KissMeData/024890/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	190100	132954386	1977	1977	1977	1977	1014
3	20231024	190000	132954386	1977	1977	1977	1977	0
4	20231024	185900	132954386	1977	1977	1977	1977	0
5	20231024	185800	132954386	1977	1977	1977	1977	0
6	20231024	185700	132954386	1977	1977	1977	1977	0
7	20231024	185600	132954386	1977	1977	1977	1977	0
8	20231024	185500	132954386	1977	1977	1977	1977	0
9	20231024	185400	132954386	1977	1977	1977	1977	0
10	20231024	185300	132954386	1977	1977	1977	1977	0
11	20231024	185200	132954386	1977	1977	1977	1977	0
12	20231024	185100	132954386	1977	1977	1977	1977	0
13	20231024	185000	132954386	1977	1977	1977	1977	0
14	20231024	184900	132954386	1977	1977	1977	1977	0
15	20231024	184800	132954386	1977	1977	1977	1977	0
16	20231024	184700	132954386	1977	1977	1977	1977	0
17	20231024	184600	132954386	1977	1977	1977	1977	0
18	20231024	184500	132954386	1977	1977	1977	1977	0
19	20231024	184400	132954386	1977	1977	1977	1977	0
20	20231024	184300	132954386	1977	1977	1977	1977	0
21	20231024	184200	132954386	1977	1977	1977	1977	0
22	20231024	184100	132954386	1977	1977	1977	1977	0
23	20231024	184000	132954386	1977	1977	1977	1977	0
24	20231024	183900	132954386	1977	1977	1977	1977	0
25	20231024	183800	132954386	1977	1977	1977	1977	0
26	20231024	183700	132954386	1977	1977	1977	1977	0
27	20231024	183600	132954386	1977	1977	1977	1977	0
28	20231024	183500	132954386	1977	1977	1977	1977	0
29	20231024	183400	132954386	1977	1977	1977	1977	0
30	20231024	183300	132954386	1977	1977	1977	1977	0
31	20231024	183200	132954386	1977	1977	1977	1977	0
32	20231024	183100	132954386	1977	1977	1977	1977	1014
33	20231024	183000	132954386	1977	1977	1977	1977	0
34	20231024	182900	132954386	1977	1977	1977	1977	0
35	20231024	182800	132954386	1977	1977	1977	1977	0
36	20231024	182700	132954386	1977	1977	1977	1977	0
37	20231024	182600	132954386	1977	1977	1977	1977	0
38	20231024	182500	132954386	1977	1977	1977	1977	0
39	20231024	182400	132954386	1977	1977	1977	1977	0
40	20231024	182300	132954386	1977	1977	1977	1977	0
41	20231024	182200	132954386	1977	1977	1977	1977	0
42	20231024	182100	132954386	1977	1977	1977	1977	0
43	20231024	182000	132954386	1977	1977	1977	1977	0
44	20231024	181900	132954386	1977	1977	1977	1977	0
45	20231024	181800	132954386	1977	1977	1977	1977	0
46	20231024	181700	132954386	1977	1977	1977	1977	0
47	20231024	181600	132954386	1977	1977	1977	1977	0
48	20231024	181500	132954386	1977	1977	1977	1977	0
49	20231024	181400	132954386	1977	1977	1977	1977	0
50	20231024	181300	132954386	1977	1977	1977	1977	0
51	20231024	181200	132954386	1977	1977	1977	1977	0
52	20231024	181100	132954386	1977	1977	1977	1977	0
53	20231024	181000	132954386	1977	1977	1977	1977	0
54	20231024	180900	132954386	1977	1977	1977	1977	0
55	20231024	180800	132954386	1977	1977	1977	1977	0
56	20231024	180700	132954386	1977	1977	1977	1977	0
57	20231024	180600	132954386	1977	1977	1977	1977	0
58	20231024	180500	132954386	1977	1977	1977	1977	0
59	20231024	180400	132954386	1977	1977	1977	1977	0
60	20231024	180300	132954386	1977	1977	1977	1977	0
61	20231024	180200	132954386	1977	1977	1977	1977	0
62	20231024	180100	132954386	1977	1977	1977	1977	1014
63	20231024	180000	132954386	1977	1977	1977	1977	0
64	20231024	175900	132954386	1977	1977	1977	1977	0
65	20231024	175800	132954386	1977	1977	1977	1977	0
66	20231024	175700	132954386	1977	1977	1977	1977	0
67	20231024	175600	132954386	1977	1977	1977	1977	0
68	20231024	175500	132954386	1977	1977	1977	1977	0
69	20231024	175400	132954386	1977	1977	1977	1977	0
70	20231024	175300	132954386	1977	1977	1977	1977	0
71	20231024	175200	132954386	1977	1977	1977	1977	0
72	20231024	175100	132954386	1977	1977	1977	1977	0
73	20231024	175000	132954386	1977	1977	1977	1977	0
74	20231024	174900	132954386	1977	1977	1977	1977	0
75	20231024	174800	132954386	1977	1977	1977	1977	0
76	20231024	174700	132954386	1977	1977	1977	1977	0
77	20231024	174600	132954386	1977	1977	1977	1977	0
78	20231024	174500	132954386	1977	1977	1977	1977	0
79	20231024	174400	132954386	1977	1977	1977	1977	0
80	20231024	174300	132954386	1977	1977	1977	1977	0
81	20231024	174200	132954386	1977	1977	1977	1977	0
82	20231024	174100	132954386	1977	1977	1977	1977	0
83	20231024	174000	132954386	1977	1977	1977	1977	0
84	20231024	173900	132954386	1977	1977	1977	1977	0
85	20231024	173800	132954386	1977	1977	1977	1977	0
86	20231024	173700	132954386	1977	1977	1977	1977	0
87	20231024	173600	132954386	1977	1977	1977	1977	0
88	20231024	173500	132954386	1977	1977	1977	1977	0
89	20231024	173400	132954386	1977	1977	1977	1977	0
90	20231024	173300	132954386	1977	1977	1977	1977	0
91	20231024	173200	132954386	1977	1977	1977	1977	0
92	20231024	173100	132954386	1977	1977	1977	1977	1014
93	20231024	173000	132954386	1977	1977	1977	1977	0
94	20231024	172900	132954386	1977	1977	1977	1977	0
95	20231024	172800	132954386	1977	1977	1977	1977	0
96	20231024	172700	132954386	1977	1977	1977	1977	0
97	20231024	172600	132954386	1977	1977	1977	1977	0
98	20231024	172500	132954386	1977	1977	1977	1977	0
99	20231024	172400	132954386	1977	1977	1977	1977	0
100	20231024	172300	132954386	1977	1977	1977	1977	0
101	20231024	172200	132954386	1977	1977	1977	1977	0
102	20231024	172100	132954386	1977	1977	1977	1977	0
103	20231024	172000	132954386	1977	1977	1977	1977	0
104	20231024	171900	132954386	1977	1977	1977	1977	0
105	20231024	171800	132954386	1977	1977	1977	1977	0
106	20231024	171700	132954386	1977	1977	1977	1977	0
107	20231024	171600	132954386	1977	1977	1977	1977	0
108	20231024	171500	132954386	1977	1977	1977	1977	0
109	20231024	171400	132954386	1977	1977	1977	1977	0
110	20231024	171300	132954386	1977	1977	1977	1977	0
111	20231024	171200	132954386	1977	1977	1977	1977	0
112	20231024	171100	132954386	1977	1977	1977	1977	0
113	20231024	171000	132954386	1977	1977	1977	1977	0
114	20231024	170900	132954386	1977	1977	1977	1977	0
115	20231024	170800	132954386	1977	1977	1977	1977	0
116	20231024	170700	132954386	1977	1977	1977	1977	0
117	20231024	170600	132954386	1977	1977	1977	1977	0
118	20231024	170500	132954386	1977	1977	1977	1977	0
119	20231024	170400	132954386	1977	1977	1977	1977	0
120	20231024	170300	132954386	1977	1977	1977	1977	0
121	20231024	170200	132954386	1977	1977	1977	1977	0
122	20231024	170100	132954386	1977	1977	1977	1977	1014
123	20231024	170000	132954386	1977	1977	1977	1977	0
124	20231024	165900	132954386	1977	1977	1977	1977	0
125	20231024	165800	132954386	1977	1977	1977	1977	0
126	20231024	165700	132954386	1977	1977	1977	1977	0
127	20231024	165600	132954386	1977	1977	1977	1977	0
128	20231024	165500	132954386	1977	1977	1977	1977	0
129	20231024	165400	132954386	1977	1977	1977	1977	0
130	20231024	165300	132954386	1977	1977	1977	1977	0
131	20231024	165200	132954386	1977	1977	1977	1977	0
132	20231024	165100	132954386	1977	1977	1977	1977	0
133	20231024	165000	132954386	1977	1977	1977	1977	0
134	20231024	164900	132954386	1977	1977	1977	1977	0
135	20231024	164800	132954386	1977	1977	1977	1977	0
136	20231024	164700	132954386	1977	1977	1977	1977	0
137	20231024	164600	132954386	1977	1977	1977	1977	0
138	20231024	164500	132954386	1977	1977	1977	1977	0
139	20231024	164400	132954386	1977	1977	1977	1977	0
140	20231024	164300	132954386	1977	1977	1977	1977	0
141	20231024	164200	132954386	1977	1977	1977	1977	0
142	20231024	164100	132954386	1977	1977	1977	1977	0
143	20231024	164000	132954386	1977	1977	1977	1977	0
144	20231024	163900	132954386	1977	1977	1977	1977	0
145	20231024	163800	132954386	1977	1977	1977	1977	0
146	20231024	163700	132954386	1977	1977	1977	1977	0
147	20231024	163600	132954386	1977	1977	1977	1977	0
148	20231024	163500	132954386	1977	1977	1977	1977	0
149	20231024	163400	132954386	1977	1977	1977	1977	0
150	20231024	163300	132954386	1977	1977	1977	1977	0
151	20231024	163200	132954386	1977	1977	1977	1977	0
152	20231024	163100	132954386	1977	1977	1977	1977	1014
153	20231024	163000	132954386	1977	1977	1977	1977	0
154	20231024	162900	132954386	1977	1977	1977	1977	0
155	20231024	162800	132954386	1977	1977	1977	1977	0
156	20231024	162700	132954386	1977	1977	1977	1977	0
157	20231024	162600	132954386	1977	1977	1977	1977	0
158	20231024	162500	132954386	1977	1977	1977	1977	0
159	20231024	162400	132954386	1977	1977	1977	1977	0
160	20231024	162300	132954386	1977	1977	1977	1977	0
161	20231024	162200	132954386	1977	1977	1977	1977	0
162	20231024	162100	132954386	1977	1977	1977	1977	0
163	20231024	162000	132954386	1977	1977	1977	1977	0
164	20231024	161900	132954386	1977	1977	1977	1977	0
165	20231024	161800	132954386	1977	1977	1977	1977	0
166	20231024	161700	132954386	1977	1977	1977	1977	0
167	20231024	161600	132954386	1977	1977	1977	1977	0
168	20231024	161500	132954386	1977	1977	1977	1977	0
169	20231024	161400	132954386	1977	1977	1977	1977	0
170	20231024	161300	132954386	1977	1977	1977	1977	0
171	20231024	161200	132954386	1977	1977	1977	1977	0
172	20231024	161100	132954386	1977	1977	1977	1977	0
173	20231024	161000	132954386	1977	1977	1977	1977	0
174	20231024	160900	132954386	1977	1977	1977	1977	0
175	20231024	160800	132954386	1977	1977	1977	1977	0
176	20231024	160700	132954386	1977	1977	1977	1977	0
177	20231024	160600	132954386	1977	1977	1977	1977	0
178	20231024	160500	132954386	1977	1977	1977	1977	0
179	20231024	160400	132954386	1977	1977	1977	1977	0
180	20231024	160300	132954386	1977	1977	1977	1977	0
181	20231024	160200	132954386	1977	1977	1977	1977	0
182	20231024	160100	132954386	1977	1977	1977	1977	1014
183	20231024	160000	132954386	1977	1977	1977	1977	0
184	20231024	155900	132954386	1977	1977	1977	1977	0
185	20231024	155800	132954386	1977	1977	1977	1977	0
186	20231024	155700	132954386	1977	1977	1977	1977	0
187	20231024	155600	132954386	1977	1977	1977	1977	0
188	20231024	155500	132954386	1977	1977	1977	1977	0
189	20231024	155400	132954386	1977	1977	1977	1977	0
190	20231024	155300	132954386	1977	1977	1977	1977	0
191	20231024	155200	132954386	1977	1977	1977	1977	0
192	20231024	155100	132954386	1977	1977	1977	1977	0
193	20231024	155000	132954386	1977	1977	1977	1977	0
194	20231024	154900	132954386	1977	1977	1977	1977	0
195	20231024	154800	132954386	1977	1977	1977	1977	0
196	20231024	154700	132954386	1977	1977	1977	1977	0
197	20231024	154600	132954386	1977	1977	1977	1977	0
198	20231024	154500	132954386	1977	1977	1977	1977	0
199	20231024	154400	132954386	1977	1977	1977	1977	0
200	20231024	154300	132954386	1977	1977	1977	1977	0
201	20231024	154200	132954386	1977	1977	1977	1977	0
202	20231024	154100	132954386	1977	1977	1977	1977	0
203	20231024	154000	132954386	1977	1977	1977	1977	0
204	20231024	153900	132954386	1977	1977	1977	1977	0
205	20231024	153800	132954386	1977	1977	1977	1977	0
206	20231024	153700	132954386	1977	1977	1977	1977	0
207	20231024	153600	132954386	1977	1977	1977	1977	0
208	20231024	153500	132954386	1977	1977	1977	1977	0
209	20231024	153400	132954386	1977	1977	1977	1977	0
210	20231024	153300	132954386	1977	1977	1977	1977	0
211	20231024	153200	132954386	1977	1977	1977	1977	0
212	20231024	153100	132954386	1977	1977	1977	1977	1014
213	20231024	153000	132954386	1977	1977	1977	1977	1014
214	20231024	152900	130949708	1977	1977	1977	1977	0
215	20231024	152800	130949708	1977	1977	1977	1977	0
216	20231024	152700	130949708	1977	1977	1977	1977	0
217	20231024	152600	130949708	1977	1977	1977	1977	0
218	20231024	152500	130949708	1977	1977	1977	1977	0
219	20231024	152400	130949708	1977	1977	1977	1977	0
220	20231024	152300	130949708	1977	1977	1977	1977	0
221	20231024	152200	130949708	1977	1977	1977	1977	0
222	20231024	152100	130949708	1977	1977	1977	1977	0
223	20231024	152000	130949708	1977	1977	1977	1977	0
224	20231024	151900	130949708	1977	1977	1977	1977	124
225	20231024	151800	130704560	1975	1975	1975	1975	22
226	20231024	151700	130661110	1965	1965	1965	1965	3
227	20231024	151600	130655215	1975	1975	1975	1975	0
228	20231024	151500	130655215	1975	1965	1975	1965	182
229	20231024	151400	130295992	1965	1963	1965	1963	17
230	20231024	151300	130262608	1963	1963	1963	1963	10
231	20231024	151200	130242978	1961	1961	1961	1961	16
232	20231024	151100	130211602	1960	1960	1960	1960	15
233	20231024	151000	130182202	1960	1960	1960	1960	68
234	20231024	150900	130048922	1960	1960	1960	1960	2
235	20231024	150800	130045002	1962	1961	1962	1961	140
236	20231024	150700	129770330	1964	1964	1964	1964	5
237	20231024	150600	129760510	1965	1965	1965	1965	0
238	20231024	150500	129760510	1965	1965	1965	1965	50
239	20231024	150400	129662260	1965	1965	1965	1965	20
240	20231024	150300	129622960	1965	1954	1965	1954	1462
241	20231024	150200	126763730	1945	1945	1945	1945	798
242	20231024	150100	125211620	1945	1945	1945	1945	4
243	20231024	150000	125203840	1950	1950	1950	1950	62
244	20231024	145900	125082940	1954	1954	1954	1954	20
245	20231024	145800	125043860	1954	1954	1954	1953	30
246	20231024	145700	124985246	1954	1954	1954	1954	0
247	20231024	145600	124985246	1954	1954	1954	1954	3
248	20231024	145500	124979384	1955	1954	1955	1954	19
249	20231024	145400	124942255	1955	1955	1955	1955	0
250	20231024	145300	124942255	1955	1955	1955	1955	0
251	20231024	145200	124942255	1955	1954	1955	1954	415
252	20231024	145100	124130944	1954	1954	1954	1954	14
253	20231024	145000	124103588	1954	1954	1954	1954	0
254	20231024	144900	124103588	1954	1954	1954	1954	0
255	20231024	144800	124103588	1954	1954	1954	1943	167
256	20231024	144700	123778117	1954	1954	1954	1954	1
257	20231024	144600	123776163	1955	1955	1955	1955	5
258	20231024	144500	123766388	1955	1955	1955	1955	1
259	20231024	144400	123764433	1958	1958	1958	1958	0
260	20231024	144300	123764433	1958	1958	1958	1958	0
261	20231024	144200	123764433	1958	1958	1958	1958	0
262	20231024	144100	123764433	1958	1958	1958	1958	1
263	20231024	144000	123762475	1959	1959	1959	1959	1
264	20231024	143900	123760516	1955	1955	1955	1955	310
265	20231024	143800	123154466	1955	1947	1955	1947	4715
266	20231024	143700	113956526	1948	1948	1948	1948	0
267	20231024	143600	113956526	1948	1948	1948	1948	0
268	20231024	143500	113956526	1948	1948	1948	1948	0
269	20231024	143400	113956526	1948	1947	1948	1947	268
270	20231024	143300	113434615	1946	1946	1946	1946	200
271	20231024	143200	113045415	1942	1942	1942	1942	0
272	20231024	143100	113045415	1942	1942	1942	1942	0
273	20231024	143000	113045415	1942	1942	1942	1942	0
274	20231024	142900	113045415	1942	1944	1944	1942	200
275	20231024	142800	112656991	1946	1946	1946	1946	100
276	20231024	142700	112462391	1946	1946	1946	1946	298
277	20231024	142600	111882483	1947	1947	1947	1947	0
278	20231024	142500	111882483	1947	1947	1947	1947	400
279	20231024	142400	111103683	1947	1947	1947	1947	0
280	20231024	142300	111103683	1947	1947	1947	1947	0
281	20231024	142200	111103683	1947	1947	1947	1947	0
282	20231024	142100	111103683	1947	1947	1947	1947	0
283	20231024	142000	111103683	1947	1945	1947	1945	14
284	20231024	141900	111076437	1945	1944	1945	1944	692
285	20231024	141800	109731124	1942	1942	1942	1942	23
286	20231024	141700	109686458	1942	1942	1942	1942	199
287	20231024	141600	109300000	1942	1942	1942	1942	0
288	20231024	141500	109300000	1942	1942	1942	1942	0
289	20231024	141400	109300000	1942	1940	1942	1940	539
290	20231024	141300	108254012	1940	1940	1940	1940	1
291	20231024	141200	108252072	1940	1935	1940	1935	215
292	20231024	141100	107835247	1935	1933	1935	1933	748
293	20231024	141000	106389307	1935	1927	1935	1927	7659
294	20231024	140900	91607562	1917	1917	1917	1917	0
295	20231024	140800	91607562	1917	1917	1917	1917	0
296	20231024	140700	91607562	1917	1917	1917	1917	0
297	20231024	140600	91607562	1917	1917	1917	1917	0
298	20231024	140500	91607562	1917	1917	1917	1917	6
299	20231024	140400	91596060	1925	1925	1925	1925	100
300	20231024	140300	91403560	1926	1926	1926	1926	256
301	20231024	140200	90910504	1926	1926	1926	1926	0
302	20231024	140100	90910504	1926	1926	1926	1926	0
303	20231024	140000	90910504	1926	1926	1926	1926	0
304	20231024	135900	90910504	1926	1926	1926	1926	0
305	20231024	135800	90910504	1926	1926	1926	1926	0
306	20231024	135700	90910504	1926	1926	1926	1926	0
307	20231024	135600	90910504	1926	1926	1926	1926	268
308	20231024	135500	90394336	1926	1926	1926	1926	0
309	20231024	135400	90394336	1926	1926	1926	1926	0
310	20231024	135300	90394336	1926	1926	1926	1926	0
311	20231024	135200	90394336	1926	1926	1926	1926	0
312	20231024	135100	90394336	1926	1926	1926	1926	0
313	20231024	135000	90394336	1926	1926	1926	1926	0
314	20231024	134900	90394336	1926	1926	1926	1926	0
315	20231024	134800	90394336	1926	1926	1926	1926	0
316	20231024	134700	90394336	1926	1926	1926	1926	0
317	20231024	134600	90394336	1926	1926	1926	1926	400
318	20231024	134500	89623936	1926	1926	1926	1926	25
319	20231024	134400	89575786	1926	1926	1926	1926	87
320	20231024	134300	89408224	1927	1927	1927	1927	0
321	20231024	134200	89408224	1927	1927	1927	1927	0
322	20231024	134100	89408224	1927	1927	1927	1927	0
323	20231024	134000	89408224	1927	1927	1927	1927	0
324	20231024	133900	89408224	1927	1927	1927	1927	0
325	20231024	133800	89408224	1927	1927	1927	1927	144
326	20231024	133700	89130736	1926	1926	1926	1926	0
327	20231024	133600	89130736	1926	1926	1926	1926	0
328	20231024	133500	89130736	1926	1926	1926	1926	0
329	20231024	133400	89130736	1926	1926	1926	1926	0
330	20231024	133300	89130736	1926	1926	1926	1926	65
331	20231024	133200	89005546	1926	1923	1926	1923	434
332	20231024	133100	88169665	1923	1923	1923	1923	11
333	20231024	133000	88148512	1923	1923	1923	1923	0
334	20231024	132900	88148512	1923	1923	1923	1923	100
335	20231024	132800	87956212	1927	1927	1927	1927	6
336	20231024	132700	87944650	1923	1923	1923	1923	0
337	20231024	132600	87944650	1923	1923	1923	1923	0
338	20231024	132500	87944650	1923	1923	1923	1923	0
339	20231024	132400	87944650	1923	1922	1923	1922	559
340	20231024	132300	86870127	1923	1923	1923	1923	0
341	20231024	132200	86870127	1923	1923	1923	1923	0
342	20231024	132100	86870127	1923	1923	1923	1915	972
343	20231024	132000	85001003	1923	1923	1923	1923	0
344	20231024	131900	85001003	1923	1924	1924	1923	155
345	20231024	131800	84702937	1924	1924	1924	1924	355
346	20231024	131700	84019917	1927	1924	1927	1924	111
347	20231024	131600	83806236	1924	1915	1924	1915	3036
348	20231024	131500	77986233	1915	1915	1915	1915	0
349	20231024	131400	77986233	1915	1915	1915	1915	0
350	20231024	131300	77986233	1915	1915	1915	1915	0
351	20231024	131200	77986233	1915	1915	1915	1915	0
352	20231024	131100	77986233	1915	1915	1915	1915	0
353	20231024	131000	77986233	1915	1915	1915	1915	196
354	20231024	130900	77610893	1913	1913	1913	1913	200
355	20231024	130800	77228293	1913	1913	1913	1913	167
356	20231024	130700	76908822	1913	1915	1915	1912	103
357	20231024	130600	76711848	1916	1916	1916	1916	0
358	20231024	130500	76711848	1916	1916	1916	1916	0
359	20231024	130400	76711848	1916	1916	1916	1916	0
360	20231024	130300	76711848	1916	1916	1916	1916	0
361	20231024	130200	76711848	1916	1916	1916	1916	0
362	20231024	130100	76711848	1916	1916	1916	1916	0
363	20231024	130000	76711848	1916	1916	1916	1916	0
364	20231024	125900	76711848	1916	1916	1916	1916	0
365	20231024	125800	76711848	1916	1916	1916	1916	0
366	20231024	125700	76711848	1916	1916	1916	1916	0
367	20231024	125600	76711848	1916	1916	1916	1916	0
368	20231024	125500	76711848	1916	1916	1916	1916	0
369	20231024	125400	76711848	1916	1916	1916	1916	0
370	20231024	125300	76711848	1916	1916	1916	1916	0
371	20231024	125200	76711848	1916	1916	1916	1916	3
372	20231024	125100	76706100	1917	1917	1917	1917	0
373	20231024	125000	76706100	1917	1917	1917	1917	0
374	20231024	124900	76706100	1917	1917	1917	1917	0
375	20231024	124800	76706100	1917	1917	1917	1917	2
376	20231024	124700	76702266	1917	1917	1917	1917	10
377	20231024	124600	76683096	1917	1917	1917	1917	0
378	20231024	124500	76683096	1917	1917	1917	1917	0
379	20231024	124400	76683096	1917	1917	1917	1917	3
380	20231024	124300	76677345	1918	1918	1918	1918	0
381	20231024	124200	76677345	1918	1918	1918	1918	0
382	20231024	124100	76677345	1918	1918	1918	1918	0
383	20231024	124000	76677345	1918	1918	1918	1918	0
384	20231024	123900	76677345	1918	1918	1918	1918	0
385	20231024	123800	76677345	1918	1918	1918	1918	0
386	20231024	123700	76677345	1918	1918	1918	1918	0
387	20231024	123600	76677345	1918	1918	1918	1918	0
388	20231024	123500	76677345	1918	1918	1918	1918	0
389	20231024	123400	76677345	1918	1918	1918	1918	0
390	20231024	123300	76677345	1918	1918	1918	1918	0
391	20231024	123200	76677345	1918	1918	1918	1918	0
392	20231024	123100	76677345	1918	1918	1918	1918	0
393	20231024	123000	76677345	1918	1918	1918	1918	0
394	20231024	122900	76677345	1918	1918	1918	1918	0
395	20231024	122800	76677345	1918	1918	1918	1918	0
396	20231024	122700	76677345	1918	1918	1918	1918	0
397	20231024	122600	76677345	1918	1918	1918	1918	0
398	20231024	122500	76677345	1918	1918	1918	1918	0
399	20231024	122400	76677345	1918	1918	1918	1918	0
400	20231024	122300	76677345	1918	1918	1918	1918	0
401	20231024	122200	76677345	1918	1918	1918	1918	0
402	20231024	122100	76677345	1918	1918	1918	1918	800
403	20231024	122000	75142945	1918	1918	1918	1918	1
404	20231024	121900	75141027	1912	1912	1912	1912	0
405	20231024	121800	75141027	1912	1912	1912	1912	0
406	20231024	121700	75141027	1912	1912	1912	1912	0
407	20231024	121600	75141027	1912	1912	1912	1912	0
408	20231024	121500	75141027	1912	1912	1912	1912	0
409	20231024	121400	75141027	1912	1912	1912	1912	0
410	20231024	121300	75141027	1912	1912	1912	1912	0
411	20231024	121200	75141027	1912	1912	1912	1912	0
412	20231024	121100	75141027	1912	1912	1912	1912	5
413	20231024	121000	75131467	1919	1912	1919	1911	12
414	20231024	120900	75108522	1918	1918	1918	1918	0
415	20231024	120800	75108522	1918	1918	1918	1918	0
416	20231024	120700	75108522	1918	1918	1918	1918	0
417	20231024	120600	75108522	1918	1918	1918	1918	0
418	20231024	120500	75108522	1918	1918	1918	1918	0
419	20231024	120400	75108522	1918	1918	1918	1918	50
420	20231024	120300	75012622	1920	1920	1920	1920	0
421	20231024	120200	75012622	1920	1920	1920	1920	0
422	20231024	120100	75012622	1920	1920	1920	1920	1
423	20231024	120000	75010702	1920	1920	1920	1920	0
424	20231024	115900	75010702	1920	1920	1920	1920	2
425	20231024	115800	75006862	1924	1924	1924	1924	0
426	20231024	115700	75006862	1924	1924	1924	1924	0
427	20231024	115600	75006862	1924	1924	1924	1924	0
428	20231024	115500	75006862	1924	1924	1924	1924	0
429	20231024	115400	75006862	1924	1924	1924	1924	0
430	20231024	115300	75006862	1924	1924	1924	1924	0
431	20231024	115200	75006862	1924	1924	1924	1924	0
432	20231024	115100	75006862	1924	1924	1924	1924	0
433	20231024	115000	75006862	1924	1924	1924	1924	0
434	20231024	114900	75006862	1924	1924	1924	1924	0
435	20231024	114800	75006862	1924	1924	1924	1924	0
436	20231024	114700	75006862	1924	1924	1924	1924	0
437	20231024	114600	75006862	1924	1924	1924	1924	0
438	20231024	114500	75006862	1924	1924	1924	1924	1
439	20231024	114400	75004938	1911	1911	1911	1911	0
440	20231024	114300	75004938	1911	1911	1911	1911	0
441	20231024	114200	75004938	1911	1911	1911	1911	0
442	20231024	114100	75004938	1911	1911	1911	1911	0
443	20231024	114000	75004938	1911	1910	1911	1910	500
444	20231024	113900	74049490	1910	1910	1910	1910	0
445	20231024	113800	74049490	1910	1910	1910	1910	58
446	20231024	113700	73938710	1910	1910	1910	1910	0
447	20231024	113600	73938710	1910	1910	1910	1910	0
448	20231024	113500	73938710	1910	1910	1910	1910	0
449	20231024	113400	73938710	1910	1910	1910	1910	0
450	20231024	113300	73938710	1910	1903	1910	1903	262
451	20231024	113200	73440117	1903	1901	1903	1901	395
452	20231024	113100	72688767	1901	1901	1901	1901	0
453	20231024	113000	72688767	1901	1901	1901	1901	0
454	20231024	112900	72688767	1901	1901	1901	1901	1
455	20231024	112800	72686866	1900	1900	1900	1900	0
456	20231024	112700	72686866	1900	1900	1900	1900	0
457	20231024	112600	72686866	1900	1900	1900	1900	0
458	20231024	112500	72686866	1900	1900	1900	1900	36
459	20231024	112400	72618466	1901	1901	1901	1901	0
460	20231024	112300	72618466	1901	1901	1901	1901	2
461	20231024	112200	72614664	1898	1898	1898	1898	405
462	20231024	112100	71845974	1898	1898	1898	1898	55
463	20231024	112000	71741584	1898	1898	1898	1898	100
464	20231024	111900	71551784	1898	1898	1898	1898	1
465	20231024	111800	71549886	1897	1897	1897	1897	84
466	20231024	111700	71390538	1897	1897	1897	1897	0
467	20231024	111600	71390538	1897	1897	1897	1897	0
468	20231024	111500	71390538	1897	1897	1897	1897	0
469	20231024	111400	71390538	1897	1897	1897	1897	0
470	20231024	111300	71390538	1897	1897	1897	1897	0
471	20231024	111200	71390538	1897	1897	1897	1897	0
472	20231024	111100	71390538	1897	1897	1897	1897	28
473	20231024	111000	71337422	1888	1887	1888	1887	271
474	20231024	110900	70825791	1887	1887	1887	1887	11
475	20231024	110800	70805034	1888	1888	1888	1888	0
476	20231024	110700	70805034	1888	1888	1888	1888	442
477	20231024	110600	69970538	1888	1888	1888	1888	0
478	20231024	110500	69970538	1888	1888	1888	1888	54
479	20231024	110400	69868586	1884	1884	1884	1884	0
480	20231024	110300	69868586	1884	1884	1884	1884	0
481	20231024	110200	69868586	1884	1889	1889	1884	347
482	20231024	110100	69214243	1889	1889	1889	1889	0
483	20231024	110000	69214243	1889	1889	1889	1889	1
484	20231024	105900	69212354	1897	1897	1897	1897	0
485	20231024	105800	69212354	1897	1897	1897	1897	0
486	20231024	105700	69212354	1897	1897	1897	1897	50
487	20231024	105600	69117504	1897	1897	1897	1897	0
488	20231024	105500	69117504	1897	1897	1897	1897	0
489	20231024	105400	69117504	1897	1897	1897	1897	0
490	20231024	105300	69117504	1897	1897	1897	1897	0
491	20231024	105200	69117504	1897	1897	1897	1897	0
492	20231024	105100	69117504	1897	1897	1897	1897	10
493	20231024	105000	69098534	1897	1897	1897	1897	0
494	20231024	104900	69098534	1897	1897	1897	1897	0
495	20231024	104800	69098534	1897	1897	1897	1897	1
496	20231024	104700	69096637	1897	1897	1897	1897	0
497	20231024	104600	69096637	1897	1897	1897	1897	115
498	20231024	104500	68878482	1897	1897	1897	1897	1
499	20231024	104400	68876585	1884	1898	1898	1884	65
500	20231024	104300	68753425	1883	1883	1883	1883	0
501	20231024	104200	68753425	1883	1883	1883	1883	0
502	20231024	104100	68753425	1883	1883	1883	1883	0
503	20231024	104000	68753425	1883	1883	1883	1883	0
504	20231024	103900	68753425	1883	1889	1889	1883	2128
505	20231024	103800	64740464	1901	1901	1901	1901	1
506	20231024	103700	64738563	1889	1889	1889	1889	306
507	20231024	103600	64160529	1889	1889	1889	1889	100
508	20231024	103500	63971629	1889	1889	1889	1889	2
509	20231024	103400	63967851	1889	1889	1889	1889	69
510	20231024	103300	63837510	1889	1889	1889	1889	662
511	20231024	103200	62586992	1889	1889	1889	1889	50
512	20231024	103100	62492542	1889	1890	1890	1889	1083
513	20231024	103000	60446012	1903	1903	1903	1903	0
514	20231024	102900	60446012	1903	1903	1903	1903	0
515	20231024	102800	60446012	1903	1903	1903	1903	1
516	20231024	102700	60444109	1890	1890	1890	1890	260
517	20231024	102600	59952709	1890	1890	1890	1890	99
518	20231024	102500	59765599	1890	1890	1890	1890	38
519	20231024	102400	59693779	1890	1890	1891	1890	1587
520	20231024	102300	56694326	1890	1890	1890	1890	0
521	20231024	102200	56694326	1890	1890	1890	1890	400
522	20231024	102100	55938326	1895	1895	1895	1890	1573
523	20231024	102000	52957615	1895	1895	1895	1895	0
524	20231024	101900	52957615	1895	1895	1895	1895	82
525	20231024	101800	52802225	1895	1897	1897	1895	2133
526	20231024	101700	48757163	1903	1903	1903	1903	0
527	20231024	101600	48757163	1903	1903	1903	1903	1
528	20231024	101500	48755260	1900	1903	1903	1900	634
529	20231024	101400	47550654	1900	1899	1900	1897	3417
530	20231024	101300	41062645	1897	1897	1897	1897	0
531	20231024	101200	41062645	1897	1897	1897	1897	0
532	20231024	101100	41062645	1897	1897	1897	1897	461
533	20231024	101000	40188128	1896	1901	1901	1896	960
534	20231024	100900	38364393	1903	1903	1903	1902	10
535	20231024	100800	38345366	1902	1904	1904	1902	343
536	20231024	100700	37692743	1910	1910	1910	1910	1
537	20231024	100600	37690833	1903	1903	1903	1903	0
538	20231024	100500	37690833	1903	1903	1903	1903	0
539	20231024	100400	37690833	1903	1903	1903	1903	0
540	20231024	100300	37690833	1903	1903	1903	1903	0
541	20231024	100200	37690833	1903	1909	1909	1903	724
542	20231024	100100	36312874	1911	1911	1911	1911	0
543	20231024	100000	36312874	1911	1911	1911	1911	0
544	20231024	095900	36312874	1911	1911	1911	1910	11
545	20231024	095800	36291854	1911	1911	1911	1911	260
546	20231024	095700	35794994	1924	1924	1924	1924	1
547	20231024	095600	35793070	1911	1911	1911	1911	540
548	20231024	095500	34761130	1911	1911	1911	1911	0
549	20231024	095400	34761130	1911	1911	1911	1911	0
550	20231024	095300	34761130	1911	1911	1911	1911	3
551	20231024	095200	34755397	1911	1911	1911	1911	0
552	20231024	095100	34755397	1911	1911	1911	1911	3
553	20231024	095000	34749664	1908	1908	1908	1908	69
554	20231024	094900	34618012	1911	1912	1912	1908	420
555	20231024	094800	33815707	1927	1927	1927	1927	100
556	20231024	094700	33623007	1927	1927	1927	1927	100
557	20231024	094600	33430307	1927	1915	1927	1914	185
558	20231024	094500	33074844	1915	1929	1929	1915	1389
559	20231024	094400	30413303	1917	1917	1917	1917	0
560	20231024	094300	30413303	1917	1917	1917	1917	0
561	20231024	094200	30413303	1917	1917	1917	1917	0
562	20231024	094100	30413303	1917	1917	1917	1917	13
563	20231024	094000	30388382	1916	1930	1930	1916	678
564	20231024	093900	29081964	1917	1917	1917	1917	0
565	20231024	093800	29081964	1917	1917	1917	1917	0
566	20231024	093700	29081964	1917	1917	1917	1917	0
567	20231024	093600	29081964	1917	1917	1917	1917	0
568	20231024	093500	29081964	1917	1920	1920	1917	134
569	20231024	093400	28824741	1921	1921	1921	1921	243
570	20231024	093300	28357938	1921	1921	1921	1921	0
571	20231024	093200	28357938	1921	1922	1922	1921	300
572	20231024	093100	27781601	1933	1933	1933	1933	0
573	20231024	093000	27781601	1933	1933	1933	1933	0
574	20231024	092900	27781601	1933	1933	1933	1933	1
575	20231024	092800	27779668	1921	1921	1921	1921	0
576	20231024	092700	27779668	1921	1925	1925	1921	20
577	20231024	092600	27741221	1935	1935	1935	1935	0
578	20231024	092500	27741221	1935	1935	1935	1935	0
579	20231024	092400	27741221	1935	1925	1935	1925	1605
580	20231024	092300	24651096	1935	1935	1935	1935	0
581	20231024	092200	24651096	1935	1935	1935	1935	1
582	20231024	092100	24649161	1925	1925	1925	1925	0
583	20231024	092000	24649161	1925	1925	1925	1925	0
584	20231024	091900	24649161	1925	1925	1925	1925	500
585	20231024	091800	23686661	1930	1930	1930	1930	0
586	20231024	091700	23686661	1930	1930	1930	1930	503
587	20231024	091600	22715871	1935	1935	1935	1935	0
588	20231024	091500	22715871	1935	1935	1935	1935	0
589	20231024	091400	22715871	1935	1935	1935	1935	0
590	20231024	091300	22715871	1935	1935	1935	1935	200
591	20231024	091200	22328871	1935	1935	1935	1935	55
592	20231024	091100	22222446	1935	1933	1935	1933	20
593	20231024	091000	22183770	1934	1934	1934	1934	108
594	20231024	090900	21974898	1935	1935	1935	1935	752
595	20231024	090800	20519778	1935	1926	1935	1926	1771
596	20231024	090700	17102146	1926	1926	1926	1926	200
597	20231024	090600	16716946	1920	1923	1923	1919	464
598	20231024	090500	15826196	1927	1927	1927	1927	0
599	20231024	090400	15826196	1927	1925	1927	1925	1153
600	20231024	090300	13604767	1925	1925	1925	1925	0
601	20231024	090200	13604767	1925	1925	1925	1925	0
602	20231024	090100	13604767	1925	1925	1925	1925	0
603	20231024	090000	13604767	1925	1896	1925	1896	7154