KissMeData/013720/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	185400	877492020	1879	1879	1879	1879	4871
3	20231023	185300	877492020	1879	1879	1879	1879	0
4	20231023	185200	877492020	1879	1879	1879	1879	0
5	20231023	185100	877492020	1879	1879	1879	1879	0
6	20231023	185000	877492020	1879	1879	1879	1879	0
7	20231023	184900	877492020	1879	1879	1879	1879	0
8	20231023	184800	877492020	1879	1879	1879	1879	0
9	20231023	184700	877492020	1879	1879	1879	1879	0
10	20231023	184600	877492020	1879	1879	1879	1879	0
11	20231023	184500	877492020	1879	1879	1879	1879	0
12	20231023	184400	877492020	1879	1879	1879	1879	0
13	20231023	184300	877492020	1879	1879	1879	1879	0
14	20231023	184200	877492020	1879	1879	1879	1879	0
15	20231023	184100	877492020	1879	1879	1879	1879	0
16	20231023	184000	877492020	1879	1879	1879	1879	0
17	20231023	183900	877492020	1879	1879	1879	1879	0
18	20231023	183800	877492020	1879	1879	1879	1879	0
19	20231023	183700	877492020	1879	1879	1879	1879	0
20	20231023	183600	877492020	1879	1879	1879	1879	0
21	20231023	183500	877492020	1879	1879	1879	1879	0
22	20231023	183400	877492020	1879	1879	1879	1879	0
23	20231023	183300	877492020	1879	1879	1879	1879	0
24	20231023	183200	877492020	1879	1879	1879	1879	0
25	20231023	183100	877492020	1879	1879	1879	1879	0
26	20231023	183000	877492020	1879	1879	1879	1879	0
27	20231023	182900	877492020	1879	1879	1879	1879	0
28	20231023	182800	877492020	1879	1879	1879	1879	0
29	20231023	182700	877492020	1879	1879	1879	1879	0
30	20231023	182600	877492020	1879	1879	1879	1879	0
31	20231023	182500	877492020	1879	1879	1879	1879	0
32	20231023	182400	877492020	1879	1879	1879	1879	4871
33	20231023	182300	877492020	1879	1879	1879	1879	0
34	20231023	182200	877492020	1879	1879	1879	1879	0
35	20231023	182100	877492020	1879	1879	1879	1879	0
36	20231023	182000	877492020	1879	1879	1879	1879	0
37	20231023	181900	877492020	1879	1879	1879	1879	0
38	20231023	181800	877492020	1879	1879	1879	1879	0
39	20231023	181700	877492020	1879	1879	1879	1879	0
40	20231023	181600	877492020	1879	1879	1879	1879	0
41	20231023	181500	877492020	1879	1879	1879	1879	0
42	20231023	181400	877492020	1879	1879	1879	1879	0
43	20231023	181300	877492020	1879	1879	1879	1879	0
44	20231023	181200	877492020	1879	1879	1879	1879	0
45	20231023	181100	877492020	1879	1879	1879	1879	0
46	20231023	181000	877492020	1879	1879	1879	1879	0
47	20231023	180900	877492020	1879	1879	1879	1879	0
48	20231023	180800	877492020	1879	1879	1879	1879	0
49	20231023	180700	877492020	1879	1879	1879	1879	0
50	20231023	180600	877492020	1879	1879	1879	1879	0
51	20231023	180500	877492020	1879	1879	1879	1879	0
52	20231023	180400	877492020	1879	1879	1879	1879	0
53	20231023	180300	877492020	1879	1879	1879	1879	0
54	20231023	180200	877492020	1879	1879	1879	1879	0
55	20231023	180100	877492020	1879	1879	1879	1879	0
56	20231023	180000	877492020	1879	1879	1879	1879	0
57	20231023	175900	877492020	1879	1879	1879	1879	0
58	20231023	175800	877492020	1879	1879	1879	1879	0
59	20231023	175700	877492020	1879	1879	1879	1879	0
60	20231023	175600	877492020	1879	1879	1879	1879	0
61	20231023	175500	877492020	1879	1879	1879	1879	0
62	20231023	175400	877492020	1879	1879	1879	1879	4871
63	20231023	175300	877492020	1879	1879	1879	1879	0
64	20231023	175200	877492020	1879	1879	1879	1879	0
65	20231023	175100	877492020	1879	1879	1879	1879	0
66	20231023	175000	877492020	1879	1879	1879	1879	0
67	20231023	174900	877492020	1879	1879	1879	1879	0
68	20231023	174800	877492020	1879	1879	1879	1879	0
69	20231023	174700	877492020	1879	1879	1879	1879	0
70	20231023	174600	877492020	1879	1879	1879	1879	0
71	20231023	174500	877492020	1879	1879	1879	1879	0
72	20231023	174400	877492020	1879	1879	1879	1879	0
73	20231023	174300	877492020	1879	1879	1879	1879	0
74	20231023	174200	877492020	1879	1879	1879	1879	0
75	20231023	174100	877492020	1879	1879	1879	1879	0
76	20231023	174000	877492020	1879	1879	1879	1879	0
77	20231023	173900	877492020	1879	1879	1879	1879	0
78	20231023	173800	877492020	1879	1879	1879	1879	0
79	20231023	173700	877492020	1879	1879	1879	1879	0
80	20231023	173600	877492020	1879	1879	1879	1879	0
81	20231023	173500	877492020	1879	1879	1879	1879	0
82	20231023	173400	877492020	1879	1879	1879	1879	0
83	20231023	173300	877492020	1879	1879	1879	1879	0
84	20231023	173200	877492020	1879	1879	1879	1879	0
85	20231023	173100	877492020	1879	1879	1879	1879	0
86	20231023	173000	877492020	1879	1879	1879	1879	0
87	20231023	172900	877492020	1879	1879	1879	1879	0
88	20231023	172800	877492020	1879	1879	1879	1879	0
89	20231023	172700	877492020	1879	1879	1879	1879	0
90	20231023	172600	877492020	1879	1879	1879	1879	0
91	20231023	172500	877492020	1879	1879	1879	1879	0
92	20231023	172400	877492020	1879	1879	1879	1879	4871
93	20231023	172300	877492020	1879	1879	1879	1879	0
94	20231023	172200	877492020	1879	1879	1879	1879	0
95	20231023	172100	877492020	1879	1879	1879	1879	0
96	20231023	172000	877492020	1879	1879	1879	1879	0
97	20231023	171900	877492020	1879	1879	1879	1879	0
98	20231023	171800	877492020	1879	1879	1879	1879	0
99	20231023	171700	877492020	1879	1879	1879	1879	0
100	20231023	171600	877492020	1879	1879	1879	1879	0
101	20231023	171500	877492020	1879	1879	1879	1879	0
102	20231023	171400	877492020	1879	1879	1879	1879	0
103	20231023	171300	877492020	1879	1879	1879	1879	0
104	20231023	171200	877492020	1879	1879	1879	1879	0
105	20231023	171100	877492020	1879	1879	1879	1879	0
106	20231023	171000	877492020	1879	1879	1879	1879	0
107	20231023	170900	877492020	1879	1879	1879	1879	0
108	20231023	170800	877492020	1879	1879	1879	1879	0
109	20231023	170700	877492020	1879	1879	1879	1879	0
110	20231023	170600	877492020	1879	1879	1879	1879	0
111	20231023	170500	877492020	1879	1879	1879	1879	0
112	20231023	170400	877492020	1879	1879	1879	1879	0
113	20231023	170300	877492020	1879	1879	1879	1879	0
114	20231023	170200	877492020	1879	1879	1879	1879	0
115	20231023	170100	877492020	1879	1879	1879	1879	0
116	20231023	170000	877492020	1879	1879	1879	1879	0
117	20231023	165900	877492020	1879	1879	1879	1879	0
118	20231023	165800	877492020	1879	1879	1879	1879	0
119	20231023	165700	877492020	1879	1879	1879	1879	0
120	20231023	165600	877492020	1879	1879	1879	1879	0
121	20231023	165500	877492020	1879	1879	1879	1879	0
122	20231023	165400	877492020	1879	1879	1879	1879	4871
123	20231023	165300	877492020	1879	1879	1879	1879	0
124	20231023	165200	877492020	1879	1879	1879	1879	0
125	20231023	165100	877492020	1879	1879	1879	1879	0
126	20231023	165000	877492020	1879	1879	1879	1879	0
127	20231023	164900	877492020	1879	1879	1879	1879	0
128	20231023	164800	877492020	1879	1879	1879	1879	0
129	20231023	164700	877492020	1879	1879	1879	1879	0
130	20231023	164600	877492020	1879	1879	1879	1879	0
131	20231023	164500	877492020	1879	1879	1879	1879	0
132	20231023	164400	877492020	1879	1879	1879	1879	0
133	20231023	164300	877492020	1879	1879	1879	1879	0
134	20231023	164200	877492020	1879	1879	1879	1879	0
135	20231023	164100	877492020	1879	1879	1879	1879	0
136	20231023	164000	877492020	1879	1879	1879	1879	0
137	20231023	163900	877492020	1879	1879	1879	1879	0
138	20231023	163800	877492020	1879	1879	1879	1879	0
139	20231023	163700	877492020	1879	1879	1879	1879	0
140	20231023	163600	877492020	1879	1879	1879	1879	0
141	20231023	163500	877492020	1879	1879	1879	1879	0
142	20231023	163400	877492020	1879	1879	1879	1879	0
143	20231023	163300	877492020	1879	1879	1879	1879	0
144	20231023	163200	877492020	1879	1879	1879	1879	0
145	20231023	163100	877492020	1879	1879	1879	1879	0
146	20231023	163000	877492020	1879	1879	1879	1879	0
147	20231023	162900	877492020	1879	1879	1879	1879	0
148	20231023	162800	877492020	1879	1879	1879	1879	0
149	20231023	162700	877492020	1879	1879	1879	1879	0
150	20231023	162600	877492020	1879	1879	1879	1879	0
151	20231023	162500	877492020	1879	1879	1879	1879	0
152	20231023	162400	877492020	1879	1879	1879	1879	4871
153	20231023	162300	877492020	1879	1879	1879	1879	0
154	20231023	162200	877492020	1879	1879	1879	1879	0
155	20231023	162100	877492020	1879	1879	1879	1879	0
156	20231023	162000	877492020	1879	1879	1879	1879	0
157	20231023	161900	877492020	1879	1879	1879	1879	0
158	20231023	161800	877492020	1879	1879	1879	1879	0
159	20231023	161700	877492020	1879	1879	1879	1879	0
160	20231023	161600	877492020	1879	1879	1879	1879	0
161	20231023	161500	877492020	1879	1879	1879	1879	0
162	20231023	161400	877492020	1879	1879	1879	1879	0
163	20231023	161300	877492020	1879	1879	1879	1879	0
164	20231023	161200	877492020	1879	1879	1879	1879	0
165	20231023	161100	877492020	1879	1879	1879	1879	0
166	20231023	161000	877492020	1879	1879	1879	1879	0
167	20231023	160900	877492020	1879	1879	1879	1879	0
168	20231023	160800	877492020	1879	1879	1879	1879	0
169	20231023	160700	877492020	1879	1879	1879	1879	0
170	20231023	160600	877492020	1879	1879	1879	1879	0
171	20231023	160500	877492020	1879	1879	1879	1879	0
172	20231023	160400	877492020	1879	1879	1879	1879	0
173	20231023	160300	877492020	1879	1879	1879	1879	0
174	20231023	160200	877492020	1879	1879	1879	1879	0
175	20231023	160100	877492020	1879	1879	1879	1879	0
176	20231023	160000	877492020	1879	1879	1879	1879	0
177	20231023	155900	877492020	1879	1879	1879	1879	0
178	20231023	155800	877492020	1879	1879	1879	1879	0
179	20231023	155700	877492020	1879	1879	1879	1879	0
180	20231023	155600	877492020	1879	1879	1879	1879	0
181	20231023	155500	877492020	1879	1879	1879	1879	0
182	20231023	155400	877492020	1879	1879	1879	1879	4871
183	20231023	155300	877492020	1879	1879	1879	1879	0
184	20231023	155200	877492020	1879	1879	1879	1879	0
185	20231023	155100	877492020	1879	1879	1879	1879	0
186	20231023	155000	877492020	1879	1879	1879	1879	0
187	20231023	154900	877492020	1879	1879	1879	1879	0
188	20231023	154800	877492020	1879	1879	1879	1879	0
189	20231023	154700	877492020	1879	1879	1879	1879	0
190	20231023	154600	877492020	1879	1879	1879	1879	0
191	20231023	154500	877492020	1879	1879	1879	1879	0
192	20231023	154400	877492020	1879	1879	1879	1879	0
193	20231023	154300	877492020	1879	1879	1879	1879	0
194	20231023	154200	877492020	1879	1879	1879	1879	0
195	20231023	154100	877492020	1879	1879	1879	1879	0
196	20231023	154000	877492020	1879	1879	1879	1879	0
197	20231023	153900	877492020	1879	1879	1879	1879	0
198	20231023	153800	877492020	1879	1879	1879	1879	0
199	20231023	153700	877492020	1879	1879	1879	1879	0
200	20231023	153600	877492020	1879	1879	1879	1879	0
201	20231023	153500	877492020	1879	1879	1879	1879	0
202	20231023	153400	877492020	1879	1879	1879	1879	0
203	20231023	153300	877492020	1879	1879	1879	1879	0
204	20231023	153200	877492020	1879	1879	1879	1879	0
205	20231023	153100	877492020	1879	1879	1879	1879	0
206	20231023	153000	877492020	1879	1879	1879	1879	4871
207	20231023	152900	868339411	1880	1880	1880	1880	0
208	20231023	152800	868339411	1880	1880	1880	1880	0
209	20231023	152700	868339411	1880	1880	1880	1880	0
210	20231023	152600	868339411	1880	1880	1880	1880	0
211	20231023	152500	868339411	1880	1880	1880	1880	0
212	20231023	152400	868339411	1880	1880	1880	1880	0
213	20231023	152300	868339411	1880	1880	1880	1880	0
214	20231023	152200	868339411	1880	1880	1880	1880	0
215	20231023	152100	868339411	1880	1880	1880	1880	0
216	20231023	152000	868339411	1880	1880	1880	1880	0
217	20231023	151900	868339411	1880	1880	1880	1880	0
218	20231023	151800	868339411	1880	1849	1880	1849	10105
219	20231023	151700	849419182	1840	1840	1840	1840	0
220	20231023	151600	849419182	1840	1840	1840	1840	2
221	20231023	151500	849415502	1840	1840	1840	1840	2506
222	20231023	151400	844804462	1840	1848	1848	1840	5000
223	20231023	151300	835599394	1847	1847	1847	1847	0
224	20231023	151200	835599394	1847	1840	1847	1840	462
225	20231023	151100	834746094	1846	1846	1846	1846	1025
226	20231023	151000	832853944	1847	1848	1849	1847	1799
227	20231023	150900	829530412	1848	1848	1848	1848	116
228	20231023	150800	829316044	1849	1847	1849	1847	2613
229	20231023	150700	824488511	1847	1840	1847	1840	563
230	20231023	150600	823449383	1844	1851	1851	1844	1339
231	20231023	150500	820978794	1850	1850	1850	1850	500
232	20231023	150400	820053794	1853	1858	1858	1850	5838
233	20231023	150300	809245352	1858	1858	1859	1858	271
234	20231023	150200	808741774	1859	1860	1860	1858	628
235	20231023	150100	807574337	1867	1867	1867	1867	0
236	20231023	150000	807574337	1867	1867	1867	1867	1
237	20231023	145900	807572470	1859	1859	1859	1859	0
238	20231023	145800	807572470	1859	1860	1860	1859	1000
239	20231023	145700	805712767	1860	1862	1862	1860	1517
240	20231023	145600	802889863	1867	1867	1867	1867	0
241	20231023	145500	802889863	1867	1867	1867	1867	200
242	20231023	145400	802516463	1868	1868	1868	1868	100
243	20231023	145300	802329663	1871	1871	1871	1871	0
244	20231023	145200	802329663	1871	1871	1871	1860	502
245	20231023	145100	801395921	1860	1869	1870	1860	2899
246	20231023	145000	795997280	1864	1863	1864	1863	1690
247	20231023	144900	792847209	1860	1860	1860	1860	1000
248	20231023	144800	790987209	1864	1860	1864	1860	110
249	20231023	144700	790782348	1864	1864	1864	1864	43
250	20231023	144600	790702196	1864	1860	1864	1860	579
251	20231023	144500	789623714	1860	1860	1861	1860	520
252	20231023	144400	788656206	1861	1861	1861	1861	40
253	20231023	144300	788581766	1861	1861	1861	1861	715
254	20231023	144200	787251151	1861	1862	1862	1861	60
255	20231023	144100	787139437	1862	1867	1867	1862	6496
256	20231023	144000	775028497	1870	1867	1870	1867	4
257	20231023	143900	775021023	1867	1868	1870	1867	61
258	20231023	143800	774906975	1868	1868	1868	1868	2
259	20231023	143700	774903239	1868	1868	1868	1868	0
260	20231023	143600	774903239	1868	1869	1869	1868	2
261	20231023	143500	774899502	1866	1866	1866	1866	0
262	20231023	143400	774899502	1866	1866	1866	1866	2
263	20231023	143300	774895770	1866	1866	1866	1866	4
264	20231023	143200	774888306	1865	1865	1865	1865	5
265	20231023	143100	774878981	1866	1865	1866	1865	127
266	20231023	143000	774642008	1865	1865	1865	1865	9
267	20231023	142900	774625223	1865	1865	1865	1865	250
268	20231023	142800	774158973	1864	1864	1864	1864	0
269	20231023	142700	774158973	1864	1864	1864	1864	0
270	20231023	142600	774158973	1864	1864	1864	1864	0
271	20231023	142500	774158973	1864	1864	1864	1864	12
272	20231023	142400	774136605	1864	1864	1864	1864	214
273	20231023	142300	773737709	1865	1865	1865	1865	128
274	20231023	142200	773498989	1865	1865	1865	1863	2743
275	20231023	142100	768385041	1865	1865	1865	1865	701
276	20231023	142000	767077676	1865	1866	1866	1865	460
277	20231023	141900	766219775	1865	1865	1865	1865	100
278	20231023	141800	766033275	1862	1863	1863	1862	700
279	20231023	141700	764729874	1880	1875	1881	1875	3693
280	20231023	141600	757786020	1876	1876	1876	1876	100
281	20231023	141500	757598420	1880	1880	1880	1880	0
282	20231023	141400	757598420	1880	1880	1880	1880	0
283	20231023	141300	757598420	1880	1880	1880	1880	0
284	20231023	141200	757598420	1880	1859	1880	1859	2935
285	20231023	141100	752096916	1850	1850	1850	1850	0
286	20231023	141000	752096916	1850	1850	1850	1850	0
287	20231023	140900	752096916	1850	1858	1858	1850	3876
288	20231023	140800	744925123	1860	1873	1873	1860	5720
289	20231023	140700	734226197	1873	1876	1876	1873	9161
290	20231023	140600	717045728	1876	1877	1877	1876	2196
291	20231023	140500	712923887	1879	1879	1880	1879	116
292	20231023	140400	712705914	1880	1880	1880	1879	93
293	20231023	140300	712531165	1879	1877	1879	1876	2419
294	20231023	140200	707991464	1880	1877	1880	1877	84
295	20231023	140100	707833761	1879	1877	1879	1877	1926
296	20231023	140000	704218657	1877	1877	1877	1877	48
297	20231023	135900	704128561	1877	1880	1880	1877	57
298	20231023	135800	704021554	1880	1877	1880	1877	1256
299	20231023	135700	701660364	1877	1877	1877	1877	152
300	20231023	135600	701375060	1879	1879	1879	1879	670
301	20231023	135500	700116130	1881	1880	1881	1879	3484
302	20231023	135400	693566209	1879	1880	1880	1879	226
303	20231023	135300	693141337	1879	1879	1879	1879	0
304	20231023	135200	693141337	1879	1879	1879	1879	0
305	20231023	135100	693141337	1879	1879	1879	1879	0
306	20231023	135000	693141337	1879	1879	1879	1879	93
307	20231023	134900	692966590	1879	1879	1879	1879	825
308	20231023	134800	691416415	1881	1881	1881	1879	1732
309	20231023	134700	688159357	1881	1880	1881	1879	9330
310	20231023	134600	670616287	1880	1879	1880	1879	2804
311	20231023	134500	665344791	1876	1876	1876	1876	0
312	20231023	134400	665344791	1876	1876	1876	1876	22
313	20231023	134300	665303519	1876	1876	1876	1876	0
314	20231023	134200	665303519	1876	1876	1876	1876	607
315	20231023	134100	664164787	1876	1876	1876	1876	24
316	20231023	134000	664119763	1880	1879	1880	1879	406
317	20231023	133900	663356669	1876	1876	1876	1876	253
318	20231023	133800	662882041	1879	1876	1879	1876	15
319	20231023	133700	662853898	1876	1876	1876	1876	134
320	20231023	133600	662602514	1875	1875	1875	1875	182
321	20231023	133500	662261264	1875	1877	1879	1875	3475
322	20231023	133400	655736563	1877	1884	1884	1877	1634
323	20231023	133300	652667722	1879	1880	1880	1879	2151
324	20231023	133200	648624358	1880	1884	1884	1875	6948
325	20231023	133100	635556623	1880	1880	1880	1879	3427
326	20231023	133000	629115666	1880	1881	1881	1880	4651
327	20231023	132900	620370420	1884	1886	1886	1881	10812
328	20231023	132800	599991193	1887	1886	1887	1886	655
329	20231023	132700	598755843	1886	1889	1891	1886	1405
330	20231023	132600	596100794	1886	1888	1888	1886	2280
331	20231023	132500	591798955	1888	1888	1888	1888	14
332	20231023	132400	591772523	1888	1888	1888	1888	7
333	20231023	132300	591759307	1888	1888	1888	1888	1
334	20231023	132200	591757419	1888	1888	1888	1888	27
335	20231023	132100	591706443	1887	1887	1887	1887	18
336	20231023	132000	591672477	1887	1888	1888	1887	494
337	20231023	131900	590740260	1888	1888	1888	1888	16
338	20231023	131800	590710052	1888	1888	1888	1888	0
339	20231023	131700	590710052	1888	1888	1888	1888	0
340	20231023	131600	590710052	1888	1888	1888	1888	8
341	20231023	131500	590694948	1888	1888	1888	1888	7
342	20231023	131400	590681732	1888	1888	1888	1887	24
343	20231023	131300	590636421	1888	1888	1888	1888	3
344	20231023	131200	590630757	1888	1888	1888	1888	13
345	20231023	131100	590606213	1888	1888	1888	1888	1
346	20231023	131000	590604325	1888	1888	1888	1888	7
347	20231023	130900	590591109	1887	1888	1889	1887	1321
348	20231023	130800	588098056	1893	1893	1893	1893	266
349	20231023	130700	587594518	1893	1893	1893	1893	0
350	20231023	130600	587594518	1893	1893	1893	1893	2
351	20231023	130500	587590732	1893	1893	1893	1893	0
352	20231023	130400	587590732	1893	1893	1893	1893	24
353	20231023	130300	587545300	1893	1893	1893	1893	0
354	20231023	130200	587545300	1893	1888	1893	1888	2
355	20231023	130100	587541519	1888	1888	1888	1888	0
356	20231023	130000	587541519	1888	1888	1888	1888	40
357	20231023	125900	587465999	1888	1888	1888	1888	10
358	20231023	125800	587447119	1888	1888	1888	1888	0
359	20231023	125700	587447119	1888	1888	1888	1888	0
360	20231023	125600	587447119	1888	1888	1888	1888	0
361	20231023	125500	587447119	1888	1888	1888	1888	1
362	20231023	125400	587445231	1887	1887	1887	1887	74
363	20231023	125300	587305593	1889	1892	1892	1889	1050
364	20231023	125200	585319143	1886	1888	1888	1886	380
365	20231023	125100	584602375	1890	1897	1897	1890	12203
366	20231023	125000	561499958	1897	1897	1897	1897	2
367	20231023	124900	561496164	1897	1897	1897	1897	57
368	20231023	124800	561388035	1897	1897	1897	1897	2
369	20231023	124700	561384241	1897	1898	1898	1897	6
370	20231023	124600	561372858	1897	1898	1898	1897	63
371	20231023	124500	561253345	1897	1897	1897	1897	80
372	20231023	124400	561101585	1897	1897	1897	1897	0
373	20231023	124300	561101585	1897	1897	1897	1897	0
374	20231023	124200	561101585	1897	1897	1897	1897	0
375	20231023	124100	561101585	1897	1897	1897	1897	2
376	20231023	124000	561097791	1897	1897	1897	1897	1
377	20231023	123900	561095894	1897	1898	1898	1897	53
378	20231023	123800	560995352	1899	1899	1899	1899	0
379	20231023	123700	560995352	1899	1899	1899	1899	0
380	20231023	123600	560995352	1899	1897	1899	1897	2
381	20231023	123500	560991556	1897	1899	1899	1897	28
382	20231023	123400	560938386	1896	1896	1896	1896	2
383	20231023	123300	560934594	1896	1896	1896	1896	2
384	20231023	123200	560930802	1899	1896	1899	1896	56
385	20231023	123100	560824623	1899	1899	1899	1899	5
386	20231023	123000	560815128	1899	1899	1899	1899	1
387	20231023	122900	560813229	1896	1896	1896	1896	0
388	20231023	122800	560813229	1896	1896	1896	1896	0
389	20231023	122700	560813229	1896	1896	1896	1896	0
390	20231023	122600	560813229	1896	1896	1896	1896	5
391	20231023	122500	560803749	1899	1898	1899	1898	106
392	20231023	122400	560602513	1898	1898	1898	1898	42
393	20231023	122300	560522797	1898	1896	1898	1896	87
394	20231023	122200	560357843	1898	1898	1898	1898	0
395	20231023	122100	560357843	1898	1898	1898	1898	160
396	20231023	122000	560054163	1898	1898	1898	1898	840
397	20231023	121900	558459843	1898	1897	1898	1897	58
398	20231023	121800	558349814	1897	1897	1897	1897	130
399	20231023	121700	558103204	1897	1897	1897	1897	10
400	20231023	121600	558084234	1895	1895	1895	1895	0
401	20231023	121500	558084234	1895	1895	1895	1895	141
402	20231023	121400	557817039	1894	1894	1894	1894	0
403	20231023	121300	557817039	1894	1894	1894	1894	0
404	20231023	121200	557817039	1894	1894	1894	1894	0
405	20231023	121100	557817039	1894	1894	1894	1894	0
406	20231023	121000	557817039	1894	1894	1894	1894	0
407	20231023	120900	557817039	1894	1894	1894	1894	1
408	20231023	120800	557815145	1895	1895	1895	1895	0
409	20231023	120700	557815145	1895	1895	1895	1895	53
410	20231023	120600	557714710	1895	1895	1895	1895	0
411	20231023	120500	557714710	1895	1895	1895	1895	2
412	20231023	120400	557710920	1895	1895	1895	1895	10
413	20231023	120300	557691970	1895	1895	1895	1895	5
414	20231023	120200	557682495	1895	1895	1895	1895	1
415	20231023	120100	557680600	1897	1897	1897	1897	0
416	20231023	120000	557680600	1897	1897	1897	1897	400
417	20231023	115900	556921800	1895	1895	1895	1895	1
418	20231023	115800	556919905	1894	1894	1894	1894	0
419	20231023	115700	556919905	1894	1894	1894	1894	1
420	20231023	115600	556918011	1893	1893	1893	1893	0
421	20231023	115500	556918011	1893	1893	1893	1893	0
422	20231023	115400	556918011	1893	1893	1893	1893	0
423	20231023	115300	556918011	1893	1893	1893	1893	200
424	20231023	115200	556539411	1893	1893	1893	1893	1013
425	20231023	115100	554621802	1893	1893	1893	1893	0
426	20231023	115000	554621802	1893	1893	1893	1893	0
427	20231023	114900	554621802	1893	1894	1894	1893	457
428	20231023	114800	553756429	1894	1895	1895	1894	2000
429	20231023	114700	549967427	1892	1892	1892	1892	0
430	20231023	114600	549967427	1892	1892	1892	1892	0
431	20231023	114500	549967427	1892	1892	1892	1892	0
432	20231023	114400	549967427	1892	1892	1892	1892	0
433	20231023	114300	549967427	1892	1901	1901	1892	982
434	20231023	114200	548109396	1901	1901	1901	1901	12
435	20231023	114100	548086584	1892	1892	1892	1892	0
436	20231023	114000	548086584	1892	1893	1893	1892	26
437	20231023	113900	548037380	1892	1892	1892	1892	501
438	20231023	113800	547089488	1902	1902	1902	1902	0
439	20231023	113700	547089488	1902	1902	1902	1902	0
440	20231023	113600	547089488	1902	1901	1902	1901	1002
441	20231023	113500	545183686	1901	1899	1901	1899	20
442	20231023	113400	545145670	1899	1899	1899	1899	0
443	20231023	113300	545145670	1899	1899	1899	1899	2
444	20231023	113200	545141872	1900	1900	1900	1900	124
445	20231023	113100	544906272	1900	1900	1900	1900	0
446	20231023	113000	544906272	1900	1900	1900	1900	0
447	20231023	112900	544906272	1900	1900	1900	1900	500
448	20231023	112800	543956272	1900	1900	1900	1900	11
449	20231023	112700	543935372	1891	1891	1891	1891	4617
450	20231023	112600	535204625	1885	1885	1891	1885	256
451	20231023	112500	534721818	1891	1902	1902	1885	10308
452	20231023	112400	515202026	1902	1902	1902	1902	0
453	20231023	112300	515202026	1902	1909	1909	1902	2
454	20231023	112200	515198215	1902	1902	1902	1902	1
455	20231023	112100	515196313	1909	1909	1909	1909	1
456	20231023	112000	515194404	1909	1909	1909	1909	50
457	20231023	111900	515098954	1909	1909	1909	1909	100
458	20231023	111800	514908054	1910	1910	1910	1910	10
459	20231023	111700	514888954	1918	1905	1922	1905	2530
460	20231023	111600	510038907	1906	1900	1906	1894	6245
461	20231023	111500	498166998	1900	1904	1905	1900	16092
462	20231023	111400	467561558	1904	1904	1905	1904	110
463	20231023	111300	467352018	1906	1906	1906	1904	257
464	20231023	111200	466862268	1906	1906	1906	1906	0
465	20231023	111100	466862268	1906	1905	1906	1905	1128
466	20231023	111000	464712428	1905	1905	1905	1905	634
467	20231023	110900	463504658	1906	1904	1906	1904	141
468	20231023	110800	463235954	1905	1904	1905	1904	55
469	20231023	110700	463131233	1905	1905	1905	1904	1058
470	20231023	110600	461115855	1906	1906	1906	1906	438
471	20231023	110500	460281027	1906	1906	1906	1906	363
472	20231023	110400	459589149	1906	1916	1916	1906	2305
473	20231023	110300	455177758	1917	1925	1925	1917	873
474	20231023	110200	453500869	1925	1925	1925	1925	9
475	20231023	110100	453483544	1925	1926	1926	1925	231
476	20231023	110000	453038685	1926	1926	1926	1926	16
477	20231023	105900	453007869	1929	1927	1929	1927	310
478	20231023	105800	452410023	1928	1928	1928	1928	150
479	20231023	105700	452120823	1928	1925	1929	1925	600
480	20231023	105600	450963943	1918	1918	1925	1917	1448
481	20231023	105500	448186766	1920	1936	1936	1920	8419
482	20231023	105400	431936660	1936	1937	1937	1936	2668
483	20231023	105300	426770896	1935	1935	1935	1935	0
484	20231023	105200	426770896	1935	1935	1935	1935	1
485	20231023	105100	426768961	1935	1940	1940	1935	101
486	20231023	105000	426573443	1942	1942	1942	1942	0
487	20231023	104900	426573443	1942	1942	1942	1942	0
488	20231023	104800	426573443	1942	1942	1942	1942	7
489	20231023	104700	426559849	1958	1958	1958	1958	0
490	20231023	104600	426559849	1958	1958	1958	1958	1
491	20231023	104500	426557891	1958	1958	1958	1958	0
492	20231023	104400	426557891	1958	1958	1958	1958	0
493	20231023	104300	426557891	1958	1958	1958	1958	0
494	20231023	104200	426557891	1958	1958	1958	1958	5
495	20231023	104100	426548101	1958	1957	1958	1957	9
496	20231023	104000	426530487	1955	1955	1955	1955	8
497	20231023	103900	426514847	1955	1955	1955	1955	3
498	20231023	103800	426508982	1930	1940	1950	1930	12
499	20231023	103700	426485702	1940	1940	1940	1940	418
500	20231023	103600	425674782	1937	1930	1937	1930	9922
501	20231023	103500	406520393	1930	1926	1930	1926	2
502	20231023	103400	406516537	1929	1929	1929	1929	10
503	20231023	103300	406497247	1930	1926	1930	1926	110
504	20231023	103200	406285017	1926	1929	1929	1926	186
505	20231023	103100	405926745	1929	1929	1929	1929	99
506	20231023	103000	405735774	1929	1928	1929	1926	4936
507	20231023	102900	396228326	1929	1929	1930	1928	1133
508	20231023	102800	394041841	1930	1928	1930	1928	200
509	20231023	102700	393655950	1928	1928	1928	1928	5
510	20231023	102600	393646310	1929	1923	1929	1923	200
511	20231023	102500	393260552	1918	1918	1918	1918	269
512	20231023	102400	392744610	1924	1924	1930	1924	103
513	20231023	102300	392546026	1924	1924	1924	1924	73
514	20231023	102200	392405574	1918	1920	1920	1918	2000
515	20231023	102100	388567698	1928	1928	1928	1928	1
516	20231023	102000	388565770	1919	1919	1919	1919	10
517	20231023	101900	388546580	1916	1917	1917	1916	3262
518	20231023	101800	382295628	1916	1916	1916	1916	50
519	20231023	101700	382199828	1914	1914	1914	1914	0
520	20231023	101600	382199828	1914	1910	1914	1910	673
521	20231023	101500	380913648	1910	1910	1910	1910	385
522	20231023	101400	380178298	1910	1911	1912	1910	373
523	20231023	101300	379465373	1911	1911	1911	1911	10
524	20231023	101200	379446263	1911	1910	1911	1910	1645
525	20231023	101100	376304282	1910	1916	1916	1910	3267
526	20231023	101000	370055026	1917	1917	1917	1917	53
527	20231023	100900	369953425	1916	1918	1918	1916	2011
528	20231023	100800	366098508	1929	1929	1929	1929	134
529	20231023	100700	365840022	1931	1931	1931	1931	0
530	20231023	100600	365840022	1931	1931	1931	1931	0
531	20231023	100500	365840022	1931	1923	1931	1923	302
532	20231023	100400	365259260	1916	1929	1930	1916	4272
533	20231023	100300	357054687	1930	1930	1930	1929	26
534	20231023	100200	357004509	1931	1931	1931	1931	100
535	20231023	100100	356811409	1931	1931	1931	1931	34
536	20231023	100000	356745755	1932	1932	1932	1932	10
537	20231023	095900	356726435	1933	1933	1933	1933	1
538	20231023	095800	356724502	1923	1925	1925	1923	933
539	20231023	095700	354928529	1925	1925	1925	1925	100
540	20231023	095600	354736029	1923	1923	1923	1923	0
541	20231023	095500	354736029	1923	1925	1925	1923	1000
542	20231023	095400	352812596	1924	1925	1925	1924	1500
543	20231023	095300	349926536	1924	1924	1924	1924	2
544	20231023	095200	349922688	1925	1925	1925	1924	307
545	20231023	095100	349331714	1925	1929	1929	1925	1568
546	20231023	095000	346312431	1934	1934	1934	1934	0
547	20231023	094900	346312431	1934	1934	1934	1934	830
548	20231023	094800	344707211	1934	1934	1934	1934	4
549	20231023	094700	344699475	1928	1927	1928	1927	397
550	20231023	094600	343934427	1923	1923	1925	1915	3541
551	20231023	094500	337130791	1915	1914	1922	1912	6321
552	20231023	094400	325022199	1917	1915	1921	1900	19672
553	20231023	094300	287568619	1915	1978	1978	1915	35298
554	20231023	094200	218278566	1980	1980	1980	1978	257
555	20231023	094100	217769812	1980	1983	1983	1980	2392
556	20231023	094000	213026806	1982	1983	1983	1982	774
557	20231023	093900	211491967	1983	1996	1996	1983	10001
558	20231023	093800	191659713	1983	2010	2015	1983	10515
559	20231023	093700	170785719	2010	1996	2010	1996	814
560	20231023	093600	169160807	1999	2015	2015	1980	35015
561	20231023	093500	99636857	2015	2010	2015	2010	64
562	20231023	093400	99508177	1991	2000	2000	1991	1004
563	20231023	093300	97509204	2015	2000	2015	2000	5001
564	20231023	093200	87507189	2020	2020	2020	2000	1245
565	20231023	093100	85008879	2020	2020	2020	2020	21
566	20231023	093000	84966459	2020	2020	2020	2020	22
567	20231023	092900	84922019	2020	2030	2035	2020	40
568	20231023	092800	84840644	2035	2020	2035	2020	841
569	20231023	092700	83141809	2020	2050	2050	2020	2488
570	20231023	092600	78050369	2045	2025	2045	2025	2023
571	20231023	092500	73927174	2020	1996	2020	1996	4903
572	20231023	092400	64104588	1996	1996	1996	1996	0
573	20231023	092300	64104588	1996	1991	1996	1981	4792
574	20231023	092200	54589170	1982	1983	1983	1981	1276
575	20231023	092100	52061409	1992	1992	1992	1992	0
576	20231023	092000	52061409	1992	1981	1992	1981	1421
577	20231023	091900	49246364	1991	1989	1991	1989	101
578	20231023	091800	49045374	1980	1980	1988	1980	477
579	20231023	091700	48098010	1989	1989	1989	1989	0
580	20231023	091600	48098010	1989	1989	1989	1989	1
581	20231023	091500	48096021	1992	1978	1992	1978	301
582	20231023	091400	47496443	1992	1978	1992	1978	702
583	20231023	091300	46107873	1978	1979	1979	1978	500
584	20231023	091200	45118681	1979	1979	1979	1979	0
585	20231023	091100	45118681	1979	1980	1980	1979	171
586	20231023	091000	44780131	1994	1979	1994	1979	2
587	20231023	090900	44776158	1979	1984	1984	1979	1801
588	20231023	090800	41208396	1984	1985	1985	1984	14997
589	20231023	090700	11449236	1985	1986	1986	1985	500
590	20231023	090600	10456726	1997	1986	1997	1986	25
591	20231023	090500	10407065	1986	1986	1986	1986	0
592	20231023	090400	10407065	1986	1986	1986	1986	446
593	20231023	090300	9521309	1986	1987	1987	1986	287
594	20231023	090200	8951130	2000	2000	2000	2000	181
595	20231023	090100	8589130	2000	2000	2000	2000	0
596	20231023	090000	8589130	2000	2035	2035	2000	4238