KissMeData/095910/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	195100	44134142	1926	1926	1926	1926	283
3	20231027	195000	44134142	1926	1926	1926	1926	0
4	20231027	194900	44134142	1926	1926	1926	1926	0
5	20231027	194800	44134142	1926	1926	1926	1926	0
6	20231027	194700	44134142	1926	1926	1926	1926	0
7	20231027	194600	44134142	1926	1926	1926	1926	0
8	20231027	194500	44134142	1926	1926	1926	1926	0
9	20231027	194400	44134142	1926	1926	1926	1926	0
10	20231027	194300	44134142	1926	1926	1926	1926	0
11	20231027	194200	44134142	1926	1926	1926	1926	0
12	20231027	194100	44134142	1926	1926	1926	1926	0
13	20231027	194000	44134142	1926	1926	1926	1926	0
14	20231027	193900	44134142	1926	1926	1926	1926	0
15	20231027	193800	44134142	1926	1926	1926	1926	0
16	20231027	193700	44134142	1926	1926	1926	1926	0
17	20231027	193600	44134142	1926	1926	1926	1926	0
18	20231027	193500	44134142	1926	1926	1926	1926	0
19	20231027	193400	44134142	1926	1926	1926	1926	0
20	20231027	193300	44134142	1926	1926	1926	1926	0
21	20231027	193200	44134142	1926	1926	1926	1926	0
22	20231027	193100	44134142	1926	1926	1926	1926	0
23	20231027	193000	44134142	1926	1926	1926	1926	0
24	20231027	192900	44134142	1926	1926	1926	1926	0
25	20231027	192800	44134142	1926	1926	1926	1926	0
26	20231027	192700	44134142	1926	1926	1926	1926	0
27	20231027	192600	44134142	1926	1926	1926	1926	0
28	20231027	192500	44134142	1926	1926	1926	1926	0
29	20231027	192400	44134142	1926	1926	1926	1926	0
30	20231027	192300	44134142	1926	1926	1926	1926	0
31	20231027	192200	44134142	1926	1926	1926	1926	0
32	20231027	192100	44134142	1926	1926	1926	1926	283
33	20231027	192000	44134142	1926	1926	1926	1926	0
34	20231027	191900	44134142	1926	1926	1926	1926	0
35	20231027	191800	44134142	1926	1926	1926	1926	0
36	20231027	191700	44134142	1926	1926	1926	1926	0
37	20231027	191600	44134142	1926	1926	1926	1926	0
38	20231027	191500	44134142	1926	1926	1926	1926	0
39	20231027	191400	44134142	1926	1926	1926	1926	0
40	20231027	191300	44134142	1926	1926	1926	1926	0
41	20231027	191200	44134142	1926	1926	1926	1926	0
42	20231027	191100	44134142	1926	1926	1926	1926	0
43	20231027	191000	44134142	1926	1926	1926	1926	0
44	20231027	190900	44134142	1926	1926	1926	1926	0
45	20231027	190800	44134142	1926	1926	1926	1926	0
46	20231027	190700	44134142	1926	1926	1926	1926	0
47	20231027	190600	44134142	1926	1926	1926	1926	0
48	20231027	190500	44134142	1926	1926	1926	1926	0
49	20231027	190400	44134142	1926	1926	1926	1926	0
50	20231027	190300	44134142	1926	1926	1926	1926	0
51	20231027	190200	44134142	1926	1926	1926	1926	0
52	20231027	190100	44134142	1926	1926	1926	1926	0
53	20231027	190000	44134142	1926	1926	1926	1926	0
54	20231027	185900	44134142	1926	1926	1926	1926	0
55	20231027	185800	44134142	1926	1926	1926	1926	0
56	20231027	185700	44134142	1926	1926	1926	1926	0
57	20231027	185600	44134142	1926	1926	1926	1926	0
58	20231027	185500	44134142	1926	1926	1926	1926	0
59	20231027	185400	44134142	1926	1926	1926	1926	0
60	20231027	185300	44134142	1926	1926	1926	1926	0
61	20231027	185200	44134142	1926	1926	1926	1926	0
62	20231027	185100	44134142	1926	1926	1926	1926	283
63	20231027	185000	44134142	1926	1926	1926	1926	0
64	20231027	184900	44134142	1926	1926	1926	1926	0
65	20231027	184800	44134142	1926	1926	1926	1926	0
66	20231027	184700	44134142	1926	1926	1926	1926	0
67	20231027	184600	44134142	1926	1926	1926	1926	0
68	20231027	184500	44134142	1926	1926	1926	1926	0
69	20231027	184400	44134142	1926	1926	1926	1926	0
70	20231027	184300	44134142	1926	1926	1926	1926	0
71	20231027	184200	44134142	1926	1926	1926	1926	0
72	20231027	184100	44134142	1926	1926	1926	1926	0
73	20231027	184000	44134142	1926	1926	1926	1926	0
74	20231027	183900	44134142	1926	1926	1926	1926	0
75	20231027	183800	44134142	1926	1926	1926	1926	0
76	20231027	183700	44134142	1926	1926	1926	1926	0
77	20231027	183600	44134142	1926	1926	1926	1926	0
78	20231027	183500	44134142	1926	1926	1926	1926	0
79	20231027	183400	44134142	1926	1926	1926	1926	0
80	20231027	183300	44134142	1926	1926	1926	1926	0
81	20231027	183200	44134142	1926	1926	1926	1926	0
82	20231027	183100	44134142	1926	1926	1926	1926	0
83	20231027	183000	44134142	1926	1926	1926	1926	0
84	20231027	182900	44134142	1926	1926	1926	1926	0
85	20231027	182800	44134142	1926	1926	1926	1926	0
86	20231027	182700	44134142	1926	1926	1926	1926	0
87	20231027	182600	44134142	1926	1926	1926	1926	0
88	20231027	182500	44134142	1926	1926	1926	1926	0
89	20231027	182400	44134142	1926	1926	1926	1926	0
90	20231027	182300	44134142	1926	1926	1926	1926	0
91	20231027	182200	44134142	1926	1926	1926	1926	0
92	20231027	182100	44134142	1926	1926	1926	1926	283
93	20231027	182000	44134142	1926	1926	1926	1926	0
94	20231027	181900	44134142	1926	1926	1926	1926	0
95	20231027	181800	44134142	1926	1926	1926	1926	0
96	20231027	181700	44134142	1926	1926	1926	1926	0
97	20231027	181600	44134142	1926	1926	1926	1926	0
98	20231027	181500	44134142	1926	1926	1926	1926	0
99	20231027	181400	44134142	1926	1926	1926	1926	0
100	20231027	181300	44134142	1926	1926	1926	1926	0
101	20231027	181200	44134142	1926	1926	1926	1926	0
102	20231027	181100	44134142	1926	1926	1926	1926	0
103	20231027	181000	44134142	1926	1926	1926	1926	0
104	20231027	180900	44134142	1926	1926	1926	1926	0
105	20231027	180800	44134142	1926	1926	1926	1926	0
106	20231027	180700	44134142	1926	1926	1926	1926	0
107	20231027	180600	44134142	1926	1926	1926	1926	0
108	20231027	180500	44134142	1926	1926	1926	1926	0
109	20231027	180400	44134142	1926	1926	1926	1926	0
110	20231027	180300	44134142	1926	1926	1926	1926	0
111	20231027	180200	44134142	1926	1926	1926	1926	0
112	20231027	180100	44134142	1926	1926	1926	1926	0
113	20231027	180000	44134142	1926	1926	1926	1926	0
114	20231027	175900	44134142	1926	1926	1926	1926	0
115	20231027	175800	44134142	1926	1926	1926	1926	0
116	20231027	175700	44134142	1926	1926	1926	1926	0
117	20231027	175600	44134142	1926	1926	1926	1926	0
118	20231027	175500	44134142	1926	1926	1926	1926	0
119	20231027	175400	44134142	1926	1926	1926	1926	0
120	20231027	175300	44134142	1926	1926	1926	1926	0
121	20231027	175200	44134142	1926	1926	1926	1926	0
122	20231027	175100	44134142	1926	1926	1926	1926	283
123	20231027	175000	44134142	1926	1926	1926	1926	0
124	20231027	174900	44134142	1926	1926	1926	1926	0
125	20231027	174800	44134142	1926	1926	1926	1926	0
126	20231027	174700	44134142	1926	1926	1926	1926	0
127	20231027	174600	44134142	1926	1926	1926	1926	0
128	20231027	174500	44134142	1926	1926	1926	1926	0
129	20231027	174400	44134142	1926	1926	1926	1926	0
130	20231027	174300	44134142	1926	1926	1926	1926	0
131	20231027	174200	44134142	1926	1926	1926	1926	0
132	20231027	174100	44134142	1926	1926	1926	1926	0
133	20231027	174000	44134142	1926	1926	1926	1926	0
134	20231027	173900	44134142	1926	1926	1926	1926	0
135	20231027	173800	44134142	1926	1926	1926	1926	0
136	20231027	173700	44134142	1926	1926	1926	1926	0
137	20231027	173600	44134142	1926	1926	1926	1926	0
138	20231027	173500	44134142	1926	1926	1926	1926	0
139	20231027	173400	44134142	1926	1926	1926	1926	0
140	20231027	173300	44134142	1926	1926	1926	1926	0
141	20231027	173200	44134142	1926	1926	1926	1926	0
142	20231027	173100	44134142	1926	1926	1926	1926	0
143	20231027	173000	44134142	1926	1926	1926	1926	0
144	20231027	172900	44134142	1926	1926	1926	1926	0
145	20231027	172800	44134142	1926	1926	1926	1926	0
146	20231027	172700	44134142	1926	1926	1926	1926	0
147	20231027	172600	44134142	1926	1926	1926	1926	0
148	20231027	172500	44134142	1926	1926	1926	1926	0
149	20231027	172400	44134142	1926	1926	1926	1926	0
150	20231027	172300	44134142	1926	1926	1926	1926	0
151	20231027	172200	44134142	1926	1926	1926	1926	0
152	20231027	172100	44134142	1926	1926	1926	1926	283
153	20231027	172000	44134142	1926	1926	1926	1926	0
154	20231027	171900	44134142	1926	1926	1926	1926	0
155	20231027	171800	44134142	1926	1926	1926	1926	0
156	20231027	171700	44134142	1926	1926	1926	1926	0
157	20231027	171600	44134142	1926	1926	1926	1926	0
158	20231027	171500	44134142	1926	1926	1926	1926	0
159	20231027	171400	44134142	1926	1926	1926	1926	0
160	20231027	171300	44134142	1926	1926	1926	1926	0
161	20231027	171200	44134142	1926	1926	1926	1926	0
162	20231027	171100	44134142	1926	1926	1926	1926	0
163	20231027	171000	44134142	1926	1926	1926	1926	0
164	20231027	170900	44134142	1926	1926	1926	1926	0
165	20231027	170800	44134142	1926	1926	1926	1926	0
166	20231027	170700	44134142	1926	1926	1926	1926	0
167	20231027	170600	44134142	1926	1926	1926	1926	0
168	20231027	170500	44134142	1926	1926	1926	1926	0
169	20231027	170400	44134142	1926	1926	1926	1926	0
170	20231027	170300	44134142	1926	1926	1926	1926	0
171	20231027	170200	44134142	1926	1926	1926	1926	0
172	20231027	170100	44134142	1926	1926	1926	1926	0
173	20231027	170000	44134142	1926	1926	1926	1926	0
174	20231027	165900	44134142	1926	1926	1926	1926	0
175	20231027	165800	44134142	1926	1926	1926	1926	0
176	20231027	165700	44134142	1926	1926	1926	1926	0
177	20231027	165600	44134142	1926	1926	1926	1926	0
178	20231027	165500	44134142	1926	1926	1926	1926	0
179	20231027	165400	44134142	1926	1926	1926	1926	0
180	20231027	165300	44134142	1926	1926	1926	1926	0
181	20231027	165200	44134142	1926	1926	1926	1926	0
182	20231027	165100	44134142	1926	1926	1926	1926	283
183	20231027	165000	44134142	1926	1926	1926	1926	0
184	20231027	164900	44134142	1926	1926	1926	1926	0
185	20231027	164800	44134142	1926	1926	1926	1926	0
186	20231027	164700	44134142	1926	1926	1926	1926	0
187	20231027	164600	44134142	1926	1926	1926	1926	0
188	20231027	164500	44134142	1926	1926	1926	1926	0
189	20231027	164400	44134142	1926	1926	1926	1926	0
190	20231027	164300	44134142	1926	1926	1926	1926	0
191	20231027	164200	44134142	1926	1926	1926	1926	0
192	20231027	164100	44134142	1926	1926	1926	1926	0
193	20231027	164000	44134142	1926	1926	1926	1926	0
194	20231027	163900	44134142	1926	1926	1926	1926	0
195	20231027	163800	44134142	1926	1926	1926	1926	0
196	20231027	163700	44134142	1926	1926	1926	1926	0
197	20231027	163600	44134142	1926	1926	1926	1926	0
198	20231027	163500	44134142	1926	1926	1926	1926	0
199	20231027	163400	44134142	1926	1926	1926	1926	0
200	20231027	163300	44134142	1926	1926	1926	1926	0
201	20231027	163200	44134142	1926	1926	1926	1926	0
202	20231027	163100	44134142	1926	1926	1926	1926	0
203	20231027	163000	44134142	1926	1926	1926	1926	0
204	20231027	162900	44134142	1926	1926	1926	1926	0
205	20231027	162800	44134142	1926	1926	1926	1926	0
206	20231027	162700	44134142	1926	1926	1926	1926	0
207	20231027	162600	44134142	1926	1926	1926	1926	0
208	20231027	162500	44134142	1926	1926	1926	1926	0
209	20231027	162400	44134142	1926	1926	1926	1926	0
210	20231027	162300	44134142	1926	1926	1926	1926	0
211	20231027	162200	44134142	1926	1926	1926	1926	0
212	20231027	162100	44134142	1926	1926	1926	1926	283
213	20231027	162000	44134142	1926	1926	1926	1926	0
214	20231027	161900	44134142	1926	1926	1926	1926	0
215	20231027	161800	44134142	1926	1926	1926	1926	0
216	20231027	161700	44134142	1926	1926	1926	1926	0
217	20231027	161600	44134142	1926	1926	1926	1926	0
218	20231027	161500	44134142	1926	1926	1926	1926	0
219	20231027	161400	44134142	1926	1926	1926	1926	0
220	20231027	161300	44134142	1926	1926	1926	1926	0
221	20231027	161200	44134142	1926	1926	1926	1926	0
222	20231027	161100	44134142	1926	1926	1926	1926	0
223	20231027	161000	44134142	1926	1926	1926	1926	0
224	20231027	160900	44134142	1926	1926	1926	1926	0
225	20231027	160800	44134142	1926	1926	1926	1926	0
226	20231027	160700	44134142	1926	1926	1926	1926	0
227	20231027	160600	44134142	1926	1926	1926	1926	0
228	20231027	160500	44134142	1926	1926	1926	1926	0
229	20231027	160400	44134142	1926	1926	1926	1926	0
230	20231027	160300	44134142	1926	1926	1926	1926	0
231	20231027	160200	44134142	1926	1926	1926	1926	0
232	20231027	160100	44134142	1926	1926	1926	1926	0
233	20231027	160000	44134142	1926	1926	1926	1926	0
234	20231027	155900	44134142	1926	1926	1926	1926	0
235	20231027	155800	44134142	1926	1926	1926	1926	0
236	20231027	155700	44134142	1926	1926	1926	1926	0
237	20231027	155600	44134142	1926	1926	1926	1926	0
238	20231027	155500	44134142	1926	1926	1926	1926	0
239	20231027	155400	44134142	1926	1926	1926	1926	0
240	20231027	155300	44134142	1926	1926	1926	1926	0
241	20231027	155200	44134142	1926	1926	1926	1926	0
242	20231027	155100	44134142	1926	1926	1926	1926	283
243	20231027	155000	44134142	1926	1926	1926	1926	0
244	20231027	154900	44134142	1926	1926	1926	1926	0
245	20231027	154800	44134142	1926	1926	1926	1926	0
246	20231027	154700	44134142	1926	1926	1926	1926	0
247	20231027	154600	44134142	1926	1926	1926	1926	0
248	20231027	154500	44134142	1926	1926	1926	1926	0
249	20231027	154400	44134142	1926	1926	1926	1926	0
250	20231027	154300	44134142	1926	1926	1926	1926	0
251	20231027	154200	44134142	1926	1926	1926	1926	0
252	20231027	154100	44134142	1926	1926	1926	1926	0
253	20231027	154000	44134142	1926	1926	1926	1926	0
254	20231027	153900	44134142	1926	1926	1926	1926	0
255	20231027	153800	44134142	1926	1926	1926	1926	0
256	20231027	153700	44134142	1926	1926	1926	1926	0
257	20231027	153600	44134142	1926	1926	1926	1926	0
258	20231027	153500	44134142	1926	1926	1926	1926	0
259	20231027	153400	44134142	1926	1926	1926	1926	0
260	20231027	153300	44134142	1926	1926	1926	1926	0
261	20231027	153200	44134142	1926	1926	1926	1926	0
262	20231027	153100	44134142	1926	1926	1926	1926	0
263	20231027	153000	44134142	1926	1926	1926	1926	283
264	20231027	152900	43589084	1927	1927	1927	1927	0
265	20231027	152800	43589084	1927	1927	1927	1927	0
266	20231027	152700	43589084	1927	1927	1927	1927	0
267	20231027	152600	43589084	1927	1927	1927	1927	0
268	20231027	152500	43589084	1927	1927	1927	1927	0
269	20231027	152400	43589084	1927	1927	1927	1927	0
270	20231027	152300	43589084	1927	1927	1927	1927	0
271	20231027	152200	43589084	1927	1927	1927	1927	0
272	20231027	152100	43589084	1927	1927	1927	1927	0
273	20231027	152000	43589084	1927	1927	1927	1927	0
274	20231027	151900	43589084	1927	1923	1927	1923	18
275	20231027	151800	43554456	1927	1927	1927	1923	13
276	20231027	151700	43529435	1922	1916	1922	1916	538
277	20231027	151600	42495513	1922	1918	1922	1917	17
278	20231027	151500	42462906	1922	1922	1922	1922	200
279	20231027	151400	42078506	1922	1920	1922	1916	42
280	20231027	151300	41997967	1922	1917	1922	1915	153
281	20231027	151200	41704951	1916	1926	1926	1916	379
282	20231027	151100	40976864	1928	1928	1928	1928	201
283	20231027	151000	40589336	1928	1928	1928	1928	0
284	20231027	150900	40589336	1928	1928	1928	1928	0
285	20231027	150800	40589336	1928	1928	1928	1928	0
286	20231027	150700	40589336	1928	1928	1928	1928	0
287	20231027	150600	40589336	1928	1928	1928	1928	15
288	20231027	150500	40560416	1928	1928	1928	1928	0
289	20231027	150400	40560416	1928	1928	1928	1928	0
290	20231027	150300	40560416	1928	1928	1928	1928	0
291	20231027	150200	40560416	1928	1924	1928	1924	18
292	20231027	150100	40525776	1928	1925	1928	1925	9
293	20231027	150000	40508448	1926	1926	1926	1926	0
294	20231027	145900	40508448	1926	1928	1928	1926	7
295	20231027	145800	40494964	1928	1928	1928	1928	0
296	20231027	145700	40494964	1928	1928	1928	1928	0
297	20231027	145600	40494964	1928	1928	1928	1928	1
298	20231027	145500	40493036	1928	1928	1928	1928	0
299	20231027	145400	40493036	1928	1928	1928	1928	0
300	20231027	145300	40493036	1928	1928	1928	1928	0
301	20231027	145200	40493036	1928	1928	1928	1928	0
302	20231027	145100	40493036	1928	1928	1928	1928	1
303	20231027	145000	40491108	1928	1928	1928	1928	0
304	20231027	144900	40491108	1928	1924	1928	1924	5
305	20231027	144800	40481478	1928	1927	1928	1924	42
306	20231027	144700	40400585	1925	1925	1925	1925	0
307	20231027	144600	40400585	1925	1925	1925	1925	2
308	20231027	144500	40396735	1926	1926	1926	1926	4
309	20231027	144400	40389031	1926	1926	1926	1926	0
310	20231027	144300	40389031	1926	1927	1927	1926	13
311	20231027	144200	40363991	1928	1928	1928	1928	0
312	20231027	144100	40363991	1928	1928	1928	1928	0
313	20231027	144000	40363991	1928	1928	1928	1928	0
314	20231027	143900	40363991	1928	1928	1928	1928	0
315	20231027	143800	40363991	1928	1928	1928	1928	21
316	20231027	143700	40323503	1929	1929	1929	1929	8
317	20231027	143600	40308071	1930	1933	1934	1930	59
318	20231027	143500	40194134	1934	1934	1939	1934	24
319	20231027	143400	40147694	1933	1933	1933	1933	3
320	20231027	143300	40141895	1934	1934	1934	1934	0
321	20231027	143200	40141895	1934	1934	1934	1934	0
322	20231027	143100	40141895	1934	1934	1934	1934	1
323	20231027	143000	40139961	1933	1936	1938	1933	11
324	20231027	142900	40118672	1940	1940	1940	1940	0
325	20231027	142800	40118672	1940	1940	1940	1940	0
326	20231027	142700	40118672	1940	1934	1940	1934	6
327	20231027	142600	40107062	1940	1935	1940	1935	13
328	20231027	142500	40081902	1940	1941	1941	1936	4
329	20231027	142400	40074149	1936	1938	1941	1936	40
330	20231027	142300	39996645	1941	1942	1942	1939	272
331	20231027	142200	39468428	1942	1942	1942	1942	0
332	20231027	142100	39468428	1942	1942	1942	1942	0
333	20231027	142000	39468428	1942	1942	1942	1942	0
334	20231027	141900	39468428	1942	1942	1942	1942	0
335	20231027	141800	39468428	1942	1942	1942	1942	0
336	20231027	141700	39468428	1942	1942	1942	1942	0
337	20231027	141600	39468428	1942	1942	1942	1942	0
338	20231027	141500	39468428	1942	1942	1942	1942	0
339	20231027	141400	39468428	1942	1942	1942	1942	0
340	20231027	141300	39468428	1942	1942	1942	1942	0
341	20231027	141200	39468428	1942	1942	1942	1942	0
342	20231027	141100	39468428	1942	1942	1942	1942	0
343	20231027	141000	39468428	1942	1944	1944	1942	15
344	20231027	140900	39439286	1947	1949	1949	1945	1476
345	20231027	140800	36562680	1956	1956	1956	1956	12
346	20231027	140700	36539208	1950	1950	1950	1950	0
347	20231027	140600	36539208	1950	1950	1950	1950	112
348	20231027	140500	36320808	1950	1950	1950	1950	0
349	20231027	140400	36320808	1950	1953	1953	1950	105
350	20231027	140300	36116012	1954	1954	1954	1954	0
351	20231027	140200	36116012	1954	1954	1954	1954	0
352	20231027	140100	36116012	1954	1954	1954	1954	0
353	20231027	140000	36116012	1954	1954	1954	1954	0
354	20231027	135900	36116012	1954	1954	1954	1954	0
355	20231027	135800	36116012	1954	1954	1954	1954	2
356	20231027	135700	36112104	1954	1954	1954	1954	0
357	20231027	135600	36112104	1954	1954	1954	1954	3
358	20231027	135500	36106242	1955	1955	1955	1955	0
359	20231027	135400	36106242	1955	1955	1955	1955	4
360	20231027	135300	36098422	1960	1956	1960	1956	8
361	20231027	135200	36082766	1962	1962	1962	1962	0
362	20231027	135100	36082766	1962	1962	1962	1962	0
363	20231027	135000	36082766	1962	1962	1962	1962	0
364	20231027	134900	36082766	1962	1962	1962	1962	2
365	20231027	134800	36078842	1953	1955	1963	1953	13
366	20231027	134700	36053423	1954	1956	1963	1954	8
367	20231027	134600	36037766	1963	1957	1963	1956	4
368	20231027	134500	36029934	1957	1958	1963	1957	11
369	20231027	134400	36008385	1964	1953	1964	1953	52
370	20231027	134300	35906816	1953	1953	1953	1953	0
371	20231027	134200	35906816	1953	1949	1953	1949	61
372	20231027	134100	35787918	1949	1949	1949	1949	0
373	20231027	134000	35787918	1949	1940	1949	1940	720
374	20231027	133900	34390569	1940	1940	1940	1940	152
375	20231027	133800	34095689	1940	1940	1940	1940	512
376	20231027	133700	33102409	1940	1940	1940	1939	104
377	20231027	133600	32900749	1941	1941	1941	1941	0
378	20231027	133500	32900749	1941	1940	1941	1940	41
379	20231027	133400	32821207	1940	1940	1940	1940	0
380	20231027	133300	32821207	1940	1933	1940	1933	110
381	20231027	133200	32608510	1933	1933	1933	1933	0
382	20231027	133100	32608510	1933	1929	1933	1929	25
383	20231027	133000	32560281	1929	1930	1930	1929	17
384	20231027	132900	32527477	1930	1930	1930	1930	5
385	20231027	132800	32517827	1931	1931	1931	1931	0
386	20231027	132700	32517827	1931	1933	1933	1931	6
387	20231027	132600	32506239	1932	1932	1932	1932	0
388	20231027	132500	32506239	1932	1932	1932	1932	4
389	20231027	132400	32498511	1933	1933	1933	1933	5
390	20231027	132300	32488846	1933	1934	1934	1933	3
391	20231027	132200	32483046	1934	1934	1934	1934	0
392	20231027	132100	32483046	1934	1935	1935	1932	60
393	20231027	132000	32366962	1935	1931	1935	1931	205
394	20231027	131900	31970535	1932	1931	1932	1931	33
395	20231027	131800	31906811	1930	1930	1930	1930	10
396	20231027	131700	31887511	1931	1931	1931	1931	1
397	20231027	131600	31885580	1932	1930	1933	1930	22
398	20231027	131500	31843095	1932	1932	1932	1932	1
399	20231027	131400	31841163	1931	1931	1931	1931	50
400	20231027	131300	31744613	1931	1932	1932	1931	9
401	20231027	131200	31727229	1933	1933	1933	1933	0
402	20231027	131100	31727229	1933	1933	1933	1933	0
403	20231027	131000	31727229	1933	1933	1933	1933	0
404	20231027	130900	31727229	1933	1933	1933	1933	0
405	20231027	130800	31727229	1933	1932	1933	1932	48
406	20231027	130700	31634492	1932	1930	1932	1930	29
407	20231027	130600	31578518	1930	1930	1930	1930	1
408	20231027	130500	31576588	1929	1928	1929	1928	264
409	20231027	130400	31067372	1929	1928	1929	1904	501
410	20231027	130300	30108048	1929	1928	1929	1928	146
411	20231027	130200	29826559	1928	1928	1928	1928	0
412	20231027	130100	29826559	1928	1925	1928	1925	4
413	20231027	130000	29818856	1928	1922	1928	1922	121
414	20231027	125900	29586274	1922	1922	1922	1922	0
415	20231027	125800	29586274	1922	1921	1922	1921	10
416	20231027	125700	29567063	1921	1921	1921	1921	0
417	20231027	125600	29567063	1921	1921	1921	1921	0
418	20231027	125500	29567063	1921	1921	1921	1921	0
419	20231027	125400	29567063	1921	1921	1921	1921	0
420	20231027	125300	29567063	1921	1921	1921	1921	0
421	20231027	125200	29567063	1921	1922	1922	1920	43
422	20231027	125100	29484475	1928	1924	1928	1923	8
423	20231027	125000	29469083	1928	1925	1928	1925	5
424	20231027	124900	29459453	1928	1926	1928	1924	17
425	20231027	124800	29426735	1928	1928	1928	1928	0
426	20231027	124700	29426735	1928	1928	1928	1928	50
427	20231027	124600	29330335	1928	1928	1928	1928	0
428	20231027	124500	29330335	1928	1928	1928	1928	50
429	20231027	124400	29233935	1928	1928	1928	1928	0
430	20231027	124300	29233935	1928	1928	1928	1928	0
431	20231027	124200	29233935	1928	1925	1928	1925	6
432	20231027	124100	29222382	1926	1928	1929	1926	16
433	20231027	124000	29191548	1928	1928	1928	1928	0
434	20231027	123900	29191548	1928	1928	1928	1928	1
435	20231027	123800	29189620	1924	1927	1927	1924	70
436	20231027	123700	29054794	1930	1930	1930	1928	25
437	20231027	123600	29006585	1930	1930	1930	1930	3
438	20231027	123500	29000795	1932	1931	1932	1931	3
439	20231027	123400	28995001	1933	1933	1933	1933	0
440	20231027	123300	28995001	1933	1933	1933	1933	0
441	20231027	123200	28995001	1933	1933	1933	1933	0
442	20231027	123100	28995001	1933	1933	1933	1933	0
443	20231027	123000	28995001	1933	1933	1933	1933	0
444	20231027	122900	28995001	1933	1930	1933	1930	51
445	20231027	122800	28896568	1930	1929	1930	1929	91
446	20231027	122700	28720983	1928	1928	1928	1928	0
447	20231027	122600	28720983	1928	1928	1928	1928	0
448	20231027	122500	28720983	1928	1931	1932	1928	13
449	20231027	122400	28695897	1934	1934	1934	1934	0
450	20231027	122300	28695897	1934	1934	1934	1934	0
451	20231027	122200	28695897	1934	1934	1934	1934	0
452	20231027	122100	28695897	1934	1934	1934	1934	0
453	20231027	122000	28695897	1934	1934	1934	1929	7
454	20231027	121900	28682381	1931	1934	1934	1931	3
455	20231027	121800	28676585	1932	1930	1934	1930	6
456	20231027	121700	28664997	1934	1931	1934	1931	3
457	20231027	121600	28659201	1934	1934	1935	1932	276
458	20231027	121500	28125190	1934	1934	1934	1934	19
459	20231027	121400	28088444	1934	1934	1935	1931	78
460	20231027	121300	27937603	1930	1930	1930	1930	2
461	20231027	121200	27933743	1934	1928	1934	1928	18
462	20231027	121100	27898997	1929	1933	1934	1929	66
463	20231027	121000	27771598	1933	1934	1935	1933	100
464	20231027	120900	27578226	1934	1933	1935	1933	113
465	20231027	120800	27359677	1934	1934	1934	1934	150
466	20231027	120700	27069577	1934	1934	1934	1934	0
467	20231027	120600	27069577	1934	1934	1934	1934	0
468	20231027	120500	27069577	1934	1934	1934	1934	100
469	20231027	120400	26876177	1934	1934	1934	1934	0
470	20231027	120300	26876177	1934	1934	1934	1934	0
471	20231027	120200	26876177	1934	1934	1934	1934	0
472	20231027	120100	26876177	1934	1932	1934	1932	24
473	20231027	120000	26829785	1934	1934	1934	1934	0
474	20231027	115900	26829785	1934	1934	1934	1934	0
475	20231027	115800	26829785	1934	1929	1934	1929	111
476	20231027	115700	26615337	1932	1931	1933	1929	13
477	20231027	115600	26590238	1933	1933	1934	1930	759
478	20231027	115500	25123116	1934	1932	1934	1931	153
479	20231027	115400	24827401	1932	1931	1933	1930	134
480	20231027	115300	24568450	1932	1930	1932	1930	27
481	20231027	115200	24516337	1930	1930	1930	1930	1
482	20231027	115100	24514407	1927	1927	1927	1927	5
483	20231027	115000	24504772	1931	1931	1931	1928	6
484	20231027	114900	24493195	1932	1928	1932	1928	19
485	20231027	114800	24456538	1933	1923	1933	1923	68
486	20231027	114700	24325573	1923	1922	1923	1922	9
487	20231027	114600	24308274	1921	1925	1925	1921	146
488	20231027	114500	24027759	1926	1932	1933	1926	29
489	20231027	114400	23971798	1933	1933	1935	1931	11
490	20231027	114300	23950539	1935	1935	1935	1935	0
491	20231027	114200	23950539	1935	1913	1935	1913	958
492	20231027	114100	22111501	1913	1913	1913	1913	0
493	20231027	114000	22111501	1913	1917	1917	1913	94
494	20231027	113900	21931544	1919	1919	1919	1916	95
495	20231027	113800	21749408	1919	1920	1920	1919	233
496	20231027	113700	21302250	1920	1920	1920	1920	0
497	20231027	113600	21302250	1920	1920	1920	1920	0
498	20231027	113500	21302250	1920	1920	1921	1919	306
499	20231027	113400	20714661	1921	1921	1921	1921	6
500	20231027	113300	20703135	1922	1922	1922	1922	1
501	20231027	113200	20701213	1922	1922	1922	1922	40
502	20231027	113100	20624333	1922	1922	1922	1922	10
503	20231027	113000	20605113	1922	1922	1922	1922	2
504	20231027	112900	20601269	1922	1916	1925	1916	2288
505	20231027	112800	16216548	1916	1914	1916	1914	204
506	20231027	112700	15825875	1914	1914	1914	1914	0
507	20231027	112600	15825875	1914	1914	1914	1914	700
508	20231027	112500	14486075	1914	1910	1914	1910	81
509	20231027	112400	14331329	1910	1910	1910	1910	0
510	20231027	112300	14331329	1910	1910	1910	1910	0
511	20231027	112200	14331329	1910	1910	1910	1910	0
512	20231027	112100	14331329	1910	1910	1910	1910	0
513	20231027	112000	14331329	1910	1910	1910	1910	0
514	20231027	111900	14331329	1910	1910	1910	1910	0
515	20231027	111800	14331329	1910	1910	1910	1910	0
516	20231027	111700	14331329	1910	1910	1910	1910	0
517	20231027	111600	14331329	1910	1910	1910	1910	0
518	20231027	111500	14331329	1910	1910	1910	1910	0
519	20231027	111400	14331329	1910	1907	1910	1907	9
520	20231027	111300	14314160	1910	1910	1910	1910	20
521	20231027	111200	14275960	1910	1910	1910	1910	1
522	20231027	111100	14274050	1910	1910	1910	1910	0
523	20231027	111000	14274050	1910	1907	1910	1907	9
524	20231027	110900	14256881	1910	1910	1910	1910	0
525	20231027	110800	14256881	1910	1910	1910	1910	0
526	20231027	110700	14256881	1910	1910	1910	1910	1
527	20231027	110600	14254971	1910	1910	1910	1908	9
528	20231027	110500	14237791	1910	1906	1910	1906	27
529	20231027	110400	14186312	1905	1905	1905	1905	1
530	20231027	110300	14184407	1906	1906	1906	1906	0
531	20231027	110200	14184407	1906	1907	1907	1905	24
532	20231027	110100	14138666	1909	1907	1909	1905	73
533	20231027	110000	13999529	1910	1908	1910	1905	553
534	20231027	105900	12945949	1910	1910	1910	1906	74
535	20231027	105800	12804879	1907	1908	1910	1907	30
536	20231027	105700	12747661	1913	1913	1913	1909	41
537	20231027	105600	12669366	1911	1913	1914	1911	27
538	20231027	105500	12617742	1914	1914	1914	1914	0
539	20231027	105400	12617742	1914	1914	1914	1914	0
540	20231027	105300	12617742	1914	1914	1914	1914	0
541	20231027	105200	12617742	1914	1914	1914	1914	0
542	20231027	105100	12617742	1914	1913	1914	1913	6
543	20231027	105000	12606261	1914	1914	1914	1914	12
544	20231027	104900	12583293	1916	1916	1916	1916	1
545	20231027	104800	12581377	1916	1916	1916	1916	6
546	20231027	104700	12569881	1916	1916	1916	1916	0
547	20231027	104600	12569881	1916	1916	1916	1916	0
548	20231027	104500	12569881	1916	1916	1916	1916	21
549	20231027	104400	12529645	1916	1916	1916	1916	0
550	20231027	104300	12529645	1916	1915	1916	1915	100
551	20231027	104200	12338140	1915	1915	1915	1915	0
552	20231027	104100	12338140	1915	1915	1915	1915	0
553	20231027	104000	12338140	1915	1913	1915	1913	6
554	20231027	103900	12326656	1915	1915	1915	1915	0
555	20231027	103800	12326656	1915	1915	1915	1915	1
556	20231027	103700	12324741	1913	1913	1913	1913	2
557	20231027	103600	12320915	1913	1913	1913	1913	0
558	20231027	103500	12320915	1913	1911	1913	1911	21
559	20231027	103400	12280756	1912	1912	1912	1912	101
560	20231027	103300	12087644	1908	1908	1908	1908	0
561	20231027	103200	12087644	1908	1908	1908	1908	0
562	20231027	103100	12087644	1908	1908	1908	1908	0
563	20231027	103000	12087644	1908	1910	1915	1908	72
564	20231027	102900	11949943	1914	1914	1915	1911	404
565	20231027	102800	11176350	1915	1915	1915	1915	109
566	20231027	102700	10967615	1910	1912	1912	1910	5
567	20231027	102600	10958060	1915	1911	1916	1911	60
568	20231027	102500	10843377	1911	1911	1911	1911	1
569	20231027	102400	10841466	1907	1905	1907	1905	490
570	20231027	102300	9907056	1905	1903	1905	1903	258
571	20231027	102200	9415618	1902	1902	1902	1902	125
572	20231027	102100	9177868	1902	1902	1902	1902	0
573	20231027	102000	9177868	1902	1902	1902	1902	0
574	20231027	101900	9177868	1902	1902	1902	1902	1
575	20231027	101800	9175966	1900	1900	1900	1900	0
576	20231027	101700	9175966	1900	1899	1900	1899	105
577	20231027	101600	8976471	1897	1895	1897	1895	120
578	20231027	101500	8748871	1895	1890	1895	1890	8
579	20231027	101400	8733746	1890	1890	1890	1890	2
580	20231027	101300	8729966	1881	1881	1881	1881	150
581	20231027	101200	8447816	1881	1881	1881	1881	1
582	20231027	101100	8445935	1881	1881	1881	1881	25
583	20231027	101000	8398910	1881	1881	1881	1881	20
584	20231027	100900	8361290	1881	1881	1881	1881	0
585	20231027	100800	8361290	1881	1881	1881	1881	1
586	20231027	100700	8359409	1881	1881	1881	1881	0
587	20231027	100600	8359409	1881	1881	1881	1881	0
588	20231027	100500	8359409	1881	1881	1881	1881	51
589	20231027	100400	8263478	1881	1881	1881	1881	98
590	20231027	100300	8079140	1881	1881	1881	1881	0
591	20231027	100200	8079140	1881	1881	1881	1881	1
592	20231027	100100	8077259	1881	1880	1881	1880	10
593	20231027	100000	8058458	1880	1879	1880	1879	2
594	20231027	095900	8054699	1881	1881	1881	1880	4
595	20231027	095800	8047177	1882	1886	1890	1882	10
596	20231027	095700	8028311	1889	1889	1889	1889	0
597	20231027	095600	8028311	1889	1889	1889	1889	0
598	20231027	095500	8028311	1889	1889	1889	1889	0
599	20231027	095400	8028311	1889	1889	1889	1889	5
600	20231027	095300	8018866	1889	1889	1889	1889	0
601	20231027	095200	8018866	1889	1889	1889	1889	0
602	20231027	095100	8018866	1889	1889	1889	1889	1
603	20231027	095000	8016977	1885	1885	1885	1885	1
604	20231027	094900	8015092	1889	1889	1889	1889	0
605	20231027	094800	8015092	1889	1887	1889	1886	3
606	20231027	094700	8009430	1890	1890	1890	1890	0
607	20231027	094600	8009430	1890	1886	1890	1886	15
608	20231027	094500	7981132	1883	1883	1883	1883	0
609	20231027	094400	7981132	1883	1886	1887	1881	7
610	20231027	094300	7967940	1889	1890	1891	1888	55
611	20231027	094200	7863995	1890	1890	1890	1890	2
612	20231027	094100	7860215	1890	1890	1890	1890	1
613	20231027	094000	7858325	1892	1892	1892	1892	0
614	20231027	093900	7858325	1892	1892	1892	1892	0
615	20231027	093800	7858325	1892	1892	1892	1892	0
616	20231027	093700	7858325	1892	1885	1892	1876	25
617	20231027	093600	7811292	1892	1890	1892	1888	3
618	20231027	093500	7805622	1892	1892	1892	1892	1
619	20231027	093400	7803730	1892	1892	1892	1892	6
620	20231027	093300	7792378	1892	1892	1892	1892	0
621	20231027	093200	7792378	1892	1891	1892	1891	5
622	20231027	093100	7782922	1891	1891	1891	1883	104
623	20231027	093000	7586274	1884	1885	1891	1884	5
624	20231027	092900	7576845	1895	1874	1895	1874	25
625	20231027	092800	7529856	1873	1873	1873	1873	252
626	20231027	092700	7057860	1874	1874	1874	1874	134
627	20231027	092600	6806744	1876	1876	1876	1875	468
628	20231027	092500	5928984	1877	1885	1885	1877	327
629	20231027	092400	5315029	1886	1891	1891	1886	26
630	20231027	092300	5265923	1891	1891	1891	1891	0
631	20231027	092200	5265923	1891	1891	1891	1891	0
632	20231027	092100	5265923	1891	1891	1891	1891	0
633	20231027	092000	5265923	1891	1891	1891	1891	1
634	20231027	091900	5264032	1882	1883	1883	1882	16
635	20231027	091800	5233919	1885	1891	1891	1885	2
636	20231027	091700	5230143	1886	1888	1891	1886	71
637	20231027	091600	5096164	1891	1889	1891	1889	27
638	20231027	091500	5045109	1891	1891	1891	1891	0
639	20231027	091400	5045109	1891	1884	1891	1874	1014
640	20231027	091300	3137241	1884	1884	1884	1884	1
641	20231027	091200	3135357	1885	1886	1886	1885	233
642	20231027	091100	2696042	1891	1891	1891	1891	0
643	20231027	091000	2696042	1891	1891	1891	1888	508
644	20231027	090900	1736342	1892	1895	1895	1892	14
645	20231027	090800	1709851	1892	1892	1892	1892	93
646	20231027	090700	1533895	1897	1897	1897	1897	5
647	20231027	090600	1524410	1897	1897	1897	1897	0
648	20231027	090500	1524410	1897	1896	1897	1896	145
649	20231027	090400	1249489	1896	1890	1896	1890	7
650	20231027	090300	1236248	1889	1889	1889	1889	57
651	20231027	090200	1128575	1889	1895	1895	1888	334
652	20231027	090100	496956	1896	1895	1896	1895	57
653	20231027	090000	388885	1897	1897	1897	1897	205