KissMeData/154040/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	200600	97782170	1919	1919	1919	1919	329
3	20231016	200500	97782170	1919	1919	1919	1919	0
4	20231016	200400	97782170	1919	1919	1919	1919	0
5	20231016	200300	97782170	1919	1919	1919	1919	0
6	20231016	200200	97782170	1919	1919	1919	1919	0
7	20231016	200100	97782170	1919	1919	1919	1919	0
8	20231016	200000	97782170	1919	1919	1919	1919	0
9	20231016	195900	97782170	1919	1919	1919	1919	0
10	20231016	195800	97782170	1919	1919	1919	1919	0
11	20231016	195700	97782170	1919	1919	1919	1919	0
12	20231016	195600	97782170	1919	1919	1919	1919	0
13	20231016	195500	97782170	1919	1919	1919	1919	0
14	20231016	195400	97782170	1919	1919	1919	1919	0
15	20231016	195300	97782170	1919	1919	1919	1919	0
16	20231016	195200	97782170	1919	1919	1919	1919	0
17	20231016	195100	97782170	1919	1919	1919	1919	0
18	20231016	195000	97782170	1919	1919	1919	1919	0
19	20231016	194900	97782170	1919	1919	1919	1919	0
20	20231016	194800	97782170	1919	1919	1919	1919	0
21	20231016	194700	97782170	1919	1919	1919	1919	0
22	20231016	194600	97782170	1919	1919	1919	1919	0
23	20231016	194500	97782170	1919	1919	1919	1919	0
24	20231016	194400	97782170	1919	1919	1919	1919	0
25	20231016	194300	97782170	1919	1919	1919	1919	0
26	20231016	194200	97782170	1919	1919	1919	1919	0
27	20231016	194100	97782170	1919	1919	1919	1919	0
28	20231016	194000	97782170	1919	1919	1919	1919	0
29	20231016	193900	97782170	1919	1919	1919	1919	0
30	20231016	193800	97782170	1919	1919	1919	1919	0
31	20231016	193700	97782170	1919	1919	1919	1919	0
32	20231016	193600	97782170	1919	1919	1919	1919	329
33	20231016	193500	97782170	1919	1919	1919	1919	0
34	20231016	193400	97782170	1919	1919	1919	1919	0
35	20231016	193300	97782170	1919	1919	1919	1919	0
36	20231016	193200	97782170	1919	1919	1919	1919	0
37	20231016	193100	97782170	1919	1919	1919	1919	0
38	20231016	193000	97782170	1919	1919	1919	1919	0
39	20231016	192900	97782170	1919	1919	1919	1919	0
40	20231016	192800	97782170	1919	1919	1919	1919	0
41	20231016	192700	97782170	1919	1919	1919	1919	0
42	20231016	192600	97782170	1919	1919	1919	1919	0
43	20231016	192500	97782170	1919	1919	1919	1919	0
44	20231016	192400	97782170	1919	1919	1919	1919	0
45	20231016	192300	97782170	1919	1919	1919	1919	0
46	20231016	192200	97782170	1919	1919	1919	1919	0
47	20231016	192100	97782170	1919	1919	1919	1919	0
48	20231016	192000	97782170	1919	1919	1919	1919	0
49	20231016	191900	97782170	1919	1919	1919	1919	0
50	20231016	191800	97782170	1919	1919	1919	1919	0
51	20231016	191700	97782170	1919	1919	1919	1919	0
52	20231016	191600	97782170	1919	1919	1919	1919	0
53	20231016	191500	97782170	1919	1919	1919	1919	0
54	20231016	191400	97782170	1919	1919	1919	1919	0
55	20231016	191300	97782170	1919	1919	1919	1919	0
56	20231016	191200	97782170	1919	1919	1919	1919	0
57	20231016	191100	97782170	1919	1919	1919	1919	0
58	20231016	191000	97782170	1919	1919	1919	1919	0
59	20231016	190900	97782170	1919	1919	1919	1919	0
60	20231016	190800	97782170	1919	1919	1919	1919	0
61	20231016	190700	97782170	1919	1919	1919	1919	0
62	20231016	190600	97782170	1919	1919	1919	1919	329
63	20231016	190500	97782170	1919	1919	1919	1919	0
64	20231016	190400	97782170	1919	1919	1919	1919	0
65	20231016	190300	97782170	1919	1919	1919	1919	0
66	20231016	190200	97782170	1919	1919	1919	1919	0
67	20231016	190100	97782170	1919	1919	1919	1919	0
68	20231016	190000	97782170	1919	1919	1919	1919	0
69	20231016	185900	97782170	1919	1919	1919	1919	0
70	20231016	185800	97782170	1919	1919	1919	1919	0
71	20231016	185700	97782170	1919	1919	1919	1919	0
72	20231016	185600	97782170	1919	1919	1919	1919	0
73	20231016	185500	97782170	1919	1919	1919	1919	0
74	20231016	185400	97782170	1919	1919	1919	1919	0
75	20231016	185300	97782170	1919	1919	1919	1919	0
76	20231016	185200	97782170	1919	1919	1919	1919	0
77	20231016	185100	97782170	1919	1919	1919	1919	0
78	20231016	185000	97782170	1919	1919	1919	1919	0
79	20231016	184900	97782170	1919	1919	1919	1919	0
80	20231016	184800	97782170	1919	1919	1919	1919	0
81	20231016	184700	97782170	1919	1919	1919	1919	0
82	20231016	184600	97782170	1919	1919	1919	1919	0
83	20231016	184500	97782170	1919	1919	1919	1919	0
84	20231016	184400	97782170	1919	1919	1919	1919	0
85	20231016	184300	97782170	1919	1919	1919	1919	0
86	20231016	184200	97782170	1919	1919	1919	1919	0
87	20231016	184100	97782170	1919	1919	1919	1919	0
88	20231016	184000	97782170	1919	1919	1919	1919	0
89	20231016	183900	97782170	1919	1919	1919	1919	0
90	20231016	183800	97782170	1919	1919	1919	1919	0
91	20231016	183700	97782170	1919	1919	1919	1919	0
92	20231016	183600	97782170	1919	1919	1919	1919	329
93	20231016	183500	97782170	1919	1919	1919	1919	0
94	20231016	183400	97782170	1919	1919	1919	1919	0
95	20231016	183300	97782170	1919	1919	1919	1919	0
96	20231016	183200	97782170	1919	1919	1919	1919	0
97	20231016	183100	97782170	1919	1919	1919	1919	0
98	20231016	183000	97782170	1919	1919	1919	1919	0
99	20231016	182900	97782170	1919	1919	1919	1919	0
100	20231016	182800	97782170	1919	1919	1919	1919	0
101	20231016	182700	97782170	1919	1919	1919	1919	0
102	20231016	182600	97782170	1919	1919	1919	1919	0
103	20231016	182500	97782170	1919	1919	1919	1919	0
104	20231016	182400	97782170	1919	1919	1919	1919	0
105	20231016	182300	97782170	1919	1919	1919	1919	0
106	20231016	182200	97782170	1919	1919	1919	1919	0
107	20231016	182100	97782170	1919	1919	1919	1919	0
108	20231016	182000	97782170	1919	1919	1919	1919	0
109	20231016	181900	97782170	1919	1919	1919	1919	0
110	20231016	181800	97782170	1919	1919	1919	1919	0
111	20231016	181700	97782170	1919	1919	1919	1919	0
112	20231016	181600	97782170	1919	1919	1919	1919	0
113	20231016	181500	97782170	1919	1919	1919	1919	0
114	20231016	181400	97782170	1919	1919	1919	1919	0
115	20231016	181300	97782170	1919	1919	1919	1919	0
116	20231016	181200	97782170	1919	1919	1919	1919	0
117	20231016	181100	97782170	1919	1919	1919	1919	0
118	20231016	181000	97782170	1919	1919	1919	1919	0
119	20231016	180900	97782170	1919	1919	1919	1919	0
120	20231016	180800	97782170	1919	1919	1919	1919	0
121	20231016	180700	97782170	1919	1919	1919	1919	0
122	20231016	180600	97782170	1919	1919	1919	1919	329
123	20231016	180500	97782170	1919	1919	1919	1919	0
124	20231016	180400	97782170	1919	1919	1919	1919	0
125	20231016	180300	97782170	1919	1919	1919	1919	0
126	20231016	180200	97782170	1919	1919	1919	1919	0
127	20231016	180100	97782170	1919	1919	1919	1919	0
128	20231016	180000	97782170	1919	1919	1919	1919	0
129	20231016	175900	97782170	1919	1919	1919	1919	0
130	20231016	175800	97782170	1919	1919	1919	1919	0
131	20231016	175700	97782170	1919	1919	1919	1919	0
132	20231016	175600	97782170	1919	1919	1919	1919	0
133	20231016	175500	97782170	1919	1919	1919	1919	0
134	20231016	175400	97782170	1919	1919	1919	1919	0
135	20231016	175300	97782170	1919	1919	1919	1919	0
136	20231016	175200	97782170	1919	1919	1919	1919	0
137	20231016	175100	97782170	1919	1919	1919	1919	0
138	20231016	175000	97782170	1919	1919	1919	1919	0
139	20231016	174900	97782170	1919	1919	1919	1919	0
140	20231016	174800	97782170	1919	1919	1919	1919	0
141	20231016	174700	97782170	1919	1919	1919	1919	0
142	20231016	174600	97782170	1919	1919	1919	1919	0
143	20231016	174500	97782170	1919	1919	1919	1919	0
144	20231016	174400	97782170	1919	1919	1919	1919	0
145	20231016	174300	97782170	1919	1919	1919	1919	0
146	20231016	174200	97782170	1919	1919	1919	1919	0
147	20231016	174100	97782170	1919	1919	1919	1919	0
148	20231016	174000	97782170	1919	1919	1919	1919	0
149	20231016	173900	97782170	1919	1919	1919	1919	0
150	20231016	173800	97782170	1919	1919	1919	1919	0
151	20231016	173700	97782170	1919	1919	1919	1919	0
152	20231016	173600	97782170	1919	1919	1919	1919	329
153	20231016	173500	97782170	1919	1919	1919	1919	0
154	20231016	173400	97782170	1919	1919	1919	1919	0
155	20231016	173300	97782170	1919	1919	1919	1919	0
156	20231016	173200	97782170	1919	1919	1919	1919	0
157	20231016	173100	97782170	1919	1919	1919	1919	0
158	20231016	173000	97782170	1919	1919	1919	1919	0
159	20231016	172900	97782170	1919	1919	1919	1919	0
160	20231016	172800	97782170	1919	1919	1919	1919	0
161	20231016	172700	97782170	1919	1919	1919	1919	0
162	20231016	172600	97782170	1919	1919	1919	1919	0
163	20231016	172500	97782170	1919	1919	1919	1919	0
164	20231016	172400	97782170	1919	1919	1919	1919	0
165	20231016	172300	97782170	1919	1919	1919	1919	0
166	20231016	172200	97782170	1919	1919	1919	1919	0
167	20231016	172100	97782170	1919	1919	1919	1919	0
168	20231016	172000	97782170	1919	1919	1919	1919	0
169	20231016	171900	97782170	1919	1919	1919	1919	0
170	20231016	171800	97782170	1919	1919	1919	1919	0
171	20231016	171700	97782170	1919	1919	1919	1919	0
172	20231016	171600	97782170	1919	1919	1919	1919	0
173	20231016	171500	97782170	1919	1919	1919	1919	0
174	20231016	171400	97782170	1919	1919	1919	1919	0
175	20231016	171300	97782170	1919	1919	1919	1919	0
176	20231016	171200	97782170	1919	1919	1919	1919	0
177	20231016	171100	97782170	1919	1919	1919	1919	0
178	20231016	171000	97782170	1919	1919	1919	1919	0
179	20231016	170900	97782170	1919	1919	1919	1919	0
180	20231016	170800	97782170	1919	1919	1919	1919	0
181	20231016	170700	97782170	1919	1919	1919	1919	0
182	20231016	170600	97782170	1919	1919	1919	1919	329
183	20231016	170500	97782170	1919	1919	1919	1919	0
184	20231016	170400	97782170	1919	1919	1919	1919	0
185	20231016	170300	97782170	1919	1919	1919	1919	0
186	20231016	170200	97782170	1919	1919	1919	1919	0
187	20231016	170100	97782170	1919	1919	1919	1919	0
188	20231016	170000	97782170	1919	1919	1919	1919	0
189	20231016	165900	97782170	1919	1919	1919	1919	0
190	20231016	165800	97782170	1919	1919	1919	1919	0
191	20231016	165700	97782170	1919	1919	1919	1919	0
192	20231016	165600	97782170	1919	1919	1919	1919	0
193	20231016	165500	97782170	1919	1919	1919	1919	0
194	20231016	165400	97782170	1919	1919	1919	1919	0
195	20231016	165300	97782170	1919	1919	1919	1919	0
196	20231016	165200	97782170	1919	1919	1919	1919	0
197	20231016	165100	97782170	1919	1919	1919	1919	0
198	20231016	165000	97782170	1919	1919	1919	1919	0
199	20231016	164900	97782170	1919	1919	1919	1919	0
200	20231016	164800	97782170	1919	1919	1919	1919	0
201	20231016	164700	97782170	1919	1919	1919	1919	0
202	20231016	164600	97782170	1919	1919	1919	1919	0
203	20231016	164500	97782170	1919	1919	1919	1919	0
204	20231016	164400	97782170	1919	1919	1919	1919	0
205	20231016	164300	97782170	1919	1919	1919	1919	0
206	20231016	164200	97782170	1919	1919	1919	1919	0
207	20231016	164100	97782170	1919	1919	1919	1919	0
208	20231016	164000	97782170	1919	1919	1919	1919	0
209	20231016	163900	97782170	1919	1919	1919	1919	0
210	20231016	163800	97782170	1919	1919	1919	1919	0
211	20231016	163700	97782170	1919	1919	1919	1919	0
212	20231016	163600	97782170	1919	1919	1919	1919	329
213	20231016	163500	97782170	1919	1919	1919	1919	0
214	20231016	163400	97782170	1919	1919	1919	1919	0
215	20231016	163300	97782170	1919	1919	1919	1919	0
216	20231016	163200	97782170	1919	1919	1919	1919	0
217	20231016	163100	97782170	1919	1919	1919	1919	0
218	20231016	163000	97782170	1919	1919	1919	1919	0
219	20231016	162900	97782170	1919	1919	1919	1919	0
220	20231016	162800	97782170	1919	1919	1919	1919	0
221	20231016	162700	97782170	1919	1919	1919	1919	0
222	20231016	162600	97782170	1919	1919	1919	1919	0
223	20231016	162500	97782170	1919	1919	1919	1919	0
224	20231016	162400	97782170	1919	1919	1919	1919	0
225	20231016	162300	97782170	1919	1919	1919	1919	0
226	20231016	162200	97782170	1919	1919	1919	1919	0
227	20231016	162100	97782170	1919	1919	1919	1919	0
228	20231016	162000	97782170	1919	1919	1919	1919	0
229	20231016	161900	97782170	1919	1919	1919	1919	0
230	20231016	161800	97782170	1919	1919	1919	1919	0
231	20231016	161700	97782170	1919	1919	1919	1919	0
232	20231016	161600	97782170	1919	1919	1919	1919	0
233	20231016	161500	97782170	1919	1919	1919	1919	0
234	20231016	161400	97782170	1919	1919	1919	1919	0
235	20231016	161300	97782170	1919	1919	1919	1919	0
236	20231016	161200	97782170	1919	1919	1919	1919	0
237	20231016	161100	97782170	1919	1919	1919	1919	0
238	20231016	161000	97782170	1919	1919	1919	1919	0
239	20231016	160900	97782170	1919	1919	1919	1919	0
240	20231016	160800	97782170	1919	1919	1919	1919	0
241	20231016	160700	97782170	1919	1919	1919	1919	0
242	20231016	160600	97782170	1919	1919	1919	1919	329
243	20231016	160500	97782170	1919	1919	1919	1919	0
244	20231016	160400	97782170	1919	1919	1919	1919	0
245	20231016	160300	97782170	1919	1919	1919	1919	0
246	20231016	160200	97782170	1919	1919	1919	1919	0
247	20231016	160100	97782170	1919	1919	1919	1919	0
248	20231016	160000	97782170	1919	1919	1919	1919	0
249	20231016	155900	97782170	1919	1919	1919	1919	0
250	20231016	155800	97782170	1919	1919	1919	1919	0
251	20231016	155700	97782170	1919	1919	1919	1919	0
252	20231016	155600	97782170	1919	1919	1919	1919	0
253	20231016	155500	97782170	1919	1919	1919	1919	0
254	20231016	155400	97782170	1919	1919	1919	1919	0
255	20231016	155300	97782170	1919	1919	1919	1919	0
256	20231016	155200	97782170	1919	1919	1919	1919	0
257	20231016	155100	97782170	1919	1919	1919	1919	0
258	20231016	155000	97782170	1919	1919	1919	1919	0
259	20231016	154900	97782170	1919	1919	1919	1919	0
260	20231016	154800	97782170	1919	1919	1919	1919	0
261	20231016	154700	97782170	1919	1919	1919	1919	0
262	20231016	154600	97782170	1919	1919	1919	1919	0
263	20231016	154500	97782170	1919	1919	1919	1919	0
264	20231016	154400	97782170	1919	1919	1919	1919	0
265	20231016	154300	97782170	1919	1919	1919	1919	0
266	20231016	154200	97782170	1919	1919	1919	1919	0
267	20231016	154100	97782170	1919	1919	1919	1919	0
268	20231016	154000	97782170	1919	1919	1919	1919	0
269	20231016	153900	97782170	1919	1919	1919	1919	0
270	20231016	153800	97782170	1919	1919	1919	1919	0
271	20231016	153700	97782170	1919	1919	1919	1919	0
272	20231016	153600	97782170	1919	1919	1919	1919	329
273	20231016	153500	97782170	1919	1919	1919	1919	0
274	20231016	153400	97782170	1919	1919	1919	1919	0
275	20231016	153300	97782170	1919	1919	1919	1919	0
276	20231016	153200	97782170	1919	1919	1919	1919	0
277	20231016	153100	97782170	1919	1919	1919	1919	0
278	20231016	153000	97782170	1919	1919	1919	1919	329
279	20231016	152900	97150819	1918	1918	1918	1918	0
280	20231016	152800	97150819	1918	1918	1918	1918	0
281	20231016	152700	97150819	1918	1918	1918	1918	0
282	20231016	152600	97150819	1918	1918	1918	1918	0
283	20231016	152500	97150819	1918	1918	1918	1918	0
284	20231016	152400	97150819	1918	1918	1918	1918	0
285	20231016	152300	97150819	1918	1918	1918	1918	0
286	20231016	152200	97150819	1918	1918	1918	1918	0
287	20231016	152100	97150819	1918	1918	1918	1918	0
288	20231016	152000	97150819	1918	1918	1918	1918	0
289	20231016	151900	97150819	1918	1889	1918	1889	117
290	20231016	151800	96929777	1889	1900	1900	1889	262
291	20231016	151700	96434600	1892	1896	1896	1891	543
292	20231016	151600	95406536	1895	1896	1896	1895	5
293	20231016	151500	95397060	1895	1895	1896	1895	41
294	20231016	151400	95319364	1895	1895	1895	1895	5
295	20231016	151300	95309889	1895	1895	1895	1895	5
296	20231016	151200	95300414	1895	1896	1896	1895	6
297	20231016	151100	95289041	1895	1896	1896	1895	6
298	20231016	151000	95277668	1896	1899	1899	1895	97
299	20231016	150900	95093479	1895	1895	1895	1895	6
300	20231016	150800	95082109	1895	1895	1895	1895	5
301	20231016	150700	95072634	1896	1900	1900	1895	22
302	20231016	150600	95030859	1895	1895	1895	1895	5
303	20231016	150500	95021384	1895	1895	1895	1895	65
304	20231016	150400	94898209	1895	1895	1895	1895	6
305	20231016	150300	94886839	1895	1895	1895	1895	6
306	20231016	150200	94875469	1895	1895	1895	1895	4
307	20231016	150100	94867889	1895	1895	1895	1895	6
308	20231016	150000	94856519	1895	1895	1895	1895	6
309	20231016	145900	94845149	1895	1895	1895	1895	5
310	20231016	145800	94835674	1895	1901	1901	1895	48
311	20231016	145700	94744456	1894	1896	1896	1894	4481
312	20231016	145600	86254696	1895	1895	1895	1895	6
313	20231016	145500	86243326	1895	1895	1895	1895	6
314	20231016	145400	86231956	1895	1895	1895	1895	4
315	20231016	145300	86224376	1895	1895	1895	1895	6
316	20231016	145200	86213006	1895	1895	1895	1895	6
317	20231016	145100	86201636	1895	1895	1895	1895	5
318	20231016	145000	86192161	1895	1895	1895	1895	6
319	20231016	144900	86180791	1895	1896	1896	1895	5
320	20231016	144800	86171314	1896	1896	1896	1896	7
321	20231016	144700	86158042	1896	1896	1896	1896	6
322	20231016	144600	86146666	1895	1895	1896	1895	504
323	20231016	144500	85191583	1895	1895	1895	1895	6
324	20231016	144400	85180213	1895	1896	1896	1895	6
325	20231016	144300	85168842	1895	1896	1896	1895	5
326	20231016	144200	85159366	1895	1902	1902	1895	39
327	20231016	144100	85085222	1895	1895	1895	1895	6
328	20231016	144000	85073852	1895	1895	1895	1895	5
329	20231016	143900	85064377	1895	1901	1901	1895	6
330	20231016	143800	85052989	1901	1901	1901	1901	4
331	20231016	143700	85045385	1901	1895	1901	1895	9
332	20231016	143600	85028312	1895	1895	1895	1895	6
333	20231016	143500	85016942	1895	1895	1895	1895	5
334	20231016	143400	85007467	1895	1895	1895	1895	5
335	20231016	143300	84997992	1895	1896	1896	1895	193
336	20231016	143200	84632067	1896	1896	1896	1896	5
337	20231016	143100	84622587	1896	1896	1896	1896	6
338	20231016	143000	84611211	1896	1897	1897	1896	5
339	20231016	142900	84601730	1896	1897	1897	1896	5
340	20231016	142800	84592249	1896	1902	1902	1896	49
341	20231016	142700	84499087	1896	1896	1896	1896	5
342	20231016	142600	84489607	1896	1896	1896	1896	15
343	20231016	142500	84461167	1896	1896	1896	1896	6
344	20231016	142400	84449791	1896	1896	1896	1896	5
345	20231016	142300	84440311	1896	1896	1896	1896	6
346	20231016	142200	84428935	1896	1896	1896	1896	5
347	20231016	142100	84419455	1896	1896	1896	1896	5
348	20231016	142000	84409975	1896	1902	1902	1896	7
349	20231016	141900	84396697	1896	1896	1896	1896	5
350	20231016	141800	84387217	1896	1896	1896	1896	5
351	20231016	141700	84377737	1896	1896	1896	1896	6
352	20231016	141600	84366361	1902	1902	1902	1896	7
353	20231016	141500	84353077	1902	1902	1902	1896	8
354	20231016	141400	84337897	1896	1896	1896	1896	5
355	20231016	141300	84328417	1896	1896	1896	1896	5
356	20231016	141200	84318937	1896	1896	1896	1896	6
357	20231016	141100	84307561	1896	1896	1896	1896	6
358	20231016	141000	84296185	1896	1896	1896	1896	4
359	20231016	140900	84288601	1895	1897	1897	1895	2972
360	20231016	140800	78654540	1897	1897	1897	1897	5
361	20231016	140700	78645055	1896	1897	1897	1896	2706
362	20231016	140600	73514472	1897	1897	1897	1897	5
363	20231016	140500	73504987	1905	1905	1905	1905	332
364	20231016	140400	72872527	1905	1905	1905	1905	7
365	20231016	140300	72859192	1905	1905	1905	1905	6
366	20231016	140200	72847762	1907	1907	1907	1896	6
367	20231016	140100	72836364	1896	1907	1907	1896	7
368	20231016	140000	72823080	1896	1897	1897	1896	6
369	20231016	135900	72811703	1896	1896	1896	1896	5
370	20231016	135800	72802223	1896	1906	1906	1896	48
371	20231016	135700	72710785	1896	1896	1896	1896	5
372	20231016	135600	72701305	1896	1896	1896	1896	6
373	20231016	135500	72689929	1896	1896	1896	1896	6
374	20231016	135400	72678553	1896	1896	1896	1896	4
375	20231016	135300	72670969	1896	1896	1896	1896	6
376	20231016	135200	72659593	1896	1906	1906	1896	7
377	20231016	135100	72646311	1896	1896	1896	1896	5
378	20231016	135000	72636831	1896	1896	1896	1896	164
379	20231016	134900	72325887	1896	1896	1896	1896	5
380	20231016	134800	72316407	1896	1896	1896	1896	6
381	20231016	134700	72305031	1897	1912	1912	1897	7
382	20231016	134600	72291737	1897	1897	1897	1897	4
383	20231016	134500	72284149	1897	1897	1897	1897	6
384	20231016	134400	72272767	1900	1900	1900	1897	46
385	20231016	134300	72185385	1896	1896	1896	1896	5
386	20231016	134200	72175905	1896	1900	1900	1896	1205
387	20231016	134100	69890530	1900	1901	1901	1900	886
388	20231016	134000	68206979	1900	1900	1900	1900	5
389	20231016	133900	68197479	1900	1905	1905	1900	1863
390	20231016	133800	64653034	1905	1905	1905	1905	4
391	20231016	133700	64645414	1905	1905	1905	1905	6
392	20231016	133600	64633984	1905	1905	1905	1905	6
393	20231016	133500	64622554	1905	1916	1916	1905	18
394	20231016	133400	64588121	1905	1905	1905	1905	164
395	20231016	133300	64275701	1905	1905	1905	1905	6
396	20231016	133200	64264271	1904	1904	1904	1904	5
397	20231016	133100	64254751	1903	1903	1903	1903	6
398	20231016	133000	64243333	1903	1903	1903	1903	5
399	20231016	132900	64233818	1903	1903	1903	1903	5
400	20231016	132800	64224303	1903	1903	1903	1903	6
401	20231016	132700	64212885	1903	1903	1903	1903	5
402	20231016	132600	64203370	1903	1905	1905	1903	405
403	20231016	132500	63432045	1905	1905	1905	1905	6
404	20231016	132400	63420615	1905	1905	1905	1905	5
405	20231016	132300	63411090	1905	1918	1919	1905	13
406	20231016	132200	63386230	1905	1915	1919	1905	18
407	20231016	132100	63351777	1906	1906	1906	1906	5
408	20231016	132000	63342247	1905	1905	1905	1905	6
409	20231016	131900	63330817	1905	1905	1905	1905	5
410	20231016	131800	63321292	1905	1905	1916	1905	165
411	20231016	131700	63006956	1905	1905	1905	1905	6
412	20231016	131600	62995526	1905	1905	1905	1905	5
413	20231016	131500	62986001	1905	1905	1905	1905	6
414	20231016	131400	62974571	1905	1915	1915	1904	40
415	20231016	131300	62898024	1904	1904	1904	1904	5
416	20231016	131200	62888504	1904	1904	1904	1904	6
417	20231016	131100	62877080	1904	1904	1904	1904	6
418	20231016	131000	62865656	1904	1904	1904	1904	4
419	20231016	130900	62858040	1904	1916	1916	1904	7
420	20231016	130800	62844700	1904	1916	1916	1904	6
421	20231016	130700	62833264	1903	1903	1903	1903	6
422	20231016	130600	62821846	1903	1903	1903	1903	5
423	20231016	130500	62812331	1903	1903	1903	1903	5
424	20231016	130400	62802816	1903	1903	1903	1903	7
425	20231016	130300	62789495	1903	1903	1903	1903	6
426	20231016	130200	62778077	1903	1903	1903	1903	163
427	20231016	130100	62467888	1903	1903	1903	1903	6
428	20231016	130000	62456470	1903	1916	1916	1903	11
429	20231016	125900	62435468	1904	1916	1916	1904	10
430	20231016	125800	62416368	1904	1904	1904	1903	268
431	20231016	125700	61906166	1904	1916	1916	1904	9
432	20231016	125600	61888982	1904	1916	1916	1904	12
433	20231016	125500	61866062	1904	1904	1916	1904	10
434	20231016	125400	61846974	1904	1916	1917	1904	308
435	20231016	125300	61260401	1905	1916	1916	1905	12
436	20231016	125200	61237472	1904	1916	1916	1904	11
437	20231016	125100	61216468	1904	1916	1916	1904	8
438	20231016	125000	61201200	1903	1916	1916	1903	6
439	20231016	124900	61189769	1903	1903	1903	1903	5
440	20231016	124800	61180254	1903	1916	1916	1903	7
441	20231016	124700	61166920	1903	1903	1903	1903	6
442	20231016	124600	61155502	1916	1904	1916	1901	166
443	20231016	124500	60839828	1916	1904	1916	1904	8
444	20231016	124400	60824572	1916	1917	1917	1904	9
445	20231016	124300	60807399	1916	1917	1917	1902	11
446	20231016	124200	60786392	1916	1902	1916	1901	9
447	20231016	124100	60769222	1916	1916	1916	1901	9
448	20231016	124000	60752068	1901	1901	1901	1901	5
449	20231016	123900	60742563	1901	1917	1917	1900	10
450	20231016	123800	60723492	1900	1900	1900	1900	4
451	20231016	123700	60715892	1917	1905	1918	1897	2036
452	20231016	123600	56835311	1895	1893	1905	1893	7
453	20231016	123500	56822042	1892	1892	1892	1892	5
454	20231016	123400	56812582	1891	1891	1891	1891	5
455	20231016	123300	56803127	1890	1890	1890	1890	6
456	20231016	123200	56791787	1890	1890	1890	1890	5
457	20231016	123100	56782337	1889	1889	1889	1889	6
458	20231016	123000	56771003	1888	1888	1888	1888	1619
459	20231016	122900	53714331	1888	1888	1888	1888	5
460	20231016	122800	53704891	1888	1888	1888	1888	6
461	20231016	122700	53693563	1888	1888	1888	1888	10
462	20231016	122600	53674683	1888	1888	1888	1888	5
463	20231016	122500	53665243	1888	1888	1888	1888	6
464	20231016	122400	53653915	1888	1888	1888	1888	5
465	20231016	122300	53644475	1888	1889	1889	1888	6
466	20231016	122200	53633142	1889	1889	1889	1889	6
467	20231016	122100	53621808	1889	1889	1889	1889	5
468	20231016	122000	53612363	1889	1889	1889	1889	6
469	20231016	121900	53601029	1890	1891	1891	1889	2527
470	20231016	121800	48827084	1891	1891	1891	1891	5
471	20231016	121700	48817629	1891	1891	1891	1891	6
472	20231016	121600	48806283	1891	1891	1891	1891	5
473	20231016	121500	48796828	1890	1900	1900	1890	535
474	20231016	121400	47780388	1900	1900	1900	1900	274
475	20231016	121300	47259788	1900	1900	1900	1900	5
476	20231016	121200	47250288	1900	1900	1900	1900	6
477	20231016	121100	47238888	1900	1900	1900	1900	6
478	20231016	121000	47227488	1900	1900	1900	1900	4
479	20231016	120900	47219888	1900	1900	1900	1900	567
480	20231016	120800	46142588	1900	1900	1900	1900	5
481	20231016	120700	46133088	1900	1900	1900	1900	6
482	20231016	120600	46121688	1900	1900	1900	1900	5
483	20231016	120500	46112188	1900	1900	1900	1900	5
484	20231016	120400	46102688	1900	1900	1900	1900	6
485	20231016	120300	46091288	1900	1900	1900	1900	6
486	20231016	120200	46079888	1900	1900	1900	1900	4
487	20231016	120100	46072288	1900	1900	1900	1900	6
488	20231016	120000	46060888	1906	1900	1906	1900	7
489	20231016	115900	46047582	1900	1900	1900	1900	5
490	20231016	115800	46038082	1900	1901	1901	1900	164
491	20231016	115700	45726462	1901	1901	1901	1901	5
492	20231016	115600	45716957	1901	1901	1901	1901	6
493	20231016	115500	45705551	1900	1900	1900	1900	6
494	20231016	115400	45694151	1900	1900	1900	1900	260
495	20231016	115300	45200151	1900	1900	1900	1900	6
496	20231016	115200	45188751	1900	1900	1900	1900	6
497	20231016	115100	45177351	1900	1901	1901	1900	1005
498	20231016	115000	43267780	1901	1901	1901	1901	5
499	20231016	114900	43258275	1901	1901	1901	1901	5
500	20231016	114800	43248770	1901	1901	1901	1901	6
501	20231016	114700	43237364	1900	1900	1900	1900	6
502	20231016	114600	43225964	1900	1900	1918	1900	14
503	20231016	114500	43199184	1900	1918	1918	1900	7
504	20231016	114400	43185866	1900	1900	1900	1900	6
505	20231016	114300	43174466	1900	1900	1900	1900	5
506	20231016	114200	43164966	1900	1901	1901	1900	164
507	20231016	114100	42853273	1901	1901	1901	1901	6
508	20231016	114000	42841867	1918	1901	1918	1901	6
509	20231016	113900	42830444	1901	1901	1918	1901	7
510	20231016	113800	42817120	1901	1901	1901	1901	4
511	20231016	113700	42809516	1901	1901	1901	1901	6
512	20231016	113600	42798110	1901	1901	1901	1901	6
513	20231016	113500	42786704	1918	1901	1918	1901	7
514	20231016	113400	42773363	1901	1901	1901	1901	5
515	20231016	113300	42763858	1901	1901	1901	1901	162
516	20231016	113200	42455896	1901	1902	1902	1901	5
517	20231016	113100	42446388	1902	1902	1902	1902	6
518	20231016	113000	42434976	1902	1902	1902	1902	5
519	20231016	112900	42425466	1902	1918	1918	1902	6
520	20231016	112800	42414038	1902	1902	1902	1902	6
521	20231016	112700	42402626	1900	1919	1919	1900	6
522	20231016	112600	42391207	1900	1900	1900	1900	164
523	20231016	112500	42079607	1919	1900	1919	1900	483
524	20231016	112400	41161780	1900	1900	1900	1900	5
525	20231016	112300	41152280	1918	1900	1918	1900	8
526	20231016	112200	41137044	1903	1903	1903	1903	740
527	20231016	112100	39728824	1903	1918	1918	1903	6
528	20231016	112000	39717391	1903	1903	1918	1903	485
529	20231016	111900	38794406	1890	1890	1890	1890	5
530	20231016	111800	38784956	1890	1890	1890	1890	5
531	20231016	111700	38775506	1890	1903	1903	1890	1043
532	20231016	111600	36790755	1889	1889	1889	1889	5
533	20231016	111500	36781310	1903	1889	1903	1889	7
534	20231016	111400	36768073	1903	1889	1903	1889	6
535	20231016	111300	36756725	1903	1889	1903	1889	6
536	20231016	111200	36745377	1889	1889	1889	1889	6
537	20231016	111100	36734043	1903	1889	1903	1889	7
538	20231016	111000	36720806	1903	1890	1903	1889	5
539	20231016	110900	36711345	1890	1890	1890	1890	6
540	20231016	110800	36700005	1903	1903	1903	1889	7
541	20231016	110700	36686751	1889	1903	1903	1889	7
542	20231016	110600	36673514	1889	1888	1889	1876	2708
543	20231016	110500	31558583	1876	1889	1889	1875	1171
544	20231016	110400	29347631	1889	1889	1889	1889	6
545	20231016	110300	29336297	1900	1889	1900	1889	8
546	20231016	110200	29321163	1902	1903	1903	1889	3491
547	20231016	110100	22685034	1903	1903	1903	1903	6
548	20231016	110000	22673616	1903	1903	1903	1903	6
549	20231016	105900	22662198	1903	1903	1903	1903	5
550	20231016	105800	22652683	1903	1916	1916	1903	6
551	20231016	105700	22641252	1903	1916	1916	1903	8
552	20231016	105600	22626015	1903	1916	1916	1903	7
553	20231016	105500	22612680	1903	1903	1903	1903	6
554	20231016	105400	22601262	1903	1905	1905	1903	251
555	20231016	105300	22123139	1905	1905	1905	1905	6
556	20231016	105200	22111709	1918	1905	1918	1905	7
557	20231016	105100	22098361	1905	1905	1905	1905	5
558	20231016	105000	22088836	1905	1905	1905	1905	5
559	20231016	104900	22079311	1905	1918	1918	1905	36
560	20231016	104800	22010328	1905	1905	1905	1905	161
561	20231016	104700	21703623	1905	1907	1907	1905	109
562	20231016	104600	21495791	1907	1907	1907	1907	819
563	20231016	104500	19933958	1907	1921	1921	1907	3428
564	20231016	104400	13393324	1908	1908	1908	1908	6
565	20231016	104300	13381876	1908	1909	1909	1908	2805
566	20231016	104200	8029445	1909	1908	1909	1908	25
567	20231016	104100	7981725	1908	1908	1908	1908	6
568	20231016	104000	7970277	1908	1908	1908	1908	5
569	20231016	103900	7960737	1908	1908	1908	1908	6
570	20231016	103800	7949289	1908	1908	1908	1908	54
571	20231016	103700	7846257	1908	1908	1908	1908	6
572	20231016	103600	7834809	1908	1927	1928	1908	23
573	20231016	103500	7790588	1927	1908	1927	1908	6
574	20231016	103400	7779121	1928	1928	1928	1907	20
575	20231016	103300	7740666	1907	1920	1920	1907	56
576	20231016	103200	7633224	1920	1907	1920	1907	78
577	20231016	103100	7483529	1907	1907	1907	1907	6
578	20231016	103000	7472087	1920	1920	1920	1907	22
579	20231016	102900	7429899	1920	1920	1920	1920	0
580	20231016	102800	7429899	1920	1920	1920	1920	0
581	20231016	102700	7429899	1920	1920	1920	1920	0
582	20231016	102600	7429899	1920	1920	1920	1920	25
583	20231016	102500	7381899	1920	1920	1920	1920	0
584	20231016	102400	7381899	1920	1920	1920	1920	0
585	20231016	102300	7381899	1920	1920	1920	1920	34
586	20231016	102200	7316619	1920	1920	1920	1920	0
587	20231016	102100	7316619	1920	1920	1920	1920	14
588	20231016	102000	7289739	1920	1920	1920	1920	0
589	20231016	101900	7289739	1920	1920	1920	1920	0
590	20231016	101800	7289739	1920	1920	1920	1920	23
591	20231016	101700	7245579	1920	1920	1920	1920	0
592	20231016	101600	7245579	1920	1920	1920	1920	13
593	20231016	101500	7220619	1920	1920	1920	1920	37
594	20231016	101400	7149579	1907	1907	1907	1907	0
595	20231016	101300	7149579	1907	1907	1907	1907	0
596	20231016	101200	7149579	1907	1907	1907	1907	0
597	20231016	101100	7149579	1907	1909	1909	1907	387
598	20231016	101000	6411314	1931	1931	1931	1931	0
599	20231016	100900	6411314	1931	1931	1931	1931	1
600	20231016	100800	6409383	1909	1909	1909	1909	0
601	20231016	100700	6409383	1909	1909	1909	1909	0
602	20231016	100600	6409383	1909	1909	1909	1909	1
603	20231016	100500	6407474	1931	1931	1931	1931	2
604	20231016	100400	6403612	1931	1931	1931	1931	0
605	20231016	100300	6403612	1931	1931	1931	1931	0
606	20231016	100200	6403612	1931	1931	1931	1931	0
607	20231016	100100	6403612	1931	1931	1931	1931	0
608	20231016	100000	6403612	1931	1910	1931	1907	620
609	20231016	095900	5220338	1933	1933	1933	1933	0
610	20231016	095800	5220338	1933	1933	1933	1933	0
611	20231016	095700	5220338	1933	1933	1933	1933	0
612	20231016	095600	5220338	1933	1933	1933	1933	0
613	20231016	095500	5220338	1933	1933	1933	1933	0
614	20231016	095400	5220338	1933	1933	1933	1933	0
615	20231016	095300	5220338	1933	1933	1933	1933	1
616	20231016	095200	5218405	1933	1933	1933	1933	0
617	20231016	095100	5218405	1933	1933	1933	1933	0
618	20231016	095000	5218405	1933	1933	1933	1933	0
619	20231016	094900	5218405	1933	1933	1933	1933	10
620	20231016	094800	5199075	1910	1910	1910	1910	15
621	20231016	094700	5170425	1910	1910	1910	1910	10
622	20231016	094600	5151325	1933	1933	1933	1933	0
623	20231016	094500	5151325	1933	1933	1933	1933	0
624	20231016	094400	5151325	1933	1933	1933	1933	0
625	20231016	094300	5151325	1933	1933	1933	1933	0
626	20231016	094200	5151325	1933	1933	1933	1933	0
627	20231016	094100	5151325	1933	1933	1933	1933	0
628	20231016	094000	5151325	1933	1933	1933	1933	0
629	20231016	093900	5151325	1933	1933	1933	1933	0
630	20231016	093800	5151325	1933	1933	1933	1933	0
631	20231016	093700	5151325	1933	1910	1933	1910	6
632	20231016	093600	5139842	1933	1933	1933	1933	6
633	20231016	093500	5128244	1933	1933	1933	1933	1
634	20231016	093400	5126311	1911	1911	1911	1911	0
635	20231016	093300	5126311	1911	1911	1911	1911	0
636	20231016	093200	5126311	1911	1911	1911	1911	0
637	20231016	093100	5126311	1911	1911	1911	1911	1
638	20231016	093000	5124400	1911	1911	1911	1911	0
639	20231016	092900	5124400	1911	1911	1911	1911	583
640	20231016	092800	4010287	1911	1911	1911	1911	0
641	20231016	092700	4010287	1911	1911	1911	1911	52
642	20231016	092600	3910915	1911	1911	1911	1911	0
643	20231016	092500	3910915	1911	1911	1911	1911	5
644	20231016	092400	3901360	1931	1931	1931	1931	0
645	20231016	092300	3901360	1931	1931	1931	1931	0
646	20231016	092200	3901360	1931	1931	1931	1931	1
647	20231016	092100	3899429	1931	1931	1931	1931	1
648	20231016	092000	3897498	1905	1905	1905	1905	1
649	20231016	091900	3895593	1932	1932	1932	1932	2
650	20231016	091800	3891729	1931	1931	1931	1931	0
651	20231016	091700	3891729	1931	1931	1931	1931	0
652	20231016	091600	3891729	1931	1931	1931	1931	0
653	20231016	091500	3891729	1931	1931	1931	1931	0
654	20231016	091400	3891729	1931	1931	1931	1931	103
655	20231016	091300	3692836	1933	1933	1933	1933	0
656	20231016	091200	3692836	1933	1933	1933	1933	0
657	20231016	091100	3692836	1933	1933	1933	1933	0
658	20231016	091000	3692836	1933	1933	1933	1933	0
659	20231016	090900	3692836	1933	1933	1933	1933	0
660	20231016	090800	3692836	1933	1933	1933	1933	0
661	20231016	090700	3692836	1933	1933	1933	1933	0
662	20231016	090600	3692836	1933	1933	1933	1933	1
663	20231016	090500	3690903	1923	1921	1923	1921	1020
664	20231016	090400	1729494	1923	1923	1923	1923	0
665	20231016	090300	1729494	1923	1923	1923	1923	0
666	20231016	090200	1729494	1923	1923	1923	1923	0
667	20231016	090100	1729494	1923	1923	1923	1923	0
668	20231016	090000	1729494	1923	1965	1965	1923	879