KissMeData/090370/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	194800	50565201	1913	1913	1913	1913	3941
3	20231027	194700	50565201	1913	1913	1913	1913	0
4	20231027	194600	50565201	1913	1913	1913	1913	0
5	20231027	194500	50565201	1913	1913	1913	1913	0
6	20231027	194400	50565201	1913	1913	1913	1913	0
7	20231027	194300	50565201	1913	1913	1913	1913	0
8	20231027	194200	50565201	1913	1913	1913	1913	0
9	20231027	194100	50565201	1913	1913	1913	1913	0
10	20231027	194000	50565201	1913	1913	1913	1913	0
11	20231027	193900	50565201	1913	1913	1913	1913	0
12	20231027	193800	50565201	1913	1913	1913	1913	0
13	20231027	193700	50565201	1913	1913	1913	1913	0
14	20231027	193600	50565201	1913	1913	1913	1913	0
15	20231027	193500	50565201	1913	1913	1913	1913	0
16	20231027	193400	50565201	1913	1913	1913	1913	0
17	20231027	193300	50565201	1913	1913	1913	1913	0
18	20231027	193200	50565201	1913	1913	1913	1913	0
19	20231027	193100	50565201	1913	1913	1913	1913	0
20	20231027	193000	50565201	1913	1913	1913	1913	0
21	20231027	192900	50565201	1913	1913	1913	1913	0
22	20231027	192800	50565201	1913	1913	1913	1913	0
23	20231027	192700	50565201	1913	1913	1913	1913	0
24	20231027	192600	50565201	1913	1913	1913	1913	0
25	20231027	192500	50565201	1913	1913	1913	1913	0
26	20231027	192400	50565201	1913	1913	1913	1913	0
27	20231027	192300	50565201	1913	1913	1913	1913	0
28	20231027	192200	50565201	1913	1913	1913	1913	0
29	20231027	192100	50565201	1913	1913	1913	1913	0
30	20231027	192000	50565201	1913	1913	1913	1913	0
31	20231027	191900	50565201	1913	1913	1913	1913	0
32	20231027	191800	50565201	1913	1913	1913	1913	3941
33	20231027	191700	50565201	1913	1913	1913	1913	0
34	20231027	191600	50565201	1913	1913	1913	1913	0
35	20231027	191500	50565201	1913	1913	1913	1913	0
36	20231027	191400	50565201	1913	1913	1913	1913	0
37	20231027	191300	50565201	1913	1913	1913	1913	0
38	20231027	191200	50565201	1913	1913	1913	1913	0
39	20231027	191100	50565201	1913	1913	1913	1913	0
40	20231027	191000	50565201	1913	1913	1913	1913	0
41	20231027	190900	50565201	1913	1913	1913	1913	0
42	20231027	190800	50565201	1913	1913	1913	1913	0
43	20231027	190700	50565201	1913	1913	1913	1913	0
44	20231027	190600	50565201	1913	1913	1913	1913	0
45	20231027	190500	50565201	1913	1913	1913	1913	0
46	20231027	190400	50565201	1913	1913	1913	1913	0
47	20231027	190300	50565201	1913	1913	1913	1913	0
48	20231027	190200	50565201	1913	1913	1913	1913	0
49	20231027	190100	50565201	1913	1913	1913	1913	0
50	20231027	190000	50565201	1913	1913	1913	1913	0
51	20231027	185900	50565201	1913	1913	1913	1913	0
52	20231027	185800	50565201	1913	1913	1913	1913	0
53	20231027	185700	50565201	1913	1913	1913	1913	0
54	20231027	185600	50565201	1913	1913	1913	1913	0
55	20231027	185500	50565201	1913	1913	1913	1913	0
56	20231027	185400	50565201	1913	1913	1913	1913	0
57	20231027	185300	50565201	1913	1913	1913	1913	0
58	20231027	185200	50565201	1913	1913	1913	1913	0
59	20231027	185100	50565201	1913	1913	1913	1913	0
60	20231027	185000	50565201	1913	1913	1913	1913	0
61	20231027	184900	50565201	1913	1913	1913	1913	0
62	20231027	184800	50565201	1913	1913	1913	1913	3941
63	20231027	184700	50565201	1913	1913	1913	1913	0
64	20231027	184600	50565201	1913	1913	1913	1913	0
65	20231027	184500	50565201	1913	1913	1913	1913	0
66	20231027	184400	50565201	1913	1913	1913	1913	0
67	20231027	184300	50565201	1913	1913	1913	1913	0
68	20231027	184200	50565201	1913	1913	1913	1913	0
69	20231027	184100	50565201	1913	1913	1913	1913	0
70	20231027	184000	50565201	1913	1913	1913	1913	0
71	20231027	183900	50565201	1913	1913	1913	1913	0
72	20231027	183800	50565201	1913	1913	1913	1913	0
73	20231027	183700	50565201	1913	1913	1913	1913	0
74	20231027	183600	50565201	1913	1913	1913	1913	0
75	20231027	183500	50565201	1913	1913	1913	1913	0
76	20231027	183400	50565201	1913	1913	1913	1913	0
77	20231027	183300	50565201	1913	1913	1913	1913	0
78	20231027	183200	50565201	1913	1913	1913	1913	0
79	20231027	183100	50565201	1913	1913	1913	1913	0
80	20231027	183000	50565201	1913	1913	1913	1913	0
81	20231027	182900	50565201	1913	1913	1913	1913	0
82	20231027	182800	50565201	1913	1913	1913	1913	0
83	20231027	182700	50565201	1913	1913	1913	1913	0
84	20231027	182600	50565201	1913	1913	1913	1913	0
85	20231027	182500	50565201	1913	1913	1913	1913	0
86	20231027	182400	50565201	1913	1913	1913	1913	0
87	20231027	182300	50565201	1913	1913	1913	1913	0
88	20231027	182200	50565201	1913	1913	1913	1913	0
89	20231027	182100	50565201	1913	1913	1913	1913	0
90	20231027	182000	50565201	1913	1913	1913	1913	0
91	20231027	181900	50565201	1913	1913	1913	1913	0
92	20231027	181800	50565201	1913	1913	1913	1913	3941
93	20231027	181700	50565201	1913	1913	1913	1913	0
94	20231027	181600	50565201	1913	1913	1913	1913	0
95	20231027	181500	50565201	1913	1913	1913	1913	0
96	20231027	181400	50565201	1913	1913	1913	1913	0
97	20231027	181300	50565201	1913	1913	1913	1913	0
98	20231027	181200	50565201	1913	1913	1913	1913	0
99	20231027	181100	50565201	1913	1913	1913	1913	0
100	20231027	181000	50565201	1913	1913	1913	1913	0
101	20231027	180900	50565201	1913	1913	1913	1913	0
102	20231027	180800	50565201	1913	1913	1913	1913	0
103	20231027	180700	50565201	1913	1913	1913	1913	0
104	20231027	180600	50565201	1913	1913	1913	1913	0
105	20231027	180500	50565201	1913	1913	1913	1913	0
106	20231027	180400	50565201	1913	1913	1913	1913	0
107	20231027	180300	50565201	1913	1913	1913	1913	0
108	20231027	180200	50565201	1913	1913	1913	1913	0
109	20231027	180100	50565201	1913	1913	1913	1913	0
110	20231027	180000	50565201	1913	1913	1913	1913	0
111	20231027	175900	50565201	1913	1913	1913	1913	0
112	20231027	175800	50565201	1913	1913	1913	1913	0
113	20231027	175700	50565201	1913	1913	1913	1913	0
114	20231027	175600	50565201	1913	1913	1913	1913	0
115	20231027	175500	50565201	1913	1913	1913	1913	0
116	20231027	175400	50565201	1913	1913	1913	1913	0
117	20231027	175300	50565201	1913	1913	1913	1913	0
118	20231027	175200	50565201	1913	1913	1913	1913	0
119	20231027	175100	50565201	1913	1913	1913	1913	0
120	20231027	175000	50565201	1913	1913	1913	1913	0
121	20231027	174900	50565201	1913	1913	1913	1913	0
122	20231027	174800	50565201	1913	1913	1913	1913	3941
123	20231027	174700	50565201	1913	1913	1913	1913	0
124	20231027	174600	50565201	1913	1913	1913	1913	0
125	20231027	174500	50565201	1913	1913	1913	1913	0
126	20231027	174400	50565201	1913	1913	1913	1913	0
127	20231027	174300	50565201	1913	1913	1913	1913	0
128	20231027	174200	50565201	1913	1913	1913	1913	0
129	20231027	174100	50565201	1913	1913	1913	1913	0
130	20231027	174000	50565201	1913	1913	1913	1913	0
131	20231027	173900	50565201	1913	1913	1913	1913	0
132	20231027	173800	50565201	1913	1913	1913	1913	0
133	20231027	173700	50565201	1913	1913	1913	1913	0
134	20231027	173600	50565201	1913	1913	1913	1913	0
135	20231027	173500	50565201	1913	1913	1913	1913	0
136	20231027	173400	50565201	1913	1913	1913	1913	0
137	20231027	173300	50565201	1913	1913	1913	1913	0
138	20231027	173200	50565201	1913	1913	1913	1913	0
139	20231027	173100	50565201	1913	1913	1913	1913	0
140	20231027	173000	50565201	1913	1913	1913	1913	0
141	20231027	172900	50565201	1913	1913	1913	1913	0
142	20231027	172800	50565201	1913	1913	1913	1913	0
143	20231027	172700	50565201	1913	1913	1913	1913	0
144	20231027	172600	50565201	1913	1913	1913	1913	0
145	20231027	172500	50565201	1913	1913	1913	1913	0
146	20231027	172400	50565201	1913	1913	1913	1913	0
147	20231027	172300	50565201	1913	1913	1913	1913	0
148	20231027	172200	50565201	1913	1913	1913	1913	0
149	20231027	172100	50565201	1913	1913	1913	1913	0
150	20231027	172000	50565201	1913	1913	1913	1913	0
151	20231027	171900	50565201	1913	1913	1913	1913	0
152	20231027	171800	50565201	1913	1913	1913	1913	3941
153	20231027	171700	50565201	1913	1913	1913	1913	0
154	20231027	171600	50565201	1913	1913	1913	1913	0
155	20231027	171500	50565201	1913	1913	1913	1913	0
156	20231027	171400	50565201	1913	1913	1913	1913	0
157	20231027	171300	50565201	1913	1913	1913	1913	0
158	20231027	171200	50565201	1913	1913	1913	1913	0
159	20231027	171100	50565201	1913	1913	1913	1913	0
160	20231027	171000	50565201	1913	1913	1913	1913	0
161	20231027	170900	50565201	1913	1913	1913	1913	0
162	20231027	170800	50565201	1913	1913	1913	1913	0
163	20231027	170700	50565201	1913	1913	1913	1913	0
164	20231027	170600	50565201	1913	1913	1913	1913	0
165	20231027	170500	50565201	1913	1913	1913	1913	0
166	20231027	170400	50565201	1913	1913	1913	1913	0
167	20231027	170300	50565201	1913	1913	1913	1913	0
168	20231027	170200	50565201	1913	1913	1913	1913	0
169	20231027	170100	50565201	1913	1913	1913	1913	0
170	20231027	170000	50565201	1913	1913	1913	1913	0
171	20231027	165900	50565201	1913	1913	1913	1913	0
172	20231027	165800	50565201	1913	1913	1913	1913	0
173	20231027	165700	50565201	1913	1913	1913	1913	0
174	20231027	165600	50565201	1913	1913	1913	1913	0
175	20231027	165500	50565201	1913	1913	1913	1913	0
176	20231027	165400	50565201	1913	1913	1913	1913	0
177	20231027	165300	50565201	1913	1913	1913	1913	0
178	20231027	165200	50565201	1913	1913	1913	1913	0
179	20231027	165100	50565201	1913	1913	1913	1913	0
180	20231027	165000	50565201	1913	1913	1913	1913	0
181	20231027	164900	50565201	1913	1913	1913	1913	0
182	20231027	164800	50565201	1913	1913	1913	1913	3941
183	20231027	164700	50565201	1913	1913	1913	1913	0
184	20231027	164600	50565201	1913	1913	1913	1913	0
185	20231027	164500	50565201	1913	1913	1913	1913	0
186	20231027	164400	50565201	1913	1913	1913	1913	0
187	20231027	164300	50565201	1913	1913	1913	1913	0
188	20231027	164200	50565201	1913	1913	1913	1913	0
189	20231027	164100	50565201	1913	1913	1913	1913	0
190	20231027	164000	50565201	1913	1913	1913	1913	0
191	20231027	163900	50565201	1913	1913	1913	1913	0
192	20231027	163800	50565201	1913	1913	1913	1913	0
193	20231027	163700	50565201	1913	1913	1913	1913	0
194	20231027	163600	50565201	1913	1913	1913	1913	0
195	20231027	163500	50565201	1913	1913	1913	1913	0
196	20231027	163400	50565201	1913	1913	1913	1913	0
197	20231027	163300	50565201	1913	1913	1913	1913	0
198	20231027	163200	50565201	1913	1913	1913	1913	0
199	20231027	163100	50565201	1913	1913	1913	1913	0
200	20231027	163000	50565201	1913	1913	1913	1913	0
201	20231027	162900	50565201	1913	1913	1913	1913	0
202	20231027	162800	50565201	1913	1913	1913	1913	0
203	20231027	162700	50565201	1913	1913	1913	1913	0
204	20231027	162600	50565201	1913	1913	1913	1913	0
205	20231027	162500	50565201	1913	1913	1913	1913	0
206	20231027	162400	50565201	1913	1913	1913	1913	0
207	20231027	162300	50565201	1913	1913	1913	1913	0
208	20231027	162200	50565201	1913	1913	1913	1913	0
209	20231027	162100	50565201	1913	1913	1913	1913	0
210	20231027	162000	50565201	1913	1913	1913	1913	0
211	20231027	161900	50565201	1913	1913	1913	1913	0
212	20231027	161800	50565201	1913	1913	1913	1913	3941
213	20231027	161700	50565201	1913	1913	1913	1913	0
214	20231027	161600	50565201	1913	1913	1913	1913	0
215	20231027	161500	50565201	1913	1913	1913	1913	0
216	20231027	161400	50565201	1913	1913	1913	1913	0
217	20231027	161300	50565201	1913	1913	1913	1913	0
218	20231027	161200	50565201	1913	1913	1913	1913	0
219	20231027	161100	50565201	1913	1913	1913	1913	0
220	20231027	161000	50565201	1913	1913	1913	1913	0
221	20231027	160900	50565201	1913	1913	1913	1913	0
222	20231027	160800	50565201	1913	1913	1913	1913	0
223	20231027	160700	50565201	1913	1913	1913	1913	0
224	20231027	160600	50565201	1913	1913	1913	1913	0
225	20231027	160500	50565201	1913	1913	1913	1913	0
226	20231027	160400	50565201	1913	1913	1913	1913	0
227	20231027	160300	50565201	1913	1913	1913	1913	0
228	20231027	160200	50565201	1913	1913	1913	1913	0
229	20231027	160100	50565201	1913	1913	1913	1913	0
230	20231027	160000	50565201	1913	1913	1913	1913	0
231	20231027	155900	50565201	1913	1913	1913	1913	0
232	20231027	155800	50565201	1913	1913	1913	1913	0
233	20231027	155700	50565201	1913	1913	1913	1913	0
234	20231027	155600	50565201	1913	1913	1913	1913	0
235	20231027	155500	50565201	1913	1913	1913	1913	0
236	20231027	155400	50565201	1913	1913	1913	1913	0
237	20231027	155300	50565201	1913	1913	1913	1913	0
238	20231027	155200	50565201	1913	1913	1913	1913	0
239	20231027	155100	50565201	1913	1913	1913	1913	0
240	20231027	155000	50565201	1913	1913	1913	1913	0
241	20231027	154900	50565201	1913	1913	1913	1913	0
242	20231027	154800	50565201	1913	1913	1913	1913	3941
243	20231027	154700	50565201	1913	1913	1913	1913	0
244	20231027	154600	50565201	1913	1913	1913	1913	0
245	20231027	154500	50565201	1913	1913	1913	1913	0
246	20231027	154400	50565201	1913	1913	1913	1913	0
247	20231027	154300	50565201	1913	1913	1913	1913	0
248	20231027	154200	50565201	1913	1913	1913	1913	0
249	20231027	154100	50565201	1913	1913	1913	1913	0
250	20231027	154000	50565201	1913	1913	1913	1913	0
251	20231027	153900	50565201	1913	1913	1913	1913	0
252	20231027	153800	50565201	1913	1913	1913	1913	0
253	20231027	153700	50565201	1913	1913	1913	1913	0
254	20231027	153600	50565201	1913	1913	1913	1913	0
255	20231027	153500	50565201	1913	1913	1913	1913	0
256	20231027	153400	50565201	1913	1913	1913	1913	0
257	20231027	153300	50565201	1913	1913	1913	1913	0
258	20231027	153200	50565201	1913	1913	1913	1913	0
259	20231027	153100	50565201	1913	1913	1913	1913	0
260	20231027	153000	50565201	1913	1913	1913	1913	3941
261	20231027	152900	43026068	1924	1924	1924	1924	0
262	20231027	152800	43026068	1924	1924	1924	1924	0
263	20231027	152700	43026068	1924	1924	1924	1924	0
264	20231027	152600	43026068	1924	1924	1924	1924	0
265	20231027	152500	43026068	1924	1924	1924	1924	0
266	20231027	152400	43026068	1924	1924	1924	1924	0
267	20231027	152300	43026068	1924	1924	1924	1924	0
268	20231027	152200	43026068	1924	1924	1924	1924	0
269	20231027	152100	43026068	1924	1924	1924	1924	0
270	20231027	152000	43026068	1924	1924	1924	1924	0
271	20231027	151900	43026068	1924	1926	1926	1924	488
272	20231027	151800	42086866	1926	1927	1927	1926	110
273	20231027	151700	41874930	1927	1927	1927	1927	21
274	20231027	151600	41834463	1927	1927	1927	1927	99
275	20231027	151500	41643690	1927	1931	1931	1927	211
276	20231027	151400	41236774	1935	1935	1935	1935	1
277	20231027	151300	41234839	1931	1931	1931	1931	1813
278	20231027	151200	37733936	1931	1931	1931	1931	0
279	20231027	151100	37733936	1931	1931	1931	1931	0
280	20231027	151000	37733936	1931	1931	1931	1931	2
281	20231027	150900	37730074	1931	1931	1931	1931	0
282	20231027	150800	37730074	1931	1932	1932	1931	1800
283	20231027	150700	34254250	1932	1932	1932	1932	0
284	20231027	150600	34254250	1932	1932	1932	1932	0
285	20231027	150500	34254250	1932	1932	1932	1932	0
286	20231027	150400	34254250	1932	1932	1932	1932	118
287	20231027	150300	34026274	1937	1937	1937	1937	8
288	20231027	150200	34010778	1937	1937	1937	1937	1
289	20231027	150100	34008841	1937	1937	1937	1937	0
290	20231027	150000	34008841	1937	1937	1937	1937	0
291	20231027	145900	34008841	1937	1937	1937	1937	585
292	20231027	145800	32875696	1937	1937	1937	1937	0
293	20231027	145700	32875696	1937	1937	1937	1937	0
294	20231027	145600	32875696	1937	1937	1937	1937	0
295	20231027	145500	32875696	1937	1937	1937	1937	0
296	20231027	145400	32875696	1937	1937	1937	1937	0
297	20231027	145300	32875696	1937	1937	1937	1937	1
298	20231027	145200	32873759	1930	1934	1934	1930	363
299	20231027	145100	32172661	1938	1938	1938	1938	0
300	20231027	145000	32172661	1938	1938	1938	1938	5
301	20231027	144900	32162971	1939	1939	1939	1939	0
302	20231027	144800	32162971	1939	1939	1939	1939	0
303	20231027	144700	32162971	1939	1939	1939	1939	0
304	20231027	144600	32162971	1939	1939	1939	1939	0
305	20231027	144500	32162971	1939	1939	1939	1939	20
306	20231027	144400	32124191	1939	1939	1939	1939	0
307	20231027	144300	32124191	1939	1939	1939	1939	0
308	20231027	144200	32124191	1939	1939	1939	1939	0
309	20231027	144100	32124191	1939	1939	1939	1939	0
310	20231027	144000	32124191	1939	1939	1939	1939	0
311	20231027	143900	32124191	1939	1939	1939	1939	0
312	20231027	143800	32124191	1939	1939	1939	1939	0
313	20231027	143700	32124191	1939	1939	1939	1939	0
314	20231027	143600	32124191	1939	1939	1939	1939	0
315	20231027	143500	32124191	1939	1939	1939	1939	0
316	20231027	143400	32124191	1939	1939	1939	1939	0
317	20231027	143300	32124191	1939	1939	1939	1939	1
318	20231027	143200	32122252	1939	1934	1939	1934	1120
319	20231027	143100	29956117	1934	1934	1934	1934	0
320	20231027	143000	29956117	1934	1934	1934	1934	5
321	20231027	142900	29946447	1934	1934	1934	1934	1
322	20231027	142800	29944513	1934	1934	1934	1934	2
323	20231027	142700	29940645	1934	1934	1934	1934	0
324	20231027	142600	29940645	1934	1934	1934	1934	0
325	20231027	142500	29940645	1934	1934	1934	1934	0
326	20231027	142400	29940645	1934	1934	1934	1934	18
327	20231027	142300	29905833	1939	1939	1939	1939	200
328	20231027	142200	29518033	1939	1939	1939	1939	0
329	20231027	142100	29518033	1939	1939	1939	1939	0
330	20231027	142000	29518033	1939	1939	1939	1939	0
331	20231027	141900	29518033	1939	1939	1939	1939	30
332	20231027	141800	29459863	1940	1940	1940	1940	0
333	20231027	141700	29459863	1940	1940	1940	1940	0
334	20231027	141600	29459863	1940	1940	1940	1940	0
335	20231027	141500	29459863	1940	1940	1940	1940	0
336	20231027	141400	29459863	1940	1940	1940	1940	0
337	20231027	141300	29459863	1940	1940	1940	1940	0
338	20231027	141200	29459863	1940	1940	1940	1940	0
339	20231027	141100	29459863	1940	1940	1940	1940	0
340	20231027	141000	29459863	1940	1940	1940	1940	0
341	20231027	140900	29459863	1940	1940	1940	1940	0
342	20231027	140800	29459863	1940	1940	1940	1940	0
343	20231027	140700	29459863	1940	1940	1940	1940	0
344	20231027	140600	29459863	1940	1940	1940	1940	0
345	20231027	140500	29459863	1940	1940	1940	1940	0
346	20231027	140400	29459863	1940	1940	1940	1940	0
347	20231027	140300	29459863	1940	1940	1940	1940	0
348	20231027	140200	29459863	1940	1940	1940	1940	0
349	20231027	140100	29459863	1940	1940	1940	1940	0
350	20231027	140000	29459863	1940	1940	1940	1940	0
351	20231027	135900	29459863	1940	1940	1940	1940	0
352	20231027	135800	29459863	1940	1940	1940	1940	0
353	20231027	135700	29459863	1940	1940	1940	1940	0
354	20231027	135600	29459863	1940	1940	1940	1940	0
355	20231027	135500	29459863	1940	1935	1940	1935	215
356	20231027	135400	29043613	1933	1933	1933	1933	0
357	20231027	135300	29043613	1933	1933	1933	1933	0
358	20231027	135200	29043613	1933	1933	1933	1933	0
359	20231027	135100	29043613	1933	1933	1933	1933	0
360	20231027	135000	29043613	1933	1933	1933	1933	0
361	20231027	134900	29043613	1933	1933	1933	1933	0
362	20231027	134800	29043613	1933	1934	1934	1933	247
363	20231027	134700	28566152	1936	1936	1936	1936	0
364	20231027	134600	28566152	1936	1936	1936	1936	0
365	20231027	134500	28566152	1936	1938	1938	1936	161
366	20231027	134400	28254356	1945	1945	1945	1945	0
367	20231027	134300	28254356	1945	1945	1945	1945	0
368	20231027	134200	28254356	1945	1945	1945	1945	0
369	20231027	134100	28254356	1945	1945	1945	1945	0
370	20231027	134000	28254356	1945	1945	1945	1945	0
371	20231027	133900	28254356	1945	1945	1945	1945	0
372	20231027	133800	28254356	1945	1945	1945	1945	0
373	20231027	133700	28254356	1945	1945	1945	1945	0
374	20231027	133600	28254356	1945	1945	1945	1945	0
375	20231027	133500	28254356	1945	1945	1945	1945	0
376	20231027	133400	28254356	1945	1945	1945	1945	0
377	20231027	133300	28254356	1945	1945	1945	1945	0
378	20231027	133200	28254356	1945	1945	1945	1945	0
379	20231027	133100	28254356	1945	1945	1945	1945	0
380	20231027	133000	28254356	1945	1945	1945	1945	0
381	20231027	132900	28254356	1945	1945	1945	1945	0
382	20231027	132800	28254356	1945	1944	1945	1944	44
383	20231027	132700	28168819	1944	1944	1944	1944	0
384	20231027	132600	28168819	1944	1944	1944	1944	0
385	20231027	132500	28168819	1944	1943	1944	1943	2
386	20231027	132400	28164932	1943	1943	1943	1943	0
387	20231027	132300	28164932	1943	1943	1943	1943	0
388	20231027	132200	28164932	1943	1942	1943	1942	2
389	20231027	132100	28161047	1943	1937	1943	1937	26
390	20231027	132000	28110679	1938	1938	1938	1938	4
391	20231027	131900	28102927	1944	1944	1944	1944	1
392	20231027	131800	28100983	1940	1940	1940	1940	10
393	20231027	131700	28081583	1941	1941	1941	1941	39
394	20231027	131600	28005884	1944	1944	1944	1944	0
395	20231027	131500	28005884	1944	1944	1944	1944	0
396	20231027	131400	28005884	1944	1944	1944	1944	0
397	20231027	131300	28005884	1944	1944	1944	1944	2
398	20231027	131200	28001996	1945	1945	1945	1945	0
399	20231027	131100	28001996	1945	1945	1945	1945	0
400	20231027	131000	28001996	1945	1945	1945	1945	0
401	20231027	130900	28001996	1945	1944	1945	1944	2
402	20231027	130800	27998107	1945	1945	1945	1944	43
403	20231027	130700	27914473	1945	1945	1945	1945	0
404	20231027	130600	27914473	1945	1945	1945	1945	0
405	20231027	130500	27914473	1945	1945	1945	1945	0
406	20231027	130400	27914473	1945	1945	1945	1945	1
407	20231027	130300	27912528	1941	1941	1941	1941	10
408	20231027	130200	27893118	1941	1941	1941	1941	0
409	20231027	130100	27893118	1941	1941	1941	1941	10
410	20231027	130000	27873708	1945	1945	1945	1945	0
411	20231027	125900	27873708	1945	1945	1945	1945	0
412	20231027	125800	27873708	1945	1945	1945	1945	0
413	20231027	125700	27873708	1945	1945	1945	1945	0
414	20231027	125600	27873708	1945	1945	1945	1945	0
415	20231027	125500	27873708	1945	1945	1945	1945	0
416	20231027	125400	27873708	1945	1945	1945	1945	0
417	20231027	125300	27873708	1945	1945	1945	1945	1
418	20231027	125200	27871763	1945	1945	1945	1945	0
419	20231027	125100	27871763	1945	1945	1945	1945	0
420	20231027	125000	27871763	1945	1945	1945	1945	0
421	20231027	124900	27871763	1945	1945	1945	1945	0
422	20231027	124800	27871763	1945	1945	1945	1945	0
423	20231027	124700	27871763	1945	1945	1945	1945	0
424	20231027	124600	27871763	1945	1945	1945	1945	0
425	20231027	124500	27871763	1945	1945	1945	1945	0
426	20231027	124400	27871763	1945	1945	1945	1945	0
427	20231027	124300	27871763	1945	1944	1945	1944	6
428	20231027	124200	27860098	1944	1944	1944	1944	0
429	20231027	124100	27860098	1944	1944	1944	1944	0
430	20231027	124000	27860098	1944	1944	1944	1944	0
431	20231027	123900	27860098	1944	1944	1944	1944	0
432	20231027	123800	27860098	1944	1944	1944	1944	3
433	20231027	123700	27854266	1944	1944	1944	1944	2
434	20231027	123600	27850378	1945	1945	1945	1945	0
435	20231027	123500	27850378	1945	1945	1945	1945	0
436	20231027	123400	27850378	1945	1945	1945	1945	0
437	20231027	123300	27850378	1945	1945	1945	1945	0
438	20231027	123200	27850378	1945	1944	1945	1944	2
439	20231027	123100	27846489	1934	1937	1937	1934	120
440	20231027	123000	27614393	1945	1945	1945	1945	0
441	20231027	122900	27614393	1945	1945	1945	1945	0
442	20231027	122800	27614393	1945	1945	1945	1945	0
443	20231027	122700	27614393	1945	1945	1945	1945	0
444	20231027	122600	27614393	1945	1945	1945	1945	0
445	20231027	122500	27614393	1945	1945	1945	1945	0
446	20231027	122400	27614393	1945	1945	1945	1945	0
447	20231027	122300	27614393	1945	1945	1945	1945	0
448	20231027	122200	27614393	1945	1945	1945	1945	0
449	20231027	122100	27614393	1945	1945	1945	1945	0
450	20231027	122000	27614393	1945	1945	1945	1945	0
451	20231027	121900	27614393	1945	1945	1945	1945	0
452	20231027	121800	27614393	1945	1945	1945	1945	0
453	20231027	121700	27614393	1945	1945	1945	1945	0
454	20231027	121600	27614393	1945	1943	1945	1943	306
455	20231027	121500	27019728	1943	1943	1943	1943	0
456	20231027	121400	27019728	1943	1943	1943	1943	31
457	20231027	121300	26959495	1943	1943	1943	1943	0
458	20231027	121200	26959495	1943	1943	1943	1943	0
459	20231027	121100	26959495	1943	1943	1943	1943	0
460	20231027	121000	26959495	1943	1943	1943	1943	0
461	20231027	120900	26959495	1943	1943	1943	1943	0
462	20231027	120800	26959495	1943	1943	1943	1943	0
463	20231027	120700	26959495	1943	1943	1943	1943	0
464	20231027	120600	26959495	1943	1943	1943	1943	0
465	20231027	120500	26959495	1943	1943	1943	1943	0
466	20231027	120400	26959495	1943	1943	1943	1943	0
467	20231027	120300	26959495	1943	1943	1943	1943	0
468	20231027	120200	26959495	1943	1943	1943	1943	0
469	20231027	120100	26959495	1943	1943	1943	1943	0
470	20231027	120000	26959495	1943	1943	1943	1943	0
471	20231027	115900	26959495	1943	1943	1943	1943	0
472	20231027	115800	26959495	1943	1943	1943	1943	0
473	20231027	115700	26959495	1943	1943	1943	1943	0
474	20231027	115600	26959495	1943	1943	1943	1943	0
475	20231027	115500	26959495	1943	1943	1943	1943	0
476	20231027	115400	26959495	1943	1943	1943	1943	0
477	20231027	115300	26959495	1943	1943	1943	1943	0
478	20231027	115200	26959495	1943	1943	1943	1943	0
479	20231027	115100	26959495	1943	1943	1943	1943	0
480	20231027	115000	26959495	1943	1943	1943	1943	20
481	20231027	114900	26920635	1944	1944	1944	1944	0
482	20231027	114800	26920635	1944	1944	1944	1944	0
483	20231027	114700	26920635	1944	1944	1944	1944	0
484	20231027	114600	26920635	1944	1944	1944	1944	0
485	20231027	114500	26920635	1944	1944	1944	1944	0
486	20231027	114400	26920635	1944	1944	1944	1944	0
487	20231027	114300	26920635	1944	1944	1944	1944	0
488	20231027	114200	26920635	1944	1944	1944	1944	0
489	20231027	114100	26920635	1944	1944	1944	1944	15
490	20231027	114000	26891475	1945	1945	1945	1945	0
491	20231027	113900	26891475	1945	1945	1945	1945	0
492	20231027	113800	26891475	1945	1945	1945	1945	0
493	20231027	113700	26891475	1945	1945	1945	1945	0
494	20231027	113600	26891475	1945	1945	1945	1945	0
495	20231027	113500	26891475	1945	1945	1945	1945	0
496	20231027	113400	26891475	1945	1945	1945	1945	0
497	20231027	113300	26891475	1945	1944	1945	1944	14
498	20231027	113200	26864258	1930	1930	1930	1930	0
499	20231027	113100	26864258	1930	1930	1930	1930	358
500	20231027	113000	26173318	1927	1927	1927	1927	0
501	20231027	112900	26173318	1927	1927	1927	1927	1
502	20231027	112800	26171391	1923	1923	1923	1923	0
503	20231027	112700	26171391	1923	1923	1923	1923	0
504	20231027	112600	26171391	1923	1932	1932	1923	5000
505	20231027	112500	16537647	1948	1948	1948	1948	195
506	20231027	112400	16157787	1949	1949	1949	1949	1
507	20231027	112300	16155838	1924	1941	1941	1924	2000
508	20231027	112200	12298110	1952	1952	1952	1952	0
509	20231027	112100	12298110	1952	1952	1952	1952	0
510	20231027	112000	12298110	1952	1952	1952	1952	0
511	20231027	111900	12298110	1952	1952	1952	1952	0
512	20231027	111800	12298110	1952	1952	1952	1952	0
513	20231027	111700	12298110	1952	1952	1952	1952	0
514	20231027	111600	12298110	1952	1952	1952	1952	0
515	20231027	111500	12298110	1952	1952	1952	1952	10
516	20231027	111400	12278590	1952	1952	1952	1952	10
517	20231027	111300	12259070	1952	1952	1952	1952	5
518	20231027	111200	12249310	1952	1952	1952	1952	20
519	20231027	111100	12210270	1952	1952	1952	1952	0
520	20231027	111000	12210270	1952	1952	1952	1952	53
521	20231027	110900	12106814	1952	1952	1952	1952	0
522	20231027	110800	12106814	1952	1952	1952	1952	0
523	20231027	110700	12106814	1952	1952	1952	1952	0
524	20231027	110600	12106814	1952	1952	1952	1952	7
525	20231027	110500	12093150	1941	1941	1941	1941	0
526	20231027	110400	12093150	1941	1941	1941	1941	0
527	20231027	110300	12093150	1941	1941	1941	1941	0
528	20231027	110200	12093150	1941	1941	1941	1941	0
529	20231027	110100	12093150	1941	1941	1941	1941	0
530	20231027	110000	12093150	1941	1941	1941	1941	1543
531	20231027	105900	9098187	1941	1941	1941	1941	0
532	20231027	105800	9098187	1941	1941	1941	1941	0
533	20231027	105700	9098187	1941	1941	1941	1941	0
534	20231027	105600	9098187	1941	1941	1941	1941	0
535	20231027	105500	9098187	1941	1941	1941	1941	0
536	20231027	105400	9098187	1941	1941	1941	1941	0
537	20231027	105300	9098187	1941	1941	1941	1941	20
538	20231027	105200	9059367	1953	1953	1953	1953	0
539	20231027	105100	9059367	1953	1953	1953	1953	0
540	20231027	105000	9059367	1953	1953	1953	1953	0
541	20231027	104900	9059367	1953	1953	1953	1953	0
542	20231027	104800	9059367	1953	1953	1953	1953	0
543	20231027	104700	9059367	1953	1953	1953	1953	0
544	20231027	104600	9059367	1953	1953	1953	1953	0
545	20231027	104500	9059367	1953	1953	1953	1953	0
546	20231027	104400	9059367	1953	1953	1953	1953	0
547	20231027	104300	9059367	1953	1953	1953	1953	0
548	20231027	104200	9059367	1953	1953	1953	1953	2
549	20231027	104100	9055461	1954	1954	1954	1954	0
550	20231027	104000	9055461	1954	1954	1954	1954	0
551	20231027	103900	9055461	1954	1954	1954	1954	0
552	20231027	103800	9055461	1954	1954	1954	1954	0
553	20231027	103700	9055461	1954	1954	1954	1954	0
554	20231027	103600	9055461	1954	1954	1954	1954	0
555	20231027	103500	9055461	1954	1954	1954	1954	48
556	20231027	103400	8961669	1955	1955	1955	1955	0
557	20231027	103300	8961669	1955	1955	1955	1955	0
558	20231027	103200	8961669	1955	1955	1955	1955	0
559	20231027	103100	8961669	1955	1955	1955	1955	0
560	20231027	103000	8961669	1955	1955	1955	1955	0
561	20231027	102900	8961669	1955	1955	1955	1955	0
562	20231027	102800	8961669	1955	1955	1955	1955	0
563	20231027	102700	8961669	1955	1955	1955	1955	0
564	20231027	102600	8961669	1955	1955	1955	1955	0
565	20231027	102500	8961669	1955	1955	1955	1955	0
566	20231027	102400	8961669	1955	1946	1955	1946	373
567	20231027	102300	8235770	1946	1946	1946	1946	0
568	20231027	102200	8235770	1946	1946	1946	1946	0
569	20231027	102100	8235770	1946	1946	1946	1946	0
570	20231027	102000	8235770	1946	1946	1946	1946	0
571	20231027	101900	8235770	1946	1946	1946	1946	0
572	20231027	101800	8235770	1946	1946	1946	1946	2
573	20231027	101700	8231878	1946	1946	1946	1946	1
574	20231027	101600	8229932	1946	1946	1946	1946	0
575	20231027	101500	8229932	1946	1946	1946	1946	0
576	20231027	101400	8229932	1946	1946	1946	1946	0
577	20231027	101300	8229932	1946	1946	1946	1946	0
578	20231027	101200	8229932	1946	1946	1946	1946	0
579	20231027	101100	8229932	1946	1946	1946	1946	5
580	20231027	101000	8220202	1946	1946	1946	1946	0
581	20231027	100900	8220202	1946	1946	1946	1946	0
582	20231027	100800	8220202	1946	1946	1946	1946	0
583	20231027	100700	8220202	1946	1946	1946	1946	0
584	20231027	100600	8220202	1946	1940	1946	1940	15
585	20231027	100500	8191075	1945	1945	1945	1945	0
586	20231027	100400	8191075	1945	1945	1945	1945	0
587	20231027	100300	8191075	1945	1945	1945	1945	0
588	20231027	100200	8191075	1945	1945	1945	1945	0
589	20231027	100100	8191075	1945	1945	1945	1945	0
590	20231027	100000	8191075	1945	1945	1945	1945	0
591	20231027	095900	8191075	1945	1945	1945	1945	0
592	20231027	095800	8191075	1945	1945	1945	1945	2
593	20231027	095700	8187185	1929	1929	1929	1929	10
594	20231027	095600	8167895	1945	1945	1945	1945	0
595	20231027	095500	8167895	1945	1945	1945	1945	0
596	20231027	095400	8167895	1945	1930	1945	1930	11
597	20231027	095300	8146635	1945	1945	1945	1945	2
598	20231027	095200	8142745	1930	1930	1930	1930	14
599	20231027	095100	8115725	1945	1945	1945	1945	0
600	20231027	095000	8115725	1945	1945	1945	1945	0
601	20231027	094900	8115725	1945	1945	1945	1945	90
602	20231027	094800	7940675	1945	1945	1945	1945	0
603	20231027	094700	7940675	1945	1945	1945	1945	0
604	20231027	094600	7940675	1945	1945	1945	1945	0
605	20231027	094500	7940675	1945	1945	1945	1945	0
606	20231027	094400	7940675	1945	1945	1945	1945	0
607	20231027	094300	7940675	1945	1945	1945	1945	0
608	20231027	094200	7940675	1945	1945	1945	1945	0
609	20231027	094100	7940675	1945	1945	1945	1945	0
610	20231027	094000	7940675	1945	1945	1945	1945	0
611	20231027	093900	7940675	1945	1945	1945	1945	0
612	20231027	093800	7940675	1945	1945	1945	1945	0
613	20231027	093700	7940675	1945	1945	1945	1945	2
614	20231027	093600	7936785	1927	1927	1927	1927	316
615	20231027	093500	7327853	1927	1946	1946	1927	118
616	20231027	093400	7100448	1947	1947	1947	1947	0
617	20231027	093300	7100448	1947	1947	1947	1947	0
618	20231027	093200	7100448	1947	1947	1947	1947	1
619	20231027	093100	7098501	1947	1948	1948	1919	209
620	20231027	093000	6696802	1950	1950	1950	1950	1
621	20231027	092900	6694852	1950	1941	1950	1941	17
622	20231027	092800	6661837	1941	1936	1941	1936	200
623	20231027	092700	6274193	1941	1941	1941	1941	0
624	20231027	092600	6274193	1941	1941	1941	1941	1
625	20231027	092500	6272252	1920	1941	1941	1920	2000
626	20231027	092400	2423522	1956	1956	1956	1956	0
627	20231027	092300	2423522	1956	1956	1956	1956	0
628	20231027	092200	2423522	1956	1956	1956	1956	0
629	20231027	092100	2423522	1956	1956	1956	1956	0
630	20231027	092000	2423522	1956	1956	1956	1956	0
631	20231027	091900	2423522	1956	1956	1956	1956	0
632	20231027	091800	2423522	1956	1956	1956	1956	0
633	20231027	091700	2423522	1956	1956	1956	1956	0
634	20231027	091600	2423522	1956	1956	1956	1956	134
635	20231027	091500	2161418	1956	1955	1956	1955	33
636	20231027	091400	2096888	1956	1956	1956	1956	0
637	20231027	091300	2096888	1956	1956	1956	1956	0
638	20231027	091200	2096888	1956	1956	1956	1956	0
639	20231027	091100	2096888	1956	1956	1956	1956	2
640	20231027	091000	2092976	1956	1956	1956	1956	0
641	20231027	090900	2092976	1956	1955	1956	1955	4
642	20231027	090800	2085155	1941	1941	1941	1941	0
643	20231027	090700	2085155	1941	1941	1941	1941	0
644	20231027	090600	2085155	1941	1941	1941	1941	0
645	20231027	090500	2085155	1941	1941	1941	1941	0
646	20231027	090400	2085155	1941	1941	1941	1941	14
647	20231027	090300	2057981	1941	1941	1941	1941	6
648	20231027	090200	2046335	1955	1955	1955	1955	7
649	20231027	090100	2032650	1955	1954	1955	1922	723
650	20231027	090000	634348	1947	1954	1954	1947	325