KissMeData/083470/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	193800	135360213	1878	1878	1878	1878	2580
3	20231019	193700	135360213	1878	1878	1878	1878	0
4	20231019	193600	135360213	1878	1878	1878	1878	0
5	20231019	193500	135360213	1878	1878	1878	1878	0
6	20231019	193400	135360213	1878	1878	1878	1878	0
7	20231019	193300	135360213	1878	1878	1878	1878	0
8	20231019	193200	135360213	1878	1878	1878	1878	0
9	20231019	193100	135360213	1878	1878	1878	1878	0
10	20231019	193000	135360213	1878	1878	1878	1878	0
11	20231019	192900	135360213	1878	1878	1878	1878	0
12	20231019	192800	135360213	1878	1878	1878	1878	0
13	20231019	192700	135360213	1878	1878	1878	1878	0
14	20231019	192600	135360213	1878	1878	1878	1878	0
15	20231019	192500	135360213	1878	1878	1878	1878	0
16	20231019	192400	135360213	1878	1878	1878	1878	0
17	20231019	192300	135360213	1878	1878	1878	1878	0
18	20231019	192200	135360213	1878	1878	1878	1878	0
19	20231019	192100	135360213	1878	1878	1878	1878	0
20	20231019	192000	135360213	1878	1878	1878	1878	0
21	20231019	191900	135360213	1878	1878	1878	1878	0
22	20231019	191800	135360213	1878	1878	1878	1878	0
23	20231019	191700	135360213	1878	1878	1878	1878	0
24	20231019	191600	135360213	1878	1878	1878	1878	0
25	20231019	191500	135360213	1878	1878	1878	1878	0
26	20231019	191400	135360213	1878	1878	1878	1878	0
27	20231019	191300	135360213	1878	1878	1878	1878	0
28	20231019	191200	135360213	1878	1878	1878	1878	0
29	20231019	191100	135360213	1878	1878	1878	1878	0
30	20231019	191000	135360213	1878	1878	1878	1878	0
31	20231019	190900	135360213	1878	1878	1878	1878	0
32	20231019	190800	135360213	1878	1878	1878	1878	2580
33	20231019	190700	135360213	1878	1878	1878	1878	0
34	20231019	190600	135360213	1878	1878	1878	1878	0
35	20231019	190500	135360213	1878	1878	1878	1878	0
36	20231019	190400	135360213	1878	1878	1878	1878	0
37	20231019	190300	135360213	1878	1878	1878	1878	0
38	20231019	190200	135360213	1878	1878	1878	1878	0
39	20231019	190100	135360213	1878	1878	1878	1878	0
40	20231019	190000	135360213	1878	1878	1878	1878	0
41	20231019	185900	135360213	1878	1878	1878	1878	0
42	20231019	185800	135360213	1878	1878	1878	1878	0
43	20231019	185700	135360213	1878	1878	1878	1878	0
44	20231019	185600	135360213	1878	1878	1878	1878	0
45	20231019	185500	135360213	1878	1878	1878	1878	0
46	20231019	185400	135360213	1878	1878	1878	1878	0
47	20231019	185300	135360213	1878	1878	1878	1878	0
48	20231019	185200	135360213	1878	1878	1878	1878	0
49	20231019	185100	135360213	1878	1878	1878	1878	0
50	20231019	185000	135360213	1878	1878	1878	1878	0
51	20231019	184900	135360213	1878	1878	1878	1878	0
52	20231019	184800	135360213	1878	1878	1878	1878	0
53	20231019	184700	135360213	1878	1878	1878	1878	0
54	20231019	184600	135360213	1878	1878	1878	1878	0
55	20231019	184500	135360213	1878	1878	1878	1878	0
56	20231019	184400	135360213	1878	1878	1878	1878	0
57	20231019	184300	135360213	1878	1878	1878	1878	0
58	20231019	184200	135360213	1878	1878	1878	1878	0
59	20231019	184100	135360213	1878	1878	1878	1878	0
60	20231019	184000	135360213	1878	1878	1878	1878	0
61	20231019	183900	135360213	1878	1878	1878	1878	0
62	20231019	183800	135360213	1878	1878	1878	1878	2580
63	20231019	183700	135360213	1878	1878	1878	1878	0
64	20231019	183600	135360213	1878	1878	1878	1878	0
65	20231019	183500	135360213	1878	1878	1878	1878	0
66	20231019	183400	135360213	1878	1878	1878	1878	0
67	20231019	183300	135360213	1878	1878	1878	1878	0
68	20231019	183200	135360213	1878	1878	1878	1878	0
69	20231019	183100	135360213	1878	1878	1878	1878	0
70	20231019	183000	135360213	1878	1878	1878	1878	0
71	20231019	182900	135360213	1878	1878	1878	1878	0
72	20231019	182800	135360213	1878	1878	1878	1878	0
73	20231019	182700	135360213	1878	1878	1878	1878	0
74	20231019	182600	135360213	1878	1878	1878	1878	0
75	20231019	182500	135360213	1878	1878	1878	1878	0
76	20231019	182400	135360213	1878	1878	1878	1878	0
77	20231019	182300	135360213	1878	1878	1878	1878	0
78	20231019	182200	135360213	1878	1878	1878	1878	0
79	20231019	182100	135360213	1878	1878	1878	1878	0
80	20231019	182000	135360213	1878	1878	1878	1878	0
81	20231019	181900	135360213	1878	1878	1878	1878	0
82	20231019	181800	135360213	1878	1878	1878	1878	0
83	20231019	181700	135360213	1878	1878	1878	1878	0
84	20231019	181600	135360213	1878	1878	1878	1878	0
85	20231019	181500	135360213	1878	1878	1878	1878	0
86	20231019	181400	135360213	1878	1878	1878	1878	0
87	20231019	181300	135360213	1878	1878	1878	1878	0
88	20231019	181200	135360213	1878	1878	1878	1878	0
89	20231019	181100	135360213	1878	1878	1878	1878	0
90	20231019	181000	135360213	1878	1878	1878	1878	0
91	20231019	180900	135360213	1878	1878	1878	1878	0
92	20231019	180800	135360213	1878	1878	1878	1878	2580
93	20231019	180700	135360213	1878	1878	1878	1878	0
94	20231019	180600	135360213	1878	1878	1878	1878	0
95	20231019	180500	135360213	1878	1878	1878	1878	0
96	20231019	180400	135360213	1878	1878	1878	1878	0
97	20231019	180300	135360213	1878	1878	1878	1878	0
98	20231019	180200	135360213	1878	1878	1878	1878	0
99	20231019	180100	135360213	1878	1878	1878	1878	0
100	20231019	180000	135360213	1878	1878	1878	1878	0
101	20231019	175900	135360213	1878	1878	1878	1878	0
102	20231019	175800	135360213	1878	1878	1878	1878	0
103	20231019	175700	135360213	1878	1878	1878	1878	0
104	20231019	175600	135360213	1878	1878	1878	1878	0
105	20231019	175500	135360213	1878	1878	1878	1878	0
106	20231019	175400	135360213	1878	1878	1878	1878	0
107	20231019	175300	135360213	1878	1878	1878	1878	0
108	20231019	175200	135360213	1878	1878	1878	1878	0
109	20231019	175100	135360213	1878	1878	1878	1878	0
110	20231019	175000	135360213	1878	1878	1878	1878	0
111	20231019	174900	135360213	1878	1878	1878	1878	0
112	20231019	174800	135360213	1878	1878	1878	1878	0
113	20231019	174700	135360213	1878	1878	1878	1878	0
114	20231019	174600	135360213	1878	1878	1878	1878	0
115	20231019	174500	135360213	1878	1878	1878	1878	0
116	20231019	174400	135360213	1878	1878	1878	1878	0
117	20231019	174300	135360213	1878	1878	1878	1878	0
118	20231019	174200	135360213	1878	1878	1878	1878	0
119	20231019	174100	135360213	1878	1878	1878	1878	0
120	20231019	174000	135360213	1878	1878	1878	1878	0
121	20231019	173900	135360213	1878	1878	1878	1878	0
122	20231019	173800	135360213	1878	1878	1878	1878	2580
123	20231019	173700	135360213	1878	1878	1878	1878	0
124	20231019	173600	135360213	1878	1878	1878	1878	0
125	20231019	173500	135360213	1878	1878	1878	1878	0
126	20231019	173400	135360213	1878	1878	1878	1878	0
127	20231019	173300	135360213	1878	1878	1878	1878	0
128	20231019	173200	135360213	1878	1878	1878	1878	0
129	20231019	173100	135360213	1878	1878	1878	1878	0
130	20231019	173000	135360213	1878	1878	1878	1878	0
131	20231019	172900	135360213	1878	1878	1878	1878	0
132	20231019	172800	135360213	1878	1878	1878	1878	0
133	20231019	172700	135360213	1878	1878	1878	1878	0
134	20231019	172600	135360213	1878	1878	1878	1878	0
135	20231019	172500	135360213	1878	1878	1878	1878	0
136	20231019	172400	135360213	1878	1878	1878	1878	0
137	20231019	172300	135360213	1878	1878	1878	1878	0
138	20231019	172200	135360213	1878	1878	1878	1878	0
139	20231019	172100	135360213	1878	1878	1878	1878	0
140	20231019	172000	135360213	1878	1878	1878	1878	0
141	20231019	171900	135360213	1878	1878	1878	1878	0
142	20231019	171800	135360213	1878	1878	1878	1878	0
143	20231019	171700	135360213	1878	1878	1878	1878	0
144	20231019	171600	135360213	1878	1878	1878	1878	0
145	20231019	171500	135360213	1878	1878	1878	1878	0
146	20231019	171400	135360213	1878	1878	1878	1878	0
147	20231019	171300	135360213	1878	1878	1878	1878	0
148	20231019	171200	135360213	1878	1878	1878	1878	0
149	20231019	171100	135360213	1878	1878	1878	1878	0
150	20231019	171000	135360213	1878	1878	1878	1878	0
151	20231019	170900	135360213	1878	1878	1878	1878	0
152	20231019	170800	135360213	1878	1878	1878	1878	2580
153	20231019	170700	135360213	1878	1878	1878	1878	0
154	20231019	170600	135360213	1878	1878	1878	1878	0
155	20231019	170500	135360213	1878	1878	1878	1878	0
156	20231019	170400	135360213	1878	1878	1878	1878	0
157	20231019	170300	135360213	1878	1878	1878	1878	0
158	20231019	170200	135360213	1878	1878	1878	1878	0
159	20231019	170100	135360213	1878	1878	1878	1878	0
160	20231019	170000	135360213	1878	1878	1878	1878	0
161	20231019	165900	135360213	1878	1878	1878	1878	0
162	20231019	165800	135360213	1878	1878	1878	1878	0
163	20231019	165700	135360213	1878	1878	1878	1878	0
164	20231019	165600	135360213	1878	1878	1878	1878	0
165	20231019	165500	135360213	1878	1878	1878	1878	0
166	20231019	165400	135360213	1878	1878	1878	1878	0
167	20231019	165300	135360213	1878	1878	1878	1878	0
168	20231019	165200	135360213	1878	1878	1878	1878	0
169	20231019	165100	135360213	1878	1878	1878	1878	0
170	20231019	165000	135360213	1878	1878	1878	1878	0
171	20231019	164900	135360213	1878	1878	1878	1878	0
172	20231019	164800	135360213	1878	1878	1878	1878	0
173	20231019	164700	135360213	1878	1878	1878	1878	0
174	20231019	164600	135360213	1878	1878	1878	1878	0
175	20231019	164500	135360213	1878	1878	1878	1878	0
176	20231019	164400	135360213	1878	1878	1878	1878	0
177	20231019	164300	135360213	1878	1878	1878	1878	0
178	20231019	164200	135360213	1878	1878	1878	1878	0
179	20231019	164100	135360213	1878	1878	1878	1878	0
180	20231019	164000	135360213	1878	1878	1878	1878	0
181	20231019	163900	135360213	1878	1878	1878	1878	0
182	20231019	163800	135360213	1878	1878	1878	1878	2580
183	20231019	163700	135360213	1878	1878	1878	1878	0
184	20231019	163600	135360213	1878	1878	1878	1878	0
185	20231019	163500	135360213	1878	1878	1878	1878	0
186	20231019	163400	135360213	1878	1878	1878	1878	0
187	20231019	163300	135360213	1878	1878	1878	1878	0
188	20231019	163200	135360213	1878	1878	1878	1878	0
189	20231019	163100	135360213	1878	1878	1878	1878	0
190	20231019	163000	135360213	1878	1878	1878	1878	0
191	20231019	162900	135360213	1878	1878	1878	1878	0
192	20231019	162800	135360213	1878	1878	1878	1878	0
193	20231019	162700	135360213	1878	1878	1878	1878	0
194	20231019	162600	135360213	1878	1878	1878	1878	0
195	20231019	162500	135360213	1878	1878	1878	1878	0
196	20231019	162400	135360213	1878	1878	1878	1878	0
197	20231019	162300	135360213	1878	1878	1878	1878	0
198	20231019	162200	135360213	1878	1878	1878	1878	0
199	20231019	162100	135360213	1878	1878	1878	1878	0
200	20231019	162000	135360213	1878	1878	1878	1878	0
201	20231019	161900	135360213	1878	1878	1878	1878	0
202	20231019	161800	135360213	1878	1878	1878	1878	0
203	20231019	161700	135360213	1878	1878	1878	1878	0
204	20231019	161600	135360213	1878	1878	1878	1878	0
205	20231019	161500	135360213	1878	1878	1878	1878	0
206	20231019	161400	135360213	1878	1878	1878	1878	0
207	20231019	161300	135360213	1878	1878	1878	1878	0
208	20231019	161200	135360213	1878	1878	1878	1878	0
209	20231019	161100	135360213	1878	1878	1878	1878	0
210	20231019	161000	135360213	1878	1878	1878	1878	0
211	20231019	160900	135360213	1878	1878	1878	1878	0
212	20231019	160800	135360213	1878	1878	1878	1878	2580
213	20231019	160700	135360213	1878	1878	1878	1878	0
214	20231019	160600	135360213	1878	1878	1878	1878	0
215	20231019	160500	135360213	1878	1878	1878	1878	0
216	20231019	160400	135360213	1878	1878	1878	1878	0
217	20231019	160300	135360213	1878	1878	1878	1878	0
218	20231019	160200	135360213	1878	1878	1878	1878	0
219	20231019	160100	135360213	1878	1878	1878	1878	0
220	20231019	160000	135360213	1878	1878	1878	1878	0
221	20231019	155900	135360213	1878	1878	1878	1878	0
222	20231019	155800	135360213	1878	1878	1878	1878	0
223	20231019	155700	135360213	1878	1878	1878	1878	0
224	20231019	155600	135360213	1878	1878	1878	1878	0
225	20231019	155500	135360213	1878	1878	1878	1878	0
226	20231019	155400	135360213	1878	1878	1878	1878	0
227	20231019	155300	135360213	1878	1878	1878	1878	0
228	20231019	155200	135360213	1878	1878	1878	1878	0
229	20231019	155100	135360213	1878	1878	1878	1878	0
230	20231019	155000	135360213	1878	1878	1878	1878	0
231	20231019	154900	135360213	1878	1878	1878	1878	0
232	20231019	154800	135360213	1878	1878	1878	1878	0
233	20231019	154700	135360213	1878	1878	1878	1878	0
234	20231019	154600	135360213	1878	1878	1878	1878	0
235	20231019	154500	135360213	1878	1878	1878	1878	0
236	20231019	154400	135360213	1878	1878	1878	1878	0
237	20231019	154300	135360213	1878	1878	1878	1878	0
238	20231019	154200	135360213	1878	1878	1878	1878	0
239	20231019	154100	135360213	1878	1878	1878	1878	0
240	20231019	154000	135360213	1878	1878	1878	1878	0
241	20231019	153900	135360213	1878	1878	1878	1878	0
242	20231019	153800	135360213	1878	1878	1878	1878	2580
243	20231019	153700	135360213	1878	1878	1878	1878	0
244	20231019	153600	135360213	1878	1878	1878	1878	0
245	20231019	153500	135360213	1878	1878	1878	1878	0
246	20231019	153400	135360213	1878	1878	1878	1878	0
247	20231019	153300	135360213	1878	1878	1878	1878	0
248	20231019	153200	135360213	1878	1878	1878	1878	0
249	20231019	153100	135360213	1878	1878	1878	1878	0
250	20231019	153000	135360213	1878	1878	1878	1878	2580
251	20231019	152900	130514973	1897	1897	1897	1897	0
252	20231019	152800	130514973	1897	1897	1897	1897	0
253	20231019	152700	130514973	1897	1897	1897	1897	0
254	20231019	152600	130514973	1897	1897	1897	1897	0
255	20231019	152500	130514973	1897	1897	1897	1897	0
256	20231019	152400	130514973	1897	1897	1897	1897	0
257	20231019	152300	130514973	1897	1897	1897	1897	0
258	20231019	152200	130514973	1897	1897	1897	1897	0
259	20231019	152100	130514973	1897	1897	1897	1897	0
260	20231019	152000	130514973	1897	1897	1897	1897	0
261	20231019	151900	130514973	1897	1897	1897	1897	0
262	20231019	151800	130514973	1897	1897	1897	1897	0
263	20231019	151700	130514973	1897	1897	1897	1897	0
264	20231019	151600	130514973	1897	1897	1897	1897	0
265	20231019	151500	130514973	1897	1897	1897	1897	0
266	20231019	151400	130514973	1897	1897	1897	1897	0
267	20231019	151300	130514973	1897	1896	1897	1896	141
268	20231019	151200	130247565	1897	1897	1897	1897	0
269	20231019	151100	130247565	1897	1897	1897	1897	0
270	20231019	151000	130247565	1897	1897	1897	1897	0
271	20231019	150900	130247565	1897	1897	1897	1897	0
272	20231019	150800	130247565	1897	1897	1897	1897	0
273	20231019	150700	130247565	1897	1897	1897	1897	0
274	20231019	150600	130247565	1897	1896	1897	1896	105
275	20231019	150500	130048455	1899	1899	1899	1899	0
276	20231019	150400	130048455	1899	1899	1899	1899	0
277	20231019	150300	130048455	1899	1899	1899	1899	0
278	20231019	150200	130048455	1899	1899	1899	1899	0
279	20231019	150100	130048455	1899	1899	1899	1899	0
280	20231019	150000	130048455	1899	1899	1899	1899	1
281	20231019	145900	130046556	1899	1899	1899	1899	0
282	20231019	145800	130046556	1899	1899	1899	1899	12
283	20231019	145700	130023768	1900	1900	1900	1900	0
284	20231019	145600	130023768	1900	1900	1900	1900	0
285	20231019	145500	130023768	1900	1900	1900	1900	0
286	20231019	145400	130023768	1900	1900	1900	1900	0
287	20231019	145300	130023768	1900	1900	1900	1900	0
288	20231019	145200	130023768	1900	1900	1900	1900	0
289	20231019	145100	130023768	1900	1900	1900	1900	0
290	20231019	145000	130023768	1900	1880	1900	1880	11
291	20231019	144900	130003068	1900	1899	1900	1899	6
292	20231019	144800	129991673	1901	1901	1901	1901	0
293	20231019	144700	129991673	1901	1901	1901	1901	1
294	20231019	144600	129989772	1885	1886	1886	1885	523
295	20231019	144500	129003898	1901	1901	1901	1901	0
296	20231019	144400	129003898	1901	1901	1901	1901	0
297	20231019	144300	129003898	1901	1901	1901	1901	0
298	20231019	144200	129003898	1901	1901	1901	1901	10
299	20231019	144100	128984888	1901	1901	1901	1901	25
300	20231019	144000	128937363	1901	1901	1901	1900	47
301	20231019	143900	128848052	1901	1901	1901	1901	20
302	20231019	143800	128810032	1901	1901	1901	1901	40
303	20231019	143700	128733992	1901	1901	1901	1900	188
304	20231019	143600	128376762	1901	1901	1901	1901	200
305	20231019	143500	127996562	1901	1901	1901	1900	600
306	20231019	143400	126855963	1901	1900	1901	1900	80
307	20231019	143300	126703892	1901	1900	1901	1899	650
308	20231019	143200	125468833	1900	1897	1900	1896	780
309	20231019	143100	123989101	1897	1878	1897	1878	800
310	20231019	143000	122481697	1878	1864	1878	1864	745
311	20231019	142900	121084219	1864	1864	1864	1864	0
312	20231019	142800	121084219	1864	1864	1864	1864	0
313	20231019	142700	121084219	1864	1864	1864	1864	0
314	20231019	142600	121084219	1864	1864	1864	1864	0
315	20231019	142500	121084219	1864	1865	1865	1864	234
316	20231019	142400	120648003	1864	1864	1864	1864	0
317	20231019	142300	120648003	1864	1864	1864	1864	0
318	20231019	142200	120648003	1864	1864	1864	1864	210
319	20231019	142100	120256563	1864	1864	1864	1864	0
320	20231019	142000	120256563	1864	1864	1864	1864	502
321	20231019	141900	119320835	1869	1869	1869	1869	8
322	20231019	141800	119305883	1864	1864	1864	1864	500
323	20231019	141700	118373883	1865	1865	1865	1865	504
324	20231019	141600	117433923	1865	1865	1865	1865	0
325	20231019	141500	117433923	1865	1865	1865	1865	360
326	20231019	141400	116762523	1865	1865	1865	1865	0
327	20231019	141300	116762523	1865	1868	1868	1865	1300
328	20231019	141200	114337517	1869	1869	1869	1869	21
329	20231019	141100	114298268	1869	1869	1869	1869	0
330	20231019	141000	114298268	1869	1869	1869	1869	0
331	20231019	140900	114298268	1869	1869	1869	1869	33
332	20231019	140800	114236591	1869	1869	1869	1869	0
333	20231019	140700	114236591	1869	1869	1869	1869	183
334	20231019	140600	113894564	1869	1869	1869	1869	174
335	20231019	140500	113569358	1868	1868	1868	1868	0
336	20231019	140400	113569358	1868	1869	1869	1868	50
337	20231019	140300	113475919	1869	1869	1869	1869	0
338	20231019	140200	113475919	1869	1869	1869	1869	0
339	20231019	140100	113475919	1869	1869	1869	1869	0
340	20231019	140000	113475919	1869	1869	1869	1869	0
341	20231019	135900	113475919	1869	1869	1869	1869	12
342	20231019	135800	113453491	1869	1871	1871	1869	403
343	20231019	135700	112700003	1872	1872	1872	1872	105
344	20231019	135600	112503443	1874	1872	1874	1872	200
345	20231019	135500	112128843	1871	1871	1871	1871	334
346	20231019	135400	111503929	1872	1874	1874	1872	63
347	20231019	135300	111385985	1874	1874	1874	1874	0
348	20231019	135200	111385985	1874	1874	1874	1874	38
349	20231019	135100	111314773	1876	1876	1876	1876	0
350	20231019	135000	111314773	1876	1876	1876	1876	0
351	20231019	134900	111314773	1876	1876	1876	1876	1
352	20231019	134800	111312897	1876	1876	1876	1876	0
353	20231019	134700	111312897	1876	1876	1876	1876	0
354	20231019	134600	111312897	1876	1874	1876	1874	107
355	20231019	134500	111112276	1873	1873	1873	1873	0
356	20231019	134400	111112276	1873	1874	1874	1873	314
357	20231019	134300	110524148	1874	1875	1875	1874	15
358	20231019	134200	110496025	1875	1875	1875	1875	0
359	20231019	134100	110496025	1875	1875	1875	1875	0
360	20231019	134000	110496025	1875	1877	1877	1875	8
361	20231019	133900	110481021	1876	1877	1877	1876	12
362	20231019	133800	110458502	1877	1877	1877	1877	0
363	20231019	133700	110458502	1877	1877	1877	1877	0
364	20231019	133600	110458502	1877	1877	1877	1877	0
365	20231019	133500	110458502	1877	1877	1877	1877	0
366	20231019	133400	110458502	1877	1877	1877	1877	0
367	20231019	133300	110458502	1877	1877	1877	1877	47
368	20231019	133200	110370283	1877	1877	1877	1877	0
369	20231019	133100	110370283	1877	1877	1877	1877	0
370	20231019	133000	110370283	1877	1877	1877	1877	0
371	20231019	132900	110370283	1877	1877	1877	1877	0
372	20231019	132800	110370283	1877	1877	1877	1877	0
373	20231019	132700	110370283	1877	1877	1877	1877	0
374	20231019	132600	110370283	1877	1877	1877	1877	0
375	20231019	132500	110370283	1877	1877	1877	1877	0
376	20231019	132400	110370283	1877	1877	1877	1877	50
377	20231019	132300	110276433	1877	1877	1877	1877	0
378	20231019	132200	110276433	1877	1877	1877	1877	315
379	20231019	132100	109685178	1878	1878	1878	1878	1
380	20231019	132000	109683300	1878	1877	1878	1877	321
381	20231019	131900	109080782	1877	1877	1877	1877	0
382	20231019	131800	109080782	1877	1877	1877	1877	1
383	20231019	131700	109078905	1861	1861	1861	1861	0
384	20231019	131600	109078905	1861	1861	1861	1861	0
385	20231019	131500	109078905	1861	1871	1871	1861	2485
386	20231019	131400	104447595	1870	1870	1870	1870	0
387	20231019	131300	104447595	1870	1870	1870	1870	109
388	20231019	131200	104243765	1869	1870	1870	1869	141
389	20231019	131100	103980165	1870	1871	1871	1870	633
390	20231019	131000	102796353	1872	1873	1877	1872	887
391	20231019	130900	101135520	1878	1878	1878	1878	0
392	20231019	130800	101135520	1878	1878	1878	1878	0
393	20231019	130700	101135520	1878	1878	1878	1878	0
394	20231019	130600	101135520	1878	1878	1878	1878	0
395	20231019	130500	101135520	1878	1878	1878	1878	98
396	20231019	130400	100951476	1878	1880	1880	1878	214
397	20231019	130300	100549536	1893	1893	1893	1893	0
398	20231019	130200	100549536	1893	1893	1893	1893	0
399	20231019	130100	100549536	1893	1893	1893	1893	0
400	20231019	130000	100549536	1893	1893	1893	1893	0
401	20231019	125900	100549536	1893	1893	1893	1893	0
402	20231019	125800	100549536	1893	1893	1893	1893	0
403	20231019	125700	100549536	1893	1893	1893	1893	1
404	20231019	125600	100547643	1897	1897	1897	1897	0
405	20231019	125500	100547643	1897	1897	1897	1897	0
406	20231019	125400	100547643	1897	1897	1897	1897	0
407	20231019	125300	100547643	1897	1897	1897	1897	0
408	20231019	125200	100547643	1897	1892	1897	1871	2395
409	20231019	125100	96043037	1897	1897	1897	1897	100
410	20231019	125000	95853337	1897	1897	1897	1897	1
411	20231019	124900	95851440	1897	1897	1897	1897	0
412	20231019	124800	95851440	1897	1896	1897	1896	100
413	20231019	124700	95661774	1897	1897	1897	1897	0
414	20231019	124600	95661774	1897	1897	1897	1897	0
415	20231019	124500	95661774	1897	1897	1897	1897	0
416	20231019	124400	95661774	1897	1897	1897	1897	0
417	20231019	124300	95661774	1897	1897	1897	1897	12
418	20231019	124200	95639010	1885	1885	1885	1885	0
419	20231019	124100	95639010	1885	1885	1885	1885	2
420	20231019	124000	95635240	1886	1886	1886	1886	0
421	20231019	123900	95635240	1886	1886	1886	1886	0
422	20231019	123800	95635240	1886	1886	1886	1886	0
423	20231019	123700	95635240	1886	1886	1886	1886	0
424	20231019	123600	95635240	1886	1886	1886	1886	0
425	20231019	123500	95635240	1886	1886	1886	1886	0
426	20231019	123400	95635240	1886	1886	1886	1886	0
427	20231019	123300	95635240	1886	1886	1886	1886	0
428	20231019	123200	95635240	1886	1886	1886	1886	0
429	20231019	123100	95635240	1886	1886	1886	1886	146
430	20231019	123000	95359884	1886	1886	1886	1886	34
431	20231019	122900	95295760	1886	1886	1886	1886	0
432	20231019	122800	95295760	1886	1886	1886	1886	0
433	20231019	122700	95295760	1886	1888	1888	1886	656
434	20231019	122600	94058394	1889	1889	1889	1889	26
435	20231019	122500	94009280	1890	1890	1890	1890	0
436	20231019	122400	94009280	1890	1890	1890	1890	80
437	20231019	122300	93858080	1890	1891	1891	1890	1000
438	20231019	122200	91968078	1900	1900	1900	1900	0
439	20231019	122100	91968078	1900	1900	1900	1900	0
440	20231019	122000	91968078	1900	1900	1900	1900	1
441	20231019	121900	91966178	1890	1890	1890	1890	0
442	20231019	121800	91966178	1890	1890	1890	1890	0
443	20231019	121700	91966178	1890	1890	1890	1890	360
444	20231019	121600	91285778	1890	1892	1892	1890	980
445	20231019	121500	89432868	1892	1895	1895	1892	288
446	20231019	121400	88887529	1901	1901	1901	1901	0
447	20231019	121300	88887529	1901	1901	1901	1901	0
448	20231019	121200	88887529	1901	1901	1901	1901	0
449	20231019	121100	88887529	1901	1901	1901	1901	0
450	20231019	121000	88887529	1901	1901	1901	1901	1
451	20231019	120900	88885628	1902	1902	1902	1902	0
452	20231019	120800	88885628	1902	1902	1902	1902	0
453	20231019	120700	88885628	1902	1902	1902	1902	0
454	20231019	120600	88885628	1902	1902	1902	1902	0
455	20231019	120500	88885628	1902	1902	1902	1902	0
456	20231019	120400	88885628	1902	1902	1902	1902	0
457	20231019	120300	88885628	1902	1902	1902	1902	0
458	20231019	120200	88885628	1902	1902	1902	1902	0
459	20231019	120100	88885628	1902	1902	1902	1902	1
460	20231019	120000	88883726	1901	1901	1901	1901	15
461	20231019	115900	88855211	1901	1901	1901	1901	20
462	20231019	115800	88817191	1895	1897	1897	1895	949
463	20231019	115700	87017122	1898	1898	1898	1898	201
464	20231019	115600	86635624	1899	1899	1899	1899	1
465	20231019	115500	86633725	1903	1903	1903	1903	0
466	20231019	115400	86633725	1903	1903	1903	1903	0
467	20231019	115300	86633725	1903	1903	1903	1903	0
468	20231019	115200	86633725	1903	1903	1903	1903	0
469	20231019	115100	86633725	1903	1903	1903	1903	0
470	20231019	115000	86633725	1903	1903	1903	1903	0
471	20231019	114900	86633725	1903	1903	1903	1903	0
472	20231019	114800	86633725	1903	1903	1903	1903	0
473	20231019	114700	86633725	1903	1906	1906	1903	74
474	20231019	114600	86492864	1906	1906	1906	1906	0
475	20231019	114500	86492864	1906	1906	1906	1906	0
476	20231019	114400	86492864	1906	1906	1906	1906	0
477	20231019	114300	86492864	1906	1906	1906	1906	0
478	20231019	114200	86492864	1906	1906	1906	1906	0
479	20231019	114100	86492864	1906	1909	1909	1906	160
480	20231019	114000	86187659	1927	1927	1927	1927	2
481	20231019	113900	86183805	1932	1932	1932	1932	0
482	20231019	113800	86183805	1932	1932	1932	1932	0
483	20231019	113700	86183805	1932	1932	1932	1932	0
484	20231019	113600	86183805	1932	1932	1932	1932	0
485	20231019	113500	86183805	1932	1931	1932	1931	28
486	20231019	113400	86129727	1931	1931	1931	1931	10
487	20231019	113300	86110417	1932	1932	1933	1932	9
488	20231019	113200	86093025	1932	1916	1932	1916	77
489	20231019	113100	85945247	1912	1911	1912	1911	388
490	20231019	113000	85203726	1910	1906	1910	1906	117
491	20231019	112900	84980280	1905	1905	1905	1905	87
492	20231019	112800	84814545	1897	1897	1897	1897	0
493	20231019	112700	84814545	1897	1897	1897	1897	0
494	20231019	112600	84814545	1897	1897	1897	1897	0
495	20231019	112500	84814545	1897	1897	1897	1897	0
496	20231019	112400	84814545	1897	1897	1897	1897	0
497	20231019	112300	84814545	1897	1897	1897	1897	0
498	20231019	112200	84814545	1897	1897	1897	1897	0
499	20231019	112100	84814545	1897	1897	1897	1897	0
500	20231019	112000	84814545	1897	1897	1897	1897	180
501	20231019	111900	84473085	1897	1897	1897	1897	0
502	20231019	111800	84473085	1897	1897	1897	1897	0
503	20231019	111700	84473085	1897	1897	1897	1897	0
504	20231019	111600	84473085	1897	1897	1897	1897	0
505	20231019	111500	84473085	1897	1897	1897	1897	0
506	20231019	111400	84473085	1897	1897	1897	1897	40
507	20231019	111300	84397205	1898	1898	1898	1898	44
508	20231019	111200	84313693	1898	1898	1898	1898	2
509	20231019	111100	84309897	1897	1898	1898	1897	4105
510	20231019	111000	76518762	1898	1898	1898	1898	0
511	20231019	110900	76518762	1898	1898	1898	1898	0
512	20231019	110800	76518762	1898	1898	1898	1898	0
513	20231019	110700	76518762	1898	1898	1898	1898	6
514	20231019	110600	76507374	1898	1898	1898	1898	180
515	20231019	110500	76165734	1898	1898	1898	1898	0
516	20231019	110400	76165734	1898	1902	1902	1898	1000
517	20231019	110300	74265062	1902	1902	1902	1902	0
518	20231019	110200	74265062	1902	1902	1902	1902	2
519	20231019	110100	74261258	1902	1902	1902	1902	0
520	20231019	110000	74261258	1902	1902	1902	1902	0
521	20231019	105900	74261258	1902	1902	1902	1902	0
522	20231019	105800	74261258	1902	1902	1902	1902	0
523	20231019	105700	74261258	1902	1902	1902	1902	20
524	20231019	105600	74223218	1898	1898	1898	1898	0
525	20231019	105500	74223218	1898	1898	1898	1898	362
526	20231019	105400	73536142	1902	1902	1902	1902	71
527	20231019	105300	73401100	1902	1902	1902	1902	0
528	20231019	105200	73401100	1902	1902	1902	1902	0
529	20231019	105100	73401100	1902	1898	1902	1898	2606
530	20231019	105000	68454908	1898	1898	1898	1898	0
531	20231019	104900	68454908	1898	1898	1898	1898	0
532	20231019	104800	68454908	1898	1898	1898	1898	0
533	20231019	104700	68454908	1898	1898	1898	1898	0
534	20231019	104600	68454908	1898	1898	1898	1898	2
535	20231019	104500	68451112	1900	1900	1900	1900	0
536	20231019	104400	68451112	1900	1900	1900	1900	0
537	20231019	104300	68451112	1900	1900	1900	1900	10
538	20231019	104200	68432112	1900	1900	1900	1900	0
539	20231019	104100	68432112	1900	1900	1900	1900	7
540	20231019	104000	68418812	1919	1919	1919	1919	0
541	20231019	103900	68418812	1919	1919	1919	1919	0
542	20231019	103800	68418812	1919	1919	1919	1919	0
543	20231019	103700	68418812	1919	1919	1919	1919	0
544	20231019	103600	68418812	1919	1919	1919	1919	0
545	20231019	103500	68418812	1919	1919	1919	1919	0
546	20231019	103400	68418812	1919	1919	1919	1919	0
547	20231019	103300	68418812	1919	1919	1919	1919	1
548	20231019	103200	68416893	1898	1923	1932	1898	4002
549	20231019	103100	60814594	1921	1920	1921	1920	10
550	20231019	103000	60795391	1921	1921	1921	1921	0
551	20231019	102900	60795391	1921	1922	1922	1921	2
552	20231019	102800	60791548	1923	1924	1924	1923	11
553	20231019	102700	60770385	1933	1925	1933	1924	202
554	20231019	102600	60379936	1923	1923	1923	1923	84
555	20231019	102500	60218404	1916	1908	1916	1908	2532
556	20231019	102400	55385314	1908	1908	1908	1908	0
557	20231019	102300	55385314	1908	1908	1908	1908	500
558	20231019	102200	54431314	1908	1908	1908	1908	0
559	20231019	102100	54431314	1908	1908	1908	1908	900
560	20231019	102000	52714114	1907	1907	1907	1907	401
561	20231019	101900	51949407	1900	1900	1900	1900	72
562	20231019	101800	51812607	1898	1898	1898	1898	700
563	20231019	101700	50484007	1898	1898	1898	1898	586
564	20231019	101600	49371779	1898	1898	1898	1898	0
565	20231019	101500	49371779	1898	1898	1898	1898	0
566	20231019	101400	49371779	1898	1898	1898	1898	0
567	20231019	101300	49371779	1898	1898	1898	1898	0
568	20231019	101200	49371779	1898	1903	1903	1898	773
569	20231019	101100	47901069	1903	1903	1903	1903	0
570	20231019	101000	47901069	1903	1903	1903	1903	0
571	20231019	100900	47901069	1903	1903	1903	1903	0
572	20231019	100800	47901069	1903	1903	1903	1903	0
573	20231019	100700	47901069	1903	1903	1903	1903	0
574	20231019	100600	47901069	1903	1903	1903	1903	10
575	20231019	100500	47882039	1910	1910	1910	1910	0
576	20231019	100400	47882039	1910	1910	1910	1910	100
577	20231019	100300	47691039	1910	1910	1910	1910	1
578	20231019	100200	47689129	1910	1910	1910	1910	0
579	20231019	100100	47689129	1910	1910	1910	1910	0
580	20231019	100000	47689129	1910	1909	1910	1909	6
581	20231019	095900	47677673	1905	1904	1905	1904	77
582	20231019	095800	47530989	1904	1904	1904	1904	0
583	20231019	095700	47530989	1904	1905	1905	1904	106
584	20231019	095600	47329061	1905	1905	1905	1905	0
585	20231019	095500	47329061	1905	1905	1905	1905	0
586	20231019	095400	47329061	1905	1905	1905	1905	2
587	20231019	095300	47325251	1910	1910	1910	1910	0
588	20231019	095200	47325251	1910	1899	1910	1899	3
589	20231019	095100	47319543	1899	1898	1899	1898	1225
590	20231019	095000	44993577	1898	1898	1898	1898	2
591	20231019	094900	44989781	1892	1898	1898	1892	13
592	20231019	094800	44965113	1898	1898	1898	1898	34
593	20231019	094700	44900581	1898	1898	1898	1898	15
594	20231019	094600	44872111	1898	1897	1898	1897	110
595	20231019	094500	44663336	1897	1897	1897	1897	24
596	20231019	094400	44617808	1897	1897	1897	1897	3
597	20231019	094300	44612117	1881	1894	1894	1881	1100
598	20231019	094200	42540753	1898	1898	1898	1898	0
599	20231019	094100	42540753	1898	1898	1898	1898	0
600	20231019	094000	42540753	1898	1898	1898	1898	2
601	20231019	093900	42536957	1898	1898	1898	1898	1
602	20231019	093800	42535059	1887	1887	1887	1887	0
603	20231019	093700	42535059	1887	1887	1887	1887	227
604	20231019	093600	42106710	1896	1893	1896	1893	592
605	20231019	093500	40985520	1893	1893	1893	1893	0
606	20231019	093400	40985520	1893	1889	1893	1889	418
607	20231019	093300	40195906	1888	1890	1890	1888	265
608	20231019	093200	39695491	1891	1891	1891	1891	5
609	20231019	093100	39686036	1891	1893	1893	1891	90
610	20231019	093000	39515844	1893	1899	1899	1877	3202
611	20231019	092900	33482929	1899	1899	1899	1899	526
612	20231019	092800	32484055	1890	1890	1890	1890	0
613	20231019	092700	32484055	1890	1890	1890	1890	30
614	20231019	092600	32427355	1890	1890	1890	1890	463
615	20231019	092500	31552285	1890	1890	1890	1890	0
616	20231019	092400	31552285	1890	1890	1890	1890	0
617	20231019	092300	31552285	1890	1890	1890	1890	98
618	20231019	092200	31367065	1898	1891	1898	1891	161
619	20231019	092100	31062110	1890	1890	1890	1890	2000
620	20231019	092000	27282110	1899	1899	1899	1899	0
621	20231019	091900	27282110	1899	1898	1899	1898	175
622	20231019	091800	26949833	1890	1890	1890	1890	0
623	20231019	091700	26949833	1890	1890	1890	1890	0
624	20231019	091600	26949833	1890	1890	1890	1890	30
625	20231019	091500	26893133	1899	1894	1899	1892	929
626	20231019	091400	25133710	1899	1901	1901	1899	300
627	20231019	091300	24563610	1901	1901	1901	1901	0
628	20231019	091200	24563610	1901	1901	1901	1901	0
629	20231019	091100	24563610	1901	1901	1901	1901	0
630	20231019	091000	24563610	1901	1899	1907	1899	146
631	20231019	090900	24286346	1899	1911	1911	1899	810
632	20231019	090800	22746308	1903	1899	1903	1899	362
633	20231019	090700	22057426	1899	1899	1899	1899	0
634	20231019	090600	22057426	1899	1904	1904	1899	6305
635	20231019	090500	10066994	1905	1908	1908	1905	2338
636	20231019	090400	5609417	1908	1908	1908	1908	48
637	20231019	090300	5517833	1907	1922	1922	1907	730
638	20231019	090200	4123773	1907	1907	1907	1907	10
639	20231019	090100	4104703	1913	1913	1913	1913	5
640	20231019	090000	4095138	1903	1951	1951	1903	2113