KissMeData/066910/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	192900	339149246	2015	2015	2015	2015	1414
3	20231024	192800	339149246	2015	2015	2015	2015	0
4	20231024	192700	339149246	2015	2015	2015	2015	0
5	20231024	192600	339149246	2015	2015	2015	2015	0
6	20231024	192500	339149246	2015	2015	2015	2015	0
7	20231024	192400	339149246	2015	2015	2015	2015	0
8	20231024	192300	339149246	2015	2015	2015	2015	0
9	20231024	192200	339149246	2015	2015	2015	2015	0
10	20231024	192100	339149246	2015	2015	2015	2015	0
11	20231024	192000	339149246	2015	2015	2015	2015	0
12	20231024	191900	339149246	2015	2015	2015	2015	0
13	20231024	191800	339149246	2015	2015	2015	2015	0
14	20231024	191700	339149246	2015	2015	2015	2015	0
15	20231024	191600	339149246	2015	2015	2015	2015	0
16	20231024	191500	339149246	2015	2015	2015	2015	0
17	20231024	191400	339149246	2015	2015	2015	2015	0
18	20231024	191300	339149246	2015	2015	2015	2015	0
19	20231024	191200	339149246	2015	2015	2015	2015	0
20	20231024	191100	339149246	2015	2015	2015	2015	0
21	20231024	191000	339149246	2015	2015	2015	2015	0
22	20231024	190900	339149246	2015	2015	2015	2015	0
23	20231024	190800	339149246	2015	2015	2015	2015	0
24	20231024	190700	339149246	2015	2015	2015	2015	0
25	20231024	190600	339149246	2015	2015	2015	2015	0
26	20231024	190500	339149246	2015	2015	2015	2015	0
27	20231024	190400	339149246	2015	2015	2015	2015	0
28	20231024	190300	339149246	2015	2015	2015	2015	0
29	20231024	190200	339149246	2015	2015	2015	2015	0
30	20231024	190100	339149246	2015	2015	2015	2015	0
31	20231024	190000	339149246	2015	2015	2015	2015	0
32	20231024	185900	339149246	2015	2015	2015	2015	1414
33	20231024	185800	339149246	2015	2015	2015	2015	0
34	20231024	185700	339149246	2015	2015	2015	2015	0
35	20231024	185600	339149246	2015	2015	2015	2015	0
36	20231024	185500	339149246	2015	2015	2015	2015	0
37	20231024	185400	339149246	2015	2015	2015	2015	0
38	20231024	185300	339149246	2015	2015	2015	2015	0
39	20231024	185200	339149246	2015	2015	2015	2015	0
40	20231024	185100	339149246	2015	2015	2015	2015	0
41	20231024	185000	339149246	2015	2015	2015	2015	0
42	20231024	184900	339149246	2015	2015	2015	2015	0
43	20231024	184800	339149246	2015	2015	2015	2015	0
44	20231024	184700	339149246	2015	2015	2015	2015	0
45	20231024	184600	339149246	2015	2015	2015	2015	0
46	20231024	184500	339149246	2015	2015	2015	2015	0
47	20231024	184400	339149246	2015	2015	2015	2015	0
48	20231024	184300	339149246	2015	2015	2015	2015	0
49	20231024	184200	339149246	2015	2015	2015	2015	0
50	20231024	184100	339149246	2015	2015	2015	2015	0
51	20231024	184000	339149246	2015	2015	2015	2015	0
52	20231024	183900	339149246	2015	2015	2015	2015	0
53	20231024	183800	339149246	2015	2015	2015	2015	0
54	20231024	183700	339149246	2015	2015	2015	2015	0
55	20231024	183600	339149246	2015	2015	2015	2015	0
56	20231024	183500	339149246	2015	2015	2015	2015	0
57	20231024	183400	339149246	2015	2015	2015	2015	0
58	20231024	183300	339149246	2015	2015	2015	2015	0
59	20231024	183200	339149246	2015	2015	2015	2015	0
60	20231024	183100	339149246	2015	2015	2015	2015	0
61	20231024	183000	339149246	2015	2015	2015	2015	0
62	20231024	182900	339149246	2015	2015	2015	2015	1414
63	20231024	182800	339149246	2015	2015	2015	2015	0
64	20231024	182700	339149246	2015	2015	2015	2015	0
65	20231024	182600	339149246	2015	2015	2015	2015	0
66	20231024	182500	339149246	2015	2015	2015	2015	0
67	20231024	182400	339149246	2015	2015	2015	2015	0
68	20231024	182300	339149246	2015	2015	2015	2015	0
69	20231024	182200	339149246	2015	2015	2015	2015	0
70	20231024	182100	339149246	2015	2015	2015	2015	0
71	20231024	182000	339149246	2015	2015	2015	2015	0
72	20231024	181900	339149246	2015	2015	2015	2015	0
73	20231024	181800	339149246	2015	2015	2015	2015	0
74	20231024	181700	339149246	2015	2015	2015	2015	0
75	20231024	181600	339149246	2015	2015	2015	2015	0
76	20231024	181500	339149246	2015	2015	2015	2015	0
77	20231024	181400	339149246	2015	2015	2015	2015	0
78	20231024	181300	339149246	2015	2015	2015	2015	0
79	20231024	181200	339149246	2015	2015	2015	2015	0
80	20231024	181100	339149246	2015	2015	2015	2015	0
81	20231024	181000	339149246	2015	2015	2015	2015	0
82	20231024	180900	339149246	2015	2015	2015	2015	0
83	20231024	180800	339149246	2015	2015	2015	2015	0
84	20231024	180700	339149246	2015	2015	2015	2015	0
85	20231024	180600	339149246	2015	2015	2015	2015	0
86	20231024	180500	339149246	2015	2015	2015	2015	0
87	20231024	180400	339149246	2015	2015	2015	2015	0
88	20231024	180300	339149246	2015	2015	2015	2015	0
89	20231024	180200	339149246	2015	2015	2015	2015	0
90	20231024	180100	339149246	2015	2015	2015	2015	0
91	20231024	180000	339149246	2015	2015	2015	2015	0
92	20231024	175900	339149246	2015	2015	2015	2015	1414
93	20231024	175800	339149246	2015	2015	2015	2015	0
94	20231024	175700	339149246	2015	2015	2015	2015	0
95	20231024	175600	339149246	2015	2015	2015	2015	0
96	20231024	175500	339149246	2015	2015	2015	2015	0
97	20231024	175400	339149246	2015	2015	2015	2015	0
98	20231024	175300	339149246	2015	2015	2015	2015	0
99	20231024	175200	339149246	2015	2015	2015	2015	0
100	20231024	175100	339149246	2015	2015	2015	2015	0
101	20231024	175000	339149246	2015	2015	2015	2015	0
102	20231024	174900	339149246	2015	2015	2015	2015	0
103	20231024	174800	339149246	2015	2015	2015	2015	0
104	20231024	174700	339149246	2015	2015	2015	2015	0
105	20231024	174600	339149246	2015	2015	2015	2015	0
106	20231024	174500	339149246	2015	2015	2015	2015	0
107	20231024	174400	339149246	2015	2015	2015	2015	0
108	20231024	174300	339149246	2015	2015	2015	2015	0
109	20231024	174200	339149246	2015	2015	2015	2015	0
110	20231024	174100	339149246	2015	2015	2015	2015	0
111	20231024	174000	339149246	2015	2015	2015	2015	0
112	20231024	173900	339149246	2015	2015	2015	2015	0
113	20231024	173800	339149246	2015	2015	2015	2015	0
114	20231024	173700	339149246	2015	2015	2015	2015	0
115	20231024	173600	339149246	2015	2015	2015	2015	0
116	20231024	173500	339149246	2015	2015	2015	2015	0
117	20231024	173400	339149246	2015	2015	2015	2015	0
118	20231024	173300	339149246	2015	2015	2015	2015	0
119	20231024	173200	339149246	2015	2015	2015	2015	0
120	20231024	173100	339149246	2015	2015	2015	2015	0
121	20231024	173000	339149246	2015	2015	2015	2015	0
122	20231024	172900	339149246	2015	2015	2015	2015	1414
123	20231024	172800	339149246	2015	2015	2015	2015	0
124	20231024	172700	339149246	2015	2015	2015	2015	0
125	20231024	172600	339149246	2015	2015	2015	2015	0
126	20231024	172500	339149246	2015	2015	2015	2015	0
127	20231024	172400	339149246	2015	2015	2015	2015	0
128	20231024	172300	339149246	2015	2015	2015	2015	0
129	20231024	172200	339149246	2015	2015	2015	2015	0
130	20231024	172100	339149246	2015	2015	2015	2015	0
131	20231024	172000	339149246	2015	2015	2015	2015	0
132	20231024	171900	339149246	2015	2015	2015	2015	0
133	20231024	171800	339149246	2015	2015	2015	2015	0
134	20231024	171700	339149246	2015	2015	2015	2015	0
135	20231024	171600	339149246	2015	2015	2015	2015	0
136	20231024	171500	339149246	2015	2015	2015	2015	0
137	20231024	171400	339149246	2015	2015	2015	2015	0
138	20231024	171300	339149246	2015	2015	2015	2015	0
139	20231024	171200	339149246	2015	2015	2015	2015	0
140	20231024	171100	339149246	2015	2015	2015	2015	0
141	20231024	171000	339149246	2015	2015	2015	2015	0
142	20231024	170900	339149246	2015	2015	2015	2015	0
143	20231024	170800	339149246	2015	2015	2015	2015	0
144	20231024	170700	339149246	2015	2015	2015	2015	0
145	20231024	170600	339149246	2015	2015	2015	2015	0
146	20231024	170500	339149246	2015	2015	2015	2015	0
147	20231024	170400	339149246	2015	2015	2015	2015	0
148	20231024	170300	339149246	2015	2015	2015	2015	0
149	20231024	170200	339149246	2015	2015	2015	2015	0
150	20231024	170100	339149246	2015	2015	2015	2015	0
151	20231024	170000	339149246	2015	2015	2015	2015	0
152	20231024	165900	339149246	2015	2015	2015	2015	1414
153	20231024	165800	339149246	2015	2015	2015	2015	0
154	20231024	165700	339149246	2015	2015	2015	2015	0
155	20231024	165600	339149246	2015	2015	2015	2015	0
156	20231024	165500	339149246	2015	2015	2015	2015	0
157	20231024	165400	339149246	2015	2015	2015	2015	0
158	20231024	165300	339149246	2015	2015	2015	2015	0
159	20231024	165200	339149246	2015	2015	2015	2015	0
160	20231024	165100	339149246	2015	2015	2015	2015	0
161	20231024	165000	339149246	2015	2015	2015	2015	0
162	20231024	164900	339149246	2015	2015	2015	2015	0
163	20231024	164800	339149246	2015	2015	2015	2015	0
164	20231024	164700	339149246	2015	2015	2015	2015	0
165	20231024	164600	339149246	2015	2015	2015	2015	0
166	20231024	164500	339149246	2015	2015	2015	2015	0
167	20231024	164400	339149246	2015	2015	2015	2015	0
168	20231024	164300	339149246	2015	2015	2015	2015	0
169	20231024	164200	339149246	2015	2015	2015	2015	0
170	20231024	164100	339149246	2015	2015	2015	2015	0
171	20231024	164000	339149246	2015	2015	2015	2015	0
172	20231024	163900	339149246	2015	2015	2015	2015	0
173	20231024	163800	339149246	2015	2015	2015	2015	0
174	20231024	163700	339149246	2015	2015	2015	2015	0
175	20231024	163600	339149246	2015	2015	2015	2015	0
176	20231024	163500	339149246	2015	2015	2015	2015	0
177	20231024	163400	339149246	2015	2015	2015	2015	0
178	20231024	163300	339149246	2015	2015	2015	2015	0
179	20231024	163200	339149246	2015	2015	2015	2015	0
180	20231024	163100	339149246	2015	2015	2015	2015	0
181	20231024	163000	339149246	2015	2015	2015	2015	0
182	20231024	162900	339149246	2015	2015	2015	2015	1414
183	20231024	162800	339149246	2015	2015	2015	2015	0
184	20231024	162700	339149246	2015	2015	2015	2015	0
185	20231024	162600	339149246	2015	2015	2015	2015	0
186	20231024	162500	339149246	2015	2015	2015	2015	0
187	20231024	162400	339149246	2015	2015	2015	2015	0
188	20231024	162300	339149246	2015	2015	2015	2015	0
189	20231024	162200	339149246	2015	2015	2015	2015	0
190	20231024	162100	339149246	2015	2015	2015	2015	0
191	20231024	162000	339149246	2015	2015	2015	2015	0
192	20231024	161900	339149246	2015	2015	2015	2015	0
193	20231024	161800	339149246	2015	2015	2015	2015	0
194	20231024	161700	339149246	2015	2015	2015	2015	0
195	20231024	161600	339149246	2015	2015	2015	2015	0
196	20231024	161500	339149246	2015	2015	2015	2015	0
197	20231024	161400	339149246	2015	2015	2015	2015	0
198	20231024	161300	339149246	2015	2015	2015	2015	0
199	20231024	161200	339149246	2015	2015	2015	2015	0
200	20231024	161100	339149246	2015	2015	2015	2015	0
201	20231024	161000	339149246	2015	2015	2015	2015	0
202	20231024	160900	339149246	2015	2015	2015	2015	0
203	20231024	160800	339149246	2015	2015	2015	2015	0
204	20231024	160700	339149246	2015	2015	2015	2015	0
205	20231024	160600	339149246	2015	2015	2015	2015	0
206	20231024	160500	339149246	2015	2015	2015	2015	0
207	20231024	160400	339149246	2015	2015	2015	2015	0
208	20231024	160300	339149246	2015	2015	2015	2015	0
209	20231024	160200	339149246	2015	2015	2015	2015	0
210	20231024	160100	339149246	2015	2015	2015	2015	0
211	20231024	160000	339149246	2015	2015	2015	2015	0
212	20231024	155900	339149246	2015	2015	2015	2015	1414
213	20231024	155800	339149246	2015	2015	2015	2015	0
214	20231024	155700	339149246	2015	2015	2015	2015	0
215	20231024	155600	339149246	2015	2015	2015	2015	0
216	20231024	155500	339149246	2015	2015	2015	2015	0
217	20231024	155400	339149246	2015	2015	2015	2015	0
218	20231024	155300	339149246	2015	2015	2015	2015	0
219	20231024	155200	339149246	2015	2015	2015	2015	0
220	20231024	155100	339149246	2015	2015	2015	2015	0
221	20231024	155000	339149246	2015	2015	2015	2015	0
222	20231024	154900	339149246	2015	2015	2015	2015	0
223	20231024	154800	339149246	2015	2015	2015	2015	0
224	20231024	154700	339149246	2015	2015	2015	2015	0
225	20231024	154600	339149246	2015	2015	2015	2015	0
226	20231024	154500	339149246	2015	2015	2015	2015	0
227	20231024	154400	339149246	2015	2015	2015	2015	0
228	20231024	154300	339149246	2015	2015	2015	2015	0
229	20231024	154200	339149246	2015	2015	2015	2015	0
230	20231024	154100	339149246	2015	2015	2015	2015	0
231	20231024	154000	339149246	2015	2015	2015	2015	0
232	20231024	153900	339149246	2015	2015	2015	2015	0
233	20231024	153800	339149246	2015	2015	2015	2015	0
234	20231024	153700	339149246	2015	2015	2015	2015	0
235	20231024	153600	339149246	2015	2015	2015	2015	0
236	20231024	153500	339149246	2015	2015	2015	2015	0
237	20231024	153400	339149246	2015	2015	2015	2015	0
238	20231024	153300	339149246	2015	2015	2015	2015	0
239	20231024	153200	339149246	2015	2015	2015	2015	0
240	20231024	153100	339149246	2015	2015	2015	2015	0
241	20231024	153000	339149246	2015	2015	2015	2015	1414
242	20231024	152900	336300036	2050	2050	2050	2050	0
243	20231024	152800	336300036	2050	2050	2050	2050	0
244	20231024	152700	336300036	2050	2050	2050	2050	0
245	20231024	152600	336300036	2050	2050	2050	2050	0
246	20231024	152500	336300036	2050	2050	2050	2050	0
247	20231024	152400	336300036	2050	2050	2050	2050	0
248	20231024	152300	336300036	2050	2050	2050	2050	0
249	20231024	152200	336300036	2050	2050	2050	2050	0
250	20231024	152100	336300036	2050	2050	2050	2050	0
251	20231024	152000	336300036	2050	2050	2050	2050	0
252	20231024	151900	336300036	2050	2050	2050	2050	0
253	20231024	151800	336300036	2050	1956	2050	1947	8818
254	20231024	151700	318919941	1956	1956	1956	1956	3
255	20231024	151600	318914073	1957	1957	1957	1957	0
256	20231024	151500	318914073	1957	1957	1957	1957	20
257	20231024	151400	318874933	1957	1957	1957	1957	5
258	20231024	151300	318865148	1959	1959	1959	1957	26
259	20231024	151200	318814234	1957	1955	1957	1955	313
260	20231024	151100	318201995	1954	1953	1954	1953	2903
261	20231024	151000	312530010	1953	1953	1953	1953	0
262	20231024	150900	312530010	1953	1953	1953	1953	0
263	20231024	150800	312530010	1953	1953	1953	1953	380
264	20231024	150700	311787870	1953	1953	1953	1953	315
265	20231024	150600	311172675	1954	1953	1954	1953	420
266	20231024	150500	310352115	1941	1950	1953	1941	5107
267	20231024	150400	300382295	1950	1947	1950	1947	2501
268	20231024	150300	295506478	1946	1946	1946	1946	112
269	20231024	150200	295288526	1946	1946	1946	1946	0
270	20231024	150100	295288526	1946	1923	1946	1923	3801
271	20231024	150000	287904349	1934	1934	1934	1934	1
272	20231024	145900	287902415	1924	1924	1924	1924	2000
273	20231024	145800	284054415	1934	1934	1934	1934	1
274	20231024	145700	284052481	1934	1912	1934	1912	7824
275	20231024	145600	268962497	1912	1912	1912	1912	0
276	20231024	145500	268962497	1912	1912	1912	1912	0
277	20231024	145400	268962497	1912	1912	1912	1912	0
278	20231024	145300	268962497	1912	1912	1912	1912	0
279	20231024	145200	268962497	1912	1912	1912	1912	103
280	20231024	145100	268765561	1911	1900	1911	1900	2036
281	20231024	145000	264896765	1911	1911	1911	1911	0
282	20231024	144900	264896765	1911	1910	1911	1910	359
283	20231024	144800	264210875	1900	1900	1900	1900	2000
284	20231024	144700	260410875	1910	1910	1910	1910	0
285	20231024	144600	260410875	1910	1910	1910	1910	0
286	20231024	144500	260410875	1910	1910	1910	1910	0
287	20231024	144400	260410875	1910	1910	1910	1910	400
288	20231024	144300	259646875	1910	1909	1910	1909	2000
289	20231024	144200	255826906	1911	1911	1911	1911	0
290	20231024	144100	255826906	1911	1911	1911	1911	0
291	20231024	144000	255826906	1911	1911	1911	1911	0
292	20231024	143900	255826906	1911	1911	1911	1911	0
293	20231024	143800	255826906	1911	1911	1911	1911	0
294	20231024	143700	255826906	1911	1900	1911	1900	14
295	20231024	143600	255800251	1900	1901	1901	1900	353
296	20231024	143500	255129500	1927	1927	1927	1927	0
297	20231024	143400	255129500	1927	1927	1927	1927	0
298	20231024	143300	255129500	1927	1927	1927	1927	0
299	20231024	143200	255129500	1927	1925	1927	1900	1070
300	20231024	143100	253095731	1929	1926	1929	1926	6
301	20231024	143000	253084166	1928	1929	1929	1928	9
302	20231024	142900	253066808	1930	1930	1930	1930	3
303	20231024	142800	253061018	1930	1930	1930	1930	0
304	20231024	142700	253061018	1930	1930	1930	1930	0
305	20231024	142600	253061018	1930	1914	1930	1914	6832
306	20231024	142500	239949877	1914	1913	1914	1913	2000
307	20231024	142400	236122929	1913	1913	1913	1913	100
308	20231024	142300	235931629	1913	1913	1913	1913	0
309	20231024	142200	235931629	1913	1913	1913	1913	10
310	20231024	142100	235912499	1913	1913	1913	1913	0
311	20231024	142000	235912499	1913	1913	1913	1913	3
312	20231024	141900	235906760	1913	1913	1913	1913	0
313	20231024	141800	235906760	1913	1913	1913	1913	0
314	20231024	141700	235906760	1913	1913	1913	1913	5
315	20231024	141600	235897195	1913	1913	1913	1913	30
316	20231024	141500	235839805	1912	1912	1912	1912	500
317	20231024	141400	234883805	1912	1912	1912	1912	0
318	20231024	141300	234883805	1912	1912	1912	1912	0
319	20231024	141200	234883805	1912	1912	1912	1912	5
320	20231024	141100	234874245	1912	1911	1912	1911	103
321	20231024	141000	234677310	1911	1908	1911	1908	1660
322	20231024	140900	231507833	1908	1908	1908	1908	0
323	20231024	140800	231507833	1908	1906	1908	1895	324
324	20231024	140700	230893473	1909	1909	1909	1909	0
325	20231024	140600	230893473	1909	1907	1909	1907	203
326	20231024	140500	230506346	1907	1907	1907	1907	2
327	20231024	140400	230502532	1909	1907	1909	1907	891
328	20231024	140300	228802213	1906	1906	1906	1906	106
329	20231024	140200	228600177	1906	1906	1906	1906	3
330	20231024	140100	228594459	1895	1895	1895	1895	0
331	20231024	140000	228594459	1895	1895	1895	1895	1
332	20231024	135900	228592564	1895	1895	1895	1895	45
333	20231024	135800	228507289	1906	1906	1906	1906	1
334	20231024	135700	228505383	1894	1894	1894	1894	0
335	20231024	135600	228505383	1894	1906	1906	1894	7003
336	20231024	135500	215239588	1894	1895	1895	1894	2102
337	20231024	135400	211258320	1907	1907	1907	1907	0
338	20231024	135300	211258320	1907	1907	1907	1907	0
339	20231024	135200	211258320	1907	1907	1907	1907	0
340	20231024	135100	211258320	1907	1907	1907	1907	0
341	20231024	135000	211258320	1907	1907	1907	1907	0
342	20231024	134900	211258320	1907	1907	1907	1907	3
343	20231024	134800	211252599	1894	1895	1895	1894	2200
344	20231024	134700	207085662	1907	1907	1907	1907	0
345	20231024	134600	207085662	1907	1907	1907	1907	0
346	20231024	134500	207085662	1907	1907	1907	1907	0
347	20231024	134400	207085662	1907	1907	1907	1907	0
348	20231024	134300	207085662	1907	1907	1907	1907	0
349	20231024	134200	207085662	1907	1906	1907	1906	10
350	20231024	134100	207066601	1906	1906	1906	1906	1
351	20231024	134000	207064695	1905	1904	1905	1904	239
352	20231024	133900	206609500	1905	1905	1905	1905	0
353	20231024	133800	206609500	1905	1905	1905	1905	0
354	20231024	133700	206609500	1905	1905	1905	1905	5
355	20231024	133600	206599975	1893	1894	1894	1893	3000
356	20231024	133500	200920941	1905	1896	1905	1895	2003
357	20231024	133400	197125009	1905	1905	1905	1905	0
358	20231024	133300	197125009	1905	1905	1905	1905	5
359	20231024	133200	197115484	1893	1893	1894	1893	4100
360	20231024	133100	189354111	1893	1893	1893	1893	10
361	20231024	133000	189335181	1893	1898	1898	1893	3048
362	20231024	132900	183565094	1905	1905	1905	1905	122
363	20231024	132800	183332684	1905	1905	1905	1905	50
364	20231024	132700	183237434	1905	1905	1905	1905	0
365	20231024	132600	183237434	1905	1905	1905	1905	1
366	20231024	132500	183235529	1892	1893	1893	1892	552
367	20231024	132400	182191144	1905	1905	1905	1905	0
368	20231024	132300	182191144	1905	1905	1905	1905	3
369	20231024	132200	182185429	1897	1897	1897	1897	0
370	20231024	132100	182185429	1897	1905	1905	1897	51
371	20231024	132000	182088674	1905	1896	1905	1892	896
372	20231024	131900	180387232	1893	1893	1893	1893	0
373	20231024	131800	180387232	1893	1895	1895	1893	380
374	20231024	131700	179667820	1906	1906	1906	1906	0
375	20231024	131600	179667820	1906	1906	1906	1906	0
376	20231024	131500	179667820	1906	1906	1906	1906	0
377	20231024	131400	179667820	1906	1906	1906	1906	0
378	20231024	131300	179667820	1906	1906	1906	1906	0
379	20231024	131200	179667820	1906	1906	1906	1906	0
380	20231024	131100	179667820	1906	1906	1906	1906	5
381	20231024	131000	179658290	1893	1908	1909	1893	732
382	20231024	130900	178265341	1908	1908	1908	1908	0
383	20231024	130800	178265341	1908	1908	1908	1908	1
384	20231024	130700	178263433	1893	1893	1893	1893	0
385	20231024	130600	178263433	1893	1896	1896	1893	420
386	20231024	130500	177468211	1909	1909	1909	1909	0
387	20231024	130400	177468211	1909	1909	1909	1909	0
388	20231024	130300	177468211	1909	1909	1909	1909	0
389	20231024	130200	177468211	1909	1909	1909	1909	0
390	20231024	130100	177468211	1909	1909	1909	1909	0
391	20231024	130000	177468211	1909	1909	1909	1909	0
392	20231024	125900	177468211	1909	1909	1909	1909	8
393	20231024	125800	177452939	1909	1909	1909	1909	0
394	20231024	125700	177452939	1909	1909	1909	1909	0
395	20231024	125600	177452939	1909	1908	1909	1908	50
396	20231024	125500	177357533	1908	1908	1908	1908	0
397	20231024	125400	177357533	1908	1908	1908	1908	0
398	20231024	125300	177357533	1908	1908	1908	1908	0
399	20231024	125200	177357533	1908	1908	1908	1908	0
400	20231024	125100	177357533	1908	1908	1908	1908	1
401	20231024	125000	177355625	1908	1908	1908	1908	0
402	20231024	124900	177355625	1908	1908	1908	1908	0
403	20231024	124800	177355625	1908	1908	1908	1908	0
404	20231024	124700	177355625	1908	1908	1908	1908	33
405	20231024	124600	177292661	1908	1908	1908	1908	0
406	20231024	124500	177292661	1908	1908	1908	1908	1
407	20231024	124400	177290753	1893	1893	1893	1893	0
408	20231024	124300	177290753	1893	1900	1900	1893	414
409	20231024	124200	176506872	1909	1909	1909	1909	0
410	20231024	124100	176506872	1909	1909	1909	1909	0
411	20231024	124000	176506872	1909	1909	1909	1909	0
412	20231024	123900	176506872	1909	1909	1909	1909	0
413	20231024	123800	176506872	1909	1909	1909	1909	0
414	20231024	123700	176506872	1909	1909	1909	1909	5
415	20231024	123600	176497327	1909	1903	1909	1900	3444
416	20231024	123500	169949300	1910	1910	1910	1910	0
417	20231024	123400	169949300	1910	1910	1910	1910	4
418	20231024	123300	169941660	1915	1915	1915	1915	0
419	20231024	123200	169941660	1915	1914	1915	1914	5
420	20231024	123100	169932086	1902	1902	1902	1902	0
421	20231024	123000	169932086	1902	1902	1902	1902	0
422	20231024	122900	169932086	1902	1902	1902	1902	0
423	20231024	122800	169932086	1902	1902	1902	1902	1001
424	20231024	122700	168028184	1902	1902	1902	1902	0
425	20231024	122600	168028184	1902	1903	1903	1902	3059
426	20231024	122500	162209181	1915	1915	1915	1915	0
427	20231024	122400	162209181	1915	1915	1915	1915	5
428	20231024	122300	162199606	1908	1908	1908	1908	582
429	20231024	122200	161089150	1905	1904	1905	1904	1118
430	20231024	122100	158959471	1893	1893	1893	1893	2
431	20231024	122000	158955685	1893	1894	1894	1893	6000
432	20231024	121900	147596680	1905	1905	1905	1905	0
433	20231024	121800	147596680	1905	1896	1910	1894	11790
434	20231024	121700	125235836	1908	1908	1908	1908	0
435	20231024	121600	125235836	1908	1907	1908	1896	15291
436	20231024	121500	96240640	1908	1908	1908	1908	0
437	20231024	121400	96240640	1908	1908	1908	1908	0
438	20231024	121300	96240640	1908	1908	1908	1908	0
439	20231024	121200	96240640	1908	1908	1908	1908	576
440	20231024	121100	95141632	1896	1896	1896	1896	0
441	20231024	121000	95141632	1896	1902	1902	1896	4601
442	20231024	120900	86415336	1902	1902	1902	1902	0
443	20231024	120800	86415336	1902	1902	1902	1902	0
444	20231024	120700	86415336	1902	1902	1902	1902	0
445	20231024	120600	86415336	1902	1902	1902	1902	10
446	20231024	120500	86396316	1916	1916	1916	1916	0
447	20231024	120400	86396316	1916	1916	1916	1916	0
448	20231024	120300	86396316	1916	1916	1916	1916	0
449	20231024	120200	86396316	1916	1916	1916	1916	0
450	20231024	120100	86396316	1916	1916	1916	1916	0
451	20231024	120000	86396316	1916	1916	1916	1916	0
452	20231024	115900	86396316	1916	1916	1916	1916	0
453	20231024	115800	86396316	1916	1916	1916	1916	0
454	20231024	115700	86396316	1916	1916	1916	1916	0
455	20231024	115600	86396316	1916	1916	1916	1916	0
456	20231024	115500	86396316	1916	1916	1916	1916	1
457	20231024	115400	86394400	1902	1902	1902	1902	0
458	20231024	115300	86394400	1902	1902	1902	1902	2000
459	20231024	115200	82590400	1901	1901	1901	1901	2000
460	20231024	115100	78788400	1917	1917	1917	1917	0
461	20231024	115000	78788400	1917	1917	1917	1917	0
462	20231024	114900	78788400	1917	1917	1917	1917	0
463	20231024	114800	78788400	1917	1917	1917	1917	0
464	20231024	114700	78788400	1917	1917	1917	1917	1939
465	20231024	114600	75071337	1918	1918	1918	1918	1
466	20231024	114500	75069419	1917	1910	1917	1910	5082
467	20231024	114400	65330652	1910	1910	1910	1910	0
468	20231024	114300	65330652	1910	1910	1910	1910	250
469	20231024	114200	64853152	1910	1910	1910	1910	8
470	20231024	114100	64837872	1916	1916	1916	1916	0
471	20231024	114000	64837872	1916	1916	1916	1916	0
472	20231024	113900	64837872	1916	1916	1916	1916	0
473	20231024	113800	64837872	1916	1916	1916	1916	0
474	20231024	113700	64837872	1916	1916	1916	1916	1
475	20231024	113600	64835956	1895	1895	1895	1895	0
476	20231024	113500	64835956	1895	1895	1895	1895	0
477	20231024	113400	64835956	1895	1896	1896	1895	7000
478	20231024	113300	51570247	1910	1909	1913	1909	5898
479	20231024	113200	40297248	1909	1909	1909	1909	0
480	20231024	113100	40297248	1909	1909	1909	1909	0
481	20231024	113000	40297248	1909	1909	1909	1909	0
482	20231024	112900	40297248	1909	1909	1909	1909	0
483	20231024	112800	40297248	1909	1909	1909	1909	0
484	20231024	112700	40297248	1909	1909	1909	1909	0
485	20231024	112600	40297248	1909	1909	1909	1909	71
486	20231024	112500	40161709	1909	1909	1909	1909	0
487	20231024	112400	40161709	1909	1909	1909	1909	5
488	20231024	112300	40152164	1900	1900	1900	1900	0
489	20231024	112200	40152164	1900	1900	1900	1900	0
490	20231024	112100	40152164	1900	1900	1900	1900	118
491	20231024	112000	39927964	1900	1900	1900	1900	0
492	20231024	111900	39927964	1900	1900	1900	1900	0
493	20231024	111800	39927964	1900	1900	1900	1900	0
494	20231024	111700	39927964	1900	1900	1900	1900	0
495	20231024	111600	39927964	1900	1900	1900	1900	1
496	20231024	111500	39926064	1900	1900	1900	1900	0
497	20231024	111400	39926064	1900	1900	1900	1900	0
498	20231024	111300	39926064	1900	1900	1900	1900	5
499	20231024	111200	39916564	1900	1900	1900	1900	0
500	20231024	111100	39916564	1900	1900	1900	1900	0
501	20231024	111000	39916564	1900	1900	1900	1900	5
502	20231024	110900	39907064	1898	1898	1898	1898	0
503	20231024	110800	39907064	1898	1898	1898	1898	0
504	20231024	110700	39907064	1898	1898	1898	1898	0
505	20231024	110600	39907064	1898	1898	1898	1898	0
506	20231024	110500	39907064	1898	1898	1898	1898	150
507	20231024	110400	39622364	1898	1898	1898	1898	24
508	20231024	110300	39576812	1896	1896	1896	1896	0
509	20231024	110200	39576812	1896	1896	1896	1896	0
510	20231024	110100	39576812	1896	1896	1896	1896	10
511	20231024	110000	39557852	1896	1896	1896	1896	1
512	20231024	105900	39555956	1895	1895	1895	1895	0
513	20231024	105800	39555956	1895	1894	1895	1894	141
514	20231024	105700	39288764	1893	1891	1893	1891	204
515	20231024	105600	38902598	1890	1890	1890	1890	0
516	20231024	105500	38902598	1890	1888	1890	1888	1213
517	20231024	105400	36611226	1882	1882	1882	1882	0
518	20231024	105300	36611226	1882	1883	1883	1882	100
519	20231024	105200	36422972	1882	1882	1882	1882	0
520	20231024	105100	36422972	1882	1882	1882	1882	0
521	20231024	105000	36422972	1882	1882	1882	1882	0
522	20231024	104900	36422972	1882	1882	1882	1882	10
523	20231024	104800	36404152	1882	1882	1882	1882	501
524	20231024	104700	35461270	1882	1882	1882	1882	0
525	20231024	104600	35461270	1882	1882	1882	1882	0
526	20231024	104500	35461270	1882	1883	1883	1882	77
527	20231024	104400	35316315	1883	1883	1883	1883	0
528	20231024	104300	35316315	1883	1883	1883	1883	15
529	20231024	104200	35288070	1888	1888	1888	1888	8
530	20231024	104100	35272966	1888	1888	1888	1888	5
531	20231024	104000	35263526	1888	1888	1888	1888	0
532	20231024	103900	35263526	1888	1888	1888	1888	0
533	20231024	103800	35263526	1888	1888	1888	1888	201
534	20231024	103700	34884038	1888	1889	1889	1888	108
535	20231024	103600	34680034	1889	1889	1889	1889	0
536	20231024	103500	34680034	1889	1889	1889	1889	0
537	20231024	103400	34680034	1889	1889	1889	1889	0
538	20231024	103300	34680034	1889	1889	1889	1889	41
539	20231024	103200	34602585	1890	1890	1890	1890	0
540	20231024	103100	34602585	1890	1890	1890	1890	0
541	20231024	103000	34602585	1890	1890	1890	1890	0
542	20231024	102900	34602585	1890	1890	1890	1890	0
543	20231024	102800	34602585	1890	1889	1890	1889	20
544	20231024	102700	34564803	1889	1889	1889	1889	3
545	20231024	102600	34559136	1889	1889	1889	1889	0
546	20231024	102500	34559136	1889	1889	1889	1889	5
547	20231024	102400	34549691	1882	1882	1882	1882	834
548	20231024	102300	32980103	1882	1882	1882	1882	10
549	20231024	102200	32961283	1882	1882	1882	1882	0
550	20231024	102100	32961283	1882	1893	1893	1882	5334
551	20231024	102000	22906153	1893	1894	1894	1893	617
552	20231024	101900	21738055	1894	1894	1894	1894	0
553	20231024	101800	21738055	1894	1894	1894	1894	0
554	20231024	101700	21738055	1894	1894	1894	1894	0
555	20231024	101600	21738055	1894	1894	1894	1894	1
556	20231024	101500	21736161	1911	1896	1911	1896	264
557	20231024	101400	21235542	1896	1896	1896	1896	5
558	20231024	101300	21226062	1896	1896	1896	1896	0
559	20231024	101200	21226062	1896	1895	1896	1895	190
560	20231024	101100	20866010	1895	1895	1895	1895	0
561	20231024	101000	20866010	1895	1895	1895	1895	392
562	20231024	100900	20123170	1896	1896	1896	1896	48
563	20231024	100800	20032162	1912	1912	1912	1912	0
564	20231024	100700	20032162	1912	1912	1912	1912	5
565	20231024	100600	20022602	1913	1913	1913	1913	0
566	20231024	100500	20022602	1913	1913	1913	1913	0
567	20231024	100400	20022602	1913	1913	1913	1913	0
568	20231024	100300	20022602	1913	1913	1913	1913	5
569	20231024	100200	20013037	1900	1900	1900	1900	0
570	20231024	100100	20013037	1900	1900	1900	1900	0
571	20231024	100000	20013037	1900	1900	1900	1900	121
572	20231024	095900	19783137	1900	1898	1900	1898	203
573	20231024	095800	19397685	1898	1898	1898	1898	0
574	20231024	095700	19397685	1898	1898	1898	1898	1
575	20231024	095600	19395787	1890	1890	1890	1890	0
576	20231024	095500	19395787	1890	1890	1890	1890	0
577	20231024	095400	19395787	1890	1890	1890	1890	0
578	20231024	095300	19395787	1890	1890	1890	1890	0
579	20231024	095200	19395787	1890	1890	1890	1890	150
580	20231024	095100	19112287	1890	1889	1890	1888	1299
581	20231024	095000	16657470	1890	1890	1890	1890	281
582	20231024	094900	16126380	1897	1896	1897	1896	10
583	20231024	094800	16107416	1890	1890	1890	1890	31
584	20231024	094700	16048826	1898	1898	1898	1898	4
585	20231024	094600	16041234	1898	1898	1898	1898	15
586	20231024	094500	16012764	1899	1899	1899	1899	0
587	20231024	094400	16012764	1899	1899	1899	1899	306
588	20231024	094300	15431670	1892	1896	1896	1892	422
589	20231024	094200	14631846	1899	1899	1899	1899	0
590	20231024	094100	14631846	1899	1899	1899	1899	0
591	20231024	094000	14631846	1899	1899	1899	1899	0
592	20231024	093900	14631846	1899	1899	1899	1899	1
593	20231024	093800	14629947	1899	1895	1899	1895	277
594	20231024	093700	14105004	1895	1895	1895	1895	0
595	20231024	093600	14105004	1895	1899	1899	1895	946
596	20231024	093500	12312154	1917	1917	1917	1917	0
597	20231024	093400	12312154	1917	1917	1917	1917	0
598	20231024	093300	12312154	1917	1917	1917	1917	1
599	20231024	093200	12310237	1900	1918	1918	1900	205
600	20231024	093100	11920647	1918	1918	1918	1918	4
601	20231024	093000	11912975	1919	1919	1919	1919	4
602	20231024	092900	11905299	1919	1919	1919	1919	22
603	20231024	092800	11863081	1920	1920	1920	1920	0
604	20231024	092700	11863081	1920	1920	1920	1920	0
605	20231024	092600	11863081	1920	1920	1920	1920	0
606	20231024	092500	11863081	1920	1920	1920	1920	100
607	20231024	092400	11671081	1920	1899	1920	1899	2
608	20231024	092300	11667262	1920	1921	1921	1920	20
609	20231024	092200	11628843	1898	1898	1898	1898	0
610	20231024	092100	11628843	1898	1898	1898	1898	8
611	20231024	092000	11613659	1905	1923	1923	1905	1051
612	20231024	091900	9610586	1925	1924	1925	1924	100
613	20231024	091800	9418154	1925	1925	1925	1925	119
614	20231024	091700	9189079	1928	1929	1929	1928	2
615	20231024	091600	9185222	1898	1929	1929	1898	101
616	20231024	091500	8990424	1930	1898	1930	1898	125
617	20231024	091400	8750641	1930	1899	1930	1899	51
618	20231024	091300	8653730	1935	1935	1935	1935	0
619	20231024	091200	8653730	1935	1923	1935	1923	1037
620	20231024	091100	6648639	1935	1892	1935	1892	105
621	20231024	091000	6449764	1892	1947	1947	1892	26
622	20231024	090900	6400297	1948	1948	1948	1948	0
623	20231024	090800	6400297	1948	1944	1948	1944	500
624	20231024	090700	5426647	1948	1886	1948	1886	80
625	20231024	090600	5275705	1949	1951	1951	1949	7
626	20231024	090500	5262051	1953	1953	1953	1953	0
627	20231024	090400	5262051	1953	1953	1953	1953	0
628	20231024	090300	5262051	1953	1952	1953	1952	614
629	20231024	090200	4062966	1954	1914	1955	1883	1170
630	20231024	090100	1807306	1881	1920	1920	1876	41
631	20231024	090000	1730000	1875	1870	1875	1870	871