KissMeData/452670/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	213300	24378092	1957	1957	1957	1957	51
3	20231030	213200	24378092	1957	1957	1957	1957	0
4	20231030	213100	24378092	1957	1957	1957	1957	0
5	20231030	213000	24378092	1957	1957	1957	1957	0
6	20231030	212900	24378092	1957	1957	1957	1957	0
7	20231030	212800	24378092	1957	1957	1957	1957	0
8	20231030	212700	24378092	1957	1957	1957	1957	0
9	20231030	212600	24378092	1957	1957	1957	1957	0
10	20231030	212500	24378092	1957	1957	1957	1957	0
11	20231030	212400	24378092	1957	1957	1957	1957	0
12	20231030	212300	24378092	1957	1957	1957	1957	0
13	20231030	212200	24378092	1957	1957	1957	1957	0
14	20231030	212100	24378092	1957	1957	1957	1957	0
15	20231030	212000	24378092	1957	1957	1957	1957	0
16	20231030	211900	24378092	1957	1957	1957	1957	0
17	20231030	211800	24378092	1957	1957	1957	1957	0
18	20231030	211700	24378092	1957	1957	1957	1957	0
19	20231030	211600	24378092	1957	1957	1957	1957	0
20	20231030	211500	24378092	1957	1957	1957	1957	0
21	20231030	211400	24378092	1957	1957	1957	1957	0
22	20231030	211300	24378092	1957	1957	1957	1957	0
23	20231030	211200	24378092	1957	1957	1957	1957	0
24	20231030	211100	24378092	1957	1957	1957	1957	0
25	20231030	211000	24378092	1957	1957	1957	1957	0
26	20231030	210900	24378092	1957	1957	1957	1957	0
27	20231030	210800	24378092	1957	1957	1957	1957	0
28	20231030	210700	24378092	1957	1957	1957	1957	0
29	20231030	210600	24378092	1957	1957	1957	1957	0
30	20231030	210500	24378092	1957	1957	1957	1957	0
31	20231030	210400	24378092	1957	1957	1957	1957	0
32	20231030	210300	24378092	1957	1957	1957	1957	51
33	20231030	210200	24378092	1957	1957	1957	1957	0
34	20231030	210100	24378092	1957	1957	1957	1957	0
35	20231030	210000	24378092	1957	1957	1957	1957	0
36	20231030	205900	24378092	1957	1957	1957	1957	0
37	20231030	205800	24378092	1957	1957	1957	1957	0
38	20231030	205700	24378092	1957	1957	1957	1957	0
39	20231030	205600	24378092	1957	1957	1957	1957	0
40	20231030	205500	24378092	1957	1957	1957	1957	0
41	20231030	205400	24378092	1957	1957	1957	1957	0
42	20231030	205300	24378092	1957	1957	1957	1957	0
43	20231030	205200	24378092	1957	1957	1957	1957	0
44	20231030	205100	24378092	1957	1957	1957	1957	0
45	20231030	205000	24378092	1957	1957	1957	1957	0
46	20231030	204900	24378092	1957	1957	1957	1957	0
47	20231030	204800	24378092	1957	1957	1957	1957	0
48	20231030	204700	24378092	1957	1957	1957	1957	0
49	20231030	204600	24378092	1957	1957	1957	1957	0
50	20231030	204500	24378092	1957	1957	1957	1957	0
51	20231030	204400	24378092	1957	1957	1957	1957	0
52	20231030	204300	24378092	1957	1957	1957	1957	0
53	20231030	204200	24378092	1957	1957	1957	1957	0
54	20231030	204100	24378092	1957	1957	1957	1957	0
55	20231030	204000	24378092	1957	1957	1957	1957	0
56	20231030	203900	24378092	1957	1957	1957	1957	0
57	20231030	203800	24378092	1957	1957	1957	1957	0
58	20231030	203700	24378092	1957	1957	1957	1957	0
59	20231030	203600	24378092	1957	1957	1957	1957	0
60	20231030	203500	24378092	1957	1957	1957	1957	0
61	20231030	203400	24378092	1957	1957	1957	1957	0
62	20231030	203300	24378092	1957	1957	1957	1957	51
63	20231030	203200	24378092	1957	1957	1957	1957	0
64	20231030	203100	24378092	1957	1957	1957	1957	0
65	20231030	203000	24378092	1957	1957	1957	1957	0
66	20231030	202900	24378092	1957	1957	1957	1957	0
67	20231030	202800	24378092	1957	1957	1957	1957	0
68	20231030	202700	24378092	1957	1957	1957	1957	0
69	20231030	202600	24378092	1957	1957	1957	1957	0
70	20231030	202500	24378092	1957	1957	1957	1957	0
71	20231030	202400	24378092	1957	1957	1957	1957	0
72	20231030	202300	24378092	1957	1957	1957	1957	0
73	20231030	202200	24378092	1957	1957	1957	1957	0
74	20231030	202100	24378092	1957	1957	1957	1957	0
75	20231030	202000	24378092	1957	1957	1957	1957	0
76	20231030	201900	24378092	1957	1957	1957	1957	0
77	20231030	201800	24378092	1957	1957	1957	1957	0
78	20231030	201700	24378092	1957	1957	1957	1957	0
79	20231030	201600	24378092	1957	1957	1957	1957	0
80	20231030	201500	24378092	1957	1957	1957	1957	0
81	20231030	201400	24378092	1957	1957	1957	1957	0
82	20231030	201300	24378092	1957	1957	1957	1957	0
83	20231030	201200	24378092	1957	1957	1957	1957	0
84	20231030	201100	24378092	1957	1957	1957	1957	0
85	20231030	201000	24378092	1957	1957	1957	1957	0
86	20231030	200900	24378092	1957	1957	1957	1957	0
87	20231030	200800	24378092	1957	1957	1957	1957	0
88	20231030	200700	24378092	1957	1957	1957	1957	0
89	20231030	200600	24378092	1957	1957	1957	1957	0
90	20231030	200500	24378092	1957	1957	1957	1957	0
91	20231030	200400	24378092	1957	1957	1957	1957	0
92	20231030	200300	24378092	1957	1957	1957	1957	51
93	20231030	200200	24378092	1957	1957	1957	1957	0
94	20231030	200100	24378092	1957	1957	1957	1957	0
95	20231030	200000	24378092	1957	1957	1957	1957	0
96	20231030	195900	24378092	1957	1957	1957	1957	0
97	20231030	195800	24378092	1957	1957	1957	1957	0
98	20231030	195700	24378092	1957	1957	1957	1957	0
99	20231030	195600	24378092	1957	1957	1957	1957	0
100	20231030	195500	24378092	1957	1957	1957	1957	0
101	20231030	195400	24378092	1957	1957	1957	1957	0
102	20231030	195300	24378092	1957	1957	1957	1957	0
103	20231030	195200	24378092	1957	1957	1957	1957	0
104	20231030	195100	24378092	1957	1957	1957	1957	0
105	20231030	195000	24378092	1957	1957	1957	1957	0
106	20231030	194900	24378092	1957	1957	1957	1957	0
107	20231030	194800	24378092	1957	1957	1957	1957	0
108	20231030	194700	24378092	1957	1957	1957	1957	0
109	20231030	194600	24378092	1957	1957	1957	1957	0
110	20231030	194500	24378092	1957	1957	1957	1957	0
111	20231030	194400	24378092	1957	1957	1957	1957	0
112	20231030	194300	24378092	1957	1957	1957	1957	0
113	20231030	194200	24378092	1957	1957	1957	1957	0
114	20231030	194100	24378092	1957	1957	1957	1957	0
115	20231030	194000	24378092	1957	1957	1957	1957	0
116	20231030	193900	24378092	1957	1957	1957	1957	0
117	20231030	193800	24378092	1957	1957	1957	1957	0
118	20231030	193700	24378092	1957	1957	1957	1957	0
119	20231030	193600	24378092	1957	1957	1957	1957	0
120	20231030	193500	24378092	1957	1957	1957	1957	0
121	20231030	193400	24378092	1957	1957	1957	1957	0
122	20231030	193300	24378092	1957	1957	1957	1957	51
123	20231030	193200	24378092	1957	1957	1957	1957	0
124	20231030	193100	24378092	1957	1957	1957	1957	0
125	20231030	193000	24378092	1957	1957	1957	1957	0
126	20231030	192900	24378092	1957	1957	1957	1957	0
127	20231030	192800	24378092	1957	1957	1957	1957	0
128	20231030	192700	24378092	1957	1957	1957	1957	0
129	20231030	192600	24378092	1957	1957	1957	1957	0
130	20231030	192500	24378092	1957	1957	1957	1957	0
131	20231030	192400	24378092	1957	1957	1957	1957	0
132	20231030	192300	24378092	1957	1957	1957	1957	0
133	20231030	192200	24378092	1957	1957	1957	1957	0
134	20231030	192100	24378092	1957	1957	1957	1957	0
135	20231030	192000	24378092	1957	1957	1957	1957	0
136	20231030	191900	24378092	1957	1957	1957	1957	0
137	20231030	191800	24378092	1957	1957	1957	1957	0
138	20231030	191700	24378092	1957	1957	1957	1957	0
139	20231030	191600	24378092	1957	1957	1957	1957	0
140	20231030	191500	24378092	1957	1957	1957	1957	0
141	20231030	191400	24378092	1957	1957	1957	1957	0
142	20231030	191300	24378092	1957	1957	1957	1957	0
143	20231030	191200	24378092	1957	1957	1957	1957	0
144	20231030	191100	24378092	1957	1957	1957	1957	0
145	20231030	191000	24378092	1957	1957	1957	1957	0
146	20231030	190900	24378092	1957	1957	1957	1957	0
147	20231030	190800	24378092	1957	1957	1957	1957	0
148	20231030	190700	24378092	1957	1957	1957	1957	0
149	20231030	190600	24378092	1957	1957	1957	1957	0
150	20231030	190500	24378092	1957	1957	1957	1957	0
151	20231030	190400	24378092	1957	1957	1957	1957	0
152	20231030	190300	24378092	1957	1957	1957	1957	51
153	20231030	190200	24378092	1957	1957	1957	1957	0
154	20231030	190100	24378092	1957	1957	1957	1957	0
155	20231030	190000	24378092	1957	1957	1957	1957	0
156	20231030	185900	24378092	1957	1957	1957	1957	0
157	20231030	185800	24378092	1957	1957	1957	1957	0
158	20231030	185700	24378092	1957	1957	1957	1957	0
159	20231030	185600	24378092	1957	1957	1957	1957	0
160	20231030	185500	24378092	1957	1957	1957	1957	0
161	20231030	185400	24378092	1957	1957	1957	1957	0
162	20231030	185300	24378092	1957	1957	1957	1957	0
163	20231030	185200	24378092	1957	1957	1957	1957	0
164	20231030	185100	24378092	1957	1957	1957	1957	0
165	20231030	185000	24378092	1957	1957	1957	1957	0
166	20231030	184900	24378092	1957	1957	1957	1957	0
167	20231030	184800	24378092	1957	1957	1957	1957	0
168	20231030	184700	24378092	1957	1957	1957	1957	0
169	20231030	184600	24378092	1957	1957	1957	1957	0
170	20231030	184500	24378092	1957	1957	1957	1957	0
171	20231030	184400	24378092	1957	1957	1957	1957	0
172	20231030	184300	24378092	1957	1957	1957	1957	0
173	20231030	184200	24378092	1957	1957	1957	1957	0
174	20231030	184100	24378092	1957	1957	1957	1957	0
175	20231030	184000	24378092	1957	1957	1957	1957	0
176	20231030	183900	24378092	1957	1957	1957	1957	0
177	20231030	183800	24378092	1957	1957	1957	1957	0
178	20231030	183700	24378092	1957	1957	1957	1957	0
179	20231030	183600	24378092	1957	1957	1957	1957	0
180	20231030	183500	24378092	1957	1957	1957	1957	0
181	20231030	183400	24378092	1957	1957	1957	1957	0
182	20231030	183300	24378092	1957	1957	1957	1957	51
183	20231030	183200	24378092	1957	1957	1957	1957	0
184	20231030	183100	24378092	1957	1957	1957	1957	0
185	20231030	183000	24378092	1957	1957	1957	1957	0
186	20231030	182900	24378092	1957	1957	1957	1957	0
187	20231030	182800	24378092	1957	1957	1957	1957	0
188	20231030	182700	24378092	1957	1957	1957	1957	0
189	20231030	182600	24378092	1957	1957	1957	1957	0
190	20231030	182500	24378092	1957	1957	1957	1957	0
191	20231030	182400	24378092	1957	1957	1957	1957	0
192	20231030	182300	24378092	1957	1957	1957	1957	0
193	20231030	182200	24378092	1957	1957	1957	1957	0
194	20231030	182100	24378092	1957	1957	1957	1957	0
195	20231030	182000	24378092	1957	1957	1957	1957	0
196	20231030	181900	24378092	1957	1957	1957	1957	0
197	20231030	181800	24378092	1957	1957	1957	1957	0
198	20231030	181700	24378092	1957	1957	1957	1957	0
199	20231030	181600	24378092	1957	1957	1957	1957	0
200	20231030	181500	24378092	1957	1957	1957	1957	0
201	20231030	181400	24378092	1957	1957	1957	1957	0
202	20231030	181300	24378092	1957	1957	1957	1957	0
203	20231030	181200	24378092	1957	1957	1957	1957	0
204	20231030	181100	24378092	1957	1957	1957	1957	0
205	20231030	181000	24378092	1957	1957	1957	1957	0
206	20231030	180900	24378092	1957	1957	1957	1957	0
207	20231030	180800	24378092	1957	1957	1957	1957	0
208	20231030	180700	24378092	1957	1957	1957	1957	0
209	20231030	180600	24378092	1957	1957	1957	1957	0
210	20231030	180500	24378092	1957	1957	1957	1957	0
211	20231030	180400	24378092	1957	1957	1957	1957	0
212	20231030	180300	24378092	1957	1957	1957	1957	51
213	20231030	180200	24378092	1957	1957	1957	1957	0
214	20231030	180100	24378092	1957	1957	1957	1957	0
215	20231030	180000	24378092	1957	1957	1957	1957	0
216	20231030	175900	24378092	1957	1957	1957	1957	0
217	20231030	175800	24378092	1957	1957	1957	1957	0
218	20231030	175700	24378092	1957	1957	1957	1957	0
219	20231030	175600	24378092	1957	1957	1957	1957	0
220	20231030	175500	24378092	1957	1957	1957	1957	0
221	20231030	175400	24378092	1957	1957	1957	1957	0
222	20231030	175300	24378092	1957	1957	1957	1957	0
223	20231030	175200	24378092	1957	1957	1957	1957	0
224	20231030	175100	24378092	1957	1957	1957	1957	0
225	20231030	175000	24378092	1957	1957	1957	1957	0
226	20231030	174900	24378092	1957	1957	1957	1957	0
227	20231030	174800	24378092	1957	1957	1957	1957	0
228	20231030	174700	24378092	1957	1957	1957	1957	0
229	20231030	174600	24378092	1957	1957	1957	1957	0
230	20231030	174500	24378092	1957	1957	1957	1957	0
231	20231030	174400	24378092	1957	1957	1957	1957	0
232	20231030	174300	24378092	1957	1957	1957	1957	0
233	20231030	174200	24378092	1957	1957	1957	1957	0
234	20231030	174100	24378092	1957	1957	1957	1957	0
235	20231030	174000	24378092	1957	1957	1957	1957	0
236	20231030	173900	24378092	1957	1957	1957	1957	0
237	20231030	173800	24378092	1957	1957	1957	1957	0
238	20231030	173700	24378092	1957	1957	1957	1957	0
239	20231030	173600	24378092	1957	1957	1957	1957	0
240	20231030	173500	24378092	1957	1957	1957	1957	0
241	20231030	173400	24378092	1957	1957	1957	1957	0
242	20231030	173300	24378092	1957	1957	1957	1957	51
243	20231030	173200	24378092	1957	1957	1957	1957	0
244	20231030	173100	24378092	1957	1957	1957	1957	0
245	20231030	173000	24378092	1957	1957	1957	1957	0
246	20231030	172900	24378092	1957	1957	1957	1957	0
247	20231030	172800	24378092	1957	1957	1957	1957	0
248	20231030	172700	24378092	1957	1957	1957	1957	0
249	20231030	172600	24378092	1957	1957	1957	1957	0
250	20231030	172500	24378092	1957	1957	1957	1957	0
251	20231030	172400	24378092	1957	1957	1957	1957	0
252	20231030	172300	24378092	1957	1957	1957	1957	0
253	20231030	172200	24378092	1957	1957	1957	1957	0
254	20231030	172100	24378092	1957	1957	1957	1957	0
255	20231030	172000	24378092	1957	1957	1957	1957	0
256	20231030	171900	24378092	1957	1957	1957	1957	0
257	20231030	171800	24378092	1957	1957	1957	1957	0
258	20231030	171700	24378092	1957	1957	1957	1957	0
259	20231030	171600	24378092	1957	1957	1957	1957	0
260	20231030	171500	24378092	1957	1957	1957	1957	0
261	20231030	171400	24378092	1957	1957	1957	1957	0
262	20231030	171300	24378092	1957	1957	1957	1957	0
263	20231030	171200	24378092	1957	1957	1957	1957	0
264	20231030	171100	24378092	1957	1957	1957	1957	0
265	20231030	171000	24378092	1957	1957	1957	1957	0
266	20231030	170900	24378092	1957	1957	1957	1957	0
267	20231030	170800	24378092	1957	1957	1957	1957	0
268	20231030	170700	24378092	1957	1957	1957	1957	0
269	20231030	170600	24378092	1957	1957	1957	1957	0
270	20231030	170500	24378092	1957	1957	1957	1957	0
271	20231030	170400	24378092	1957	1957	1957	1957	0
272	20231030	170300	24378092	1957	1957	1957	1957	51
273	20231030	170200	24378092	1957	1957	1957	1957	0
274	20231030	170100	24378092	1957	1957	1957	1957	0
275	20231030	170000	24378092	1957	1957	1957	1957	0
276	20231030	165900	24378092	1957	1957	1957	1957	0
277	20231030	165800	24378092	1957	1957	1957	1957	0
278	20231030	165700	24378092	1957	1957	1957	1957	0
279	20231030	165600	24378092	1957	1957	1957	1957	0
280	20231030	165500	24378092	1957	1957	1957	1957	0
281	20231030	165400	24378092	1957	1957	1957	1957	0
282	20231030	165300	24378092	1957	1957	1957	1957	0
283	20231030	165200	24378092	1957	1957	1957	1957	0
284	20231030	165100	24378092	1957	1957	1957	1957	0
285	20231030	165000	24378092	1957	1957	1957	1957	0
286	20231030	164900	24378092	1957	1957	1957	1957	0
287	20231030	164800	24378092	1957	1957	1957	1957	0
288	20231030	164700	24378092	1957	1957	1957	1957	0
289	20231030	164600	24378092	1957	1957	1957	1957	0
290	20231030	164500	24378092	1957	1957	1957	1957	0
291	20231030	164400	24378092	1957	1957	1957	1957	0
292	20231030	164300	24378092	1957	1957	1957	1957	0
293	20231030	164200	24378092	1957	1957	1957	1957	0
294	20231030	164100	24378092	1957	1957	1957	1957	0
295	20231030	164000	24378092	1957	1957	1957	1957	0
296	20231030	163900	24378092	1957	1957	1957	1957	0
297	20231030	163800	24378092	1957	1957	1957	1957	0
298	20231030	163700	24378092	1957	1957	1957	1957	0
299	20231030	163600	24378092	1957	1957	1957	1957	0
300	20231030	163500	24378092	1957	1957	1957	1957	0
301	20231030	163400	24378092	1957	1957	1957	1957	0
302	20231030	163300	24378092	1957	1957	1957	1957	51
303	20231030	163200	24378092	1957	1957	1957	1957	0
304	20231030	163100	24378092	1957	1957	1957	1957	0
305	20231030	163000	24378092	1957	1957	1957	1957	0
306	20231030	162900	24378092	1957	1957	1957	1957	0
307	20231030	162800	24378092	1957	1957	1957	1957	0
308	20231030	162700	24378092	1957	1957	1957	1957	0
309	20231030	162600	24378092	1957	1957	1957	1957	0
310	20231030	162500	24378092	1957	1957	1957	1957	0
311	20231030	162400	24378092	1957	1957	1957	1957	0
312	20231030	162300	24378092	1957	1957	1957	1957	0
313	20231030	162200	24378092	1957	1957	1957	1957	0
314	20231030	162100	24378092	1957	1957	1957	1957	0
315	20231030	162000	24378092	1957	1957	1957	1957	0
316	20231030	161900	24378092	1957	1957	1957	1957	0
317	20231030	161800	24378092	1957	1957	1957	1957	0
318	20231030	161700	24378092	1957	1957	1957	1957	0
319	20231030	161600	24378092	1957	1957	1957	1957	0
320	20231030	161500	24378092	1957	1957	1957	1957	0
321	20231030	161400	24378092	1957	1957	1957	1957	0
322	20231030	161300	24378092	1957	1957	1957	1957	0
323	20231030	161200	24378092	1957	1957	1957	1957	0
324	20231030	161100	24378092	1957	1957	1957	1957	0
325	20231030	161000	24378092	1957	1957	1957	1957	0
326	20231030	160900	24378092	1957	1957	1957	1957	0
327	20231030	160800	24378092	1957	1957	1957	1957	0
328	20231030	160700	24378092	1957	1957	1957	1957	0
329	20231030	160600	24378092	1957	1957	1957	1957	0
330	20231030	160500	24378092	1957	1957	1957	1957	0
331	20231030	160400	24378092	1957	1957	1957	1957	0
332	20231030	160300	24378092	1957	1957	1957	1957	51
333	20231030	160200	24378092	1957	1957	1957	1957	0
334	20231030	160100	24378092	1957	1957	1957	1957	0
335	20231030	160000	24378092	1957	1957	1957	1957	0
336	20231030	155900	24378092	1957	1957	1957	1957	0
337	20231030	155800	24378092	1957	1957	1957	1957	0
338	20231030	155700	24378092	1957	1957	1957	1957	0
339	20231030	155600	24378092	1957	1957	1957	1957	0
340	20231030	155500	24378092	1957	1957	1957	1957	0
341	20231030	155400	24378092	1957	1957	1957	1957	0
342	20231030	155300	24378092	1957	1957	1957	1957	0
343	20231030	155200	24378092	1957	1957	1957	1957	0
344	20231030	155100	24378092	1957	1957	1957	1957	0
345	20231030	155000	24378092	1957	1957	1957	1957	0
346	20231030	154900	24378092	1957	1957	1957	1957	0
347	20231030	154800	24378092	1957	1957	1957	1957	0
348	20231030	154700	24378092	1957	1957	1957	1957	0
349	20231030	154600	24378092	1957	1957	1957	1957	0
350	20231030	154500	24378092	1957	1957	1957	1957	0
351	20231030	154400	24378092	1957	1957	1957	1957	0
352	20231030	154300	24378092	1957	1957	1957	1957	0
353	20231030	154200	24378092	1957	1957	1957	1957	0
354	20231030	154100	24378092	1957	1957	1957	1957	0
355	20231030	154000	24378092	1957	1957	1957	1957	0
356	20231030	153900	24378092	1957	1957	1957	1957	0
357	20231030	153800	24378092	1957	1957	1957	1957	0
358	20231030	153700	24378092	1957	1957	1957	1957	0
359	20231030	153600	24378092	1957	1957	1957	1957	0
360	20231030	153500	24378092	1957	1957	1957	1957	0
361	20231030	153400	24378092	1957	1957	1957	1957	0
362	20231030	153300	24378092	1957	1957	1957	1957	51
363	20231030	153200	24378092	1957	1957	1957	1957	0
364	20231030	153100	24378092	1957	1957	1957	1957	0
365	20231030	153000	24378092	1957	1957	1957	1957	51
366	20231030	152900	24278285	1957	1957	1957	1957	0
367	20231030	152800	24278285	1957	1957	1957	1957	0
368	20231030	152700	24278285	1957	1957	1957	1957	0
369	20231030	152600	24278285	1957	1957	1957	1957	0
370	20231030	152500	24278285	1957	1957	1957	1957	0
371	20231030	152400	24278285	1957	1957	1957	1957	0
372	20231030	152300	24278285	1957	1957	1957	1957	0
373	20231030	152200	24278285	1957	1957	1957	1957	0
374	20231030	152100	24278285	1957	1957	1957	1957	0
375	20231030	152000	24278285	1957	1957	1957	1957	0
376	20231030	151900	24278285	1957	1957	1957	1957	0
377	20231030	151800	24278285	1957	1957	1957	1957	38
378	20231030	151700	24203919	1957	1957	1957	1957	42
379	20231030	151600	24121725	1957	1957	1957	1957	3
380	20231030	151500	24115854	1957	1957	1957	1957	33
381	20231030	151400	24051273	1957	1957	1957	1957	0
382	20231030	151300	24051273	1957	1957	1957	1957	41
383	20231030	151200	23971036	1957	1957	1957	1957	0
384	20231030	151100	23971036	1957	1957	1957	1957	36
385	20231030	151000	23900584	1957	1957	1957	1957	0
386	20231030	150900	23900584	1957	1957	1957	1957	39
387	20231030	150800	23824261	1957	1957	1957	1957	36
388	20231030	150700	23753809	1957	1957	1957	1957	0
389	20231030	150600	23753809	1957	1957	1957	1957	45
390	20231030	150500	23665744	1957	1957	1957	1957	5
391	20231030	150400	23655959	1957	1957	1957	1957	30
392	20231030	150300	23597249	1957	1957	1957	1957	0
393	20231030	150200	23597249	1957	1957	1957	1957	38
394	20231030	150100	23522883	1957	1957	1957	1957	0
395	20231030	150000	23522883	1957	1957	1957	1957	37
396	20231030	145900	23450474	1957	1957	1957	1957	43
397	20231030	145800	23366323	1957	1957	1957	1957	0
398	20231030	145700	23366323	1957	1957	1957	1957	32
399	20231030	145600	23303699	1957	1957	1957	1957	0
400	20231030	145500	23303699	1957	1957	1957	1957	47
401	20231030	145400	23211720	1957	1957	1957	1957	0
402	20231030	145300	23211720	1957	1957	1957	1957	28
403	20231030	145200	23156924	1957	1957	1957	1957	0
404	20231030	145100	23156924	1957	1957	1957	1957	44
405	20231030	145000	23070816	1957	1957	1957	1957	31
406	20231030	144900	23010149	1957	1957	1957	1957	0
407	20231030	144800	23010149	1957	1957	1957	1957	48
408	20231030	144700	22916213	1957	1957	1957	1957	0
409	20231030	144600	22916213	1957	1957	1957	1957	27
410	20231030	144500	22863374	1957	1957	1957	1957	0
411	20231030	144400	22863374	1957	1957	1957	1957	46
412	20231030	144300	22773352	1957	1957	1957	1957	0
413	20231030	144200	22773352	1957	1957	1957	1957	29
414	20231030	144100	22716599	1957	1957	1957	1957	41
415	20231030	144000	22636362	1957	1957	1957	1957	0
416	20231030	143900	22636362	1957	1957	1957	1957	34
417	20231030	143800	22569824	1957	1957	1957	1957	7
418	20231030	143700	22556125	1957	1957	1957	1957	37
419	20231030	143600	22483716	1957	1957	1957	1957	0
420	20231030	143500	22483716	1957	1957	1957	1957	38
421	20231030	143400	22409350	1957	1957	1957	1957	41
422	20231030	143300	22329113	1957	1957	1957	1957	0
423	20231030	143200	22329113	1957	1956	1957	1956	37
424	20231030	143100	22256731	1957	1957	1957	1957	0
425	20231030	143000	22256731	1957	1957	1957	1957	40
426	20231030	142900	22178451	1957	1957	1957	1957	0
427	20231030	142800	22178451	1957	1957	1957	1957	35
428	20231030	142700	22109956	1957	1957	1957	1957	0
429	20231030	142600	22109956	1957	1957	1957	1957	48
430	20231030	142500	22016020	1957	1957	1957	1957	27
431	20231030	142400	21963181	1957	1957	1957	1957	0
432	20231030	142300	21963181	1957	1957	1957	1957	38
433	20231030	142200	21888815	1957	1957	1957	1957	0
434	20231030	142100	21888815	1957	1957	1957	1957	37
435	20231030	142000	21816406	1957	1957	1957	1957	0
436	20231030	141900	21816406	1957	1957	1957	1957	46
437	20231030	141800	21726384	1957	1957	1957	1957	0
438	20231030	141700	21726384	1957	1957	1957	1957	54
439	20231030	141600	21620706	1957	1957	1957	1957	41
440	20231030	141500	21540469	1953	1953	1953	1953	0
441	20231030	141400	21540469	1953	1957	1957	1953	4034
442	20231030	141300	13661927	1957	1957	1957	1957	0
443	20231030	141200	13661927	1957	1957	1957	1957	43
444	20231030	141100	13577776	1957	1957	1957	1957	0
445	20231030	141000	13577776	1957	1957	1957	1957	32
446	20231030	140900	13515152	1957	1957	1957	1957	0
447	20231030	140800	13515152	1957	1957	1957	1957	40
448	20231030	140700	13436872	1957	1957	1957	1957	35
449	20231030	140600	13368377	1957	1957	1957	1957	0
450	20231030	140500	13368377	1957	1957	1957	1957	43
451	20231030	140400	13284226	1957	1957	1957	1957	0
452	20231030	140300	13284226	1957	1957	1957	1957	32
453	20231030	140200	13221602	1957	1957	1957	1957	0
454	20231030	140100	13221602	1957	1957	1957	1957	46
455	20231030	140000	13131580	1957	1957	1957	1957	0
456	20231030	135900	13131580	1957	1957	1957	1957	29
457	20231030	135800	13074827	1958	1958	1958	1958	39
458	20231030	135700	12998465	1958	1958	1958	1958	0
459	20231030	135600	12998465	1958	1958	1958	1958	36
460	20231030	135500	12927977	1958	1958	1958	1958	0
461	20231030	135400	12927977	1958	1958	1958	1958	46
462	20231030	135300	12837909	1958	1958	1958	1958	0
463	20231030	135200	12837909	1958	1958	1958	1958	29
464	20231030	135100	12781127	1958	1958	1958	1958	0
465	20231030	135000	12781127	1958	1958	1958	1958	48
466	20231030	134900	12687143	1958	1958	1958	1958	27
467	20231030	134800	12634277	1958	1958	1958	1958	0
468	20231030	134700	12634277	1958	1958	1958	1958	39
469	20231030	134600	12557915	1958	1958	1958	1958	0
470	20231030	134500	12557915	1958	1958	1958	1958	36
471	20231030	134400	12487427	1958	1958	1958	1958	0
472	20231030	134300	12487427	1958	1958	1958	1958	47
473	20231030	134200	12395401	1958	1958	1958	1958	0
474	20231030	134100	12395401	1958	1958	1958	1958	28
475	20231030	134000	12340577	1958	1958	1958	1958	48
476	20231030	133900	12246593	1958	1958	1958	1958	0
477	20231030	133800	12246593	1958	1958	1958	1958	27
478	20231030	133700	12193727	1958	1958	1958	1958	0
479	20231030	133600	12193727	1958	1958	1958	1958	38
480	20231030	133500	12119323	1957	1957	1957	1957	20
481	20231030	133400	12080183	1958	1958	1958	1958	37
482	20231030	133300	12007737	1958	1958	1958	1958	0
483	20231030	133200	12007737	1958	1958	1958	1958	44
484	20231030	133100	11921585	1958	1958	1958	1958	31
485	20231030	133000	11860887	1958	1958	1958	1958	93
486	20231030	132900	11678793	1958	1958	1958	1958	39
487	20231030	132800	11602431	1958	1958	1958	1958	0
488	20231030	132700	11602431	1958	1958	1958	1958	36
489	20231030	132600	11531943	1958	1958	1958	1958	0
490	20231030	132500	11531943	1958	1958	1958	1958	45
491	20231030	132400	11443833	1958	1958	1958	1958	0
492	20231030	132300	11443833	1958	1958	1958	1958	30
493	20231030	132200	11385093	1958	1958	1958	1958	43
494	20231030	132100	11300899	1958	1958	1958	1958	0
495	20231030	132000	11300899	1958	1958	1958	1958	32
496	20231030	131900	11238243	1958	1958	1958	1958	0
497	20231030	131800	11238243	1958	1958	1958	1958	43
498	20231030	131700	11154049	1958	1958	1958	1958	0
499	20231030	131600	11154049	1958	1958	1958	1958	32
500	20231030	131500	11091393	1958	1958	1958	1958	0
501	20231030	131400	11091393	1958	1958	1958	1958	41
502	20231030	131300	11011115	1958	1958	1958	1958	34
503	20231030	131200	10944543	1958	1958	1958	1958	0
504	20231030	131100	10944543	1958	1958	1958	1958	38
505	20231030	131000	10870139	1958	1958	1958	1958	0
506	20231030	130900	10870139	1958	1958	1958	1958	37
507	20231030	130800	10797693	1958	1958	1958	1958	0
508	20231030	130700	10797693	1958	1958	1958	1958	45
509	20231030	130600	10709583	1958	1958	1958	1958	0
510	20231030	130500	10709583	1958	1958	1958	1958	30
511	20231030	130400	10650843	1958	1957	1958	1957	67
512	20231030	130300	10519658	1958	1958	1958	1958	0
513	20231030	130200	10519658	1958	1958	1958	1958	0
514	20231030	130100	10519658	1958	1958	1958	1958	0
515	20231030	130000	10519658	1958	1958	1958	1958	0
516	20231030	125900	10519658	1958	1958	1958	1958	0
517	20231030	125800	10519658	1958	1958	1958	1958	0
518	20231030	125700	10519658	1958	1958	1958	1958	0
519	20231030	125600	10519658	1958	1958	1958	1958	37
520	20231030	125500	10447212	1958	1958	1958	1958	0
521	20231030	125400	10447212	1958	1958	1958	1958	0
522	20231030	125300	10447212	1958	1958	1958	1958	0
523	20231030	125200	10447212	1958	1958	1958	1958	0
524	20231030	125100	10447212	1958	1958	1958	1958	0
525	20231030	125000	10447212	1958	1958	1958	1958	0
526	20231030	124900	10447212	1958	1958	1958	1958	0
527	20231030	124800	10447212	1958	1958	1958	1958	0
528	20231030	124700	10447212	1958	1958	1958	1958	0
529	20231030	124600	10447212	1958	1958	1958	1958	0
530	20231030	124500	10447212	1958	1958	1958	1958	0
531	20231030	124400	10447212	1958	1958	1958	1958	0
532	20231030	124300	10447212	1958	1958	1958	1958	0
533	20231030	124200	10447212	1958	1958	1958	1958	0
534	20231030	124100	10447212	1958	1958	1958	1958	10
535	20231030	124000	10427632	1953	1953	1953	1953	410
536	20231030	123900	9626902	1958	1958	1958	1958	0
537	20231030	123800	9626902	1958	1958	1958	1958	0
538	20231030	123700	9626902	1958	1958	1958	1958	0
539	20231030	123600	9626902	1958	1958	1958	1958	0
540	20231030	123500	9626902	1958	1958	1958	1958	0
541	20231030	123400	9626902	1958	1958	1958	1958	0
542	20231030	123300	9626902	1958	1958	1958	1958	0
543	20231030	123200	9626902	1958	1958	1958	1958	0
544	20231030	123100	9626902	1958	1958	1958	1958	0
545	20231030	123000	9626902	1958	1958	1958	1958	0
546	20231030	122900	9626902	1958	1958	1958	1958	0
547	20231030	122800	9626902	1958	1958	1958	1958	0
548	20231030	122700	9626902	1958	1958	1958	1958	0
549	20231030	122600	9626902	1958	1958	1958	1958	0
550	20231030	122500	9626902	1958	1958	1958	1958	0
551	20231030	122400	9626902	1958	1958	1958	1958	0
552	20231030	122300	9626902	1958	1958	1958	1958	0
553	20231030	122200	9626902	1958	1958	1958	1958	0
554	20231030	122100	9626902	1958	1958	1958	1958	0
555	20231030	122000	9626902	1958	1958	1958	1958	0
556	20231030	121900	9626902	1958	1958	1958	1958	0
557	20231030	121800	9626902	1958	1958	1958	1958	0
558	20231030	121700	9626902	1958	1958	1958	1958	0
559	20231030	121600	9626902	1958	1958	1958	1958	0
560	20231030	121500	9626902	1958	1958	1958	1958	0
561	20231030	121400	9626902	1958	1958	1958	1958	0
562	20231030	121300	9626902	1958	1958	1958	1958	0
563	20231030	121200	9626902	1958	1958	1958	1958	0
564	20231030	121100	9626902	1958	1958	1958	1958	0
565	20231030	121000	9626902	1958	1958	1958	1958	0
566	20231030	120900	9626902	1958	1958	1958	1958	0
567	20231030	120800	9626902	1958	1958	1958	1958	0
568	20231030	120700	9626902	1958	1958	1958	1958	0
569	20231030	120600	9626902	1958	1958	1958	1958	0
570	20231030	120500	9626902	1958	1958	1958	1958	0
571	20231030	120400	9626902	1958	1958	1958	1958	1
572	20231030	120300	9624944	1958	1958	1958	1958	0
573	20231030	120200	9624944	1958	1958	1958	1958	0
574	20231030	120100	9624944	1958	1958	1958	1958	1
575	20231030	120000	9622986	1958	1958	1958	1958	0
576	20231030	115900	9622986	1958	1958	1958	1958	0
577	20231030	115800	9622986	1958	1958	1958	1958	0
578	20231030	115700	9622986	1958	1958	1958	1958	0
579	20231030	115600	9622986	1958	1958	1958	1958	1
580	20231030	115500	9621028	1958	1958	1958	1958	1
581	20231030	115400	9619070	1958	1958	1958	1958	0
582	20231030	115300	9619070	1958	1958	1958	1958	0
583	20231030	115200	9619070	1958	1958	1958	1958	0
584	20231030	115100	9619070	1958	1958	1958	1958	2
585	20231030	115000	9615154	1958	1958	1958	1958	50
586	20231030	114900	9517254	1958	1958	1958	1958	0
587	20231030	114800	9517254	1958	1958	1958	1958	0
588	20231030	114700	9517254	1958	1958	1958	1958	0
589	20231030	114600	9517254	1958	1958	1958	1958	0
590	20231030	114500	9517254	1958	1958	1958	1958	0
591	20231030	114400	9517254	1958	1958	1958	1958	0
592	20231030	114300	9517254	1958	1958	1958	1958	0
593	20231030	114200	9517254	1958	1958	1958	1958	0
594	20231030	114100	9517254	1958	1958	1958	1958	0
595	20231030	114000	9517254	1958	1958	1958	1958	0
596	20231030	113900	9517254	1958	1958	1958	1958	0
597	20231030	113800	9517254	1958	1958	1958	1958	0
598	20231030	113700	9517254	1958	1958	1958	1958	0
599	20231030	113600	9517254	1958	1958	1958	1958	0
600	20231030	113500	9517254	1958	1958	1958	1958	0
601	20231030	113400	9517254	1958	1958	1958	1958	0
602	20231030	113300	9517254	1958	1957	1958	1957	20
603	20231030	113200	9478105	1952	1952	1952	1952	281
604	20231030	113100	8929593	1953	1953	1953	1953	0
605	20231030	113000	8929593	1953	1953	1953	1953	0
606	20231030	112900	8929593	1953	1953	1953	1953	0
607	20231030	112800	8929593	1953	1953	1953	1953	0
608	20231030	112700	8929593	1953	1953	1953	1953	0
609	20231030	112600	8929593	1953	1953	1953	1953	0
610	20231030	112500	8929593	1953	1953	1953	1953	0
611	20231030	112400	8929593	1953	1953	1953	1953	0
612	20231030	112300	8929593	1953	1953	1953	1953	0
613	20231030	112200	8929593	1953	1952	1953	1952	1010
614	20231030	112100	6958063	1953	1953	1953	1953	0
615	20231030	112000	6958063	1953	1953	1953	1953	0
616	20231030	111900	6958063	1953	1953	1953	1953	0
617	20231030	111800	6958063	1953	1953	1953	1953	0
618	20231030	111700	6958063	1953	1953	1953	1953	0
619	20231030	111600	6958063	1953	1953	1953	1953	0
620	20231030	111500	6958063	1953	1953	1953	1953	0
621	20231030	111400	6958063	1953	1953	1953	1953	0
622	20231030	111300	6958063	1953	1953	1953	1953	0
623	20231030	111200	6958063	1953	1953	1953	1953	10
624	20231030	111100	6938533	1953	1952	1953	1952	12
625	20231030	111000	6915099	1953	1952	1953	1952	20
626	20231030	110900	6876049	1953	1953	1953	1953	0
627	20231030	110800	6876049	1953	1953	1953	1953	0
628	20231030	110700	6876049	1953	1953	1953	1953	0
629	20231030	110600	6876049	1953	1953	1953	1953	0
630	20231030	110500	6876049	1953	1953	1953	1953	179
631	20231030	110400	6526462	1957	1953	1957	1953	131
632	20231030	110300	6270579	1953	1954	1954	1953	379
633	20231030	110200	5530390	1957	1957	1957	1957	0
634	20231030	110100	5530390	1957	1957	1957	1957	0
635	20231030	110000	5530390	1957	1957	1957	1957	0
636	20231030	105900	5530390	1957	1957	1957	1957	0
637	20231030	105800	5530390	1957	1957	1957	1957	0
638	20231030	105700	5530390	1957	1957	1957	1957	0
639	20231030	105600	5530390	1957	1957	1957	1957	0
640	20231030	105500	5530390	1957	1957	1957	1957	5
641	20231030	105400	5520605	1954	1954	1954	1954	0
642	20231030	105300	5520605	1954	1954	1954	1954	1
643	20231030	105200	5518651	1958	1958	1958	1958	0
644	20231030	105100	5518651	1958	1958	1958	1958	0
645	20231030	105000	5518651	1958	1958	1958	1958	0
646	20231030	104900	5518651	1958	1958	1958	1958	0
647	20231030	104800	5518651	1958	1958	1958	1958	0
648	20231030	104700	5518651	1958	1958	1958	1958	0
649	20231030	104600	5518651	1958	1958	1958	1958	0
650	20231030	104500	5518651	1958	1958	1958	1958	0
651	20231030	104400	5518651	1958	1958	1958	1958	0
652	20231030	104300	5518651	1958	1958	1958	1958	0
653	20231030	104200	5518651	1958	1958	1958	1958	0
654	20231030	104100	5518651	1958	1958	1958	1958	0
655	20231030	104000	5518651	1958	1958	1958	1958	0
656	20231030	103900	5518651	1958	1958	1958	1958	0
657	20231030	103800	5518651	1958	1958	1958	1958	0
658	20231030	103700	5518651	1958	1958	1958	1958	0
659	20231030	103600	5518651	1958	1958	1958	1958	0
660	20231030	103500	5518651	1958	1958	1958	1958	0
661	20231030	103400	5518651	1958	1958	1958	1958	0
662	20231030	103300	5518651	1958	1958	1958	1958	0
663	20231030	103200	5518651	1958	1958	1958	1958	0
664	20231030	103100	5518651	1958	1958	1958	1958	0
665	20231030	103000	5518651	1958	1958	1958	1958	0
666	20231030	102900	5518651	1958	1958	1958	1958	0
667	20231030	102800	5518651	1958	1958	1958	1958	0
668	20231030	102700	5518651	1958	1958	1958	1958	0
669	20231030	102600	5518651	1958	1958	1958	1954	7
670	20231030	102500	5504949	1958	1958	1958	1958	0
671	20231030	102400	5504949	1958	1958	1958	1958	0
672	20231030	102300	5504949	1958	1958	1958	1958	0
673	20231030	102200	5504949	1958	1958	1958	1958	0
674	20231030	102100	5504949	1958	1958	1958	1958	0
675	20231030	102000	5504949	1958	1958	1958	1958	0
676	20231030	101900	5504949	1958	1954	1958	1954	503
677	20231030	101800	4522067	1953	1954	1954	1953	1002
678	20231030	101700	2565159	1958	1958	1958	1958	0
679	20231030	101600	2565159	1958	1958	1958	1958	0
680	20231030	101500	2565159	1958	1958	1958	1958	0
681	20231030	101400	2565159	1958	1958	1958	1958	0
682	20231030	101300	2565159	1958	1958	1958	1958	0
683	20231030	101200	2565159	1958	1958	1958	1958	0
684	20231030	101100	2565159	1958	1958	1958	1958	0
685	20231030	101000	2565159	1958	1958	1958	1958	0
686	20231030	100900	2565159	1958	1958	1958	1958	0
687	20231030	100800	2565159	1958	1958	1958	1958	0
688	20231030	100700	2565159	1958	1958	1958	1958	0
689	20231030	100600	2565159	1958	1958	1958	1958	0
690	20231030	100500	2565159	1958	1958	1958	1958	0
691	20231030	100400	2565159	1958	1958	1958	1958	5
692	20231030	100300	2555369	1953	1953	1953	1953	63
693	20231030	100200	2432330	1958	1953	1958	1953	630
694	20231030	100100	1201915	1958	1958	1958	1958	0
695	20231030	100000	1201915	1958	1958	1958	1958	0
696	20231030	095900	1201915	1958	1958	1958	1958	0
697	20231030	095800	1201915	1958	1958	1958	1958	0
698	20231030	095700	1201915	1958	1956	1958	1953	49
699	20231030	095600	1106161	1959	1959	1959	1959	0
700	20231030	095500	1106161	1959	1959	1959	1959	0
701	20231030	095400	1106161	1959	1959	1959	1959	0
702	20231030	095300	1106161	1959	1959	1959	1959	0
703	20231030	095200	1106161	1959	1959	1959	1959	0
704	20231030	095100	1106161	1959	1959	1959	1959	0
705	20231030	095000	1106161	1959	1959	1959	1959	0
706	20231030	094900	1106161	1959	1959	1959	1959	0
707	20231030	094800	1106161	1959	1957	1959	1957	10
708	20231030	094700	1086587	1957	1957	1957	1957	1
709	20231030	094600	1084630	1958	1958	1958	1958	0
710	20231030	094500	1084630	1958	1958	1958	1958	0
711	20231030	094400	1084630	1958	1958	1958	1958	0
712	20231030	094300	1084630	1958	1958	1958	1958	0
713	20231030	094200	1084630	1958	1958	1958	1958	0
714	20231030	094100	1084630	1958	1958	1958	1958	0
715	20231030	094000	1084630	1958	1958	1958	1958	0
716	20231030	093900	1084630	1958	1958	1958	1958	1
717	20231030	093800	1082672	1959	1959	1959	1959	0
718	20231030	093700	1082672	1959	1959	1959	1959	0
719	20231030	093600	1082672	1959	1959	1959	1959	0
720	20231030	093500	1082672	1959	1959	1959	1959	0
721	20231030	093400	1082672	1959	1959	1959	1959	0
722	20231030	093300	1082672	1959	1959	1959	1959	0
723	20231030	093200	1082672	1959	1959	1959	1959	0
724	20231030	093100	1082672	1959	1959	1959	1959	0
725	20231030	093000	1082672	1959	1959	1959	1959	0
726	20231030	092900	1082672	1959	1959	1959	1959	0
727	20231030	092800	1082672	1959	1959	1959	1959	0
728	20231030	092700	1082672	1959	1959	1959	1959	9
729	20231030	092600	1065041	1959	1959	1959	1959	0
730	20231030	092500	1065041	1959	1959	1959	1959	0
731	20231030	092400	1065041	1959	1959	1959	1959	0
732	20231030	092300	1065041	1959	1959	1959	1959	0
733	20231030	092200	1065041	1959	1959	1959	1959	0
734	20231030	092100	1065041	1959	1959	1959	1959	0
735	20231030	092000	1065041	1959	1959	1959	1959	0
736	20231030	091900	1065041	1959	1959	1959	1959	0
737	20231030	091800	1065041	1959	1959	1959	1959	0
738	20231030	091700	1065041	1959	1959	1959	1959	0
739	20231030	091600	1065041	1959	1959	1959	1959	0
740	20231030	091500	1065041	1959	1959	1959	1959	0
741	20231030	091400	1065041	1959	1959	1959	1959	5
742	20231030	091300	1055246	1954	1954	1954	1954	12
743	20231030	091200	1031798	1954	1954	1955	1954	219
744	20231030	091100	603871	1959	1959	1959	1959	0
745	20231030	091000	603871	1959	1959	1959	1959	5
746	20231030	090900	594076	1954	1954	1954	1954	44
747	20231030	090800	508100	1960	1960	1960	1960	0
748	20231030	090700	508100	1960	1960	1960	1960	0
749	20231030	090600	508100	1960	1960	1960	1960	0
750	20231030	090500	508100	1960	1960	1960	1960	0
751	20231030	090400	508100	1960	1960	1960	1960	0
752	20231030	090300	508100	1960	1960	1960	1960	0
753	20231030	090200	508100	1960	1960	1960	1960	0
754	20231030	090100	508100	1960	1960	1960	1960	10
755	20231030	090000	488500	1954	1954	1954	1954	250