KissMeData/198080/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	200800	91724010	1975	1975	1975	1975	1320
3	20231024	200700	91724010	1975	1975	1975	1975	0
4	20231024	200600	91724010	1975	1975	1975	1975	0
5	20231024	200500	91724010	1975	1975	1975	1975	0
6	20231024	200400	91724010	1975	1975	1975	1975	0
7	20231024	200300	91724010	1975	1975	1975	1975	0
8	20231024	200200	91724010	1975	1975	1975	1975	0
9	20231024	200100	91724010	1975	1975	1975	1975	0
10	20231024	200000	91724010	1975	1975	1975	1975	0
11	20231024	195900	91724010	1975	1975	1975	1975	0
12	20231024	195800	91724010	1975	1975	1975	1975	0
13	20231024	195700	91724010	1975	1975	1975	1975	0
14	20231024	195600	91724010	1975	1975	1975	1975	0
15	20231024	195500	91724010	1975	1975	1975	1975	0
16	20231024	195400	91724010	1975	1975	1975	1975	0
17	20231024	195300	91724010	1975	1975	1975	1975	0
18	20231024	195200	91724010	1975	1975	1975	1975	0
19	20231024	195100	91724010	1975	1975	1975	1975	0
20	20231024	195000	91724010	1975	1975	1975	1975	0
21	20231024	194900	91724010	1975	1975	1975	1975	0
22	20231024	194800	91724010	1975	1975	1975	1975	0
23	20231024	194700	91724010	1975	1975	1975	1975	0
24	20231024	194600	91724010	1975	1975	1975	1975	0
25	20231024	194500	91724010	1975	1975	1975	1975	0
26	20231024	194400	91724010	1975	1975	1975	1975	0
27	20231024	194300	91724010	1975	1975	1975	1975	0
28	20231024	194200	91724010	1975	1975	1975	1975	0
29	20231024	194100	91724010	1975	1975	1975	1975	0
30	20231024	194000	91724010	1975	1975	1975	1975	0
31	20231024	193900	91724010	1975	1975	1975	1975	0
32	20231024	193800	91724010	1975	1975	1975	1975	1320
33	20231024	193700	91724010	1975	1975	1975	1975	0
34	20231024	193600	91724010	1975	1975	1975	1975	0
35	20231024	193500	91724010	1975	1975	1975	1975	0
36	20231024	193400	91724010	1975	1975	1975	1975	0
37	20231024	193300	91724010	1975	1975	1975	1975	0
38	20231024	193200	91724010	1975	1975	1975	1975	0
39	20231024	193100	91724010	1975	1975	1975	1975	0
40	20231024	193000	91724010	1975	1975	1975	1975	0
41	20231024	192900	91724010	1975	1975	1975	1975	0
42	20231024	192800	91724010	1975	1975	1975	1975	0
43	20231024	192700	91724010	1975	1975	1975	1975	0
44	20231024	192600	91724010	1975	1975	1975	1975	0
45	20231024	192500	91724010	1975	1975	1975	1975	0
46	20231024	192400	91724010	1975	1975	1975	1975	0
47	20231024	192300	91724010	1975	1975	1975	1975	0
48	20231024	192200	91724010	1975	1975	1975	1975	0
49	20231024	192100	91724010	1975	1975	1975	1975	0
50	20231024	192000	91724010	1975	1975	1975	1975	0
51	20231024	191900	91724010	1975	1975	1975	1975	0
52	20231024	191800	91724010	1975	1975	1975	1975	0
53	20231024	191700	91724010	1975	1975	1975	1975	0
54	20231024	191600	91724010	1975	1975	1975	1975	0
55	20231024	191500	91724010	1975	1975	1975	1975	0
56	20231024	191400	91724010	1975	1975	1975	1975	0
57	20231024	191300	91724010	1975	1975	1975	1975	0
58	20231024	191200	91724010	1975	1975	1975	1975	0
59	20231024	191100	91724010	1975	1975	1975	1975	0
60	20231024	191000	91724010	1975	1975	1975	1975	0
61	20231024	190900	91724010	1975	1975	1975	1975	0
62	20231024	190800	91724010	1975	1975	1975	1975	1320
63	20231024	190700	91724010	1975	1975	1975	1975	0
64	20231024	190600	91724010	1975	1975	1975	1975	0
65	20231024	190500	91724010	1975	1975	1975	1975	0
66	20231024	190400	91724010	1975	1975	1975	1975	0
67	20231024	190300	91724010	1975	1975	1975	1975	0
68	20231024	190200	91724010	1975	1975	1975	1975	0
69	20231024	190100	91724010	1975	1975	1975	1975	0
70	20231024	190000	91724010	1975	1975	1975	1975	0
71	20231024	185900	91724010	1975	1975	1975	1975	0
72	20231024	185800	91724010	1975	1975	1975	1975	0
73	20231024	185700	91724010	1975	1975	1975	1975	0
74	20231024	185600	91724010	1975	1975	1975	1975	0
75	20231024	185500	91724010	1975	1975	1975	1975	0
76	20231024	185400	91724010	1975	1975	1975	1975	0
77	20231024	185300	91724010	1975	1975	1975	1975	0
78	20231024	185200	91724010	1975	1975	1975	1975	0
79	20231024	185100	91724010	1975	1975	1975	1975	0
80	20231024	185000	91724010	1975	1975	1975	1975	0
81	20231024	184900	91724010	1975	1975	1975	1975	0
82	20231024	184800	91724010	1975	1975	1975	1975	0
83	20231024	184700	91724010	1975	1975	1975	1975	0
84	20231024	184600	91724010	1975	1975	1975	1975	0
85	20231024	184500	91724010	1975	1975	1975	1975	0
86	20231024	184400	91724010	1975	1975	1975	1975	0
87	20231024	184300	91724010	1975	1975	1975	1975	0
88	20231024	184200	91724010	1975	1975	1975	1975	0
89	20231024	184100	91724010	1975	1975	1975	1975	0
90	20231024	184000	91724010	1975	1975	1975	1975	0
91	20231024	183900	91724010	1975	1975	1975	1975	0
92	20231024	183800	91724010	1975	1975	1975	1975	1320
93	20231024	183700	91724010	1975	1975	1975	1975	0
94	20231024	183600	91724010	1975	1975	1975	1975	0
95	20231024	183500	91724010	1975	1975	1975	1975	0
96	20231024	183400	91724010	1975	1975	1975	1975	0
97	20231024	183300	91724010	1975	1975	1975	1975	0
98	20231024	183200	91724010	1975	1975	1975	1975	0
99	20231024	183100	91724010	1975	1975	1975	1975	0
100	20231024	183000	91724010	1975	1975	1975	1975	0
101	20231024	182900	91724010	1975	1975	1975	1975	0
102	20231024	182800	91724010	1975	1975	1975	1975	0
103	20231024	182700	91724010	1975	1975	1975	1975	0
104	20231024	182600	91724010	1975	1975	1975	1975	0
105	20231024	182500	91724010	1975	1975	1975	1975	0
106	20231024	182400	91724010	1975	1975	1975	1975	0
107	20231024	182300	91724010	1975	1975	1975	1975	0
108	20231024	182200	91724010	1975	1975	1975	1975	0
109	20231024	182100	91724010	1975	1975	1975	1975	0
110	20231024	182000	91724010	1975	1975	1975	1975	0
111	20231024	181900	91724010	1975	1975	1975	1975	0
112	20231024	181800	91724010	1975	1975	1975	1975	0
113	20231024	181700	91724010	1975	1975	1975	1975	0
114	20231024	181600	91724010	1975	1975	1975	1975	0
115	20231024	181500	91724010	1975	1975	1975	1975	0
116	20231024	181400	91724010	1975	1975	1975	1975	0
117	20231024	181300	91724010	1975	1975	1975	1975	0
118	20231024	181200	91724010	1975	1975	1975	1975	0
119	20231024	181100	91724010	1975	1975	1975	1975	0
120	20231024	181000	91724010	1975	1975	1975	1975	0
121	20231024	180900	91724010	1975	1975	1975	1975	0
122	20231024	180800	91724010	1975	1975	1975	1975	1320
123	20231024	180700	91724010	1975	1975	1975	1975	0
124	20231024	180600	91724010	1975	1975	1975	1975	0
125	20231024	180500	91724010	1975	1975	1975	1975	0
126	20231024	180400	91724010	1975	1975	1975	1975	0
127	20231024	180300	91724010	1975	1975	1975	1975	0
128	20231024	180200	91724010	1975	1975	1975	1975	0
129	20231024	180100	91724010	1975	1975	1975	1975	0
130	20231024	180000	91724010	1975	1975	1975	1975	0
131	20231024	175900	91724010	1975	1975	1975	1975	0
132	20231024	175800	91724010	1975	1975	1975	1975	0
133	20231024	175700	91724010	1975	1975	1975	1975	0
134	20231024	175600	91724010	1975	1975	1975	1975	0
135	20231024	175500	91724010	1975	1975	1975	1975	0
136	20231024	175400	91724010	1975	1975	1975	1975	0
137	20231024	175300	91724010	1975	1975	1975	1975	0
138	20231024	175200	91724010	1975	1975	1975	1975	0
139	20231024	175100	91724010	1975	1975	1975	1975	0
140	20231024	175000	91724010	1975	1975	1975	1975	0
141	20231024	174900	91724010	1975	1975	1975	1975	0
142	20231024	174800	91724010	1975	1975	1975	1975	0
143	20231024	174700	91724010	1975	1975	1975	1975	0
144	20231024	174600	91724010	1975	1975	1975	1975	0
145	20231024	174500	91724010	1975	1975	1975	1975	0
146	20231024	174400	91724010	1975	1975	1975	1975	0
147	20231024	174300	91724010	1975	1975	1975	1975	0
148	20231024	174200	91724010	1975	1975	1975	1975	0
149	20231024	174100	91724010	1975	1975	1975	1975	0
150	20231024	174000	91724010	1975	1975	1975	1975	0
151	20231024	173900	91724010	1975	1975	1975	1975	0
152	20231024	173800	91724010	1975	1975	1975	1975	1320
153	20231024	173700	91724010	1975	1975	1975	1975	0
154	20231024	173600	91724010	1975	1975	1975	1975	0
155	20231024	173500	91724010	1975	1975	1975	1975	0
156	20231024	173400	91724010	1975	1975	1975	1975	0
157	20231024	173300	91724010	1975	1975	1975	1975	0
158	20231024	173200	91724010	1975	1975	1975	1975	0
159	20231024	173100	91724010	1975	1975	1975	1975	0
160	20231024	173000	91724010	1975	1975	1975	1975	0
161	20231024	172900	91724010	1975	1975	1975	1975	0
162	20231024	172800	91724010	1975	1975	1975	1975	0
163	20231024	172700	91724010	1975	1975	1975	1975	0
164	20231024	172600	91724010	1975	1975	1975	1975	0
165	20231024	172500	91724010	1975	1975	1975	1975	0
166	20231024	172400	91724010	1975	1975	1975	1975	0
167	20231024	172300	91724010	1975	1975	1975	1975	0
168	20231024	172200	91724010	1975	1975	1975	1975	0
169	20231024	172100	91724010	1975	1975	1975	1975	0
170	20231024	172000	91724010	1975	1975	1975	1975	0
171	20231024	171900	91724010	1975	1975	1975	1975	0
172	20231024	171800	91724010	1975	1975	1975	1975	0
173	20231024	171700	91724010	1975	1975	1975	1975	0
174	20231024	171600	91724010	1975	1975	1975	1975	0
175	20231024	171500	91724010	1975	1975	1975	1975	0
176	20231024	171400	91724010	1975	1975	1975	1975	0
177	20231024	171300	91724010	1975	1975	1975	1975	0
178	20231024	171200	91724010	1975	1975	1975	1975	0
179	20231024	171100	91724010	1975	1975	1975	1975	0
180	20231024	171000	91724010	1975	1975	1975	1975	0
181	20231024	170900	91724010	1975	1975	1975	1975	0
182	20231024	170800	91724010	1975	1975	1975	1975	1320
183	20231024	170700	91724010	1975	1975	1975	1975	0
184	20231024	170600	91724010	1975	1975	1975	1975	0
185	20231024	170500	91724010	1975	1975	1975	1975	0
186	20231024	170400	91724010	1975	1975	1975	1975	0
187	20231024	170300	91724010	1975	1975	1975	1975	0
188	20231024	170200	91724010	1975	1975	1975	1975	0
189	20231024	170100	91724010	1975	1975	1975	1975	0
190	20231024	170000	91724010	1975	1975	1975	1975	0
191	20231024	165900	91724010	1975	1975	1975	1975	0
192	20231024	165800	91724010	1975	1975	1975	1975	0
193	20231024	165700	91724010	1975	1975	1975	1975	0
194	20231024	165600	91724010	1975	1975	1975	1975	0
195	20231024	165500	91724010	1975	1975	1975	1975	0
196	20231024	165400	91724010	1975	1975	1975	1975	0
197	20231024	165300	91724010	1975	1975	1975	1975	0
198	20231024	165200	91724010	1975	1975	1975	1975	0
199	20231024	165100	91724010	1975	1975	1975	1975	0
200	20231024	165000	91724010	1975	1975	1975	1975	0
201	20231024	164900	91724010	1975	1975	1975	1975	0
202	20231024	164800	91724010	1975	1975	1975	1975	0
203	20231024	164700	91724010	1975	1975	1975	1975	0
204	20231024	164600	91724010	1975	1975	1975	1975	0
205	20231024	164500	91724010	1975	1975	1975	1975	0
206	20231024	164400	91724010	1975	1975	1975	1975	0
207	20231024	164300	91724010	1975	1975	1975	1975	0
208	20231024	164200	91724010	1975	1975	1975	1975	0
209	20231024	164100	91724010	1975	1975	1975	1975	0
210	20231024	164000	91724010	1975	1975	1975	1975	0
211	20231024	163900	91724010	1975	1975	1975	1975	0
212	20231024	163800	91724010	1975	1975	1975	1975	1320
213	20231024	163700	91724010	1975	1975	1975	1975	0
214	20231024	163600	91724010	1975	1975	1975	1975	0
215	20231024	163500	91724010	1975	1975	1975	1975	0
216	20231024	163400	91724010	1975	1975	1975	1975	0
217	20231024	163300	91724010	1975	1975	1975	1975	0
218	20231024	163200	91724010	1975	1975	1975	1975	0
219	20231024	163100	91724010	1975	1975	1975	1975	0
220	20231024	163000	91724010	1975	1975	1975	1975	0
221	20231024	162900	91724010	1975	1975	1975	1975	0
222	20231024	162800	91724010	1975	1975	1975	1975	0
223	20231024	162700	91724010	1975	1975	1975	1975	0
224	20231024	162600	91724010	1975	1975	1975	1975	0
225	20231024	162500	91724010	1975	1975	1975	1975	0
226	20231024	162400	91724010	1975	1975	1975	1975	0
227	20231024	162300	91724010	1975	1975	1975	1975	0
228	20231024	162200	91724010	1975	1975	1975	1975	0
229	20231024	162100	91724010	1975	1975	1975	1975	0
230	20231024	162000	91724010	1975	1975	1975	1975	0
231	20231024	161900	91724010	1975	1975	1975	1975	0
232	20231024	161800	91724010	1975	1975	1975	1975	0
233	20231024	161700	91724010	1975	1975	1975	1975	0
234	20231024	161600	91724010	1975	1975	1975	1975	0
235	20231024	161500	91724010	1975	1975	1975	1975	0
236	20231024	161400	91724010	1975	1975	1975	1975	0
237	20231024	161300	91724010	1975	1975	1975	1975	0
238	20231024	161200	91724010	1975	1975	1975	1975	0
239	20231024	161100	91724010	1975	1975	1975	1975	0
240	20231024	161000	91724010	1975	1975	1975	1975	0
241	20231024	160900	91724010	1975	1975	1975	1975	0
242	20231024	160800	91724010	1975	1975	1975	1975	1320
243	20231024	160700	91724010	1975	1975	1975	1975	0
244	20231024	160600	91724010	1975	1975	1975	1975	0
245	20231024	160500	91724010	1975	1975	1975	1975	0
246	20231024	160400	91724010	1975	1975	1975	1975	0
247	20231024	160300	91724010	1975	1975	1975	1975	0
248	20231024	160200	91724010	1975	1975	1975	1975	0
249	20231024	160100	91724010	1975	1975	1975	1975	0
250	20231024	160000	91724010	1975	1975	1975	1975	0
251	20231024	155900	91724010	1975	1975	1975	1975	0
252	20231024	155800	91724010	1975	1975	1975	1975	0
253	20231024	155700	91724010	1975	1975	1975	1975	0
254	20231024	155600	91724010	1975	1975	1975	1975	0
255	20231024	155500	91724010	1975	1975	1975	1975	0
256	20231024	155400	91724010	1975	1975	1975	1975	0
257	20231024	155300	91724010	1975	1975	1975	1975	0
258	20231024	155200	91724010	1975	1975	1975	1975	0
259	20231024	155100	91724010	1975	1975	1975	1975	0
260	20231024	155000	91724010	1975	1975	1975	1975	0
261	20231024	154900	91724010	1975	1975	1975	1975	0
262	20231024	154800	91724010	1975	1975	1975	1975	0
263	20231024	154700	91724010	1975	1975	1975	1975	0
264	20231024	154600	91724010	1975	1975	1975	1975	0
265	20231024	154500	91724010	1975	1975	1975	1975	0
266	20231024	154400	91724010	1975	1975	1975	1975	0
267	20231024	154300	91724010	1975	1975	1975	1975	0
268	20231024	154200	91724010	1975	1975	1975	1975	0
269	20231024	154100	91724010	1975	1975	1975	1975	0
270	20231024	154000	91724010	1975	1975	1975	1975	0
271	20231024	153900	91724010	1975	1975	1975	1975	0
272	20231024	153800	91724010	1975	1975	1975	1975	1320
273	20231024	153700	91724010	1975	1975	1975	1975	0
274	20231024	153600	91724010	1975	1975	1975	1975	0
275	20231024	153500	91724010	1975	1975	1975	1975	0
276	20231024	153400	91724010	1975	1975	1975	1975	0
277	20231024	153300	91724010	1975	1975	1975	1975	0
278	20231024	153200	91724010	1975	1975	1975	1975	0
279	20231024	153100	91724010	1975	1975	1975	1975	0
280	20231024	153000	91724010	1975	1975	1975	1975	1320
281	20231024	152900	89117010	1975	1975	1975	1975	0
282	20231024	152800	89117010	1975	1975	1975	1975	0
283	20231024	152700	89117010	1975	1975	1975	1975	0
284	20231024	152600	89117010	1975	1975	1975	1975	0
285	20231024	152500	89117010	1975	1975	1975	1975	0
286	20231024	152400	89117010	1975	1975	1975	1975	0
287	20231024	152300	89117010	1975	1975	1975	1975	0
288	20231024	152200	89117010	1975	1975	1975	1975	0
289	20231024	152100	89117010	1975	1975	1975	1975	0
290	20231024	152000	89117010	1975	1975	1975	1975	0
291	20231024	151900	89117010	1975	1975	1975	1975	1
292	20231024	151800	89115035	1966	1966	1966	1966	0
293	20231024	151700	89115035	1966	1966	1966	1966	0
294	20231024	151600	89115035	1966	1966	1966	1966	1200
295	20231024	151500	86755835	1969	1969	1969	1969	0
296	20231024	151400	86755835	1969	1969	1969	1969	0
297	20231024	151300	86755835	1969	1969	1969	1969	0
298	20231024	151200	86755835	1969	1969	1969	1969	0
299	20231024	151100	86755835	1969	1969	1969	1969	0
300	20231024	151000	86755835	1969	1969	1969	1969	0
301	20231024	150900	86755835	1969	1972	1972	1969	204
302	20231024	150800	86354139	1975	1975	1975	1975	0
303	20231024	150700	86354139	1975	1975	1975	1975	0
304	20231024	150600	86354139	1975	1975	1975	1975	0
305	20231024	150500	86354139	1975	1975	1975	1975	0
306	20231024	150400	86354139	1975	1975	1975	1975	0
307	20231024	150300	86354139	1975	1972	1975	1972	1000
308	20231024	150200	84380881	1973	1973	1973	1973	0
309	20231024	150100	84380881	1973	1973	1973	1973	0
310	20231024	150000	84380881	1973	1973	1973	1973	0
311	20231024	145900	84380881	1973	1973	1973	1973	0
312	20231024	145800	84380881	1973	1973	1973	1973	25
313	20231024	145700	84331556	1970	1969	1970	1969	3478
314	20231024	145600	77481746	1969	1969	1969	1969	0
315	20231024	145500	77481746	1969	1969	1969	1969	25
316	20231024	145400	77432521	1968	1969	1969	1968	425
317	20231024	145300	76595996	1969	1969	1969	1969	175
318	20231024	145200	76251421	1969	1968	1969	1968	135
319	20231024	145100	75985616	1968	1968	1968	1968	0
320	20231024	145000	75985616	1968	1968	1968	1968	0
321	20231024	144900	75985616	1968	1968	1968	1968	0
322	20231024	144800	75985616	1968	1968	1968	1968	0
323	20231024	144700	75985616	1968	1968	1968	1968	0
324	20231024	144600	75985616	1968	1968	1968	1968	0
325	20231024	144500	75985616	1968	1968	1968	1968	0
326	20231024	144400	75985616	1968	1968	1968	1968	0
327	20231024	144300	75985616	1968	1968	1968	1968	0
328	20231024	144200	75985616	1968	1968	1968	1968	0
329	20231024	144100	75985616	1968	1969	1969	1968	6
330	20231024	144000	75973805	1969	1969	1969	1969	0
331	20231024	143900	75973805	1969	1969	1969	1969	49
332	20231024	143800	75877324	1964	1964	1964	1964	0
333	20231024	143700	75877324	1964	1963	1964	1963	951
334	20231024	143600	74009572	1962	1962	1962	1962	6
335	20231024	143500	73997800	1962	1962	1962	1962	0
336	20231024	143400	73997800	1962	1962	1962	1962	0
337	20231024	143300	73997800	1962	1962	1962	1962	29
338	20231024	143200	73940902	1962	1962	1962	1962	256
339	20231024	143100	73438630	1962	1962	1962	1962	0
340	20231024	143000	73438630	1962	1962	1962	1962	0
341	20231024	142900	73438630	1962	1962	1962	1962	0
342	20231024	142800	73438630	1962	1962	1962	1962	0
343	20231024	142700	73438630	1962	1962	1962	1962	0
344	20231024	142600	73438630	1962	1962	1962	1962	0
345	20231024	142500	73438630	1962	1962	1962	1962	0
346	20231024	142400	73438630	1962	1962	1962	1962	0
347	20231024	142300	73438630	1962	1962	1962	1962	0
348	20231024	142200	73438630	1962	1962	1962	1962	0
349	20231024	142100	73438630	1962	1962	1962	1962	63
350	20231024	142000	73315024	1962	1962	1962	1962	0
351	20231024	141900	73315024	1962	1962	1962	1962	5
352	20231024	141800	73305214	1962	1962	1962	1962	0
353	20231024	141700	73305214	1962	1962	1962	1962	2
354	20231024	141600	73301290	1960	1960	1960	1960	0
355	20231024	141500	73301290	1960	1960	1960	1960	0
356	20231024	141400	73301290	1960	1960	1960	1960	0
357	20231024	141300	73301290	1960	1960	1960	1960	0
358	20231024	141200	73301290	1960	1960	1960	1960	0
359	20231024	141100	73301290	1960	1960	1960	1960	0
360	20231024	141000	73301290	1960	1960	1960	1960	15
361	20231024	140900	73271890	1959	1959	1959	1959	0
362	20231024	140800	73271890	1959	1959	1959	1959	2
363	20231024	140700	73267972	1962	1962	1962	1962	0
364	20231024	140600	73267972	1962	1962	1962	1962	0
365	20231024	140500	73267972	1962	1962	1962	1962	0
366	20231024	140400	73267972	1962	1962	1962	1962	0
367	20231024	140300	73267972	1962	1962	1962	1962	0
368	20231024	140200	73267972	1962	1962	1962	1962	0
369	20231024	140100	73267972	1962	1962	1962	1962	0
370	20231024	140000	73267972	1962	1962	1962	1962	0
371	20231024	135900	73267972	1962	1962	1962	1962	0
372	20231024	135800	73267972	1962	1962	1962	1962	0
373	20231024	135700	73267972	1962	1962	1962	1962	0
374	20231024	135600	73267972	1962	1962	1962	1962	2
375	20231024	135500	73264048	1957	1957	1957	1957	39
376	20231024	135400	73187725	1957	1957	1957	1957	0
377	20231024	135300	73187725	1957	1957	1957	1957	0
378	20231024	135200	73187725	1957	1959	1960	1957	329
379	20231024	135100	72543764	1956	1959	1959	1956	4
380	20231024	135000	72535934	1956	1956	1956	1956	0
381	20231024	134900	72535934	1956	1959	1959	1956	4
382	20231024	134800	72528104	1956	1956	1958	1956	3
383	20231024	134700	72522234	1958	1955	1958	1955	3
384	20231024	134600	72516366	1955	1955	1955	1955	0
385	20231024	134500	72516366	1955	1955	1955	1955	0
386	20231024	134400	72516366	1955	1955	1955	1955	0
387	20231024	134300	72516366	1955	1955	1955	1955	0
388	20231024	134200	72516366	1955	1955	1955	1955	0
389	20231024	134100	72516366	1955	1955	1955	1955	0
390	20231024	134000	72516366	1955	1955	1955	1955	968
391	20231024	133900	70623926	1955	1955	1955	1955	1032
392	20231024	133800	68606366	1952	1952	1952	1952	0
393	20231024	133700	68606366	1952	1952	1952	1952	30
394	20231024	133600	68547806	1954	1954	1954	1954	0
395	20231024	133500	68547806	1954	1954	1954	1954	0
396	20231024	133400	68547806	1954	1954	1954	1954	0
397	20231024	133300	68547806	1954	1954	1954	1954	0
398	20231024	133200	68547806	1954	1954	1954	1954	0
399	20231024	133100	68547806	1954	1954	1954	1954	0
400	20231024	133000	68547806	1954	1954	1954	1954	0
401	20231024	132900	68547806	1954	1954	1954	1954	0
402	20231024	132800	68547806	1954	1954	1954	1954	0
403	20231024	132700	68547806	1954	1954	1954	1954	0
404	20231024	132600	68547806	1954	1954	1954	1954	0
405	20231024	132500	68547806	1954	1954	1954	1954	0
406	20231024	132400	68547806	1954	1954	1954	1954	0
407	20231024	132300	68547806	1954	1954	1954	1954	0
408	20231024	132200	68547806	1954	1954	1954	1954	0
409	20231024	132100	68547806	1954	1954	1954	1954	0
410	20231024	132000	68547806	1954	1954	1954	1954	0
411	20231024	131900	68547806	1954	1954	1954	1954	0
412	20231024	131800	68547806	1954	1954	1954	1954	0
413	20231024	131700	68547806	1954	1954	1954	1954	12
414	20231024	131600	68524358	1949	1949	1949	1949	0
415	20231024	131500	68524358	1949	1949	1949	1949	0
416	20231024	131400	68524358	1949	1949	1949	1949	0
417	20231024	131300	68524358	1949	1949	1949	1949	1100
418	20231024	131200	66380458	1947	1958	1960	1947	11
419	20231024	131100	66359006	1963	1963	1963	1963	0
420	20231024	131000	66359006	1963	1963	1963	1963	0
421	20231024	130900	66359006	1963	1963	1963	1963	0
422	20231024	130800	66359006	1963	1963	1963	1963	0
423	20231024	130700	66359006	1963	1963	1963	1963	0
424	20231024	130600	66359006	1963	1963	1963	1963	0
425	20231024	130500	66359006	1963	1963	1963	1963	1
426	20231024	130400	66357043	1957	1957	1957	1957	0
427	20231024	130300	66357043	1957	1957	1957	1957	0
428	20231024	130200	66357043	1957	1957	1957	1957	0
429	20231024	130100	66357043	1957	1957	1957	1957	0
430	20231024	130000	66357043	1957	1957	1957	1957	0
431	20231024	125900	66357043	1957	1963	1963	1957	11
432	20231024	125800	66335456	1957	1957	1957	1957	37
433	20231024	125700	66263047	1946	1946	1946	1946	0
434	20231024	125600	66263047	1946	1946	1946	1946	340
435	20231024	125500	65601407	1946	1946	1946	1946	0
436	20231024	125400	65601407	1946	1946	1946	1946	0
437	20231024	125300	65601407	1946	1946	1946	1946	0
438	20231024	125200	65601407	1946	1946	1946	1946	0
439	20231024	125100	65601407	1946	1946	1946	1946	0
440	20231024	125000	65601407	1946	1946	1946	1946	0
441	20231024	124900	65601407	1946	1946	1946	1946	0
442	20231024	124800	65601407	1946	1946	1946	1946	0
443	20231024	124700	65601407	1946	1946	1946	1946	0
444	20231024	124600	65601407	1946	1946	1946	1946	1000
445	20231024	124500	63655407	1946	1946	1946	1946	0
446	20231024	124400	63655407	1946	1946	1946	1946	0
447	20231024	124300	63655407	1946	1946	1946	1946	0
448	20231024	124200	63655407	1946	1946	1946	1946	0
449	20231024	124100	63655407	1946	1946	1946	1946	0
450	20231024	124000	63655407	1946	1946	1946	1946	0
451	20231024	123900	63655407	1946	1946	1946	1946	0
452	20231024	123800	63655407	1946	1946	1946	1946	0
453	20231024	123700	63655407	1946	1946	1946	1946	89
454	20231024	123600	63482213	1942	1942	1942	1942	0
455	20231024	123500	63482213	1942	1942	1942	1942	0
456	20231024	123400	63482213	1942	1942	1942	1942	0
457	20231024	123300	63482213	1942	1942	1942	1942	0
458	20231024	123200	63482213	1942	1942	1942	1942	0
459	20231024	123100	63482213	1942	1942	1942	1942	0
460	20231024	123000	63482213	1942	1942	1942	1942	0
461	20231024	122900	63482213	1942	1942	1942	1942	0
462	20231024	122800	63482213	1942	1942	1942	1942	0
463	20231024	122700	63482213	1942	1942	1942	1942	0
464	20231024	122600	63482213	1942	1942	1942	1942	0
465	20231024	122500	63482213	1942	1942	1942	1942	0
466	20231024	122400	63482213	1942	1942	1942	1942	411
467	20231024	122300	62684051	1936	1935	1936	1935	2710
468	20231024	122200	57437542	1935	1934	1935	1934	1470
469	20231024	122100	54594092	1930	1930	1930	1930	0
470	20231024	122000	54594092	1930	1930	1930	1930	0
471	20231024	121900	54594092	1930	1930	1930	1930	0
472	20231024	121800	54594092	1930	1930	1930	1930	0
473	20231024	121700	54594092	1930	1930	1930	1930	0
474	20231024	121600	54594092	1930	1930	1930	1930	0
475	20231024	121500	54594092	1930	1930	1930	1930	0
476	20231024	121400	54594092	1930	1930	1930	1930	0
477	20231024	121300	54594092	1930	1930	1930	1930	0
478	20231024	121200	54594092	1930	1930	1930	1930	0
479	20231024	121100	54594092	1930	1930	1930	1930	0
480	20231024	121000	54594092	1930	1930	1930	1930	0
481	20231024	120900	54594092	1930	1930	1930	1930	0
482	20231024	120800	54594092	1930	1930	1930	1930	0
483	20231024	120700	54594092	1930	1930	1930	1930	0
484	20231024	120600	54594092	1930	1930	1930	1930	0
485	20231024	120500	54594092	1930	1930	1930	1930	0
486	20231024	120400	54594092	1930	1930	1930	1930	0
487	20231024	120300	54594092	1930	1930	1930	1930	0
488	20231024	120200	54594092	1930	1930	1930	1930	0
489	20231024	120100	54594092	1930	1930	1930	1930	0
490	20231024	120000	54594092	1930	1930	1930	1930	0
491	20231024	115900	54594092	1930	1930	1930	1930	0
492	20231024	115800	54594092	1930	1930	1930	1930	1
493	20231024	115700	54592162	1935	1935	1935	1935	0
494	20231024	115600	54592162	1935	1935	1935	1935	0
495	20231024	115500	54592162	1935	1935	1935	1935	0
496	20231024	115400	54592162	1935	1935	1935	1935	0
497	20231024	115300	54592162	1935	1935	1935	1935	0
498	20231024	115200	54592162	1935	1935	1935	1935	0
499	20231024	115100	54592162	1935	1935	1935	1935	0
500	20231024	115000	54592162	1935	1935	1935	1935	0
501	20231024	114900	54592162	1935	1935	1935	1935	0
502	20231024	114800	54592162	1935	1935	1935	1935	0
503	20231024	114700	54592162	1935	1935	1935	1935	0
504	20231024	114600	54592162	1935	1935	1935	1935	0
505	20231024	114500	54592162	1935	1935	1935	1935	0
506	20231024	114400	54592162	1935	1935	1935	1935	0
507	20231024	114300	54592162	1935	1935	1935	1935	0
508	20231024	114200	54592162	1935	1935	1935	1935	0
509	20231024	114100	54592162	1935	1935	1935	1935	0
510	20231024	114000	54592162	1935	1935	1935	1935	0
511	20231024	113900	54592162	1935	1935	1935	1935	0
512	20231024	113800	54592162	1935	1935	1935	1935	10
513	20231024	113700	54572812	1935	1935	1935	1935	20
514	20231024	113600	54534112	1931	1931	1931	1931	0
515	20231024	113500	54534112	1931	1931	1931	1931	0
516	20231024	113400	54534112	1931	1931	1931	1931	0
517	20231024	113300	54534112	1931	1931	1931	1931	0
518	20231024	113200	54534112	1931	1931	1931	1931	0
519	20231024	113100	54534112	1931	1931	1931	1931	0
520	20231024	113000	54534112	1931	1931	1931	1931	0
521	20231024	112900	54534112	1931	1931	1931	1931	0
522	20231024	112800	54534112	1931	1929	1931	1929	1500
523	20231024	112700	51639414	1929	1929	1929	1929	55
524	20231024	112600	51533319	1929	1929	1929	1929	44
525	20231024	112500	51448443	1928	1928	1928	1928	0
526	20231024	112400	51448443	1928	1928	1928	1928	0
527	20231024	112300	51448443	1928	1928	1928	1928	1224
528	20231024	112200	49088571	1917	1917	1917	1917	0
529	20231024	112100	49088571	1917	1915	1917	1915	4058
530	20231024	112000	41315349	1915	1915	1915	1915	0
531	20231024	111900	41315349	1915	1915	1915	1915	0
532	20231024	111800	41315349	1915	1915	1915	1915	0
533	20231024	111700	41315349	1915	1915	1915	1915	0
534	20231024	111600	41315349	1915	1915	1915	1915	0
535	20231024	111500	41315349	1915	1915	1915	1915	38
536	20231024	111400	41242579	1916	1916	1916	1916	0
537	20231024	111300	41242579	1916	1916	1916	1916	0
538	20231024	111200	41242579	1916	1916	1916	1916	0
539	20231024	111100	41242579	1916	1916	1916	1916	0
540	20231024	111000	41242579	1916	1916	1916	1916	0
541	20231024	110900	41242579	1916	1916	1916	1916	0
542	20231024	110800	41242579	1916	1916	1916	1916	0
543	20231024	110700	41242579	1916	1916	1916	1916	0
544	20231024	110600	41242579	1916	1916	1916	1916	0
545	20231024	110500	41242579	1916	1916	1916	1916	2576
546	20231024	110400	36306963	1916	1916	1916	1916	500
547	20231024	110300	35348963	1928	1928	1928	1928	0
548	20231024	110200	35348963	1928	1928	1928	1928	0
549	20231024	110100	35348963	1928	1928	1928	1928	0
550	20231024	110000	35348963	1928	1928	1928	1928	1484
551	20231024	105900	32487811	1928	1928	1928	1928	0
552	20231024	105800	32487811	1928	1928	1928	1928	0
553	20231024	105700	32487811	1928	1928	1928	1928	0
554	20231024	105600	32487811	1928	1928	1928	1928	0
555	20231024	105500	32487811	1928	1928	1928	1928	0
556	20231024	105400	32487811	1928	1928	1928	1928	50
557	20231024	105300	32391411	1928	1928	1928	1928	0
558	20231024	105200	32391411	1928	1928	1928	1928	0
559	20231024	105100	32391411	1928	1924	1928	1924	1834
560	20231024	105000	28859928	1925	1925	1925	1925	344
561	20231024	104900	28197728	1916	1916	1916	1916	0
562	20231024	104800	28197728	1916	1916	1916	1916	0
563	20231024	104700	28197728	1916	1916	1916	1916	0
564	20231024	104600	28197728	1916	1916	1916	1916	0
565	20231024	104500	28197728	1916	1916	1916	1916	0
566	20231024	104400	28197728	1916	1916	1916	1916	0
567	20231024	104300	28197728	1916	1916	1916	1916	41
568	20231024	104200	28119172	1915	1915	1915	1915	0
569	20231024	104100	28119172	1915	1915	1915	1915	0
570	20231024	104000	28119172	1915	1915	1915	1915	1121
571	20231024	103900	25972457	1909	1909	1909	1909	0
572	20231024	103800	25972457	1909	1909	1909	1909	0
573	20231024	103700	25972457	1909	1909	1909	1909	0
574	20231024	103600	25972457	1909	1909	1909	1909	121
575	20231024	103500	25741468	1909	1909	1909	1909	0
576	20231024	103400	25741468	1909	1909	1909	1909	0
577	20231024	103300	25741468	1909	1909	1909	1909	0
578	20231024	103200	25741468	1909	1909	1909	1909	0
579	20231024	103100	25741468	1909	1909	1909	1909	0
580	20231024	103000	25741468	1909	1909	1909	1909	24
581	20231024	102900	25695652	1913	1913	1913	1913	0
582	20231024	102800	25695652	1913	1915	1915	1913	1209
583	20231024	102700	23380611	1915	1915	1915	1915	29
584	20231024	102600	23325076	1915	1915	1915	1915	25
585	20231024	102500	23277201	1915	1918	1919	1915	648
586	20231024	102400	22034482	1920	1920	1920	1920	0
587	20231024	102300	22034482	1920	1920	1920	1920	0
588	20231024	102200	22034482	1920	1921	1921	1920	1671
589	20231024	102100	18824650	1921	1921	1921	1921	0
590	20231024	102000	18824650	1921	1923	1923	1921	1083
591	20231024	101900	16742639	1923	1923	1923	1923	9
592	20231024	101800	16725332	1923	1923	1923	1923	8
593	20231024	101700	16709948	1926	1926	1926	1926	232
594	20231024	101600	16263116	1928	1928	1928	1928	0
595	20231024	101500	16263116	1928	1928	1928	1928	0
596	20231024	101400	16263116	1928	1928	1928	1928	0
597	20231024	101300	16263116	1928	1928	1928	1928	0
598	20231024	101200	16263116	1928	1928	1928	1928	0
599	20231024	101100	16263116	1928	1928	1928	1928	1
600	20231024	101000	16261188	1926	1926	1926	1926	0
601	20231024	100900	16261188	1926	1926	1926	1926	0
602	20231024	100800	16261188	1926	1926	1926	1926	0
603	20231024	100700	16261188	1926	1928	1928	1926	21
604	20231024	100600	16220702	1926	1926	1926	1926	0
605	20231024	100500	16220702	1926	1926	1926	1926	12
606	20231024	100400	16197590	1926	1926	1926	1926	0
607	20231024	100300	16197590	1926	1926	1926	1926	0
608	20231024	100200	16197590	1926	1926	1926	1926	0
609	20231024	100100	16197590	1926	1926	1926	1926	0
610	20231024	100000	16197590	1926	1926	1926	1926	256
611	20231024	095900	15704534	1925	1925	1925	1925	0
612	20231024	095800	15704534	1925	1925	1925	1925	31
613	20231024	095700	15644859	1928	1928	1928	1928	0
614	20231024	095600	15644859	1928	1928	1928	1928	0
615	20231024	095500	15644859	1928	1928	1928	1928	0
616	20231024	095400	15644859	1928	1928	1928	1928	0
617	20231024	095300	15644859	1928	1928	1928	1928	0
618	20231024	095200	15644859	1928	1928	1928	1928	0
619	20231024	095100	15644859	1928	1930	1930	1928	1080
620	20231024	095000	13562617	1930	1930	1930	1930	0
621	20231024	094900	13562617	1930	1941	1941	1930	1911
622	20231024	094800	9865135	1941	1941	1941	1941	0
623	20231024	094700	9865135	1941	1941	1941	1941	0
624	20231024	094600	9865135	1941	1941	1941	1941	0
625	20231024	094500	9865135	1941	1941	1941	1941	0
626	20231024	094400	9865135	1941	1941	1941	1941	1
627	20231024	094300	9863194	1946	1946	1946	1946	0
628	20231024	094200	9863194	1946	1946	1946	1946	0
629	20231024	094100	9863194	1946	1946	1946	1946	0
630	20231024	094000	9863194	1946	1946	1946	1946	3
631	20231024	093900	9857356	1941	1941	1941	1941	0
632	20231024	093800	9857356	1941	1941	1941	1941	0
633	20231024	093700	9857356	1941	1941	1941	1941	0
634	20231024	093600	9857356	1941	1941	1941	1941	0
635	20231024	093500	9857356	1941	1941	1941	1941	12
636	20231024	093400	9834064	1941	1941	1941	1941	1
637	20231024	093300	9832123	1940	1940	1940	1940	0
638	20231024	093200	9832123	1940	1940	1940	1940	200
639	20231024	093100	9444123	1946	1946	1946	1946	0
640	20231024	093000	9444123	1946	1946	1946	1946	0
641	20231024	092900	9444123	1946	1946	1946	1946	1
642	20231024	092800	9442177	1940	1940	1940	1940	0
643	20231024	092700	9442177	1940	1940	1940	1940	0
644	20231024	092600	9442177	1940	1940	1940	1940	0
645	20231024	092500	9442177	1940	1940	1940	1940	0
646	20231024	092400	9442177	1940	1946	1946	1940	179
647	20231024	092300	9094905	1945	1945	1945	1945	0
648	20231024	092200	9094905	1945	1945	1945	1945	0
649	20231024	092100	9094905	1945	1945	1945	1945	0
650	20231024	092000	9094905	1945	1945	1945	1945	0
651	20231024	091900	9094905	1945	1945	1945	1945	1077
652	20231024	091800	7000140	1948	1948	1948	1948	3
653	20231024	091700	6994296	1954	1956	1956	1950	532
654	20231024	091600	5956886	1955	1955	1955	1955	63
655	20231024	091500	5833721	1958	1958	1958	1958	569
656	20231024	091400	4719619	1964	1964	1964	1964	0
657	20231024	091300	4719619	1964	1964	1964	1964	0
658	20231024	091200	4719619	1964	1964	1964	1964	0
659	20231024	091100	4719619	1964	1964	1964	1964	0
660	20231024	091000	4719619	1964	1964	1964	1964	0
661	20231024	090900	4719619	1964	1964	1964	1964	0
662	20231024	090800	4719619	1964	1964	1964	1964	0
663	20231024	090700	4719619	1964	1964	1964	1964	0
664	20231024	090600	4719619	1964	1964	1964	1964	0
665	20231024	090500	4719619	1964	1964	1964	1964	1
666	20231024	090400	4717655	1958	1958	1958	1958	0
667	20231024	090300	4717655	1958	1958	1958	1958	458
668	20231024	090200	3820891	1958	1958	1958	1958	0
669	20231024	090100	3820891	1958	1958	1958	1958	577
670	20231024	090000	2691125	1955	1955	1955	1955	375