KissMeData/424760/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	205500	120198567	1900	1900	1900	1900	543
3	20231019	205400	120198567	1900	1900	1900	1900	0
4	20231019	205300	120198567	1900	1900	1900	1900	0
5	20231019	205200	120198567	1900	1900	1900	1900	0
6	20231019	205100	120198567	1900	1900	1900	1900	0
7	20231019	205000	120198567	1900	1900	1900	1900	0
8	20231019	204900	120198567	1900	1900	1900	1900	0
9	20231019	204800	120198567	1900	1900	1900	1900	0
10	20231019	204700	120198567	1900	1900	1900	1900	0
11	20231019	204600	120198567	1900	1900	1900	1900	0
12	20231019	204500	120198567	1900	1900	1900	1900	0
13	20231019	204400	120198567	1900	1900	1900	1900	0
14	20231019	204300	120198567	1900	1900	1900	1900	0
15	20231019	204200	120198567	1900	1900	1900	1900	0
16	20231019	204100	120198567	1900	1900	1900	1900	0
17	20231019	204000	120198567	1900	1900	1900	1900	0
18	20231019	203900	120198567	1900	1900	1900	1900	0
19	20231019	203800	120198567	1900	1900	1900	1900	0
20	20231019	203700	120198567	1900	1900	1900	1900	0
21	20231019	203600	120198567	1900	1900	1900	1900	0
22	20231019	203500	120198567	1900	1900	1900	1900	0
23	20231019	203400	120198567	1900	1900	1900	1900	0
24	20231019	203300	120198567	1900	1900	1900	1900	0
25	20231019	203200	120198567	1900	1900	1900	1900	0
26	20231019	203100	120198567	1900	1900	1900	1900	0
27	20231019	203000	120198567	1900	1900	1900	1900	0
28	20231019	202900	120198567	1900	1900	1900	1900	0
29	20231019	202800	120198567	1900	1900	1900	1900	0
30	20231019	202700	120198567	1900	1900	1900	1900	0
31	20231019	202600	120198567	1900	1900	1900	1900	0
32	20231019	202500	120198567	1900	1900	1900	1900	543
33	20231019	202400	120198567	1900	1900	1900	1900	0
34	20231019	202300	120198567	1900	1900	1900	1900	0
35	20231019	202200	120198567	1900	1900	1900	1900	0
36	20231019	202100	120198567	1900	1900	1900	1900	0
37	20231019	202000	120198567	1900	1900	1900	1900	0
38	20231019	201900	120198567	1900	1900	1900	1900	0
39	20231019	201800	120198567	1900	1900	1900	1900	0
40	20231019	201700	120198567	1900	1900	1900	1900	0
41	20231019	201600	120198567	1900	1900	1900	1900	0
42	20231019	201500	120198567	1900	1900	1900	1900	0
43	20231019	201400	120198567	1900	1900	1900	1900	0
44	20231019	201300	120198567	1900	1900	1900	1900	0
45	20231019	201200	120198567	1900	1900	1900	1900	0
46	20231019	201100	120198567	1900	1900	1900	1900	0
47	20231019	201000	120198567	1900	1900	1900	1900	0
48	20231019	200900	120198567	1900	1900	1900	1900	0
49	20231019	200800	120198567	1900	1900	1900	1900	0
50	20231019	200700	120198567	1900	1900	1900	1900	0
51	20231019	200600	120198567	1900	1900	1900	1900	0
52	20231019	200500	120198567	1900	1900	1900	1900	0
53	20231019	200400	120198567	1900	1900	1900	1900	0
54	20231019	200300	120198567	1900	1900	1900	1900	0
55	20231019	200200	120198567	1900	1900	1900	1900	0
56	20231019	200100	120198567	1900	1900	1900	1900	0
57	20231019	200000	120198567	1900	1900	1900	1900	0
58	20231019	195900	120198567	1900	1900	1900	1900	0
59	20231019	195800	120198567	1900	1900	1900	1900	0
60	20231019	195700	120198567	1900	1900	1900	1900	0
61	20231019	195600	120198567	1900	1900	1900	1900	0
62	20231019	195500	120198567	1900	1900	1900	1900	543
63	20231019	195400	120198567	1900	1900	1900	1900	0
64	20231019	195300	120198567	1900	1900	1900	1900	0
65	20231019	195200	120198567	1900	1900	1900	1900	0
66	20231019	195100	120198567	1900	1900	1900	1900	0
67	20231019	195000	120198567	1900	1900	1900	1900	0
68	20231019	194900	120198567	1900	1900	1900	1900	0
69	20231019	194800	120198567	1900	1900	1900	1900	0
70	20231019	194700	120198567	1900	1900	1900	1900	0
71	20231019	194600	120198567	1900	1900	1900	1900	0
72	20231019	194500	120198567	1900	1900	1900	1900	0
73	20231019	194400	120198567	1900	1900	1900	1900	0
74	20231019	194300	120198567	1900	1900	1900	1900	0
75	20231019	194200	120198567	1900	1900	1900	1900	0
76	20231019	194100	120198567	1900	1900	1900	1900	0
77	20231019	194000	120198567	1900	1900	1900	1900	0
78	20231019	193900	120198567	1900	1900	1900	1900	0
79	20231019	193800	120198567	1900	1900	1900	1900	0
80	20231019	193700	120198567	1900	1900	1900	1900	0
81	20231019	193600	120198567	1900	1900	1900	1900	0
82	20231019	193500	120198567	1900	1900	1900	1900	0
83	20231019	193400	120198567	1900	1900	1900	1900	0
84	20231019	193300	120198567	1900	1900	1900	1900	0
85	20231019	193200	120198567	1900	1900	1900	1900	0
86	20231019	193100	120198567	1900	1900	1900	1900	0
87	20231019	193000	120198567	1900	1900	1900	1900	0
88	20231019	192900	120198567	1900	1900	1900	1900	0
89	20231019	192800	120198567	1900	1900	1900	1900	0
90	20231019	192700	120198567	1900	1900	1900	1900	0
91	20231019	192600	120198567	1900	1900	1900	1900	0
92	20231019	192500	120198567	1900	1900	1900	1900	543
93	20231019	192400	120198567	1900	1900	1900	1900	0
94	20231019	192300	120198567	1900	1900	1900	1900	0
95	20231019	192200	120198567	1900	1900	1900	1900	0
96	20231019	192100	120198567	1900	1900	1900	1900	0
97	20231019	192000	120198567	1900	1900	1900	1900	0
98	20231019	191900	120198567	1900	1900	1900	1900	0
99	20231019	191800	120198567	1900	1900	1900	1900	0
100	20231019	191700	120198567	1900	1900	1900	1900	0
101	20231019	191600	120198567	1900	1900	1900	1900	0
102	20231019	191500	120198567	1900	1900	1900	1900	0
103	20231019	191400	120198567	1900	1900	1900	1900	0
104	20231019	191300	120198567	1900	1900	1900	1900	0
105	20231019	191200	120198567	1900	1900	1900	1900	0
106	20231019	191100	120198567	1900	1900	1900	1900	0
107	20231019	191000	120198567	1900	1900	1900	1900	0
108	20231019	190900	120198567	1900	1900	1900	1900	0
109	20231019	190800	120198567	1900	1900	1900	1900	0
110	20231019	190700	120198567	1900	1900	1900	1900	0
111	20231019	190600	120198567	1900	1900	1900	1900	0
112	20231019	190500	120198567	1900	1900	1900	1900	0
113	20231019	190400	120198567	1900	1900	1900	1900	0
114	20231019	190300	120198567	1900	1900	1900	1900	0
115	20231019	190200	120198567	1900	1900	1900	1900	0
116	20231019	190100	120198567	1900	1900	1900	1900	0
117	20231019	190000	120198567	1900	1900	1900	1900	0
118	20231019	185900	120198567	1900	1900	1900	1900	0
119	20231019	185800	120198567	1900	1900	1900	1900	0
120	20231019	185700	120198567	1900	1900	1900	1900	0
121	20231019	185600	120198567	1900	1900	1900	1900	0
122	20231019	185500	120198567	1900	1900	1900	1900	543
123	20231019	185400	120198567	1900	1900	1900	1900	0
124	20231019	185300	120198567	1900	1900	1900	1900	0
125	20231019	185200	120198567	1900	1900	1900	1900	0
126	20231019	185100	120198567	1900	1900	1900	1900	0
127	20231019	185000	120198567	1900	1900	1900	1900	0
128	20231019	184900	120198567	1900	1900	1900	1900	0
129	20231019	184800	120198567	1900	1900	1900	1900	0
130	20231019	184700	120198567	1900	1900	1900	1900	0
131	20231019	184600	120198567	1900	1900	1900	1900	0
132	20231019	184500	120198567	1900	1900	1900	1900	0
133	20231019	184400	120198567	1900	1900	1900	1900	0
134	20231019	184300	120198567	1900	1900	1900	1900	0
135	20231019	184200	120198567	1900	1900	1900	1900	0
136	20231019	184100	120198567	1900	1900	1900	1900	0
137	20231019	184000	120198567	1900	1900	1900	1900	0
138	20231019	183900	120198567	1900	1900	1900	1900	0
139	20231019	183800	120198567	1900	1900	1900	1900	0
140	20231019	183700	120198567	1900	1900	1900	1900	0
141	20231019	183600	120198567	1900	1900	1900	1900	0
142	20231019	183500	120198567	1900	1900	1900	1900	0
143	20231019	183400	120198567	1900	1900	1900	1900	0
144	20231019	183300	120198567	1900	1900	1900	1900	0
145	20231019	183200	120198567	1900	1900	1900	1900	0
146	20231019	183100	120198567	1900	1900	1900	1900	0
147	20231019	183000	120198567	1900	1900	1900	1900	0
148	20231019	182900	120198567	1900	1900	1900	1900	0
149	20231019	182800	120198567	1900	1900	1900	1900	0
150	20231019	182700	120198567	1900	1900	1900	1900	0
151	20231019	182600	120198567	1900	1900	1900	1900	0
152	20231019	182500	120198567	1900	1900	1900	1900	543
153	20231019	182400	120198567	1900	1900	1900	1900	0
154	20231019	182300	120198567	1900	1900	1900	1900	0
155	20231019	182200	120198567	1900	1900	1900	1900	0
156	20231019	182100	120198567	1900	1900	1900	1900	0
157	20231019	182000	120198567	1900	1900	1900	1900	0
158	20231019	181900	120198567	1900	1900	1900	1900	0
159	20231019	181800	120198567	1900	1900	1900	1900	0
160	20231019	181700	120198567	1900	1900	1900	1900	0
161	20231019	181600	120198567	1900	1900	1900	1900	0
162	20231019	181500	120198567	1900	1900	1900	1900	0
163	20231019	181400	120198567	1900	1900	1900	1900	0
164	20231019	181300	120198567	1900	1900	1900	1900	0
165	20231019	181200	120198567	1900	1900	1900	1900	0
166	20231019	181100	120198567	1900	1900	1900	1900	0
167	20231019	181000	120198567	1900	1900	1900	1900	0
168	20231019	180900	120198567	1900	1900	1900	1900	0
169	20231019	180800	120198567	1900	1900	1900	1900	0
170	20231019	180700	120198567	1900	1900	1900	1900	0
171	20231019	180600	120198567	1900	1900	1900	1900	0
172	20231019	180500	120198567	1900	1900	1900	1900	0
173	20231019	180400	120198567	1900	1900	1900	1900	0
174	20231019	180300	120198567	1900	1900	1900	1900	0
175	20231019	180200	120198567	1900	1900	1900	1900	0
176	20231019	180100	120198567	1900	1900	1900	1900	0
177	20231019	180000	120198567	1900	1900	1900	1900	0
178	20231019	175900	120198567	1900	1900	1900	1900	0
179	20231019	175800	120198567	1900	1900	1900	1900	0
180	20231019	175700	120198567	1900	1900	1900	1900	0
181	20231019	175600	120198567	1900	1900	1900	1900	0
182	20231019	175500	120198567	1900	1900	1900	1900	543
183	20231019	175400	120198567	1900	1900	1900	1900	0
184	20231019	175300	120198567	1900	1900	1900	1900	0
185	20231019	175200	120198567	1900	1900	1900	1900	0
186	20231019	175100	120198567	1900	1900	1900	1900	0
187	20231019	175000	120198567	1900	1900	1900	1900	0
188	20231019	174900	120198567	1900	1900	1900	1900	0
189	20231019	174800	120198567	1900	1900	1900	1900	0
190	20231019	174700	120198567	1900	1900	1900	1900	0
191	20231019	174600	120198567	1900	1900	1900	1900	0
192	20231019	174500	120198567	1900	1900	1900	1900	0
193	20231019	174400	120198567	1900	1900	1900	1900	0
194	20231019	174300	120198567	1900	1900	1900	1900	0
195	20231019	174200	120198567	1900	1900	1900	1900	0
196	20231019	174100	120198567	1900	1900	1900	1900	0
197	20231019	174000	120198567	1900	1900	1900	1900	0
198	20231019	173900	120198567	1900	1900	1900	1900	0
199	20231019	173800	120198567	1900	1900	1900	1900	0
200	20231019	173700	120198567	1900	1900	1900	1900	0
201	20231019	173600	120198567	1900	1900	1900	1900	0
202	20231019	173500	120198567	1900	1900	1900	1900	0
203	20231019	173400	120198567	1900	1900	1900	1900	0
204	20231019	173300	120198567	1900	1900	1900	1900	0
205	20231019	173200	120198567	1900	1900	1900	1900	0
206	20231019	173100	120198567	1900	1900	1900	1900	0
207	20231019	173000	120198567	1900	1900	1900	1900	0
208	20231019	172900	120198567	1900	1900	1900	1900	0
209	20231019	172800	120198567	1900	1900	1900	1900	0
210	20231019	172700	120198567	1900	1900	1900	1900	0
211	20231019	172600	120198567	1900	1900	1900	1900	0
212	20231019	172500	120198567	1900	1900	1900	1900	543
213	20231019	172400	120198567	1900	1900	1900	1900	0
214	20231019	172300	120198567	1900	1900	1900	1900	0
215	20231019	172200	120198567	1900	1900	1900	1900	0
216	20231019	172100	120198567	1900	1900	1900	1900	0
217	20231019	172000	120198567	1900	1900	1900	1900	0
218	20231019	171900	120198567	1900	1900	1900	1900	0
219	20231019	171800	120198567	1900	1900	1900	1900	0
220	20231019	171700	120198567	1900	1900	1900	1900	0
221	20231019	171600	120198567	1900	1900	1900	1900	0
222	20231019	171500	120198567	1900	1900	1900	1900	0
223	20231019	171400	120198567	1900	1900	1900	1900	0
224	20231019	171300	120198567	1900	1900	1900	1900	0
225	20231019	171200	120198567	1900	1900	1900	1900	0
226	20231019	171100	120198567	1900	1900	1900	1900	0
227	20231019	171000	120198567	1900	1900	1900	1900	0
228	20231019	170900	120198567	1900	1900	1900	1900	0
229	20231019	170800	120198567	1900	1900	1900	1900	0
230	20231019	170700	120198567	1900	1900	1900	1900	0
231	20231019	170600	120198567	1900	1900	1900	1900	0
232	20231019	170500	120198567	1900	1900	1900	1900	0
233	20231019	170400	120198567	1900	1900	1900	1900	0
234	20231019	170300	120198567	1900	1900	1900	1900	0
235	20231019	170200	120198567	1900	1900	1900	1900	0
236	20231019	170100	120198567	1900	1900	1900	1900	0
237	20231019	170000	120198567	1900	1900	1900	1900	0
238	20231019	165900	120198567	1900	1900	1900	1900	0
239	20231019	165800	120198567	1900	1900	1900	1900	0
240	20231019	165700	120198567	1900	1900	1900	1900	0
241	20231019	165600	120198567	1900	1900	1900	1900	0
242	20231019	165500	120198567	1900	1900	1900	1900	543
243	20231019	165400	120198567	1900	1900	1900	1900	0
244	20231019	165300	120198567	1900	1900	1900	1900	0
245	20231019	165200	120198567	1900	1900	1900	1900	0
246	20231019	165100	120198567	1900	1900	1900	1900	0
247	20231019	165000	120198567	1900	1900	1900	1900	0
248	20231019	164900	120198567	1900	1900	1900	1900	0
249	20231019	164800	120198567	1900	1900	1900	1900	0
250	20231019	164700	120198567	1900	1900	1900	1900	0
251	20231019	164600	120198567	1900	1900	1900	1900	0
252	20231019	164500	120198567	1900	1900	1900	1900	0
253	20231019	164400	120198567	1900	1900	1900	1900	0
254	20231019	164300	120198567	1900	1900	1900	1900	0
255	20231019	164200	120198567	1900	1900	1900	1900	0
256	20231019	164100	120198567	1900	1900	1900	1900	0
257	20231019	164000	120198567	1900	1900	1900	1900	0
258	20231019	163900	120198567	1900	1900	1900	1900	0
259	20231019	163800	120198567	1900	1900	1900	1900	0
260	20231019	163700	120198567	1900	1900	1900	1900	0
261	20231019	163600	120198567	1900	1900	1900	1900	0
262	20231019	163500	120198567	1900	1900	1900	1900	0
263	20231019	163400	120198567	1900	1900	1900	1900	0
264	20231019	163300	120198567	1900	1900	1900	1900	0
265	20231019	163200	120198567	1900	1900	1900	1900	0
266	20231019	163100	120198567	1900	1900	1900	1900	0
267	20231019	163000	120198567	1900	1900	1900	1900	0
268	20231019	162900	120198567	1900	1900	1900	1900	0
269	20231019	162800	120198567	1900	1900	1900	1900	0
270	20231019	162700	120198567	1900	1900	1900	1900	0
271	20231019	162600	120198567	1900	1900	1900	1900	0
272	20231019	162500	120198567	1900	1900	1900	1900	543
273	20231019	162400	120198567	1900	1900	1900	1900	0
274	20231019	162300	120198567	1900	1900	1900	1900	0
275	20231019	162200	120198567	1900	1900	1900	1900	0
276	20231019	162100	120198567	1900	1900	1900	1900	0
277	20231019	162000	120198567	1900	1900	1900	1900	0
278	20231019	161900	120198567	1900	1900	1900	1900	0
279	20231019	161800	120198567	1900	1900	1900	1900	0
280	20231019	161700	120198567	1900	1900	1900	1900	0
281	20231019	161600	120198567	1900	1900	1900	1900	0
282	20231019	161500	120198567	1900	1900	1900	1900	0
283	20231019	161400	120198567	1900	1900	1900	1900	0
284	20231019	161300	120198567	1900	1900	1900	1900	0
285	20231019	161200	120198567	1900	1900	1900	1900	0
286	20231019	161100	120198567	1900	1900	1900	1900	0
287	20231019	161000	120198567	1900	1900	1900	1900	0
288	20231019	160900	120198567	1900	1900	1900	1900	0
289	20231019	160800	120198567	1900	1900	1900	1900	0
290	20231019	160700	120198567	1900	1900	1900	1900	0
291	20231019	160600	120198567	1900	1900	1900	1900	0
292	20231019	160500	120198567	1900	1900	1900	1900	0
293	20231019	160400	120198567	1900	1900	1900	1900	0
294	20231019	160300	120198567	1900	1900	1900	1900	0
295	20231019	160200	120198567	1900	1900	1900	1900	0
296	20231019	160100	120198567	1900	1900	1900	1900	0
297	20231019	160000	120198567	1900	1900	1900	1900	0
298	20231019	155900	120198567	1900	1900	1900	1900	0
299	20231019	155800	120198567	1900	1900	1900	1900	0
300	20231019	155700	120198567	1900	1900	1900	1900	0
301	20231019	155600	120198567	1900	1900	1900	1900	0
302	20231019	155500	120198567	1900	1900	1900	1900	543
303	20231019	155400	120198567	1900	1900	1900	1900	0
304	20231019	155300	120198567	1900	1900	1900	1900	0
305	20231019	155200	120198567	1900	1900	1900	1900	0
306	20231019	155100	120198567	1900	1900	1900	1900	0
307	20231019	155000	120198567	1900	1900	1900	1900	0
308	20231019	154900	120198567	1900	1900	1900	1900	0
309	20231019	154800	120198567	1900	1900	1900	1900	0
310	20231019	154700	120198567	1900	1900	1900	1900	0
311	20231019	154600	120198567	1900	1900	1900	1900	0
312	20231019	154500	120198567	1900	1900	1900	1900	0
313	20231019	154400	120198567	1900	1900	1900	1900	0
314	20231019	154300	120198567	1900	1900	1900	1900	0
315	20231019	154200	120198567	1900	1900	1900	1900	0
316	20231019	154100	120198567	1900	1900	1900	1900	0
317	20231019	154000	120198567	1900	1900	1900	1900	0
318	20231019	153900	120198567	1900	1900	1900	1900	0
319	20231019	153800	120198567	1900	1900	1900	1900	0
320	20231019	153700	120198567	1900	1900	1900	1900	0
321	20231019	153600	120198567	1900	1900	1900	1900	0
322	20231019	153500	120198567	1900	1900	1900	1900	0
323	20231019	153400	120198567	1900	1900	1900	1900	0
324	20231019	153300	120198567	1900	1900	1900	1900	0
325	20231019	153200	120198567	1900	1900	1900	1900	0
326	20231019	153100	120198567	1900	1900	1900	1900	0
327	20231019	153000	120198567	1900	1900	1900	1900	543
328	20231019	152900	119166867	1899	1899	1899	1899	0
329	20231019	152800	119166867	1899	1899	1899	1899	0
330	20231019	152700	119166867	1899	1899	1899	1899	0
331	20231019	152600	119166867	1899	1899	1899	1899	0
332	20231019	152500	119166867	1899	1899	1899	1899	0
333	20231019	152400	119166867	1899	1899	1899	1899	0
334	20231019	152300	119166867	1899	1899	1899	1899	0
335	20231019	152200	119166867	1899	1899	1899	1899	0
336	20231019	152100	119166867	1899	1899	1899	1899	0
337	20231019	152000	119166867	1899	1899	1899	1899	0
338	20231019	151900	119166867	1899	1896	1899	1896	1514
339	20231019	151800	116296302	1896	1896	1896	1896	10
340	20231019	151700	116277342	1896	1896	1896	1896	82
341	20231019	151600	116121870	1896	1896	1896	1896	0
342	20231019	151500	116121870	1896	1896	1896	1896	0
343	20231019	151400	116121870	1896	1896	1896	1896	0
344	20231019	151300	116121870	1896	1896	1896	1896	0
345	20231019	151200	116121870	1896	1896	1896	1896	0
346	20231019	151100	116121870	1896	1896	1896	1896	0
347	20231019	151000	116121870	1896	1896	1896	1896	0
348	20231019	150900	116121870	1896	1896	1896	1896	1
349	20231019	150800	116119974	1888	1888	1888	1888	0
350	20231019	150700	116119974	1888	1888	1888	1888	0
351	20231019	150600	116119974	1888	1888	1888	1888	0
352	20231019	150500	116119974	1888	1888	1888	1888	0
353	20231019	150400	116119974	1888	1888	1888	1888	0
354	20231019	150300	116119974	1888	1888	1888	1888	0
355	20231019	150200	116119974	1888	1888	1888	1888	0
356	20231019	150100	116119974	1888	1889	1889	1888	5684
357	20231019	150000	105388289	1896	1896	1896	1896	1
358	20231019	145900	105386393	1889	1889	1889	1889	0
359	20231019	145800	105386393	1889	1889	1889	1889	0
360	20231019	145700	105386393	1889	1889	1889	1889	0
361	20231019	145600	105386393	1889	1889	1889	1889	0
362	20231019	145500	105386393	1889	1889	1889	1889	0
363	20231019	145400	105386393	1889	1889	1889	1889	0
364	20231019	145300	105386393	1889	1889	1889	1889	0
365	20231019	145200	105386393	1889	1889	1889	1889	0
366	20231019	145100	105386393	1889	1889	1889	1889	0
367	20231019	145000	105386393	1889	1889	1889	1889	0
368	20231019	144900	105386393	1889	1889	1889	1889	0
369	20231019	144800	105386393	1889	1889	1889	1889	0
370	20231019	144700	105386393	1889	1889	1889	1889	0
371	20231019	144600	105386393	1889	1889	1889	1889	0
372	20231019	144500	105386393	1889	1889	1889	1889	23
373	20231019	144400	105342946	1896	1896	1896	1896	0
374	20231019	144300	105342946	1896	1896	1896	1896	0
375	20231019	144200	105342946	1896	1896	1896	1896	1160
376	20231019	144100	103143586	1896	1896	1896	1896	2
377	20231019	144000	103139794	1890	1890	1890	1890	0
378	20231019	143900	103139794	1890	1890	1890	1890	3
379	20231019	143800	103134124	1894	1894	1894	1894	0
380	20231019	143700	103134124	1894	1894	1894	1894	0
381	20231019	143600	103134124	1894	1895	1895	1894	62
382	20231019	143500	103016683	1899	1899	1899	1899	0
383	20231019	143400	103016683	1899	1899	1899	1899	0
384	20231019	143300	103016683	1899	1899	1899	1899	0
385	20231019	143200	103016683	1899	1899	1899	1899	0
386	20231019	143100	103016683	1899	1899	1899	1899	1
387	20231019	143000	103014784	1899	1899	1899	1899	0
388	20231019	142900	103014784	1899	1899	1899	1899	0
389	20231019	142800	103014784	1899	1899	1899	1899	1
390	20231019	142700	103012885	1899	1899	1899	1899	0
391	20231019	142600	103012885	1899	1899	1899	1899	0
392	20231019	142500	103012885	1899	1899	1899	1899	0
393	20231019	142400	103012885	1899	1899	1899	1899	0
394	20231019	142300	103012885	1899	1899	1899	1899	0
395	20231019	142200	103012885	1899	1899	1899	1899	0
396	20231019	142100	103012885	1899	1899	1899	1899	0
397	20231019	142000	103012885	1899	1899	1899	1899	0
398	20231019	141900	103012885	1899	1899	1899	1899	0
399	20231019	141800	103012885	1899	1899	1899	1899	0
400	20231019	141700	103012885	1899	1899	1899	1899	1
401	20231019	141600	103010986	1896	1896	1896	1896	0
402	20231019	141500	103010986	1896	1896	1896	1896	0
403	20231019	141400	103010986	1896	1896	1896	1896	0
404	20231019	141300	103010986	1896	1896	1896	1896	0
405	20231019	141200	103010986	1896	1896	1896	1896	0
406	20231019	141100	103010986	1896	1896	1896	1896	0
407	20231019	141000	103010986	1896	1896	1896	1896	1
408	20231019	140900	103009090	1903	1903	1903	1903	0
409	20231019	140800	103009090	1903	1903	1903	1903	0
410	20231019	140700	103009090	1903	1903	1903	1903	0
411	20231019	140600	103009090	1903	1903	1903	1903	2000
412	20231019	140500	99203090	1903	1903	1903	1903	1000
413	20231019	140400	97300090	1903	1903	1903	1903	0
414	20231019	140300	97300090	1903	1903	1903	1903	0
415	20231019	140200	97300090	1903	1903	1903	1903	200
416	20231019	140100	96919490	1903	1902	1903	1902	300
417	20231019	140000	96348600	1903	1902	1903	1902	300
418	20231019	135900	95777710	1903	1903	1903	1903	0
419	20231019	135800	95777710	1903	1903	1903	1903	0
420	20231019	135700	95777710	1903	1903	1903	1903	0
421	20231019	135600	95777710	1903	1903	1903	1903	0
422	20231019	135500	95777710	1903	1903	1903	1903	0
423	20231019	135400	95777710	1903	1903	1903	1903	0
424	20231019	135300	95777710	1903	1903	1903	1903	1
425	20231019	135200	95775807	1903	1903	1903	1903	0
426	20231019	135100	95775807	1903	1903	1903	1903	0
427	20231019	135000	95775807	1903	1903	1903	1903	0
428	20231019	134900	95775807	1903	1903	1903	1903	1045
429	20231019	134800	93787172	1903	1903	1903	1903	0
430	20231019	134700	93787172	1903	1903	1903	1903	0
431	20231019	134600	93787172	1903	1903	1903	1903	0
432	20231019	134500	93787172	1903	1903	1903	1903	0
433	20231019	134400	93787172	1903	1903	1903	1903	0
434	20231019	134300	93787172	1903	1903	1903	1903	1
435	20231019	134200	93785269	1898	1898	1898	1898	0
436	20231019	134100	93785269	1898	1898	1898	1898	0
437	20231019	134000	93785269	1898	1898	1898	1898	0
438	20231019	133900	93785269	1898	1898	1898	1898	0
439	20231019	133800	93785269	1898	1898	1898	1898	0
440	20231019	133700	93785269	1898	1898	1898	1898	0
441	20231019	133600	93785269	1898	1898	1898	1898	0
442	20231019	133500	93785269	1898	1898	1898	1898	1
443	20231019	133400	93783371	1900	1900	1900	1900	0
444	20231019	133300	93783371	1900	1900	1900	1900	0
445	20231019	133200	93783371	1900	1900	1900	1900	0
446	20231019	133100	93783371	1900	1900	1900	1900	0
447	20231019	133000	93783371	1900	1900	1900	1900	0
448	20231019	132900	93783371	1900	1900	1900	1900	0
449	20231019	132800	93783371	1900	1900	1900	1900	0
450	20231019	132700	93783371	1900	1900	1900	1900	0
451	20231019	132600	93783371	1900	1900	1900	1900	0
452	20231019	132500	93783371	1900	1900	1900	1900	0
453	20231019	132400	93783371	1900	1900	1900	1900	0
454	20231019	132300	93783371	1900	1900	1900	1900	0
455	20231019	132200	93783371	1900	1900	1900	1900	0
456	20231019	132100	93783371	1900	1900	1900	1900	0
457	20231019	132000	93783371	1900	1900	1900	1900	0
458	20231019	131900	93783371	1900	1900	1900	1900	0
459	20231019	131800	93783371	1900	1900	1900	1900	1
460	20231019	131700	93781471	1904	1904	1904	1904	0
461	20231019	131600	93781471	1904	1904	1904	1904	0
462	20231019	131500	93781471	1904	1904	1904	1904	0
463	20231019	131400	93781471	1904	1904	1904	1904	0
464	20231019	131300	93781471	1904	1904	1904	1904	0
465	20231019	131200	93781471	1904	1904	1904	1904	0
466	20231019	131100	93781471	1904	1904	1904	1904	0
467	20231019	131000	93781471	1904	1904	1904	1904	0
468	20231019	130900	93781471	1904	1903	1904	1903	17
469	20231019	130800	93749105	1904	1904	1904	1904	100
470	20231019	130700	93558705	1904	1904	1904	1904	0
471	20231019	130600	93558705	1904	1904	1904	1904	0
472	20231019	130500	93558705	1904	1904	1904	1904	0
473	20231019	130400	93558705	1904	1904	1904	1904	0
474	20231019	130300	93558705	1904	1904	1904	1904	0
475	20231019	130200	93558705	1904	1904	1904	1904	0
476	20231019	130100	93558705	1904	1904	1904	1904	0
477	20231019	130000	93558705	1904	1904	1904	1904	1
478	20231019	125900	93556801	1894	1894	1894	1894	0
479	20231019	125800	93556801	1894	1894	1894	1894	0
480	20231019	125700	93556801	1894	1894	1894	1894	0
481	20231019	125600	93556801	1894	1894	1894	1894	0
482	20231019	125500	93556801	1894	1894	1894	1894	0
483	20231019	125400	93556801	1894	1894	1894	1894	0
484	20231019	125300	93556801	1894	1894	1894	1894	0
485	20231019	125200	93556801	1894	1894	1894	1894	0
486	20231019	125100	93556801	1894	1894	1894	1894	0
487	20231019	125000	93556801	1894	1894	1894	1894	0
488	20231019	124900	93556801	1894	1894	1894	1894	0
489	20231019	124800	93556801	1894	1894	1894	1894	0
490	20231019	124700	93556801	1894	1894	1894	1894	0
491	20231019	124600	93556801	1894	1894	1894	1894	0
492	20231019	124500	93556801	1894	1894	1894	1894	0
493	20231019	124400	93556801	1894	1894	1894	1894	0
494	20231019	124300	93556801	1894	1894	1894	1894	0
495	20231019	124200	93556801	1894	1894	1894	1894	2
496	20231019	124100	93553013	1904	1904	1904	1904	0
497	20231019	124000	93553013	1904	1904	1904	1904	0
498	20231019	123900	93553013	1904	1904	1904	1904	0
499	20231019	123800	93553013	1904	1904	1904	1904	0
500	20231019	123700	93553013	1904	1904	1904	1904	0
501	20231019	123600	93553013	1904	1904	1904	1904	0
502	20231019	123500	93553013	1904	1904	1904	1904	0
503	20231019	123400	93553013	1904	1904	1904	1904	1
504	20231019	123300	93551109	1904	1904	1904	1904	0
505	20231019	123200	93551109	1904	1904	1904	1904	0
506	20231019	123100	93551109	1904	1904	1904	1904	0
507	20231019	123000	93551109	1904	1904	1904	1904	0
508	20231019	122900	93551109	1904	1904	1904	1904	0
509	20231019	122800	93551109	1904	1904	1904	1904	0
510	20231019	122700	93551109	1904	1904	1904	1904	0
511	20231019	122600	93551109	1904	1904	1904	1904	0
512	20231019	122500	93551109	1904	1904	1904	1904	0
513	20231019	122400	93551109	1904	1904	1904	1904	0
514	20231019	122300	93551109	1904	1904	1904	1904	1
515	20231019	122200	93549205	1894	1894	1894	1894	0
516	20231019	122100	93549205	1894	1894	1894	1894	0
517	20231019	122000	93549205	1894	1894	1894	1894	0
518	20231019	121900	93549205	1894	1894	1894	1894	0
519	20231019	121800	93549205	1894	1894	1894	1894	0
520	20231019	121700	93549205	1894	1894	1894	1894	0
521	20231019	121600	93549205	1894	1894	1894	1894	0
522	20231019	121500	93549205	1894	1894	1894	1894	0
523	20231019	121400	93549205	1894	1894	1894	1894	0
524	20231019	121300	93549205	1894	1894	1894	1894	0
525	20231019	121200	93549205	1894	1894	1894	1894	0
526	20231019	121100	93549205	1894	1894	1894	1894	0
527	20231019	121000	93549205	1894	1894	1894	1894	0
528	20231019	120900	93549205	1894	1894	1894	1894	0
529	20231019	120800	93549205	1894	1894	1894	1894	0
530	20231019	120700	93549205	1894	1894	1894	1894	0
531	20231019	120600	93549205	1894	1894	1894	1894	0
532	20231019	120500	93549205	1894	1894	1894	1894	0
533	20231019	120400	93549205	1894	1894	1894	1894	0
534	20231019	120300	93549205	1894	1894	1894	1894	0
535	20231019	120200	93549205	1894	1894	1894	1894	5
536	20231019	120100	93539735	1894	1894	1894	1894	0
537	20231019	120000	93539735	1894	1894	1894	1894	0
538	20231019	115900	93539735	1894	1894	1894	1894	0
539	20231019	115800	93539735	1894	1894	1894	1894	0
540	20231019	115700	93539735	1894	1894	1894	1894	0
541	20231019	115600	93539735	1894	1894	1894	1894	0
542	20231019	115500	93539735	1894	1894	1894	1894	0
543	20231019	115400	93539735	1894	1894	1894	1894	0
544	20231019	115300	93539735	1894	1894	1894	1894	0
545	20231019	115200	93539735	1894	1894	1894	1894	0
546	20231019	115100	93539735	1894	1894	1894	1894	0
547	20231019	115000	93539735	1894	1894	1894	1894	0
548	20231019	114900	93539735	1894	1894	1894	1894	0
549	20231019	114800	93539735	1894	1894	1894	1894	6
550	20231019	114700	93528371	1888	1888	1888	1888	0
551	20231019	114600	93528371	1888	1888	1888	1888	0
552	20231019	114500	93528371	1888	1888	1888	1888	0
553	20231019	114400	93528371	1888	1888	1888	1888	0
554	20231019	114300	93528371	1888	1888	1888	1888	0
555	20231019	114200	93528371	1888	1888	1888	1888	0
556	20231019	114100	93528371	1888	1888	1888	1888	0
557	20231019	114000	93528371	1888	1888	1888	1888	3
558	20231019	113900	93522707	1888	1888	1888	1888	0
559	20231019	113800	93522707	1888	1888	1888	1888	0
560	20231019	113700	93522707	1888	1888	1888	1888	0
561	20231019	113600	93522707	1888	1888	1888	1888	0
562	20231019	113500	93522707	1888	1888	1888	1888	0
563	20231019	113400	93522707	1888	1888	1888	1888	0
564	20231019	113300	93522707	1888	1888	1888	1888	0
565	20231019	113200	93522707	1888	1888	1888	1888	0
566	20231019	113100	93522707	1888	1888	1888	1888	0
567	20231019	113000	93522707	1888	1895	1895	1888	39
568	20231019	112900	93449019	1895	1900	1900	1895	191
569	20231019	112800	93086448	1911	1911	1911	1911	0
570	20231019	112700	93086448	1911	1911	1911	1911	0
571	20231019	112600	93086448	1911	1911	1911	1911	0
572	20231019	112500	93086448	1911	1911	1911	1911	0
573	20231019	112400	93086448	1911	1911	1911	1911	1
574	20231019	112300	93084537	1900	1900	1900	1900	0
575	20231019	112200	93084537	1900	1900	1900	1900	0
576	20231019	112100	93084537	1900	1900	1900	1900	0
577	20231019	112000	93084537	1900	1900	1900	1900	0
578	20231019	111900	93084537	1900	1900	1900	1900	0
579	20231019	111800	93084537	1900	1900	1900	1900	0
580	20231019	111700	93084537	1900	1900	1900	1900	0
581	20231019	111600	93084537	1900	1900	1900	1900	0
582	20231019	111500	93084537	1900	1900	1900	1900	0
583	20231019	111400	93084537	1900	1900	1900	1900	0
584	20231019	111300	93084537	1900	1900	1900	1900	0
585	20231019	111200	93084537	1900	1899	1900	1898	111
586	20231019	111100	92873669	1918	1918	1918	1918	0
587	20231019	111000	92873669	1918	1918	1918	1918	0
588	20231019	110900	92873669	1918	1918	1918	1918	0
589	20231019	110800	92873669	1918	1918	1918	1918	0
590	20231019	110700	92873669	1918	1918	1918	1918	0
591	20231019	110600	92873669	1918	1918	1918	1918	0
592	20231019	110500	92873669	1918	1918	1918	1918	0
593	20231019	110400	92873669	1918	1918	1918	1918	0
594	20231019	110300	92873669	1918	1918	1918	1918	0
595	20231019	110200	92873669	1918	1918	1918	1918	0
596	20231019	110100	92873669	1918	1918	1918	1918	0
597	20231019	110000	92873669	1918	1918	1918	1918	0
598	20231019	105900	92873669	1918	1918	1918	1918	0
599	20231019	105800	92873669	1918	1918	1918	1918	0
600	20231019	105700	92873669	1918	1918	1918	1918	0
601	20231019	105600	92873669	1918	1918	1918	1918	0
602	20231019	105500	92873669	1918	1918	1918	1918	1
603	20231019	105400	92871751	1888	1888	1888	1888	0
604	20231019	105300	92871751	1888	1888	1888	1888	0
605	20231019	105200	92871751	1888	1888	1888	1888	2
606	20231019	105100	92867975	1888	1888	1888	1888	0
607	20231019	105000	92867975	1888	1888	1888	1888	0
608	20231019	104900	92867975	1888	1888	1888	1888	0
609	20231019	104800	92867975	1888	1888	1888	1888	0
610	20231019	104700	92867975	1888	1888	1888	1888	1
611	20231019	104600	92866087	1889	1889	1889	1889	0
612	20231019	104500	92866087	1889	1889	1889	1889	0
613	20231019	104400	92866087	1889	1889	1889	1889	0
614	20231019	104300	92866087	1889	1889	1889	1889	0
615	20231019	104200	92866087	1889	1894	1924	1889	3002
616	20231019	104100	87113794	1890	1890	1890	1890	0
617	20231019	104000	87113794	1890	1892	1895	1890	5296
618	20231019	103900	77104335	1893	1893	1893	1893	0
619	20231019	103800	77104335	1893	1894	1894	1883	1311
620	20231019	103700	74624982	1895	1895	1895	1895	0
621	20231019	103600	74624982	1895	1895	1895	1895	61
622	20231019	103500	74509387	1889	1888	1889	1862	5428
623	20231019	103400	64256448	1861	1843	1861	1843	1216
624	20231019	103300	62012302	1842	1830	1842	1820	9415
625	20231019	103200	44820804	1830	1850	1850	1830	483
626	20231019	103100	43931913	1860	1881	1881	1860	4259
627	20231019	103000	35957796	1883	1883	1883	1883	590
628	20231019	102900	34846826	1881	1881	1881	1881	0
629	20231019	102800	34846826	1881	1899	1899	1881	1294
630	20231019	102700	32410283	1900	1900	1900	1900	10
631	20231019	102600	32391283	1900	1900	1900	1900	26
632	20231019	102500	32341883	1900	1900	1900	1900	0
633	20231019	102400	32341883	1900	1900	1900	1900	0
634	20231019	102300	32341883	1900	1916	1916	1900	5000
635	20231019	102200	22820241	1919	1919	1919	1919	1
636	20231019	102100	22818322	1919	1919	1919	1919	0
637	20231019	102000	22818322	1919	1919	1919	1919	4
638	20231019	101900	22810646	1923	1923	1923	1923	0
639	20231019	101800	22810646	1923	1923	1923	1923	0
640	20231019	101700	22810646	1923	1923	1923	1923	0
641	20231019	101600	22810646	1923	1923	1923	1923	0
642	20231019	101500	22810646	1923	1923	1923	1923	0
643	20231019	101400	22810646	1923	1923	1923	1923	0
644	20231019	101300	22810646	1923	1923	1923	1923	0
645	20231019	101200	22810646	1923	1923	1923	1923	0
646	20231019	101100	22810646	1923	1923	1923	1923	0
647	20231019	101000	22810646	1923	1923	1923	1923	0
648	20231019	100900	22810646	1923	1923	1923	1923	0
649	20231019	100800	22810646	1923	1921	1923	1919	623
650	20231019	100700	21615061	1922	1922	1922	1922	0
651	20231019	100600	21615061	1922	1922	1922	1922	0
652	20231019	100500	21615061	1922	1922	1922	1922	10
653	20231019	100400	21595841	1925	1925	1925	1925	1
654	20231019	100300	21593916	1921	1921	1921	1921	0
655	20231019	100200	21593916	1921	1921	1921	1921	0
656	20231019	100100	21593916	1921	1921	1921	1921	0
657	20231019	100000	21593916	1921	1921	1921	1921	0
658	20231019	095900	21593916	1921	1921	1921	1921	0
659	20231019	095800	21593916	1921	1921	1921	1921	0
660	20231019	095700	21593916	1921	1921	1921	1921	0
661	20231019	095600	21593916	1921	1921	1921	1921	0
662	20231019	095500	21593916	1921	1921	1921	1921	0
663	20231019	095400	21593916	1921	1919	1921	1919	113
664	20231019	095300	21377049	1919	1919	1919	1919	0
665	20231019	095200	21377049	1919	1919	1919	1919	0
666	20231019	095100	21377049	1919	1919	1919	1919	0
667	20231019	095000	21377049	1919	1919	1919	1919	0
668	20231019	094900	21377049	1919	1919	1919	1919	0
669	20231019	094800	21377049	1919	1919	1919	1919	0
670	20231019	094700	21377049	1919	1919	1919	1919	0
671	20231019	094600	21377049	1919	1919	1919	1919	0
672	20231019	094500	21377049	1919	1919	1919	1919	1
673	20231019	094400	21375130	1908	1908	1908	1908	0
674	20231019	094300	21375130	1908	1919	1919	1908	900
675	20231019	094200	19657783	1919	1919	1919	1919	0
676	20231019	094100	19657783	1919	1919	1919	1919	1
677	20231019	094000	19655864	1919	1919	1919	1919	0
678	20231019	093900	19655864	1919	1919	1919	1919	0
679	20231019	093800	19655864	1919	1919	1919	1919	0
680	20231019	093700	19655864	1919	1919	1919	1919	1
681	20231019	093600	19653945	1940	1940	1940	1940	0
682	20231019	093500	19653945	1940	1940	1940	1940	0
683	20231019	093400	19653945	1940	1942	1942	1940	2
684	20231019	093300	19650063	1902	1902	1902	1902	0
685	20231019	093200	19650063	1902	1902	1902	1902	0
686	20231019	093100	19650063	1902	1902	1902	1902	0
687	20231019	093000	19650063	1902	1949	1949	1902	7062
688	20231019	092900	6165432	1957	1957	1957	1957	0
689	20231019	092800	6165432	1957	1957	1957	1957	2
690	20231019	092700	6161518	1970	1970	1970	1970	0
691	20231019	092600	6161518	1970	1970	1970	1970	0
692	20231019	092500	6161518	1970	1970	1970	1970	658
693	20231019	092400	4865258	1973	1973	1973	1973	1
694	20231019	092300	4863285	1974	1974	1974	1974	0
695	20231019	092200	4863285	1974	1974	1974	1974	1
696	20231019	092100	4861311	1923	1923	1923	1923	0
697	20231019	092000	4861311	1923	1923	1923	1923	0
698	20231019	091900	4861311	1923	1923	1923	1923	0
699	20231019	091800	4861311	1923	1923	1923	1923	0
700	20231019	091700	4861311	1923	1923	1923	1923	0
701	20231019	091600	4861311	1923	1923	1923	1923	0
702	20231019	091500	4861311	1923	1923	1923	1923	0
703	20231019	091400	4861311	1923	1923	1923	1923	0
704	20231019	091300	4861311	1923	1923	1923	1923	0
705	20231019	091200	4861311	1923	1968	1969	1902	1607
706	20231019	091100	1770106	1960	1964	1964	1960	367
707	20231019	091000	1050494	1965	1970	1970	1965	217
708	20231019	090900	623009	1990	1990	1990	1990	0
709	20231019	090800	623009	1990	1990	1990	1990	0
710	20231019	090700	623009	1990	1990	1990	1990	0
711	20231019	090600	623009	1990	1990	1990	1990	0
712	20231019	090500	623009	1990	1989	1990	1989	30
713	20231019	090400	563319	1977	1977	1977	1977	2
714	20231019	090300	559365	1977	1977	1977	1977	0
715	20231019	090200	559365	1977	1980	1980	1977	103
716	20231019	090100	355440	1980	1980	1980	1980	2
717	20231019	090000	351480	2020	2020	2020	2020	174