KissMeData/024890/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	190200	101422230	1915	1915	1915	1915	247
3	20231023	190100	101422230	1915	1915	1915	1915	0
4	20231023	190000	101422230	1915	1915	1915	1915	0
5	20231023	185900	101422230	1915	1915	1915	1915	0
6	20231023	185800	101422230	1915	1915	1915	1915	0
7	20231023	185700	101422230	1915	1915	1915	1915	0
8	20231023	185600	101422230	1915	1915	1915	1915	0
9	20231023	185500	101422230	1915	1915	1915	1915	0
10	20231023	185400	101422230	1915	1915	1915	1915	0
11	20231023	185300	101422230	1915	1915	1915	1915	0
12	20231023	185200	101422230	1915	1915	1915	1915	0
13	20231023	185100	101422230	1915	1915	1915	1915	0
14	20231023	185000	101422230	1915	1915	1915	1915	0
15	20231023	184900	101422230	1915	1915	1915	1915	0
16	20231023	184800	101422230	1915	1915	1915	1915	0
17	20231023	184700	101422230	1915	1915	1915	1915	0
18	20231023	184600	101422230	1915	1915	1915	1915	0
19	20231023	184500	101422230	1915	1915	1915	1915	0
20	20231023	184400	101422230	1915	1915	1915	1915	0
21	20231023	184300	101422230	1915	1915	1915	1915	0
22	20231023	184200	101422230	1915	1915	1915	1915	0
23	20231023	184100	101422230	1915	1915	1915	1915	0
24	20231023	184000	101422230	1915	1915	1915	1915	0
25	20231023	183900	101422230	1915	1915	1915	1915	0
26	20231023	183800	101422230	1915	1915	1915	1915	0
27	20231023	183700	101422230	1915	1915	1915	1915	0
28	20231023	183600	101422230	1915	1915	1915	1915	0
29	20231023	183500	101422230	1915	1915	1915	1915	0
30	20231023	183400	101422230	1915	1915	1915	1915	0
31	20231023	183300	101422230	1915	1915	1915	1915	0
32	20231023	183200	101422230	1915	1915	1915	1915	247
33	20231023	183100	101422230	1915	1915	1915	1915	0
34	20231023	183000	101422230	1915	1915	1915	1915	0
35	20231023	182900	101422230	1915	1915	1915	1915	0
36	20231023	182800	101422230	1915	1915	1915	1915	0
37	20231023	182700	101422230	1915	1915	1915	1915	0
38	20231023	182600	101422230	1915	1915	1915	1915	0
39	20231023	182500	101422230	1915	1915	1915	1915	0
40	20231023	182400	101422230	1915	1915	1915	1915	0
41	20231023	182300	101422230	1915	1915	1915	1915	0
42	20231023	182200	101422230	1915	1915	1915	1915	0
43	20231023	182100	101422230	1915	1915	1915	1915	0
44	20231023	182000	101422230	1915	1915	1915	1915	0
45	20231023	181900	101422230	1915	1915	1915	1915	0
46	20231023	181800	101422230	1915	1915	1915	1915	0
47	20231023	181700	101422230	1915	1915	1915	1915	0
48	20231023	181600	101422230	1915	1915	1915	1915	0
49	20231023	181500	101422230	1915	1915	1915	1915	0
50	20231023	181400	101422230	1915	1915	1915	1915	0
51	20231023	181300	101422230	1915	1915	1915	1915	0
52	20231023	181200	101422230	1915	1915	1915	1915	0
53	20231023	181100	101422230	1915	1915	1915	1915	0
54	20231023	181000	101422230	1915	1915	1915	1915	0
55	20231023	180900	101422230	1915	1915	1915	1915	0
56	20231023	180800	101422230	1915	1915	1915	1915	0
57	20231023	180700	101422230	1915	1915	1915	1915	0
58	20231023	180600	101422230	1915	1915	1915	1915	0
59	20231023	180500	101422230	1915	1915	1915	1915	0
60	20231023	180400	101422230	1915	1915	1915	1915	0
61	20231023	180300	101422230	1915	1915	1915	1915	0
62	20231023	180200	101422230	1915	1915	1915	1915	247
63	20231023	180100	101422230	1915	1915	1915	1915	0
64	20231023	180000	101422230	1915	1915	1915	1915	0
65	20231023	175900	101422230	1915	1915	1915	1915	0
66	20231023	175800	101422230	1915	1915	1915	1915	0
67	20231023	175700	101422230	1915	1915	1915	1915	0
68	20231023	175600	101422230	1915	1915	1915	1915	0
69	20231023	175500	101422230	1915	1915	1915	1915	0
70	20231023	175400	101422230	1915	1915	1915	1915	0
71	20231023	175300	101422230	1915	1915	1915	1915	0
72	20231023	175200	101422230	1915	1915	1915	1915	0
73	20231023	175100	101422230	1915	1915	1915	1915	0
74	20231023	175000	101422230	1915	1915	1915	1915	0
75	20231023	174900	101422230	1915	1915	1915	1915	0
76	20231023	174800	101422230	1915	1915	1915	1915	0
77	20231023	174700	101422230	1915	1915	1915	1915	0
78	20231023	174600	101422230	1915	1915	1915	1915	0
79	20231023	174500	101422230	1915	1915	1915	1915	0
80	20231023	174400	101422230	1915	1915	1915	1915	0
81	20231023	174300	101422230	1915	1915	1915	1915	0
82	20231023	174200	101422230	1915	1915	1915	1915	0
83	20231023	174100	101422230	1915	1915	1915	1915	0
84	20231023	174000	101422230	1915	1915	1915	1915	0
85	20231023	173900	101422230	1915	1915	1915	1915	0
86	20231023	173800	101422230	1915	1915	1915	1915	0
87	20231023	173700	101422230	1915	1915	1915	1915	0
88	20231023	173600	101422230	1915	1915	1915	1915	0
89	20231023	173500	101422230	1915	1915	1915	1915	0
90	20231023	173400	101422230	1915	1915	1915	1915	0
91	20231023	173300	101422230	1915	1915	1915	1915	0
92	20231023	173200	101422230	1915	1915	1915	1915	247
93	20231023	173100	101422230	1915	1915	1915	1915	0
94	20231023	173000	101422230	1915	1915	1915	1915	0
95	20231023	172900	101422230	1915	1915	1915	1915	0
96	20231023	172800	101422230	1915	1915	1915	1915	0
97	20231023	172700	101422230	1915	1915	1915	1915	0
98	20231023	172600	101422230	1915	1915	1915	1915	0
99	20231023	172500	101422230	1915	1915	1915	1915	0
100	20231023	172400	101422230	1915	1915	1915	1915	0
101	20231023	172300	101422230	1915	1915	1915	1915	0
102	20231023	172200	101422230	1915	1915	1915	1915	0
103	20231023	172100	101422230	1915	1915	1915	1915	0
104	20231023	172000	101422230	1915	1915	1915	1915	0
105	20231023	171900	101422230	1915	1915	1915	1915	0
106	20231023	171800	101422230	1915	1915	1915	1915	0
107	20231023	171700	101422230	1915	1915	1915	1915	0
108	20231023	171600	101422230	1915	1915	1915	1915	0
109	20231023	171500	101422230	1915	1915	1915	1915	0
110	20231023	171400	101422230	1915	1915	1915	1915	0
111	20231023	171300	101422230	1915	1915	1915	1915	0
112	20231023	171200	101422230	1915	1915	1915	1915	0
113	20231023	171100	101422230	1915	1915	1915	1915	0
114	20231023	171000	101422230	1915	1915	1915	1915	0
115	20231023	170900	101422230	1915	1915	1915	1915	0
116	20231023	170800	101422230	1915	1915	1915	1915	0
117	20231023	170700	101422230	1915	1915	1915	1915	0
118	20231023	170600	101422230	1915	1915	1915	1915	0
119	20231023	170500	101422230	1915	1915	1915	1915	0
120	20231023	170400	101422230	1915	1915	1915	1915	0
121	20231023	170300	101422230	1915	1915	1915	1915	0
122	20231023	170200	101422230	1915	1915	1915	1915	247
123	20231023	170100	101422230	1915	1915	1915	1915	0
124	20231023	170000	101422230	1915	1915	1915	1915	0
125	20231023	165900	101422230	1915	1915	1915	1915	0
126	20231023	165800	101422230	1915	1915	1915	1915	0
127	20231023	165700	101422230	1915	1915	1915	1915	0
128	20231023	165600	101422230	1915	1915	1915	1915	0
129	20231023	165500	101422230	1915	1915	1915	1915	0
130	20231023	165400	101422230	1915	1915	1915	1915	0
131	20231023	165300	101422230	1915	1915	1915	1915	0
132	20231023	165200	101422230	1915	1915	1915	1915	0
133	20231023	165100	101422230	1915	1915	1915	1915	0
134	20231023	165000	101422230	1915	1915	1915	1915	0
135	20231023	164900	101422230	1915	1915	1915	1915	0
136	20231023	164800	101422230	1915	1915	1915	1915	0
137	20231023	164700	101422230	1915	1915	1915	1915	0
138	20231023	164600	101422230	1915	1915	1915	1915	0
139	20231023	164500	101422230	1915	1915	1915	1915	0
140	20231023	164400	101422230	1915	1915	1915	1915	0
141	20231023	164300	101422230	1915	1915	1915	1915	0
142	20231023	164200	101422230	1915	1915	1915	1915	0
143	20231023	164100	101422230	1915	1915	1915	1915	0
144	20231023	164000	101422230	1915	1915	1915	1915	0
145	20231023	163900	101422230	1915	1915	1915	1915	0
146	20231023	163800	101422230	1915	1915	1915	1915	0
147	20231023	163700	101422230	1915	1915	1915	1915	0
148	20231023	163600	101422230	1915	1915	1915	1915	0
149	20231023	163500	101422230	1915	1915	1915	1915	0
150	20231023	163400	101422230	1915	1915	1915	1915	0
151	20231023	163300	101422230	1915	1915	1915	1915	0
152	20231023	163200	101422230	1915	1915	1915	1915	247
153	20231023	163100	101422230	1915	1915	1915	1915	0
154	20231023	163000	101422230	1915	1915	1915	1915	0
155	20231023	162900	101422230	1915	1915	1915	1915	0
156	20231023	162800	101422230	1915	1915	1915	1915	0
157	20231023	162700	101422230	1915	1915	1915	1915	0
158	20231023	162600	101422230	1915	1915	1915	1915	0
159	20231023	162500	101422230	1915	1915	1915	1915	0
160	20231023	162400	101422230	1915	1915	1915	1915	0
161	20231023	162300	101422230	1915	1915	1915	1915	0
162	20231023	162200	101422230	1915	1915	1915	1915	0
163	20231023	162100	101422230	1915	1915	1915	1915	0
164	20231023	162000	101422230	1915	1915	1915	1915	0
165	20231023	161900	101422230	1915	1915	1915	1915	0
166	20231023	161800	101422230	1915	1915	1915	1915	0
167	20231023	161700	101422230	1915	1915	1915	1915	0
168	20231023	161600	101422230	1915	1915	1915	1915	0
169	20231023	161500	101422230	1915	1915	1915	1915	0
170	20231023	161400	101422230	1915	1915	1915	1915	0
171	20231023	161300	101422230	1915	1915	1915	1915	0
172	20231023	161200	101422230	1915	1915	1915	1915	0
173	20231023	161100	101422230	1915	1915	1915	1915	0
174	20231023	161000	101422230	1915	1915	1915	1915	0
175	20231023	160900	101422230	1915	1915	1915	1915	0
176	20231023	160800	101422230	1915	1915	1915	1915	0
177	20231023	160700	101422230	1915	1915	1915	1915	0
178	20231023	160600	101422230	1915	1915	1915	1915	0
179	20231023	160500	101422230	1915	1915	1915	1915	0
180	20231023	160400	101422230	1915	1915	1915	1915	0
181	20231023	160300	101422230	1915	1915	1915	1915	0
182	20231023	160200	101422230	1915	1915	1915	1915	247
183	20231023	160100	101422230	1915	1915	1915	1915	0
184	20231023	160000	101422230	1915	1915	1915	1915	0
185	20231023	155900	101422230	1915	1915	1915	1915	0
186	20231023	155800	101422230	1915	1915	1915	1915	0
187	20231023	155700	101422230	1915	1915	1915	1915	0
188	20231023	155600	101422230	1915	1915	1915	1915	0
189	20231023	155500	101422230	1915	1915	1915	1915	0
190	20231023	155400	101422230	1915	1915	1915	1915	0
191	20231023	155300	101422230	1915	1915	1915	1915	0
192	20231023	155200	101422230	1915	1915	1915	1915	0
193	20231023	155100	101422230	1915	1915	1915	1915	0
194	20231023	155000	101422230	1915	1915	1915	1915	0
195	20231023	154900	101422230	1915	1915	1915	1915	0
196	20231023	154800	101422230	1915	1915	1915	1915	0
197	20231023	154700	101422230	1915	1915	1915	1915	0
198	20231023	154600	101422230	1915	1915	1915	1915	0
199	20231023	154500	101422230	1915	1915	1915	1915	0
200	20231023	154400	101422230	1915	1915	1915	1915	0
201	20231023	154300	101422230	1915	1915	1915	1915	0
202	20231023	154200	101422230	1915	1915	1915	1915	0
203	20231023	154100	101422230	1915	1915	1915	1915	0
204	20231023	154000	101422230	1915	1915	1915	1915	0
205	20231023	153900	101422230	1915	1915	1915	1915	0
206	20231023	153800	101422230	1915	1915	1915	1915	0
207	20231023	153700	101422230	1915	1915	1915	1915	0
208	20231023	153600	101422230	1915	1915	1915	1915	0
209	20231023	153500	101422230	1915	1915	1915	1915	0
210	20231023	153400	101422230	1915	1915	1915	1915	0
211	20231023	153300	101422230	1915	1915	1915	1915	0
212	20231023	153200	101422230	1915	1915	1915	1915	247
213	20231023	153100	101422230	1915	1915	1915	1915	0
214	20231023	153000	101422230	1915	1915	1915	1915	247
215	20231023	152900	100949225	1915	1915	1915	1915	0
216	20231023	152800	100949225	1915	1915	1915	1915	0
217	20231023	152700	100949225	1915	1915	1915	1915	0
218	20231023	152600	100949225	1915	1915	1915	1915	0
219	20231023	152500	100949225	1915	1915	1915	1915	0
220	20231023	152400	100949225	1915	1915	1915	1915	0
221	20231023	152300	100949225	1915	1915	1915	1915	0
222	20231023	152200	100949225	1915	1915	1915	1915	0
223	20231023	152100	100949225	1915	1915	1915	1915	0
224	20231023	152000	100949225	1915	1915	1915	1915	0
225	20231023	151900	100949225	1915	1915	1915	1915	0
226	20231023	151800	100949225	1915	1912	1915	1912	49
227	20231023	151700	100855525	1912	1912	1912	1912	0
228	20231023	151600	100855525	1912	1912	1912	1912	76
229	20231023	151500	100710213	1912	1912	1912	1912	0
230	20231023	151400	100710213	1912	1912	1912	1912	0
231	20231023	151300	100710213	1912	1912	1912	1912	0
232	20231023	151200	100710213	1912	1912	1912	1912	0
233	20231023	151100	100710213	1912	1913	1913	1912	315
234	20231023	151000	100107817	1914	1914	1914	1914	243
235	20231023	150900	99642715	1915	1915	1915	1915	100
236	20231023	150800	99451215	1915	1915	1915	1915	425
237	20231023	150700	98637340	1915	1915	1915	1915	184
238	20231023	150600	98284980	1916	1916	1916	1916	5
239	20231023	150500	98275400	1917	1917	1917	1917	0
240	20231023	150400	98275400	1917	1917	1917	1917	20
241	20231023	150300	98237060	1918	1918	1918	1918	0
242	20231023	150200	98237060	1918	1918	1918	1918	141
243	20231023	150100	97966622	1920	1920	1920	1920	0
244	20231023	150000	97966622	1920	1920	1920	1920	0
245	20231023	145900	97966622	1920	1920	1920	1920	0
246	20231023	145800	97966622	1920	1920	1920	1920	0
247	20231023	145700	97966622	1920	1920	1920	1920	0
248	20231023	145600	97966622	1920	1920	1920	1920	0
249	20231023	145500	97966622	1920	1920	1920	1920	0
250	20231023	145400	97966622	1920	1920	1920	1920	0
251	20231023	145300	97966622	1920	1920	1920	1920	0
252	20231023	145200	97966622	1920	1920	1920	1920	0
253	20231023	145100	97966622	1920	1920	1920	1920	4
254	20231023	145000	97958942	1920	1920	1920	1920	1
255	20231023	144900	97957022	1914	1914	1914	1914	750
256	20231023	144800	96521522	1914	1914	1914	1914	1671
257	20231023	144700	93323228	1914	1915	1915	1914	1634
258	20231023	144600	90195420	1915	1915	1915	1915	183
259	20231023	144500	89844975	1915	1915	1915	1915	0
260	20231023	144400	89844975	1915	1915	1915	1915	0
261	20231023	144300	89844975	1915	1915	1915	1915	0
262	20231023	144200	89844975	1915	1915	1915	1915	0
263	20231023	144100	89844975	1915	1915	1915	1915	0
264	20231023	144000	89844975	1915	1915	1915	1915	533
265	20231023	143900	88824280	1914	1914	1914	1914	0
266	20231023	143800	88824280	1914	1914	1914	1914	0
267	20231023	143700	88824280	1914	1914	1914	1914	0
268	20231023	143600	88824280	1914	1914	1914	1914	0
269	20231023	143500	88824280	1914	1914	1914	1914	0
270	20231023	143400	88824280	1914	1914	1914	1914	0
271	20231023	143300	88824280	1914	1914	1914	1914	0
272	20231023	143200	88824280	1914	1914	1914	1914	0
273	20231023	143100	88824280	1914	1914	1914	1914	0
274	20231023	143000	88824280	1914	1914	1914	1914	0
275	20231023	142900	88824280	1914	1914	1914	1914	0
276	20231023	142800	88824280	1914	1914	1914	1914	0
277	20231023	142700	88824280	1914	1914	1914	1914	0
278	20231023	142600	88824280	1914	1914	1914	1914	0
279	20231023	142500	88824280	1914	1913	1914	1912	1710
280	20231023	142400	85554559	1913	1913	1913	1913	0
281	20231023	142300	85554559	1913	1913	1913	1913	0
282	20231023	142200	85554559	1913	1913	1913	1913	30
283	20231023	142100	85497169	1913	1913	1913	1913	45
284	20231023	142000	85411084	1921	1921	1921	1921	0
285	20231023	141900	85411084	1921	1921	1921	1921	0
286	20231023	141800	85411084	1921	1921	1921	1921	0
287	20231023	141700	85411084	1921	1921	1921	1921	0
288	20231023	141600	85411084	1921	1921	1921	1921	0
289	20231023	141500	85411084	1921	1921	1921	1921	0
290	20231023	141400	85411084	1921	1921	1921	1921	0
291	20231023	141300	85411084	1921	1921	1921	1921	0
292	20231023	141200	85411084	1921	1921	1921	1921	1
293	20231023	141100	85409163	1913	1913	1913	1913	0
294	20231023	141000	85409163	1913	1913	1913	1913	0
295	20231023	140900	85409163	1913	1921	1921	1913	29
296	20231023	140800	85353678	1913	1913	1913	1913	0
297	20231023	140700	85353678	1913	1913	1913	1913	0
298	20231023	140600	85353678	1913	1913	1913	1913	103
299	20231023	140500	85156639	1912	1912	1912	1912	0
300	20231023	140400	85156639	1912	1912	1912	1912	0
301	20231023	140300	85156639	1912	1912	1912	1912	0
302	20231023	140200	85156639	1912	1913	1913	1912	70
303	20231023	140100	85022789	1913	1913	1913	1913	0
304	20231023	140000	85022789	1913	1913	1913	1913	0
305	20231023	135900	85022789	1913	1913	1913	1913	0
306	20231023	135800	85022789	1913	1913	1913	1913	0
307	20231023	135700	85022789	1913	1913	1913	1913	1
308	20231023	135600	85020876	1912	1912	1912	1912	0
309	20231023	135500	85020876	1912	1912	1912	1912	0
310	20231023	135400	85020876	1912	1912	1912	1912	0
311	20231023	135300	85020876	1912	1912	1912	1912	0
312	20231023	135200	85020876	1912	1912	1912	1912	0
313	20231023	135100	85020876	1912	1912	1912	1912	14
314	20231023	135000	84994108	1911	1911	1911	1911	0
315	20231023	134900	84994108	1911	1911	1911	1911	0
316	20231023	134800	84994108	1911	1911	1911	1911	50
317	20231023	134700	84898558	1911	1911	1911	1911	882
318	20231023	134600	83213056	1911	1911	1911	1911	312
319	20231023	134500	82616824	1911	1911	1911	1911	2
320	20231023	134400	82613002	1911	1911	1911	1911	13
321	20231023	134300	82588159	1911	1911	1911	1911	20
322	20231023	134200	82549939	1911	1913	1913	1911	332
323	20231023	134100	81915156	1912	1911	1912	1911	238
324	20231023	134000	81460138	1911	1913	1913	1911	922
325	20231023	133900	79696418	1913	1913	1913	1913	123
326	20231023	133800	79461119	1914	1916	1916	1914	3372
327	20231023	133700	73002953	1916	1916	1916	1916	0
328	20231023	133600	73002953	1916	1917	1917	1916	183
329	20231023	133500	72652145	1918	1921	1921	1918	51
330	20231023	133400	72554324	1917	1917	1917	1917	15
331	20231023	133300	72525569	1917	1917	1917	1917	0
332	20231023	133200	72525569	1917	1917	1917	1917	429
333	20231023	133100	71703176	1917	1917	1917	1917	0
334	20231023	133000	71703176	1917	1917	1917	1917	100
335	20231023	132900	71511476	1917	1917	1917	1917	0
336	20231023	132800	71511476	1917	1917	1917	1917	3
337	20231023	132700	71505725	1917	1917	1917	1917	0
338	20231023	132600	71505725	1917	1918	1918	1917	2089
339	20231023	132500	67501011	1917	1917	1917	1917	0
340	20231023	132400	67501011	1917	1917	1917	1917	0
341	20231023	132300	67501011	1917	1917	1917	1917	0
342	20231023	132200	67501011	1917	1917	1917	1917	0
343	20231023	132100	67501011	1917	1917	1917	1917	0
344	20231023	132000	67501011	1917	1917	1917	1917	0
345	20231023	131900	67501011	1917	1917	1917	1917	0
346	20231023	131800	67501011	1917	1917	1917	1917	1
347	20231023	131700	67499094	1922	1922	1922	1922	0
348	20231023	131600	67499094	1922	1922	1922	1922	0
349	20231023	131500	67499094	1922	1922	1922	1922	0
350	20231023	131400	67499094	1922	1922	1922	1922	0
351	20231023	131300	67499094	1922	1922	1922	1922	0
352	20231023	131200	67499094	1922	1922	1922	1922	0
353	20231023	131100	67499094	1922	1922	1922	1922	0
354	20231023	131000	67499094	1922	1922	1922	1922	0
355	20231023	130900	67499094	1922	1922	1922	1922	0
356	20231023	130800	67499094	1922	1922	1922	1922	0
357	20231023	130700	67499094	1922	1922	1922	1922	0
358	20231023	130600	67499094	1922	1922	1922	1922	30
359	20231023	130500	67441434	1923	1923	1923	1923	0
360	20231023	130400	67441434	1923	1923	1923	1923	2
361	20231023	130300	67437588	1924	1924	1924	1924	19
362	20231023	130200	67401032	1924	1924	1924	1924	0
363	20231023	130100	67401032	1924	1924	1924	1924	0
364	20231023	130000	67401032	1924	1924	1924	1924	0
365	20231023	125900	67401032	1924	1924	1924	1924	0
366	20231023	125800	67401032	1924	1924	1924	1924	3
367	20231023	125700	67395260	1926	1926	1926	1926	0
368	20231023	125600	67395260	1926	1926	1926	1926	0
369	20231023	125500	67395260	1926	1926	1926	1926	0
370	20231023	125400	67395260	1926	1926	1926	1926	0
371	20231023	125300	67395260	1926	1926	1926	1926	100
372	20231023	125200	67202660	1926	1926	1926	1926	1
373	20231023	125100	67200734	1917	1917	1917	1917	90
374	20231023	125000	67028204	1927	1927	1927	1927	0
375	20231023	124900	67028204	1927	1927	1927	1927	1
376	20231023	124800	67026277	1918	1918	1918	1918	0
377	20231023	124700	67026277	1918	1918	1918	1918	0
378	20231023	124600	67026277	1918	1918	1918	1918	0
379	20231023	124500	67026277	1918	1918	1918	1918	0
380	20231023	124400	67026277	1918	1918	1918	1918	0
381	20231023	124300	67026277	1918	1918	1918	1918	0
382	20231023	124200	67026277	1918	1918	1918	1918	12
383	20231023	124100	67003261	1929	1929	1929	1929	0
384	20231023	124000	67003261	1929	1929	1929	1929	0
385	20231023	123900	67003261	1929	1929	1929	1929	0
386	20231023	123800	67003261	1929	1929	1929	1929	0
387	20231023	123700	67003261	1929	1929	1929	1929	0
388	20231023	123600	67003261	1929	1929	1929	1929	1
389	20231023	123500	67001332	1917	1917	1917	1917	0
390	20231023	123400	67001332	1917	1917	1917	1917	0
391	20231023	123300	67001332	1917	1917	1917	1917	0
392	20231023	123200	67001332	1917	1917	1917	1917	0
393	20231023	123100	67001332	1917	1917	1917	1917	6
394	20231023	123000	66989830	1917	1917	1917	1917	0
395	20231023	122900	66989830	1917	1917	1917	1917	0
396	20231023	122800	66989830	1917	1917	1917	1917	1
397	20231023	122700	66987913	1916	1916	1916	1916	114
398	20231023	122600	66769489	1916	1916	1916	1916	2
399	20231023	122500	66765657	1917	1917	1917	1917	10
400	20231023	122400	66746487	1917	1917	1917	1917	58
401	20231023	122300	66635301	1917	1917	1917	1917	0
402	20231023	122200	66635301	1917	1917	1917	1917	0
403	20231023	122100	66635301	1917	1917	1917	1917	0
404	20231023	122000	66635301	1917	1917	1917	1917	0
405	20231023	121900	66635301	1917	1917	1917	1917	0
406	20231023	121800	66635301	1917	1917	1917	1917	50
407	20231023	121700	66539451	1930	1930	1930	1930	256
408	20231023	121600	66045371	1930	1919	1930	1919	36
409	20231023	121500	65976212	1915	1915	1915	1915	0
410	20231023	121400	65976212	1915	1915	1915	1915	0
411	20231023	121300	65976212	1915	1915	1915	1915	0
412	20231023	121200	65976212	1915	1915	1915	1915	0
413	20231023	121100	65976212	1915	1915	1915	1915	0
414	20231023	121000	65976212	1915	1915	1915	1915	5
415	20231023	120900	65966637	1914	1915	1915	1914	984
416	20231023	120800	64082278	1915	1915	1915	1915	0
417	20231023	120700	64082278	1915	1915	1915	1915	17
418	20231023	120600	64049723	1915	1915	1915	1915	0
419	20231023	120500	64049723	1915	1915	1915	1915	0
420	20231023	120400	64049723	1915	1915	1915	1915	0
421	20231023	120300	64049723	1915	1915	1915	1915	0
422	20231023	120200	64049723	1915	1915	1915	1915	0
423	20231023	120100	64049723	1915	1915	1915	1915	0
424	20231023	120000	64049723	1915	1915	1915	1915	0
425	20231023	115900	64049723	1915	1915	1915	1915	1
426	20231023	115800	64047808	1914	1914	1914	1914	0
427	20231023	115700	64047808	1914	1914	1914	1914	0
428	20231023	115600	64047808	1914	1914	1914	1914	0
429	20231023	115500	64047808	1914	1914	1914	1914	1
430	20231023	115400	64045894	1913	1925	1925	1913	2220
431	20231023	115300	59791573	1925	1925	1925	1925	0
432	20231023	115200	59791573	1925	1925	1925	1925	0
433	20231023	115100	59791573	1925	1925	1925	1925	0
434	20231023	115000	59791573	1925	1925	1925	1925	0
435	20231023	114900	59791573	1925	1927	1927	1925	3162
436	20231023	114800	53704717	1925	1925	1925	1925	0
437	20231023	114700	53704717	1925	1925	1925	1925	0
438	20231023	114600	53704717	1925	1925	1925	1925	0
439	20231023	114500	53704717	1925	1925	1925	1925	0
440	20231023	114400	53704717	1925	1925	1925	1925	0
441	20231023	114300	53704717	1925	1925	1925	1925	0
442	20231023	114200	53704717	1925	1925	1925	1925	0
443	20231023	114100	53704717	1925	1925	1925	1925	0
444	20231023	114000	53704717	1925	1925	1925	1925	0
445	20231023	113900	53704717	1925	1925	1925	1925	0
446	20231023	113800	53704717	1925	1925	1925	1925	0
447	20231023	113700	53704717	1925	1925	1925	1925	24
448	20231023	113600	53658517	1933	1933	1933	1933	0
449	20231023	113500	53658517	1933	1933	1933	1933	0
450	20231023	113400	53658517	1933	1933	1933	1933	0
451	20231023	113300	53658517	1933	1933	1933	1933	0
452	20231023	113200	53658517	1933	1933	1933	1933	3
453	20231023	113100	53652718	1933	1933	1933	1933	1
454	20231023	113000	53650785	1926	1926	1926	1926	0
455	20231023	112900	53650785	1926	1929	1929	1926	171
456	20231023	112800	53321393	1929	1929	1929	1929	0
457	20231023	112700	53321393	1929	1930	1930	1929	2802
458	20231023	112600	47913535	1930	1930	1930	1930	1000
459	20231023	112500	45983535	1930	1930	1930	1930	0
460	20231023	112400	45983535	1930	1930	1930	1930	0
461	20231023	112300	45983535	1930	1930	1930	1930	0
462	20231023	112200	45983535	1930	1930	1930	1930	0
463	20231023	112100	45983535	1930	1930	1930	1930	0
464	20231023	112000	45983535	1930	1930	1930	1930	0
465	20231023	111900	45983535	1930	1930	1930	1930	0
466	20231023	111800	45983535	1930	1930	1930	1930	0
467	20231023	111700	45983535	1930	1930	1930	1930	100
468	20231023	111600	45790535	1935	1935	1935	1935	0
469	20231023	111500	45790535	1935	1935	1935	1935	0
470	20231023	111400	45790535	1935	1935	1935	1935	0
471	20231023	111300	45790535	1935	1934	1935	1934	100
472	20231023	111200	45597110	1935	1935	1935	1935	20
473	20231023	111100	45558410	1929	1935	1936	1929	2027
474	20231023	111000	41634376	1930	1930	1930	1930	0
475	20231023	110900	41634376	1930	1930	1930	1930	0
476	20231023	110800	41634376	1930	1930	1930	1930	0
477	20231023	110700	41634376	1930	1930	1930	1930	0
478	20231023	110600	41634376	1930	1930	1930	1930	110
479	20231023	110500	41422076	1934	1935	1935	1934	33
480	20231023	110400	41358251	1936	1936	1936	1936	0
481	20231023	110300	41358251	1936	1936	1936	1936	0
482	20231023	110200	41358251	1936	1936	1936	1936	0
483	20231023	110100	41358251	1936	1936	1936	1936	0
484	20231023	110000	41358251	1936	1936	1936	1936	0
485	20231023	105900	41358251	1936	1936	1936	1936	0
486	20231023	105800	41358251	1936	1936	1936	1936	2
487	20231023	105700	41354379	1936	1936	1936	1936	0
488	20231023	105600	41354379	1936	1936	1936	1936	0
489	20231023	105500	41354379	1936	1936	1936	1936	15
490	20231023	105400	41325339	1936	1936	1936	1936	0
491	20231023	105300	41325339	1936	1936	1936	1936	4
492	20231023	105200	41317595	1936	1936	1936	1936	0
493	20231023	105100	41317595	1936	1936	1936	1936	0
494	20231023	105000	41317595	1936	1936	1936	1936	0
495	20231023	104900	41317595	1936	1936	1936	1936	0
496	20231023	104800	41317595	1936	1936	1936	1936	2
497	20231023	104700	41313723	1936	1936	1936	1936	0
498	20231023	104600	41313723	1936	1936	1936	1936	85
499	20231023	104500	41149163	1936	1936	1936	1936	0
500	20231023	104400	41149163	1936	1936	1936	1936	0
501	20231023	104300	41149163	1936	1936	1936	1936	238
502	20231023	104200	40688395	1936	1936	1936	1936	250
503	20231023	104100	40204395	1936	1936	1936	1936	0
504	20231023	104000	40204395	1936	1936	1936	1936	0
505	20231023	103900	40204395	1936	1936	1936	1936	0
506	20231023	103800	40204395	1936	1936	1936	1936	7
507	20231023	103700	40190843	1936	1936	1936	1936	0
508	20231023	103600	40190843	1936	1936	1936	1936	0
509	20231023	103500	40190843	1936	1936	1936	1936	0
510	20231023	103400	40190843	1936	1936	1936	1936	8
511	20231023	103300	40175355	1937	1937	1937	1937	0
512	20231023	103200	40175355	1937	1937	1937	1937	0
513	20231023	103100	40175355	1937	1937	1937	1937	0
514	20231023	103000	40175355	1937	1937	1937	1937	5
515	20231023	102900	40165670	1937	1937	1937	1937	1
516	20231023	102800	40163733	1929	1929	1929	1929	0
517	20231023	102700	40163733	1929	1929	1929	1929	0
518	20231023	102600	40163733	1929	1929	1929	1929	0
519	20231023	102500	40163733	1929	1929	1929	1929	0
520	20231023	102400	40163733	1929	1929	1929	1929	0
521	20231023	102300	40163733	1929	1929	1929	1929	0
522	20231023	102200	40163733	1929	1929	1929	1929	0
523	20231023	102100	40163733	1929	1932	1932	1929	200
524	20231023	102000	39777758	1930	1930	1930	1930	0
525	20231023	101900	39777758	1930	1930	1930	1930	0
526	20231023	101800	39777758	1930	1930	1930	1930	55
527	20231023	101700	39671608	1941	1941	1941	1941	0
528	20231023	101600	39671608	1941	1939	1941	1939	2
529	20231023	101500	39667728	1929	1929	1929	1929	27
530	20231023	101400	39615645	1926	1926	1926	1926	0
531	20231023	101300	39615645	1926	1926	1926	1926	1
532	20231023	101200	39613719	1930	1930	1930	1930	110
533	20231023	101100	39401419	1936	1936	1936	1936	3
534	20231023	101000	39395611	1941	1941	1941	1941	0
535	20231023	100900	39395611	1941	1941	1941	1941	0
536	20231023	100800	39395611	1941	1941	1941	1941	0
537	20231023	100700	39395611	1941	1941	1941	1941	0
538	20231023	100600	39395611	1941	1941	1941	1941	0
539	20231023	100500	39395611	1941	1941	1941	1941	0
540	20231023	100400	39395611	1941	1941	1941	1941	0
541	20231023	100300	39395611	1941	1941	1941	1941	0
542	20231023	100200	39395611	1941	1941	1941	1941	0
543	20231023	100100	39395611	1941	1941	1941	1941	0
544	20231023	100000	39395611	1941	1941	1943	1941	54
545	20231023	095900	39290710	1940	1940	1940	1940	5000
546	20231023	095800	29590710	1943	1943	1943	1943	0
547	20231023	095700	29590710	1943	1943	1943	1943	0
548	20231023	095600	29590710	1943	1943	1943	1943	0
549	20231023	095500	29590710	1943	1943	1943	1943	0
550	20231023	095400	29590710	1943	1942	1943	1942	50
551	20231023	095300	29493565	1943	1943	1943	1943	0
552	20231023	095200	29493565	1943	1943	1943	1943	0
553	20231023	095100	29493565	1943	1943	1943	1943	0
554	20231023	095000	29493565	1943	1943	1943	1943	0
555	20231023	094900	29493565	1943	1943	1943	1943	0
556	20231023	094800	29493565	1943	1938	1943	1938	323
557	20231023	094700	28867586	1938	1938	1938	1938	1
558	20231023	094600	28865648	1930	1930	1930	1930	869
559	20231023	094500	27188478	1930	1930	1930	1930	1000
560	20231023	094400	25258478	1930	1930	1930	1930	0
561	20231023	094300	25258478	1930	1930	1930	1930	0
562	20231023	094200	25258478	1930	1930	1930	1930	1
563	20231023	094100	25256548	1918	1918	1918	1918	0
564	20231023	094000	25256548	1918	1918	1918	1918	0
565	20231023	093900	25256548	1918	1918	1918	1918	0
566	20231023	093800	25256548	1918	1918	1918	1918	0
567	20231023	093700	25256548	1918	1918	1918	1918	0
568	20231023	093600	25256548	1918	1918	1918	1918	0
569	20231023	093500	25256548	1918	1918	1918	1918	0
570	20231023	093400	25256548	1918	1918	1918	1918	0
571	20231023	093300	25256548	1918	1918	1918	1918	0
572	20231023	093200	25256548	1918	1915	1930	1915	485
573	20231023	093100	24327669	1915	1916	1916	1914	1566
574	20231023	093000	21328141	1916	1916	1916	1916	0
575	20231023	092900	21328141	1916	1918	1918	1916	1849
576	20231023	092800	17785352	1918	1918	1918	1918	200
577	20231023	092700	17401752	1916	1916	1916	1916	0
578	20231023	092600	17401752	1916	1916	1916	1916	0
579	20231023	092500	17401752	1916	1916	1916	1916	0
580	20231023	092400	17401752	1916	1916	1916	1916	0
581	20231023	092300	17401752	1916	1916	1916	1916	1
582	20231023	092200	17399836	1928	1928	1928	1928	0
583	20231023	092100	17399836	1928	1928	1928	1928	1
584	20231023	092000	17397908	1915	1918	1918	1915	987
585	20231023	091900	15506028	1918	1930	1930	1918	678
586	20231023	091800	14204505	1935	1935	1935	1935	6
587	20231023	091700	14192895	1937	1937	1937	1937	2
588	20231023	091600	14189021	1929	1929	1929	1929	0
589	20231023	091500	14189021	1929	1929	1929	1929	0
590	20231023	091400	14189021	1929	1929	1929	1929	0
591	20231023	091300	14189021	1929	1929	1929	1929	0
592	20231023	091200	14189021	1929	1929	1929	1929	10
593	20231023	091100	14169731	1916	1916	1916	1916	0
594	20231023	091000	14169731	1916	1929	1929	1916	2
595	20231023	090900	14165886	1929	1917	1929	1917	362
596	20231023	090800	13471920	1913	1917	1917	1913	30
597	20231023	090700	13414433	1917	1917	1917	1917	251
598	20231023	090600	12933266	1917	1917	1917	1917	1
599	20231023	090500	12931349	1917	1917	1917	1917	1
600	20231023	090400	12929432	1925	1925	1925	1925	1105
601	20231023	090300	10802307	1927	1927	1927	1927	12
602	20231023	090200	10779183	1929	1921	1929	1921	563
603	20231023	090100	9697652	1915	1915	1915	1915	0
604	20231023	090000	9697652	1915	1900	1938	1900	5100