	1920	1920	1
606	20231026	104400	287156925	1908	1908	1908	1908	0
607	20231026	104300	287156925	1908	1908	1908	1908	0
608	20231026	104200	287156925	1908	1908	1908	1908	0
609	20231026	104100	287156925	1908	1903	1908	1903	252
610	20231026	104000	286677015	1900	1903	1903	1900	462
611	20231026	103900	285799031	1891	1898	1898	1891	482
612	20231026	103800	284887350	1906	1897	1906	1897	400
613	20231026	103700	284126381	1889	1889	1889	1889	0
614	20231026	103600	284126381	1889	1889	1889	1889	0
615	20231026	103500	284126381	1889	1889	1889	1889	0
616	20231026	103400	284126381	1889	1889	1889	1889	0
617	20231026	103300	284126381	1889	1891	1891	1889	1972
618	20231026	103200	280399539	1898	1898	1898	1898	2
619	20231026	103100	280395743	1898	1898	1898	1898	197
620	20231026	103000	280021837	1898	1891	1898	1890	1224
621	20231026	102900	277700436	1890	1890	1890	1890	0
622	20231026	102800	277700436	1890	1899	1899	1890	1008
623	20231026	102700	275795016	1899	1891	1900	1891	130
624	20231026	102600	275548188	1891	1900	1900	1891	235
625	20231026	102500	275102003	1900	1900	1900	1900	0
626	20231026	102400	275102003	1900	1900	1900	1900	5
627	20231026	102300	275092503	1900	1895	1902	1895	169
628	20231026	102200	274771681	1895	1895	1895	1895	10
629	20231026	102100	274752731	1895	1895	1895	1895	553
630	20231026	102000	273704796	1886	1886	1886	1886	0
631	20231026	101900	273704796	1886	1886	1886	1886	0
632	20231026	101800	273704796	1886	1886	1886	1886	0
633	20231026	101700	273704796	1886	1888	1888	1886	42
634	20231026	101600	273625517	1889	1889	1889	1889	1030
635	20231026	101500	271679847	1889	1900	1900	1889	123
636	20231026	101400	271446389	1889	1891	1891	1889	697
637	20231026	101300	270129150	1890	1890	1890	1890	0
638	20231026	101200	270129150	1890	1891	1891	1890	100
639	20231026	101100	269940146	1890	1891	1896	1890	748
640	20231026	101000	268523211	1892	1893	1893	1892	670
641	20231026	100900	267255471	1896	1896	1896	1896	0
642	20231026	100800	267255471	1896	1896	1896	1888	473
643	20231026	100700	266360795	1896	1896	1896	1896	77
644	20231026	100600	266214803	1896	1896	1896	1896	5
645	20231026	100500	266205323	1896	1896	1896	1896	20
646	20231026	100400	266167403	1896	1895	1896	1895	105
647	20231026	100300	265968325	1896	1896	1896	1896	664
648	20231026	100200	264709381	1896	1896	1896	1896	47
649	20231026	100100	264620269	1896	1896	1896	1896	110
650	20231026	100000	264411709	1891	1891	1891	1891	227
651	20231026	095900	263982452	1885	1892	1892	1885	1316
652	20231026	095800	261495889	1893	1902	1902	1893	240
653	20231026	095700	261041047	1902	1902	1902	1902	1
654	20231026	095600	261039145	1904	1904	1904	1904	2
655	20231026	095500	261035337	1904	1904	1904	1904	99
656	20231026	095400	260846841	1904	1904	1904	1904	100
657	20231026	095300	260656441	1904	1897	1904	1897	1000
658	20231026	095200	258757815	1891	1891	1891	1891	84
659	20231026	095100	258598971	1890	1890	1890	1890	1510
660	20231026	095000	255745071	1890	1891	1891	1890	781
661	20231026	094900	254268974	1890	1890	1890	1890	0
662	20231026	094800	254268974	1890	1891	1891	1887	189
663	20231026	094700	253912225	1892	1896	1896	1892	10
664	20231026	094600	253893277	1896	1896	1896	1896	11
665	20231026	094500	253872421	1897	1897	1897	1897	65
666	20231026	094400	253749116	1897	1897	1897	1897	11
667	20231026	094300	253728249	1897	1891	1897	1891	276
668	20231026	094200	253206028	1880	1880	1880	1880	0
669	20231026	094100	253206028	1880	1880	1880	1880	0
670	20231026	094000	253206028	1880	1893	1893	1880	377
671	20231026	093900	252497071	1893	1893	1893	1893	130
672	20231026	093800	252250981	1895	1880	1895	1875	3310
673	20231026	093700	246034283	1884	1888	1888	1880	9436
674	20231026	093600	228271693	1887	1896	1896	1887	821
675	20231026	093500	226722457	1897	1888	1897	1887	667
676	20231026	093400	225462898	1886	1894	1897	1886	9420
677	20231026	093300	207677871	1902	1902	1902	1902	123
678	20231026	093200	207443925	1894	1902	1902	1894	569
679	20231026	093100	206361775	1894	1887	1894	1886	2085
680	20231026	093000	202420671	1887	1890	1903	1887	2625
681	20231026	092900	197455939	1908	1901	1911	1896	9377
682	20231026	092800	179642967	1900	1904	1916	1900	8001
683	20231026	092700	164421009	1904	1906	1906	1904	7151
684	20231026	092600	150799953	1906	1909	1910	1906	4408
685	20231026	092500	142391546	1908	1916	1916	1908	5211
686	20231026	092400	132434127	1913	1919	1919	1913	2717
687	20231026	092300	127227010	1916	1916	1916	1916	500
688	20231026	092200	126269010	1915	1925	1925	1913	1953
689	20231026	092100	122517608	1925	1920	1937	1919	2607
690	20231026	092000	117505601	1920	1915	1925	1905	4502
691	20231026	091900	108922536	1925	1918	1925	1915	4165
692	20231026	091800	100940692	1916	1928	1928	1915	9276
693	20231026	091700	83108110	1928	1934	1934	1928	8999
694	20231026	091600	65723439	1935	1938	1938	1932	5696
695	20231026	091500	54706227	1938	1938	1938	1938	500
696	20231026	091400	53737227	1936	1948	1949	1936	1626
697	20231026	091300	50587697	1952	1934	1953	1934	309
698	20231026	091200	49986320	1933	1956	1956	1933	15
699	20231026	091100	49957208	1959	1946	1959	1940	3383
700	20231026	091000	43377235	1947	1944	1969	1944	961
701	20231026	090900	41506923	1944	1939	1944	1931	6267
702	20231026	090800	29353039	1930	1933	1933	1930	1099
703	20231026	090700	27231824	1931	1932	1932	1930	953
704	20231026	090600	25391756	1931	1935	1936	1931	2734
705	20231026	090500	20109162	1933	1950	1950	1933	1305
706	20231026	090400	17568312	1951	1942	1951	1942	1355
707	20231026	090300	14932450	1930	1936	1936	1930	917
708	20231026	090200	13158809	1945	1948	1948	1945	60
709	20231026	090100	13042019	1951	1954	1963	1942	2926
710	20231026	090000	7333343	1994	1950	1995	1950	3748