KissMeData/196700/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	201300	92498733	1860	1860	1860	1860	842
3	20231025	201200	92498733	1860	1860	1860	1860	0
4	20231025	201100	92498733	1860	1860	1860	1860	0
5	20231025	201000	92498733	1860	1860	1860	1860	0
6	20231025	200900	92498733	1860	1860	1860	1860	0
7	20231025	200800	92498733	1860	1860	1860	1860	0
8	20231025	200700	92498733	1860	1860	1860	1860	0
9	20231025	200600	92498733	1860	1860	1860	1860	0
10	20231025	200500	92498733	1860	1860	1860	1860	0
11	20231025	200400	92498733	1860	1860	1860	1860	0
12	20231025	200300	92498733	1860	1860	1860	1860	0
13	20231025	200200	92498733	1860	1860	1860	1860	0
14	20231025	200100	92498733	1860	1860	1860	1860	0
15	20231025	200000	92498733	1860	1860	1860	1860	0
16	20231025	195900	92498733	1860	1860	1860	1860	0
17	20231025	195800	92498733	1860	1860	1860	1860	0
18	20231025	195700	92498733	1860	1860	1860	1860	0
19	20231025	195600	92498733	1860	1860	1860	1860	0
20	20231025	195500	92498733	1860	1860	1860	1860	0
21	20231025	195400	92498733	1860	1860	1860	1860	0
22	20231025	195300	92498733	1860	1860	1860	1860	0
23	20231025	195200	92498733	1860	1860	1860	1860	0
24	20231025	195100	92498733	1860	1860	1860	1860	0
25	20231025	195000	92498733	1860	1860	1860	1860	0
26	20231025	194900	92498733	1860	1860	1860	1860	0
27	20231025	194800	92498733	1860	1860	1860	1860	0
28	20231025	194700	92498733	1860	1860	1860	1860	0
29	20231025	194600	92498733	1860	1860	1860	1860	0
30	20231025	194500	92498733	1860	1860	1860	1860	0
31	20231025	194400	92498733	1860	1860	1860	1860	0
32	20231025	194300	92498733	1860	1860	1860	1860	842
33	20231025	194200	92498733	1860	1860	1860	1860	0
34	20231025	194100	92498733	1860	1860	1860	1860	0
35	20231025	194000	92498733	1860	1860	1860	1860	0
36	20231025	193900	92498733	1860	1860	1860	1860	0
37	20231025	193800	92498733	1860	1860	1860	1860	0
38	20231025	193700	92498733	1860	1860	1860	1860	0
39	20231025	193600	92498733	1860	1860	1860	1860	0
40	20231025	193500	92498733	1860	1860	1860	1860	0
41	20231025	193400	92498733	1860	1860	1860	1860	0
42	20231025	193300	92498733	1860	1860	1860	1860	0
43	20231025	193200	92498733	1860	1860	1860	1860	0
44	20231025	193100	92498733	1860	1860	1860	1860	0
45	20231025	193000	92498733	1860	1860	1860	1860	0
46	20231025	192900	92498733	1860	1860	1860	1860	0
47	20231025	192800	92498733	1860	1860	1860	1860	0
48	20231025	192700	92498733	1860	1860	1860	1860	0
49	20231025	192600	92498733	1860	1860	1860	1860	0
50	20231025	192500	92498733	1860	1860	1860	1860	0
51	20231025	192400	92498733	1860	1860	1860	1860	0
52	20231025	192300	92498733	1860	1860	1860	1860	0
53	20231025	192200	92498733	1860	1860	1860	1860	0
54	20231025	192100	92498733	1860	1860	1860	1860	0
55	20231025	192000	92498733	1860	1860	1860	1860	0
56	20231025	191900	92498733	1860	1860	1860	1860	0
57	20231025	191800	92498733	1860	1860	1860	1860	0
58	20231025	191700	92498733	1860	1860	1860	1860	0
59	20231025	191600	92498733	1860	1860	1860	1860	0
60	20231025	191500	92498733	1860	1860	1860	1860	0
61	20231025	191400	92498733	1860	1860	1860	1860	0
62	20231025	191300	92498733	1860	1860	1860	1860	842
63	20231025	191200	92498733	1860	1860	1860	1860	0
64	20231025	191100	92498733	1860	1860	1860	1860	0
65	20231025	191000	92498733	1860	1860	1860	1860	0
66	20231025	190900	92498733	1860	1860	1860	1860	0
67	20231025	190800	92498733	1860	1860	1860	1860	0
68	20231025	190700	92498733	1860	1860	1860	1860	0
69	20231025	190600	92498733	1860	1860	1860	1860	0
70	20231025	190500	92498733	1860	1860	1860	1860	0
71	20231025	190400	92498733	1860	1860	1860	1860	0
72	20231025	190300	92498733	1860	1860	1860	1860	0
73	20231025	190200	92498733	1860	1860	1860	1860	0
74	20231025	190100	92498733	1860	1860	1860	1860	0
75	20231025	190000	92498733	1860	1860	1860	1860	0
76	20231025	185900	92498733	1860	1860	1860	1860	0
77	20231025	185800	92498733	1860	1860	1860	1860	0
78	20231025	185700	92498733	1860	1860	1860	1860	0
79	20231025	185600	92498733	1860	1860	1860	1860	0
80	20231025	185500	92498733	1860	1860	1860	1860	0
81	20231025	185400	92498733	1860	1860	1860	1860	0
82	20231025	185300	92498733	1860	1860	1860	1860	0
83	20231025	185200	92498733	1860	1860	1860	1860	0
84	20231025	185100	92498733	1860	1860	1860	1860	0
85	20231025	185000	92498733	1860	1860	1860	1860	0
86	20231025	184900	92498733	1860	1860	1860	1860	0
87	20231025	184800	92498733	1860	1860	1860	1860	0
88	20231025	184700	92498733	1860	1860	1860	1860	0
89	20231025	184600	92498733	1860	1860	1860	1860	0
90	20231025	184500	92498733	1860	1860	1860	1860	0
91	20231025	184400	92498733	1860	1860	1860	1860	0
92	20231025	184300	92498733	1860	1860	1860	1860	842
93	20231025	184200	92498733	1860	1860	1860	1860	0
94	20231025	184100	92498733	1860	1860	1860	1860	0
95	20231025	184000	92498733	1860	1860	1860	1860	0
96	20231025	183900	92498733	1860	1860	1860	1860	0
97	20231025	183800	92498733	1860	1860	1860	1860	0
98	20231025	183700	92498733	1860	1860	1860	1860	0
99	20231025	183600	92498733	1860	1860	1860	1860	0
100	20231025	183500	92498733	1860	1860	1860	1860	0
101	20231025	183400	92498733	1860	1860	1860	1860	0
102	20231025	183300	92498733	1860	1860	1860	1860	0
103	20231025	183200	92498733	1860	1860	1860	1860	0
104	20231025	183100	92498733	1860	1860	1860	1860	0
105	20231025	183000	92498733	1860	1860	1860	1860	0
106	20231025	182900	92498733	1860	1860	1860	1860	0
107	20231025	182800	92498733	1860	1860	1860	1860	0
108	20231025	182700	92498733	1860	1860	1860	1860	0
109	20231025	182600	92498733	1860	1860	1860	1860	0
110	20231025	182500	92498733	1860	1860	1860	1860	0
111	20231025	182400	92498733	1860	1860	1860	1860	0
112	20231025	182300	92498733	1860	1860	1860	1860	0
113	20231025	182200	92498733	1860	1860	1860	1860	0
114	20231025	182100	92498733	1860	1860	1860	1860	0
115	20231025	182000	92498733	1860	1860	1860	1860	0
116	20231025	181900	92498733	1860	1860	1860	1860	0
117	20231025	181800	92498733	1860	1860	1860	1860	0
118	20231025	181700	92498733	1860	1860	1860	1860	0
119	20231025	181600	92498733	1860	1860	1860	1860	0
120	20231025	181500	92498733	1860	1860	1860	1860	0
121	20231025	181400	92498733	1860	1860	1860	1860	0
122	20231025	181300	92498733	1860	1860	1860	1860	842
123	20231025	181200	92498733	1860	1860	1860	1860	0
124	20231025	181100	92498733	1860	1860	1860	1860	0
125	20231025	181000	92498733	1860	1860	1860	1860	0
126	20231025	180900	92498733	1860	1860	1860	1860	0
127	20231025	180800	92498733	1860	1860	1860	1860	0
128	20231025	180700	92498733	1860	1860	1860	1860	0
129	20231025	180600	92498733	1860	1860	1860	1860	0
130	20231025	180500	92498733	1860	1860	1860	1860	0
131	20231025	180400	92498733	1860	1860	1860	1860	0
132	20231025	180300	92498733	1860	1860	1860	1860	0
133	20231025	180200	92498733	1860	1860	1860	1860	0
134	20231025	180100	92498733	1860	1860	1860	1860	0
135	20231025	180000	92498733	1860	1860	1860	1860	0
136	20231025	175900	92498733	1860	1860	1860	1860	0
137	20231025	175800	92498733	1860	1860	1860	1860	0
138	20231025	175700	92498733	1860	1860	1860	1860	0
139	20231025	175600	92498733	1860	1860	1860	1860	0
140	20231025	175500	92498733	1860	1860	1860	1860	0
141	20231025	175400	92498733	1860	1860	1860	1860	0
142	20231025	175300	92498733	1860	1860	1860	1860	0
143	20231025	175200	92498733	1860	1860	1860	1860	0
144	20231025	175100	92498733	1860	1860	1860	1860	0
145	20231025	175000	92498733	1860	1860	1860	1860	0
146	20231025	174900	92498733	1860	1860	1860	1860	0
147	20231025	174800	92498733	1860	1860	1860	1860	0
148	20231025	174700	92498733	1860	1860	1860	1860	0
149	20231025	174600	92498733	1860	1860	1860	1860	0
150	20231025	174500	92498733	1860	1860	1860	1860	0
151	20231025	174400	92498733	1860	1860	1860	1860	0
152	20231025	174300	92498733	1860	1860	1860	1860	842
153	20231025	174200	92498733	1860	1860	1860	1860	0
154	20231025	174100	92498733	1860	1860	1860	1860	0
155	20231025	174000	92498733	1860	1860	1860	1860	0
156	20231025	173900	92498733	1860	1860	1860	1860	0
157	20231025	173800	92498733	1860	1860	1860	1860	0
158	20231025	173700	92498733	1860	1860	1860	1860	0
159	20231025	173600	92498733	1860	1860	1860	1860	0
160	20231025	173500	92498733	1860	1860	1860	1860	0
161	20231025	173400	92498733	1860	1860	1860	1860	0
162	20231025	173300	92498733	1860	1860	1860	1860	0
163	20231025	173200	92498733	1860	1860	1860	1860	0
164	20231025	173100	92498733	1860	1860	1860	1860	0
165	20231025	173000	92498733	1860	1860	1860	1860	0
166	20231025	172900	92498733	1860	1860	1860	1860	0
167	20231025	172800	92498733	1860	1860	1860	1860	0
168	20231025	172700	92498733	1860	1860	1860	1860	0
169	20231025	172600	92498733	1860	1860	1860	1860	0
170	20231025	172500	92498733	1860	1860	1860	1860	0
171	20231025	172400	92498733	1860	1860	1860	1860	0
172	20231025	172300	92498733	1860	1860	1860	1860	0
173	20231025	172200	92498733	1860	1860	1860	1860	0
174	20231025	172100	92498733	1860	1860	1860	1860	0
175	20231025	172000	92498733	1860	1860	1860	1860	0
176	20231025	171900	92498733	1860	1860	1860	1860	0
177	20231025	171800	92498733	1860	1860	1860	1860	0
178	20231025	171700	92498733	1860	1860	1860	1860	0
179	20231025	171600	92498733	1860	1860	1860	1860	0
180	20231025	171500	92498733	1860	1860	1860	1860	0
181	20231025	171400	92498733	1860	1860	1860	1860	0
182	20231025	171300	92498733	1860	1860	1860	1860	842
183	20231025	171200	92498733	1860	1860	1860	1860	0
184	20231025	171100	92498733	1860	1860	1860	1860	0
185	20231025	171000	92498733	1860	1860	1860	1860	0
186	20231025	170900	92498733	1860	1860	1860	1860	0
187	20231025	170800	92498733	1860	1860	1860	1860	0
188	20231025	170700	92498733	1860	1860	1860	1860	0
189	20231025	170600	92498733	1860	1860	1860	1860	0
190	20231025	170500	92498733	1860	1860	1860	1860	0
191	20231025	170400	92498733	1860	1860	1860	1860	0
192	20231025	170300	92498733	1860	1860	1860	1860	0
193	20231025	170200	92498733	1860	1860	1860	1860	0
194	20231025	170100	92498733	1860	1860	1860	1860	0
195	20231025	170000	92498733	1860	1860	1860	1860	0
196	20231025	165900	92498733	1860	1860	1860	1860	0
197	20231025	165800	92498733	1860	1860	1860	1860	0
198	20231025	165700	92498733	1860	1860	1860	1860	0
199	20231025	165600	92498733	1860	1860	1860	1860	0
200	20231025	165500	92498733	1860	1860	1860	1860	0
201	20231025	165400	92498733	1860	1860	1860	1860	0
202	20231025	165300	92498733	1860	1860	1860	1860	0
203	20231025	165200	92498733	1860	1860	1860	1860	0
204	20231025	165100	92498733	1860	1860	1860	1860	0
205	20231025	165000	92498733	1860	1860	1860	1860	0
206	20231025	164900	92498733	1860	1860	1860	1860	0
207	20231025	164800	92498733	1860	1860	1860	1860	0
208	20231025	164700	92498733	1860	1860	1860	1860	0
209	20231025	164600	92498733	1860	1860	1860	1860	0
210	20231025	164500	92498733	1860	1860	1860	1860	0
211	20231025	164400	92498733	1860	1860	1860	1860	0
212	20231025	164300	92498733	1860	1860	1860	1860	842
213	20231025	164200	92498733	1860	1860	1860	1860	0
214	20231025	164100	92498733	1860	1860	1860	1860	0
215	20231025	164000	92498733	1860	1860	1860	1860	0
216	20231025	163900	92498733	1860	1860	1860	1860	0
217	20231025	163800	92498733	1860	1860	1860	1860	0
218	20231025	163700	92498733	1860	1860	1860	1860	0
219	20231025	163600	92498733	1860	1860	1860	1860	0
220	20231025	163500	92498733	1860	1860	1860	1860	0
221	20231025	163400	92498733	1860	1860	1860	1860	0
222	20231025	163300	92498733	1860	1860	1860	1860	0
223	20231025	163200	92498733	1860	1860	1860	1860	0
224	20231025	163100	92498733	1860	1860	1860	1860	0
225	20231025	163000	92498733	1860	1860	1860	1860	0
226	20231025	162900	92498733	1860	1860	1860	1860	0
227	20231025	162800	92498733	1860	1860	1860	1860	0
228	20231025	162700	92498733	1860	1860	1860	1860	0
229	20231025	162600	92498733	1860	1860	1860	1860	0
230	20231025	162500	92498733	1860	1860	1860	1860	0
231	20231025	162400	92498733	1860	1860	1860	1860	0
232	20231025	162300	92498733	1860	1860	1860	1860	0
233	20231025	162200	92498733	1860	1860	1860	1860	0
234	20231025	162100	92498733	1860	1860	1860	1860	0
235	20231025	162000	92498733	1860	1860	1860	1860	0
236	20231025	161900	92498733	1860	1860	1860	1860	0
237	20231025	161800	92498733	1860	1860	1860	1860	0
238	20231025	161700	92498733	1860	1860	1860	1860	0
239	20231025	161600	92498733	1860	1860	1860	1860	0
240	20231025	161500	92498733	1860	1860	1860	1860	0
241	20231025	161400	92498733	1860	1860	1860	1860	0
242	20231025	161300	92498733	1860	1860	1860	1860	842
243	20231025	161200	92498733	1860	1860	1860	1860	0
244	20231025	161100	92498733	1860	1860	1860	1860	0
245	20231025	161000	92498733	1860	1860	1860	1860	0
246	20231025	160900	92498733	1860	1860	1860	1860	0
247	20231025	160800	92498733	1860	1860	1860	1860	0
248	20231025	160700	92498733	1860	1860	1860	1860	0
249	20231025	160600	92498733	1860	1860	1860	1860	0
250	20231025	160500	92498733	1860	1860	1860	1860	0
251	20231025	160400	92498733	1860	1860	1860	1860	0
252	20231025	160300	92498733	1860	1860	1860	1860	0
253	20231025	160200	92498733	1860	1860	1860	1860	0
254	20231025	160100	92498733	1860	1860	1860	1860	0
255	20231025	160000	92498733	1860	1860	1860	1860	0
256	20231025	155900	92498733	1860	1860	1860	1860	0
257	20231025	155800	92498733	1860	1860	1860	1860	0
258	20231025	155700	92498733	1860	1860	1860	1860	0
259	20231025	155600	92498733	1860	1860	1860	1860	0
260	20231025	155500	92498733	1860	1860	1860	1860	0
261	20231025	155400	92498733	1860	1860	1860	1860	0
262	20231025	155300	92498733	1860	1860	1860	1860	0
263	20231025	155200	92498733	1860	1860	1860	1860	0
264	20231025	155100	92498733	1860	1860	1860	1860	0
265	20231025	155000	92498733	1860	1860	1860	1860	0
266	20231025	154900	92498733	1860	1860	1860	1860	0
267	20231025	154800	92498733	1860	1860	1860	1860	0
268	20231025	154700	92498733	1860	1860	1860	1860	0
269	20231025	154600	92498733	1860	1860	1860	1860	0
270	20231025	154500	92498733	1860	1860	1860	1860	0
271	20231025	154400	92498733	1860	1860	1860	1860	0
272	20231025	154300	92498733	1860	1860	1860	1860	842
273	20231025	154200	92498733	1860	1860	1860	1860	0
274	20231025	154100	92498733	1860	1860	1860	1860	0
275	20231025	154000	92498733	1860	1860	1860	1860	0
276	20231025	153900	92498733	1860	1860	1860	1860	0
277	20231025	153800	92498733	1860	1860	1860	1860	0
278	20231025	153700	92498733	1860	1860	1860	1860	0
279	20231025	153600	92498733	1860	1860	1860	1860	0
280	20231025	153500	92498733	1860	1860	1860	1860	0
281	20231025	153400	92498733	1860	1860	1860	1860	0
282	20231025	153300	92498733	1860	1860	1860	1860	0
283	20231025	153200	92498733	1860	1860	1860	1860	0
284	20231025	153100	92498733	1860	1860	1860	1860	0
285	20231025	153000	92498733	1860	1860	1860	1860	842
286	20231025	152900	90932613	1872	1872	1872	1872	0
287	20231025	152800	90932613	1872	1872	1872	1872	0
288	20231025	152700	90932613	1872	1872	1872	1872	0
289	20231025	152600	90932613	1872	1872	1872	1872	0
290	20231025	152500	90932613	1872	1872	1872	1872	0
291	20231025	152400	90932613	1872	1872	1872	1872	0
292	20231025	152300	90932613	1872	1872	1872	1872	0
293	20231025	152200	90932613	1872	1872	1872	1872	0
294	20231025	152100	90932613	1872	1872	1872	1872	0
295	20231025	152000	90932613	1872	1872	1872	1872	0
296	20231025	151900	90932613	1872	1872	1872	1872	73
297	20231025	151800	90795957	1862	1864	1864	1862	230
298	20231025	151700	90367469	1863	1864	1864	1863	536
299	20231025	151600	89368879	1863	1867	1867	1863	36
300	20231025	151500	89301795	1872	1866	1872	1866	90
301	20231025	151400	89133531	1865	1865	1865	1865	36
302	20231025	151300	89066391	1864	1864	1864	1864	36
303	20231025	151200	88999287	1863	1866	1866	1863	36
304	20231025	151100	88932174	1865	1865	1865	1865	36
305	20231025	151000	88865034	1865	1867	1867	1865	36
306	20231025	150900	88797888	1865	1866	1866	1865	36
307	20231025	150800	88730746	1865	1866	1866	1865	36
308	20231025	150700	88663601	1865	1872	1872	1865	91
309	20231025	150600	88493508	1864	1867	1867	1864	86
310	20231025	150500	88333199	1866	1866	1866	1866	36
311	20231025	150400	88266023	1865	1865	1865	1865	36
312	20231025	150300	88198883	1864	1864	1864	1864	36
313	20231025	150200	88131779	1864	1865	1865	1864	36
314	20231025	150100	88064672	1864	1865	1865	1864	36
315	20231025	150000	87997551	1865	1865	1865	1865	36
316	20231025	145900	87930411	1864	1868	1868	1864	36
317	20231025	145800	87863243	1868	1868	1868	1868	36
318	20231025	145700	87795995	1867	1867	1867	1867	36
319	20231025	145600	87728783	1866	1866	1866	1866	37
320	20231025	145500	87659741	1865	1865	1865	1865	36
321	20231025	145400	87592601	1864	1864	1864	1864	36
322	20231025	145300	87525497	1864	1864	1864	1864	36
323	20231025	145200	87458393	1863	1873	1873	1863	271
324	20231025	145100	86951027	1873	1873	1873	1873	36
325	20231025	145000	86883599	1873	1873	1873	1873	36
326	20231025	144900	86816171	1873	1873	1873	1873	36
327	20231025	144800	86748743	1873	1873	1873	1873	36
328	20231025	144700	86681315	1873	1873	1873	1873	36
329	20231025	144600	86613887	1873	1873	1873	1873	36
330	20231025	144500	86546459	1873	1873	1873	1873	37
331	20231025	144400	86477158	1873	1873	1873	1873	36
332	20231025	144300	86409730	1873	1873	1873	1873	36
333	20231025	144200	86342302	1873	1873	1873	1873	36
334	20231025	144100	86274874	1873	1873	1873	1873	36
335	20231025	144000	86207446	1873	1873	1873	1873	36
336	20231025	143900	86140018	1881	1881	1881	1881	0
337	20231025	143800	86140018	1881	1881	1881	1881	0
338	20231025	143700	86140018	1881	1881	1881	1881	0
339	20231025	143600	86140018	1881	1881	1881	1881	0
340	20231025	143500	86140018	1881	1881	1881	1881	0
341	20231025	143400	86140018	1881	1881	1881	1881	0
342	20231025	143300	86140018	1881	1881	1881	1881	0
343	20231025	143200	86140018	1881	1881	1881	1881	0
344	20231025	143100	86140018	1881	1881	1881	1881	0
345	20231025	143000	86140018	1881	1881	1881	1881	0
346	20231025	142900	86140018	1881	1881	1881	1881	0
347	20231025	142800	86140018	1881	1881	1881	1881	44
348	20231025	142700	86057254	1881	1881	1881	1881	0
349	20231025	142600	86057254	1881	1881	1881	1881	0
350	20231025	142500	86057254	1881	1881	1881	1881	531
351	20231025	142400	85058443	1881	1881	1881	1881	0
352	20231025	142300	85058443	1881	1879	1881	1879	1996
353	20231025	142200	81307533	1878	1878	1878	1878	0
354	20231025	142100	81307533	1878	1878	1878	1878	0
355	20231025	142000	81307533	1878	1878	1878	1878	0
356	20231025	141900	81307533	1878	1878	1878	1878	0
357	20231025	141800	81307533	1878	1878	1878	1878	100
358	20231025	141700	81119733	1880	1880	1880	1880	0
359	20231025	141600	81119733	1880	1880	1880	1880	0
360	20231025	141500	81119733	1880	1880	1880	1880	2
361	20231025	141400	81115973	1881	1881	1881	1881	0
362	20231025	141300	81115973	1881	1881	1881	1881	87
363	20231025	141200	80952326	1883	1883	1883	1883	1
364	20231025	141100	80950443	1884	1884	1884	1884	0
365	20231025	141000	80950443	1884	1884	1884	1884	0
366	20231025	140900	80950443	1884	1884	1884	1884	1
367	20231025	140800	80948559	1880	1880	1880	1880	0
368	20231025	140700	80948559	1880	1880	1880	1880	40
369	20231025	140600	80873359	1880	1880	1880	1880	0
370	20231025	140500	80873359	1880	1880	1880	1880	0
371	20231025	140400	80873359	1880	1880	1880	1880	0
372	20231025	140300	80873359	1880	1880	1880	1880	0
373	20231025	140200	80873359	1880	1880	1880	1880	0
374	20231025	140100	80873359	1880	1880	1880	1880	0
375	20231025	140000	80873359	1880	1880	1880	1880	110
376	20231025	135900	80666559	1884	1884	1884	1884	0
377	20231025	135800	80666559	1884	1884	1884	1884	44
378	20231025	135700	80583663	1880	1880	1880	1880	82
379	20231025	135600	80429503	1884	1884	1884	1884	0
380	20231025	135500	80429503	1884	1884	1884	1884	0
381	20231025	135400	80429503	1884	1884	1884	1884	0
382	20231025	135300	80429503	1884	1884	1884	1884	0
383	20231025	135200	80429503	1884	1883	1884	1883	7
384	20231025	135100	80416316	1880	1880	1880	1880	0
385	20231025	135000	80416316	1880	1880	1880	1880	0
386	20231025	134900	80416316	1880	1880	1880	1880	0
387	20231025	134800	80416316	1880	1880	1880	1880	0
388	20231025	134700	80416316	1880	1880	1880	1880	0
389	20231025	134600	80416316	1880	1880	1880	1880	0
390	20231025	134500	80416316	1880	1880	1880	1880	0
391	20231025	134400	80416316	1880	1880	1880	1880	0
392	20231025	134300	80416316	1880	1880	1880	1880	0
393	20231025	134200	80416316	1880	1880	1880	1880	0
394	20231025	134100	80416316	1880	1880	1880	1880	0
395	20231025	134000	80416316	1880	1880	1880	1880	0
396	20231025	133900	80416316	1880	1880	1880	1880	0
397	20231025	133800	80416316	1880	1880	1880	1880	0
398	20231025	133700	80416316	1880	1880	1880	1880	0
399	20231025	133600	80416316	1880	1880	1880	1880	0
400	20231025	133500	80416316	1880	1880	1880	1880	0
401	20231025	133400	80416316	1880	1880	1880	1880	14
402	20231025	133300	80389996	1880	1880	1880	1880	0
403	20231025	133200	80389996	1880	1880	1880	1880	0
404	20231025	133100	80389996	1880	1881	1881	1880	40
405	20231025	133000	80314786	1880	1880	1880	1880	0
406	20231025	132900	80314786	1880	1880	1880	1880	24
407	20231025	132800	80269666	1860	1860	1860	1860	0
408	20231025	132700	80269666	1860	1860	1860	1860	0
409	20231025	132600	80269666	1860	1860	1860	1860	0
410	20231025	132500	80269666	1860	1860	1860	1860	0
411	20231025	132400	80269666	1860	1860	1860	1860	0
412	20231025	132300	80269666	1860	1860	1860	1860	0
413	20231025	132200	80269666	1860	1860	1860	1860	0
414	20231025	132100	80269666	1860	1860	1860	1860	0
415	20231025	132000	80269666	1860	1860	1860	1860	0
416	20231025	131900	80269666	1860	1860	1860	1860	0
417	20231025	131800	80269666	1860	1860	1860	1860	0
418	20231025	131700	80269666	1860	1860	1860	1860	0
419	20231025	131600	80269666	1860	1860	1860	1860	0
420	20231025	131500	80269666	1860	1860	1860	1860	0
421	20231025	131400	80269666	1860	1860	1860	1860	0
422	20231025	131300	80269666	1860	1869	1869	1860	1500
423	20231025	131200	77477447	1866	1866	1866	1866	0
424	20231025	131100	77477447	1866	1866	1866	1866	0
425	20231025	131000	77477447	1866	1890	1890	1866	1200
426	20231025	130900	75223438	1892	1892	1892	1892	312
427	20231025	130800	74633134	1892	1892	1892	1892	0
428	20231025	130700	74633134	1892	1896	1896	1892	112
429	20231025	130600	74421006	1895	1895	1895	1895	0
430	20231025	130500	74421006	1895	1895	1895	1895	0
431	20231025	130400	74421006	1895	1895	1895	1895	0
432	20231025	130300	74421006	1895	1895	1895	1895	0
433	20231025	130200	74421006	1895	1895	1895	1895	0
434	20231025	130100	74421006	1895	1895	1895	1895	0
435	20231025	130000	74421006	1895	1895	1895	1895	0
436	20231025	125900	74421006	1895	1895	1895	1895	0
437	20231025	125800	74421006	1895	1895	1895	1895	0
438	20231025	125700	74421006	1895	1895	1895	1895	0
439	20231025	125600	74421006	1895	1895	1895	1895	0
440	20231025	125500	74421006	1895	1895	1895	1895	0
441	20231025	125400	74421006	1895	1895	1895	1895	0
442	20231025	125300	74421006	1895	1895	1895	1895	0
443	20231025	125200	74421006	1895	1895	1895	1895	0
444	20231025	125100	74421006	1895	1895	1895	1895	0
445	20231025	125000	74421006	1895	1895	1895	1895	0
446	20231025	124900	74421006	1895	1895	1895	1895	16
447	20231025	124800	74390686	1891	1891	1891	1891	0
448	20231025	124700	74390686	1891	1891	1891	1891	0
449	20231025	124600	74390686	1891	1891	1891	1891	0
450	20231025	124500	74390686	1891	1894	1894	1891	588
451	20231025	124400	73278448	1894	1896	1896	1894	78
452	20231025	124300	73130622	1899	1899	1899	1899	0
453	20231025	124200	73130622	1899	1899	1899	1899	0
454	20231025	124100	73130622	1899	1900	1900	1899	9
455	20231025	124000	73113523	1900	1900	1900	1900	0
456	20231025	123900	73113523	1900	1900	1900	1900	0
457	20231025	123800	73113523	1900	1900	1900	1900	0
458	20231025	123700	73113523	1900	1900	1900	1900	0
459	20231025	123600	73113523	1900	1900	1900	1900	0
460	20231025	123500	73113523	1900	1900	1900	1900	0
461	20231025	123400	73113523	1900	1900	1900	1900	0
462	20231025	123300	73113523	1900	1900	1900	1900	0
463	20231025	123200	73113523	1900	1900	1900	1900	0
464	20231025	123100	73113523	1900	1900	1900	1900	0
465	20231025	123000	73113523	1900	1900	1900	1900	0
466	20231025	122900	73113523	1900	1900	1900	1900	0
467	20231025	122800	73113523	1900	1902	1902	1900	232
468	20231025	122700	72672721	1908	1908	1908	1907	287
469	20231025	122600	72125296	1919	1917	1919	1917	300
470	20231025	122500	71549784	1919	1919	1919	1919	0
471	20231025	122400	71549784	1919	1919	1919	1919	0
472	20231025	122300	71549784	1919	1919	1919	1919	0
473	20231025	122200	71549784	1919	1919	1919	1919	0
474	20231025	122100	71549784	1919	1919	1919	1919	0
475	20231025	122000	71549784	1919	1919	1919	1919	0
476	20231025	121900	71549784	1919	1919	1919	1919	0
477	20231025	121800	71549784	1919	1919	1919	1919	0
478	20231025	121700	71549784	1919	1919	1919	1919	0
479	20231025	121600	71549784	1919	1920	1920	1900	7511
480	20231025	121500	57245641	1920	1920	1920	1920	0
481	20231025	121400	57245641	1920	1920	1920	1920	0
482	20231025	121300	57245641	1920	1920	1920	1920	0
483	20231025	121200	57245641	1920	1920	1920	1920	0
484	20231025	121100	57245641	1920	1920	1920	1920	1
485	20231025	121000	57243721	1912	1912	1912	1912	0
486	20231025	120900	57243721	1912	1912	1912	1912	0
487	20231025	120800	57243721	1912	1912	1912	1912	0
488	20231025	120700	57243721	1912	1912	1912	1912	764
489	20231025	120600	55782953	1910	1936	1936	1910	3075
490	20231025	120500	49896210	1955	1964	1975	1900	704
491	20231025	120400	48541716	1963	1930	1963	1930	6029
492	20231025	120300	36794371	1930	1929	1930	1929	500
493	20231025	120200	35829561	1930	1915	1930	1915	523
494	20231025	120100	34824430	1915	1915	1915	1915	0
495	20231025	120000	34824430	1915	1915	1915	1915	0
496	20231025	115900	34824430	1915	1915	1915	1915	0
497	20231025	115800	34824430	1915	1915	1915	1915	1
498	20231025	115700	34822515	1915	1915	1915	1915	0
499	20231025	115600	34822515	1915	1915	1915	1915	1
500	20231025	115500	34820600	1912	1912	1912	1912	0
501	20231025	115400	34820600	1912	1912	1912	1912	0
502	20231025	115300	34820600	1912	1912	1912	1912	0
503	20231025	115200	34820600	1912	1912	1912	1912	0
504	20231025	115100	34820600	1912	1912	1912	1912	0
505	20231025	115000	34820600	1912	1912	1912	1912	0
506	20231025	114900	34820600	1912	1912	1912	1912	0
507	20231025	114800	34820600	1912	1912	1912	1912	0
508	20231025	114700	34820600	1912	1912	1912	1912	0
509	20231025	114600	34820600	1912	1913	1913	1912	7
510	20231025	114500	34807212	1913	1913	1913	1913	10
511	20231025	114400	34788082	1911	1911	1911	1911	0
512	20231025	114300	34788082	1911	1911	1911	1911	0
513	20231025	114200	34788082	1911	1911	1911	1911	0
514	20231025	114100	34788082	1911	1911	1911	1911	46
515	20231025	114000	34700176	1910	1910	1910	1910	0
516	20231025	113900	34700176	1910	1910	1910	1910	0
517	20231025	113800	34700176	1910	1910	1910	1910	0
518	20231025	113700	34700176	1910	1910	1910	1910	5
519	20231025	113600	34690626	1911	1911	1911	1911	0
520	20231025	113500	34690626	1911	1911	1911	1911	0
521	20231025	113400	34690626	1911	1911	1911	1911	0
522	20231025	113300	34690626	1911	1911	1911	1911	54
523	20231025	113200	34587432	1910	1910	1910	1910	464
524	20231025	113100	33701192	1910	1910	1910	1910	0
525	20231025	113000	33701192	1910	1910	1910	1910	0
526	20231025	112900	33701192	1910	1910	1910	1910	0
527	20231025	112800	33701192	1910	1910	1910	1910	0
528	20231025	112700	33701192	1910	1910	1910	1910	0
529	20231025	112600	33701192	1910	1910	1910	1910	7
530	20231025	112500	33687822	1910	1910	1910	1910	0
531	20231025	112400	33687822	1910	1910	1910	1910	0
532	20231025	112300	33687822	1910	1910	1910	1910	0
533	20231025	112200	33687822	1910	1910	1910	1910	0
534	20231025	112100	33687822	1910	1910	1910	1910	7
535	20231025	112000	33674452	1910	1910	1910	1910	0
536	20231025	111900	33674452	1910	1910	1910	1910	0
537	20231025	111800	33674452	1910	1910	1910	1910	0
538	20231025	111700	33674452	1910	1910	1910	1910	0
539	20231025	111600	33674452	1910	1910	1910	1910	0
540	20231025	111500	33674452	1910	1910	1910	1910	0
541	20231025	111400	33674452	1910	1910	1910	1910	0
542	20231025	111300	33674452	1910	1910	1910	1910	0
543	20231025	111200	33674452	1910	1910	1910	1910	0
544	20231025	111100	33674452	1910	1910	1910	1910	0
545	20231025	111000	33674452	1910	1910	1910	1910	0
546	20231025	110900	33674452	1910	1910	1910	1910	0
547	20231025	110800	33674452	1910	1910	1910	1910	0
548	20231025	110700	33674452	1910	1910	1910	1910	0
549	20231025	110600	33674452	1910	1910	1910	1910	2
550	20231025	110500	33670632	1911	1911	1911	1911	0
551	20231025	110400	33670632	1911	1911	1911	1911	0
552	20231025	110300	33670632	1911	1911	1911	1911	0
553	20231025	110200	33670632	1911	1911	1911	1911	0
554	20231025	110100	33670632	1911	1911	1911	1911	0
555	20231025	110000	33670632	1911	1911	1911	1911	0
556	20231025	105900	33670632	1911	1911	1911	1911	0
557	20231025	105800	33670632	1911	1911	1911	1911	0
558	20231025	105700	33670632	1911	1911	1911	1911	40
559	20231025	105600	33594192	1911	1911	1911	1911	57
560	20231025	105500	33485265	1900	1900	1900	1900	0
561	20231025	105400	33485265	1900	1900	1900	1900	0
562	20231025	105300	33485265	1900	1900	1900	1900	0
563	20231025	105200	33485265	1900	1900	1900	1900	0
564	20231025	105100	33485265	1900	1900	1900	1900	0
565	20231025	105000	33485265	1900	1901	1901	1900	56
566	20231025	104900	33378861	1900	1904	1913	1900	112
567	20231025	104800	33165479	1901	1901	1901	1901	0
568	20231025	104700	33165479	1901	1900	1901	1900	65
569	20231025	104600	33041978	1900	1900	1900	1900	0
570	20231025	104500	33041978	1900	1900	1900	1900	0
571	20231025	104400	33041978	1900	1900	1900	1900	0
572	20231025	104300	33041978	1900	1900	1900	1900	0
573	20231025	104200	33041978	1900	1900	1900	1900	11
574	20231025	104100	33021078	1895	1895	1895	1895	0
575	20231025	104000	33021078	1895	1895	1895	1895	0
576	20231025	103900	33021078	1895	1895	1895	1895	0
577	20231025	103800	33021078	1895	1895	1895	1895	0
578	20231025	103700	33021078	1895	1895	1895	1895	0
579	20231025	103600	33021078	1895	1895	1895	1895	0
580	20231025	103500	33021078	1895	1897	1897	1895	101
581	20231025	103400	32829559	1900	1900	1900	1900	1
582	20231025	103300	32827659	1900	1898	1900	1898	540
583	20231025	103200	31802533	1898	1898	1898	1898	12
584	20231025	103100	31779757	1897	1897	1897	1897	0
585	20231025	103000	31779757	1897	1897	1897	1897	0
586	20231025	102900	31779757	1897	1897	1897	1897	0
587	20231025	102800	31779757	1897	1897	1897	1897	0
588	20231025	102700	31779757	1897	1897	1897	1897	338
589	20231025	102600	31138571	1897	1897	1897	1897	0
590	20231025	102500	31138571	1897	1897	1897	1897	0
591	20231025	102400	31138571	1897	1897	1897	1897	12
592	20231025	102300	31115807	1897	1897	1897	1897	34
593	20231025	102200	31051309	1897	1897	1897	1897	0
594	20231025	102100	31051309	1897	1896	1897	1896	132
595	20231025	102000	30801024	1896	1896	1896	1896	0
596	20231025	101900	30801024	1896	1896	1896	1896	13
597	20231025	101800	30776376	1896	1896	1896	1896	0
598	20231025	101700	30776376	1896	1896	1896	1896	0
599	20231025	101600	30776376	1896	1896	1896	1896	7
600	20231025	101500	30763104	1896	1896	1896	1896	0
601	20231025	101400	30763104	1896	1896	1896	1896	14
602	20231025	101300	30736560	1895	1895	1895	1895	0
603	20231025	101200	30736560	1895	1895	1895	1895	0
604	20231025	101100	30736560	1895	1896	1896	1895	9
605	20231025	101000	30719497	1896	1896	1896	1896	22
606	20231025	100900	30677785	1896	1896	1896	1896	0
607	20231025	100800	30677785	1896	1896	1896	1896	52
608	20231025	100700	30579193	1896	1896	1896	1896	15
609	20231025	100600	30550753	1896	1896	1896	1896	0
610	20231025	100500	30550753	1896	1896	1896	1896	0
611	20231025	100400	30550753	1896	1896	1896	1896	16
612	20231025	100300	30520417	1896	1896	1896	1896	0
613	20231025	100200	30520417	1896	1896	1896	1896	0
614	20231025	100100	30520417	1896	1896	1896	1896	17
615	20231025	100000	30488185	1896	1896	1896	1896	17
616	20231025	095900	30455953	1894	1894	1894	1894	134
617	20231025	095800	30202157	1897	1897	1897	1897	0
618	20231025	095700	30202157	1897	1897	1897	1897	0
619	20231025	095600	30202157	1897	1896	1897	1896	11
620	20231025	095500	30181291	1895	1895	1895	1895	83
621	20231025	095400	30024006	1895	1895	1895	1895	18
622	20231025	095300	29989896	1892	1892	1892	1892	0
623	20231025	095200	29989896	1892	1891	1892	1891	783
624	20231025	095100	28509241	1891	1891	1891	1891	1
625	20231025	095000	28507350	1891	1891	1891	1891	72
626	20231025	094900	28371198	1891	1890	1891	1890	53
627	20231025	094800	28270980	1891	1891	1891	1891	0
628	20231025	094700	28270980	1891	1891	1891	1891	0
629	20231025	094600	28270980	1891	1891	1891	1891	0
630	20231025	094500	28270980	1891	1891	1891	1891	0
631	20231025	094400	28270980	1891	1891	1891	1891	0
632	20231025	094300	28270980	1891	1891	1891	1891	0
633	20231025	094200	28270980	1891	1891	1891	1891	0
634	20231025	094100	28270980	1891	1891	1891	1891	0
635	20231025	094000	28270980	1891	1891	1891	1891	0
636	20231025	093900	28270980	1891	1891	1891	1891	1
637	20231025	093800	28269089	1880	1880	1880	1880	0
638	20231025	093700	28269089	1880	1880	1880	1880	2
639	20231025	093600	28265329	1891	1891	1891	1891	0
640	20231025	093500	28265329	1891	1891	1891	1891	0
641	20231025	093400	28265329	1891	1891	1891	1891	0
642	20231025	093300	28265329	1891	1891	1891	1891	0
643	20231025	093200	28265329	1891	1890	1891	1890	100
644	20231025	093100	28076235	1890	1890	1890	1890	0
645	20231025	093000	28076235	1890	1890	1890	1890	2
646	20231025	092900	28072455	1880	1880	1880	1880	0
647	20231025	092800	28072455	1880	1880	1880	1880	430
648	20231025	092700	27264055	1889	1889	1889	1889	0
649	20231025	092600	27264055	1889	1889	1889	1889	0
650	20231025	092500	27264055	1889	1889	1889	1889	0
651	20231025	092400	27264055	1889	1889	1889	1889	46
652	20231025	092300	27177161	1890	1880	1890	1880	138
653	20231025	092200	26916368	1875	1877	1877	1875	700
654	20231025	092100	25603521	1875	1875	1875	1875	5
655	20231025	092000	25594146	1874	1874	1874	1874	0
656	20231025	091900	25594146	1874	1874	1874	1874	0
657	20231025	091800	25594146	1874	1874	1874	1874	0
658	20231025	091700	25594146	1874	1874	1874	1874	0
659	20231025	091600	25594146	1874	1874	1874	1874	0
660	20231025	091500	25594146	1874	1874	1874	1874	80
661	20231025	091400	25444226	1874	1874	1874	1874	0
662	20231025	091300	25444226	1874	1874	1874	1874	0
663	20231025	091200	25444226	1874	1874	1874	1874	3
664	20231025	091100	25438604	1874	1874	1874	1874	59
665	20231025	091000	25328038	1874	1874	1874	1874	83
666	20231025	090900	25172496	1874	1872	1885	1872	160
667	20231025	090800	24871761	1872	1879	1880	1872	322
668	20231025	090700	24266734	1872	1872	1872	1872	3
669	20231025	090600	24261118	1872	1872	1872	1872	6
670	20231025	090500	24249886	1879	1879	1879	1879	265
671	20231025	090400	23751951	1879	1883	1890	1879	219
672	20231025	090300	23338234	1879	1889	1891	1879	788
673	20231025	090200	21855751	1888	1881	1888	1880	43
674	20231025	090100	21774644	1880	1878	1880	1878	1175
675	20231025	090000	19567888	1862	1860	1878	1860	10516