KissMeData/114450/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	195600	44872711	1922	1922	1922	1922	2366
3	20231025	195500	44872711	1922	1922	1922	1922	0
4	20231025	195400	44872711	1922	1922	1922	1922	0
5	20231025	195300	44872711	1922	1922	1922	1922	0
6	20231025	195200	44872711	1922	1922	1922	1922	0
7	20231025	195100	44872711	1922	1922	1922	1922	0
8	20231025	195000	44872711	1922	1922	1922	1922	0
9	20231025	194900	44872711	1922	1922	1922	1922	0
10	20231025	194800	44872711	1922	1922	1922	1922	0
11	20231025	194700	44872711	1922	1922	1922	1922	0
12	20231025	194600	44872711	1922	1922	1922	1922	0
13	20231025	194500	44872711	1922	1922	1922	1922	0
14	20231025	194400	44872711	1922	1922	1922	1922	0
15	20231025	194300	44872711	1922	1922	1922	1922	0
16	20231025	194200	44872711	1922	1922	1922	1922	0
17	20231025	194100	44872711	1922	1922	1922	1922	0
18	20231025	194000	44872711	1922	1922	1922	1922	0
19	20231025	193900	44872711	1922	1922	1922	1922	0
20	20231025	193800	44872711	1922	1922	1922	1922	0
21	20231025	193700	44872711	1922	1922	1922	1922	0
22	20231025	193600	44872711	1922	1922	1922	1922	0
23	20231025	193500	44872711	1922	1922	1922	1922	0
24	20231025	193400	44872711	1922	1922	1922	1922	0
25	20231025	193300	44872711	1922	1922	1922	1922	0
26	20231025	193200	44872711	1922	1922	1922	1922	0
27	20231025	193100	44872711	1922	1922	1922	1922	0
28	20231025	193000	44872711	1922	1922	1922	1922	0
29	20231025	192900	44872711	1922	1922	1922	1922	0
30	20231025	192800	44872711	1922	1922	1922	1922	0
31	20231025	192700	44872711	1922	1922	1922	1922	0
32	20231025	192600	44872711	1922	1922	1922	1922	2366
33	20231025	192500	44872711	1922	1922	1922	1922	0
34	20231025	192400	44872711	1922	1922	1922	1922	0
35	20231025	192300	44872711	1922	1922	1922	1922	0
36	20231025	192200	44872711	1922	1922	1922	1922	0
37	20231025	192100	44872711	1922	1922	1922	1922	0
38	20231025	192000	44872711	1922	1922	1922	1922	0
39	20231025	191900	44872711	1922	1922	1922	1922	0
40	20231025	191800	44872711	1922	1922	1922	1922	0
41	20231025	191700	44872711	1922	1922	1922	1922	0
42	20231025	191600	44872711	1922	1922	1922	1922	0
43	20231025	191500	44872711	1922	1922	1922	1922	0
44	20231025	191400	44872711	1922	1922	1922	1922	0
45	20231025	191300	44872711	1922	1922	1922	1922	0
46	20231025	191200	44872711	1922	1922	1922	1922	0
47	20231025	191100	44872711	1922	1922	1922	1922	0
48	20231025	191000	44872711	1922	1922	1922	1922	0
49	20231025	190900	44872711	1922	1922	1922	1922	0
50	20231025	190800	44872711	1922	1922	1922	1922	0
51	20231025	190700	44872711	1922	1922	1922	1922	0
52	20231025	190600	44872711	1922	1922	1922	1922	0
53	20231025	190500	44872711	1922	1922	1922	1922	0
54	20231025	190400	44872711	1922	1922	1922	1922	0
55	20231025	190300	44872711	1922	1922	1922	1922	0
56	20231025	190200	44872711	1922	1922	1922	1922	0
57	20231025	190100	44872711	1922	1922	1922	1922	0
58	20231025	190000	44872711	1922	1922	1922	1922	0
59	20231025	185900	44872711	1922	1922	1922	1922	0
60	20231025	185800	44872711	1922	1922	1922	1922	0
61	20231025	185700	44872711	1922	1922	1922	1922	0
62	20231025	185600	44872711	1922	1922	1922	1922	2366
63	20231025	185500	44872711	1922	1922	1922	1922	0
64	20231025	185400	44872711	1922	1922	1922	1922	0
65	20231025	185300	44872711	1922	1922	1922	1922	0
66	20231025	185200	44872711	1922	1922	1922	1922	0
67	20231025	185100	44872711	1922	1922	1922	1922	0
68	20231025	185000	44872711	1922	1922	1922	1922	0
69	20231025	184900	44872711	1922	1922	1922	1922	0
70	20231025	184800	44872711	1922	1922	1922	1922	0
71	20231025	184700	44872711	1922	1922	1922	1922	0
72	20231025	184600	44872711	1922	1922	1922	1922	0
73	20231025	184500	44872711	1922	1922	1922	1922	0
74	20231025	184400	44872711	1922	1922	1922	1922	0
75	20231025	184300	44872711	1922	1922	1922	1922	0
76	20231025	184200	44872711	1922	1922	1922	1922	0
77	20231025	184100	44872711	1922	1922	1922	1922	0
78	20231025	184000	44872711	1922	1922	1922	1922	0
79	20231025	183900	44872711	1922	1922	1922	1922	0
80	20231025	183800	44872711	1922	1922	1922	1922	0
81	20231025	183700	44872711	1922	1922	1922	1922	0
82	20231025	183600	44872711	1922	1922	1922	1922	0
83	20231025	183500	44872711	1922	1922	1922	1922	0
84	20231025	183400	44872711	1922	1922	1922	1922	0
85	20231025	183300	44872711	1922	1922	1922	1922	0
86	20231025	183200	44872711	1922	1922	1922	1922	0
87	20231025	183100	44872711	1922	1922	1922	1922	0
88	20231025	183000	44872711	1922	1922	1922	1922	0
89	20231025	182900	44872711	1922	1922	1922	1922	0
90	20231025	182800	44872711	1922	1922	1922	1922	0
91	20231025	182700	44872711	1922	1922	1922	1922	0
92	20231025	182600	44872711	1922	1922	1922	1922	2366
93	20231025	182500	44872711	1922	1922	1922	1922	0
94	20231025	182400	44872711	1922	1922	1922	1922	0
95	20231025	182300	44872711	1922	1922	1922	1922	0
96	20231025	182200	44872711	1922	1922	1922	1922	0
97	20231025	182100	44872711	1922	1922	1922	1922	0
98	20231025	182000	44872711	1922	1922	1922	1922	0
99	20231025	181900	44872711	1922	1922	1922	1922	0
100	20231025	181800	44872711	1922	1922	1922	1922	0
101	20231025	181700	44872711	1922	1922	1922	1922	0
102	20231025	181600	44872711	1922	1922	1922	1922	0
103	20231025	181500	44872711	1922	1922	1922	1922	0
104	20231025	181400	44872711	1922	1922	1922	1922	0
105	20231025	181300	44872711	1922	1922	1922	1922	0
106	20231025	181200	44872711	1922	1922	1922	1922	0
107	20231025	181100	44872711	1922	1922	1922	1922	0
108	20231025	181000	44872711	1922	1922	1922	1922	0
109	20231025	180900	44872711	1922	1922	1922	1922	0
110	20231025	180800	44872711	1922	1922	1922	1922	0
111	20231025	180700	44872711	1922	1922	1922	1922	0
112	20231025	180600	44872711	1922	1922	1922	1922	0
113	20231025	180500	44872711	1922	1922	1922	1922	0
114	20231025	180400	44872711	1922	1922	1922	1922	0
115	20231025	180300	44872711	1922	1922	1922	1922	0
116	20231025	180200	44872711	1922	1922	1922	1922	0
117	20231025	180100	44872711	1922	1922	1922	1922	0
118	20231025	180000	44872711	1922	1922	1922	1922	0
119	20231025	175900	44872711	1922	1922	1922	1922	0
120	20231025	175800	44872711	1922	1922	1922	1922	0
121	20231025	175700	44872711	1922	1922	1922	1922	0
122	20231025	175600	44872711	1922	1922	1922	1922	2366
123	20231025	175500	44872711	1922	1922	1922	1922	0
124	20231025	175400	44872711	1922	1922	1922	1922	0
125	20231025	175300	44872711	1922	1922	1922	1922	0
126	20231025	175200	44872711	1922	1922	1922	1922	0
127	20231025	175100	44872711	1922	1922	1922	1922	0
128	20231025	175000	44872711	1922	1922	1922	1922	0
129	20231025	174900	44872711	1922	1922	1922	1922	0
130	20231025	174800	44872711	1922	1922	1922	1922	0
131	20231025	174700	44872711	1922	1922	1922	1922	0
132	20231025	174600	44872711	1922	1922	1922	1922	0
133	20231025	174500	44872711	1922	1922	1922	1922	0
134	20231025	174400	44872711	1922	1922	1922	1922	0
135	20231025	174300	44872711	1922	1922	1922	1922	0
136	20231025	174200	44872711	1922	1922	1922	1922	0
137	20231025	174100	44872711	1922	1922	1922	1922	0
138	20231025	174000	44872711	1922	1922	1922	1922	0
139	20231025	173900	44872711	1922	1922	1922	1922	0
140	20231025	173800	44872711	1922	1922	1922	1922	0
141	20231025	173700	44872711	1922	1922	1922	1922	0
142	20231025	173600	44872711	1922	1922	1922	1922	0
143	20231025	173500	44872711	1922	1922	1922	1922	0
144	20231025	173400	44872711	1922	1922	1922	1922	0
145	20231025	173300	44872711	1922	1922	1922	1922	0
146	20231025	173200	44872711	1922	1922	1922	1922	0
147	20231025	173100	44872711	1922	1922	1922	1922	0
148	20231025	173000	44872711	1922	1922	1922	1922	0
149	20231025	172900	44872711	1922	1922	1922	1922	0
150	20231025	172800	44872711	1922	1922	1922	1922	0
151	20231025	172700	44872711	1922	1922	1922	1922	0
152	20231025	172600	44872711	1922	1922	1922	1922	2366
153	20231025	172500	44872711	1922	1922	1922	1922	0
154	20231025	172400	44872711	1922	1922	1922	1922	0
155	20231025	172300	44872711	1922	1922	1922	1922	0
156	20231025	172200	44872711	1922	1922	1922	1922	0
157	20231025	172100	44872711	1922	1922	1922	1922	0
158	20231025	172000	44872711	1922	1922	1922	1922	0
159	20231025	171900	44872711	1922	1922	1922	1922	0
160	20231025	171800	44872711	1922	1922	1922	1922	0
161	20231025	171700	44872711	1922	1922	1922	1922	0
162	20231025	171600	44872711	1922	1922	1922	1922	0
163	20231025	171500	44872711	1922	1922	1922	1922	0
164	20231025	171400	44872711	1922	1922	1922	1922	0
165	20231025	171300	44872711	1922	1922	1922	1922	0
166	20231025	171200	44872711	1922	1922	1922	1922	0
167	20231025	171100	44872711	1922	1922	1922	1922	0
168	20231025	171000	44872711	1922	1922	1922	1922	0
169	20231025	170900	44872711	1922	1922	1922	1922	0
170	20231025	170800	44872711	1922	1922	1922	1922	0
171	20231025	170700	44872711	1922	1922	1922	1922	0
172	20231025	170600	44872711	1922	1922	1922	1922	0
173	20231025	170500	44872711	1922	1922	1922	1922	0
174	20231025	170400	44872711	1922	1922	1922	1922	0
175	20231025	170300	44872711	1922	1922	1922	1922	0
176	20231025	170200	44872711	1922	1922	1922	1922	0
177	20231025	170100	44872711	1922	1922	1922	1922	0
178	20231025	170000	44872711	1922	1922	1922	1922	0
179	20231025	165900	44872711	1922	1922	1922	1922	0
180	20231025	165800	44872711	1922	1922	1922	1922	0
181	20231025	165700	44872711	1922	1922	1922	1922	0
182	20231025	165600	44872711	1922	1922	1922	1922	2366
183	20231025	165500	44872711	1922	1922	1922	1922	0
184	20231025	165400	44872711	1922	1922	1922	1922	0
185	20231025	165300	44872711	1922	1922	1922	1922	0
186	20231025	165200	44872711	1922	1922	1922	1922	0
187	20231025	165100	44872711	1922	1922	1922	1922	0
188	20231025	165000	44872711	1922	1922	1922	1922	0
189	20231025	164900	44872711	1922	1922	1922	1922	0
190	20231025	164800	44872711	1922	1922	1922	1922	0
191	20231025	164700	44872711	1922	1922	1922	1922	0
192	20231025	164600	44872711	1922	1922	1922	1922	0
193	20231025	164500	44872711	1922	1922	1922	1922	0
194	20231025	164400	44872711	1922	1922	1922	1922	0
195	20231025	164300	44872711	1922	1922	1922	1922	0
196	20231025	164200	44872711	1922	1922	1922	1922	0
197	20231025	164100	44872711	1922	1922	1922	1922	0
198	20231025	164000	44872711	1922	1922	1922	1922	0
199	20231025	163900	44872711	1922	1922	1922	1922	0
200	20231025	163800	44872711	1922	1922	1922	1922	0
201	20231025	163700	44872711	1922	1922	1922	1922	0
202	20231025	163600	44872711	1922	1922	1922	1922	0
203	20231025	163500	44872711	1922	1922	1922	1922	0
204	20231025	163400	44872711	1922	1922	1922	1922	0
205	20231025	163300	44872711	1922	1922	1922	1922	0
206	20231025	163200	44872711	1922	1922	1922	1922	0
207	20231025	163100	44872711	1922	1922	1922	1922	0
208	20231025	163000	44872711	1922	1922	1922	1922	0
209	20231025	162900	44872711	1922	1922	1922	1922	0
210	20231025	162800	44872711	1922	1922	1922	1922	0
211	20231025	162700	44872711	1922	1922	1922	1922	0
212	20231025	162600	44872711	1922	1922	1922	1922	2366
213	20231025	162500	44872711	1922	1922	1922	1922	0
214	20231025	162400	44872711	1922	1922	1922	1922	0
215	20231025	162300	44872711	1922	1922	1922	1922	0
216	20231025	162200	44872711	1922	1922	1922	1922	0
217	20231025	162100	44872711	1922	1922	1922	1922	0
218	20231025	162000	44872711	1922	1922	1922	1922	0
219	20231025	161900	44872711	1922	1922	1922	1922	0
220	20231025	161800	44872711	1922	1922	1922	1922	0
221	20231025	161700	44872711	1922	1922	1922	1922	0
222	20231025	161600	44872711	1922	1922	1922	1922	0
223	20231025	161500	44872711	1922	1922	1922	1922	0
224	20231025	161400	44872711	1922	1922	1922	1922	0
225	20231025	161300	44872711	1922	1922	1922	1922	0
226	20231025	161200	44872711	1922	1922	1922	1922	0
227	20231025	161100	44872711	1922	1922	1922	1922	0
228	20231025	161000	44872711	1922	1922	1922	1922	0
229	20231025	160900	44872711	1922	1922	1922	1922	0
230	20231025	160800	44872711	1922	1922	1922	1922	0
231	20231025	160700	44872711	1922	1922	1922	1922	0
232	20231025	160600	44872711	1922	1922	1922	1922	0
233	20231025	160500	44872711	1922	1922	1922	1922	0
234	20231025	160400	44872711	1922	1922	1922	1922	0
235	20231025	160300	44872711	1922	1922	1922	1922	0
236	20231025	160200	44872711	1922	1922	1922	1922	0
237	20231025	160100	44872711	1922	1922	1922	1922	0
238	20231025	160000	44872711	1922	1922	1922	1922	0
239	20231025	155900	44872711	1922	1922	1922	1922	0
240	20231025	155800	44872711	1922	1922	1922	1922	0
241	20231025	155700	44872711	1922	1922	1922	1922	0
242	20231025	155600	44872711	1922	1922	1922	1922	2366
243	20231025	155500	44872711	1922	1922	1922	1922	0
244	20231025	155400	44872711	1922	1922	1922	1922	0
245	20231025	155300	44872711	1922	1922	1922	1922	0
246	20231025	155200	44872711	1922	1922	1922	1922	0
247	20231025	155100	44872711	1922	1922	1922	1922	0
248	20231025	155000	44872711	1922	1922	1922	1922	0
249	20231025	154900	44872711	1922	1922	1922	1922	0
250	20231025	154800	44872711	1922	1922	1922	1922	0
251	20231025	154700	44872711	1922	1922	1922	1922	0
252	20231025	154600	44872711	1922	1922	1922	1922	0
253	20231025	154500	44872711	1922	1922	1922	1922	0
254	20231025	154400	44872711	1922	1922	1922	1922	0
255	20231025	154300	44872711	1922	1922	1922	1922	0
256	20231025	154200	44872711	1922	1922	1922	1922	0
257	20231025	154100	44872711	1922	1922	1922	1922	0
258	20231025	154000	44872711	1922	1922	1922	1922	0
259	20231025	153900	44872711	1922	1922	1922	1922	0
260	20231025	153800	44872711	1922	1922	1922	1922	0
261	20231025	153700	44872711	1922	1922	1922	1922	0
262	20231025	153600	44872711	1922	1922	1922	1922	0
263	20231025	153500	44872711	1922	1922	1922	1922	0
264	20231025	153400	44872711	1922	1922	1922	1922	0
265	20231025	153300	44872711	1922	1922	1922	1922	0
266	20231025	153200	44872711	1922	1922	1922	1922	0
267	20231025	153100	44872711	1922	1922	1922	1922	0
268	20231025	153000	44872711	1922	1922	1922	1922	2366
269	20231025	152900	40325259	1919	1919	1919	1919	0
270	20231025	152800	40325259	1919	1919	1919	1919	0
271	20231025	152700	40325259	1919	1919	1919	1919	0
272	20231025	152600	40325259	1919	1919	1919	1919	0
273	20231025	152500	40325259	1919	1919	1919	1919	0
274	20231025	152400	40325259	1919	1919	1919	1919	0
275	20231025	152300	40325259	1919	1919	1919	1919	0
276	20231025	152200	40325259	1919	1919	1919	1919	0
277	20231025	152100	40325259	1919	1919	1919	1919	0
278	20231025	152000	40325259	1919	1919	1919	1919	0
279	20231025	151900	40325259	1919	1899	1920	1899	1666
280	20231025	151800	37131618	1897	1895	1897	1895	75
281	20231025	151700	36989413	1895	1895	1895	1895	36
282	20231025	151600	36921193	1895	1896	1896	1895	2404
283	20231025	151500	32364957	1896	1897	1897	1896	137
284	20231025	151400	32105204	1896	1896	1896	1896	36
285	20231025	151300	32036948	1896	1896	1896	1896	36
286	20231025	151200	31968692	1896	1896	1896	1896	36
287	20231025	151100	31900436	1896	1896	1896	1896	36
288	20231025	151000	31832180	1896	1896	1896	1896	36
289	20231025	150900	31763924	1896	1896	1896	1896	36
290	20231025	150800	31695668	1897	1895	1897	1895	124
291	20231025	150700	31460512	1895	1896	1896	1895	36
292	20231025	150600	31392269	1896	1896	1896	1896	336
293	20231025	150500	30755213	1896	1896	1896	1896	136
294	20231025	150400	30497357	1896	1896	1896	1896	36
295	20231025	150300	30429101	1896	1896	1896	1896	75
296	20231025	150200	30286901	1896	1896	1896	1896	36
297	20231025	150100	30218645	1896	1896	1896	1896	36
298	20231025	150000	30150389	1896	1897	1897	1896	36
299	20231025	145900	30082132	1896	1897	1897	1896	36
300	20231025	145800	30013874	1896	1896	1896	1896	36
301	20231025	145700	29945618	1896	1896	1896	1896	36
302	20231025	145600	29877362	1896	1896	1896	1896	36
303	20231025	145500	29809106	1895	1896	1896	1895	36
304	20231025	145400	29740864	1895	1899	1900	1895	2774
305	20231025	145300	24482789	1898	1900	1900	1898	36
306	20231025	145200	24414457	1898	1899	1899	1898	36
307	20231025	145100	24346128	1898	1900	1900	1898	36
308	20231025	145000	24277796	1898	1899	1899	1898	36
309	20231025	144900	24209467	1898	1899	1899	1898	36
310	20231025	144800	24141137	1898	1900	1900	1898	36
311	20231025	144700	24072807	1898	1899	1899	1898	36
312	20231025	144600	24004474	1898	1900	1900	1898	36
313	20231025	144500	23936144	1898	1899	1899	1898	36
314	20231025	144400	23867814	1898	1899	1899	1898	36
315	20231025	144300	23799479	1898	1898	1898	1898	36
316	20231025	144200	23731151	1897	1898	1898	1897	36
317	20231025	144100	23662852	1900	1896	1900	1895	203
318	20231025	144000	23277331	1895	1897	1897	1895	36
319	20231025	143900	23209092	1897	1897	1897	1897	0
320	20231025	143800	23209092	1897	1897	1897	1897	0
321	20231025	143700	23209092	1897	1897	1897	1897	2
322	20231025	143600	23205298	1895	1895	1895	1895	0
323	20231025	143500	23205298	1895	1895	1895	1895	0
324	20231025	143400	23205298	1895	1895	1895	1895	0
325	20231025	143300	23205298	1895	1895	1895	1895	0
326	20231025	143200	23205298	1895	1895	1895	1895	0
327	20231025	143100	23205298	1895	1895	1895	1895	0
328	20231025	143000	23205298	1895	1896	1896	1895	264
329	20231025	142900	22704978	1895	1895	1895	1895	0
330	20231025	142800	22704978	1895	1895	1895	1895	0
331	20231025	142700	22704978	1895	1895	1895	1895	0
332	20231025	142600	22704978	1895	1895	1895	1895	0
333	20231025	142500	22704978	1895	1895	1895	1895	0
334	20231025	142400	22704978	1895	1895	1895	1895	0
335	20231025	142300	22704978	1895	1895	1895	1895	0
336	20231025	142200	22704978	1895	1895	1895	1895	0
337	20231025	142100	22704978	1895	1895	1895	1895	0
338	20231025	142000	22704978	1895	1895	1895	1895	0
339	20231025	141900	22704978	1895	1895	1895	1895	0
340	20231025	141800	22704978	1895	1895	1895	1895	0
341	20231025	141700	22704978	1895	1895	1895	1895	0
342	20231025	141600	22704978	1895	1895	1895	1895	0
343	20231025	141500	22704978	1895	1895	1895	1895	0
344	20231025	141400	22704978	1895	1895	1895	1895	0
345	20231025	141300	22704978	1895	1895	1895	1895	0
346	20231025	141200	22704978	1895	1895	1895	1895	0
347	20231025	141100	22704978	1895	1895	1895	1895	0
348	20231025	141000	22704978	1895	1895	1895	1895	0
349	20231025	140900	22704978	1895	1897	1897	1895	500
350	20231025	140800	21757434	1895	1895	1895	1895	0
351	20231025	140700	21757434	1895	1896	1896	1895	613
352	20231025	140600	20595777	1898	1898	1898	1898	0
353	20231025	140500	20595777	1898	1898	1898	1898	0
354	20231025	140400	20595777	1898	1898	1898	1898	0
355	20231025	140300	20595777	1898	1898	1898	1898	0
356	20231025	140200	20595777	1898	1898	1898	1898	0
357	20231025	140100	20595777	1898	1898	1898	1898	0
358	20231025	140000	20595777	1898	1898	1898	1898	0
359	20231025	135900	20595777	1898	1898	1898	1898	0
360	20231025	135800	20595777	1898	1898	1898	1898	0
361	20231025	135700	20595777	1898	1898	1898	1898	0
362	20231025	135600	20595777	1898	1898	1898	1898	0
363	20231025	135500	20595777	1898	1898	1898	1898	0
364	20231025	135400	20595777	1898	1898	1898	1898	0
365	20231025	135300	20595777	1898	1898	1898	1898	0
366	20231025	135200	20595777	1898	1898	1898	1898	0
367	20231025	135100	20595777	1898	1898	1898	1898	186
368	20231025	135000	20242749	1912	1912	1912	1912	1
369	20231025	134900	20240837	1896	1896	1896	1896	0
370	20231025	134800	20240837	1896	1896	1896	1896	0
371	20231025	134700	20240837	1896	1896	1896	1896	0
372	20231025	134600	20240837	1896	1896	1896	1896	1
373	20231025	134500	20238941	1896	1896	1896	1896	0
374	20231025	134400	20238941	1896	1896	1896	1896	0
375	20231025	134300	20238941	1896	1896	1896	1896	0
376	20231025	134200	20238941	1896	1896	1896	1896	0
377	20231025	134100	20238941	1896	1896	1896	1896	0
378	20231025	134000	20238941	1896	1896	1896	1896	0
379	20231025	133900	20238941	1896	1896	1896	1896	28
380	20231025	133800	20185853	1896	1896	1896	1896	0
381	20231025	133700	20185853	1896	1896	1896	1896	0
382	20231025	133600	20185853	1896	1896	1896	1896	0
383	20231025	133500	20185853	1896	1896	1896	1896	10
384	20231025	133400	20166893	1896	1896	1896	1896	0
385	20231025	133300	20166893	1896	1896	1896	1896	0
386	20231025	133200	20166893	1896	1896	1896	1896	0
387	20231025	133100	20166893	1896	1896	1896	1896	0
388	20231025	133000	20166893	1896	1896	1896	1896	0
389	20231025	132900	20166893	1896	1896	1896	1896	0
390	20231025	132800	20166893	1896	1896	1896	1896	0
391	20231025	132700	20166893	1896	1896	1896	1896	0
392	20231025	132600	20166893	1896	1896	1896	1896	0
393	20231025	132500	20166893	1896	1896	1896	1896	10
394	20231025	132400	20147933	1896	1896	1896	1896	0
395	20231025	132300	20147933	1896	1896	1896	1896	0
396	20231025	132200	20147933	1896	1896	1896	1896	51
397	20231025	132100	20051237	1899	1899	1899	1899	0
398	20231025	132000	20051237	1899	1899	1899	1899	0
399	20231025	131900	20051237	1899	1899	1899	1899	1
400	20231025	131800	20049338	1917	1917	1917	1917	0
401	20231025	131700	20049338	1917	1917	1917	1917	0
402	20231025	131600	20049338	1917	1917	1917	1917	0
403	20231025	131500	20049338	1917	1915	1917	1915	66
404	20231025	131400	19922836	1918	1918	1918	1918	0
405	20231025	131300	19922836	1918	1918	1918	1918	0
406	20231025	131200	19922836	1918	1918	1918	1918	0
407	20231025	131100	19922836	1918	1899	1918	1899	547
408	20231025	131000	18879073	1899	1895	1917	1895	501
409	20231025	130900	17926248	1892	1892	1892	1892	0
410	20231025	130800	17926248	1892	1892	1892	1892	3
411	20231025	130700	17920572	1892	1892	1892	1892	0
412	20231025	130600	17920572	1892	1892	1892	1892	0
413	20231025	130500	17920572	1892	1892	1892	1892	0
414	20231025	130400	17920572	1892	1892	1892	1892	0
415	20231025	130300	17920572	1892	1892	1892	1892	0
416	20231025	130200	17920572	1892	1892	1892	1892	0
417	20231025	130100	17920572	1892	1892	1892	1892	0
418	20231025	130000	17920572	1892	1892	1892	1892	0
419	20231025	125900	17920572	1892	1892	1892	1892	0
420	20231025	125800	17920572	1892	1892	1892	1892	0
421	20231025	125700	17920572	1892	1892	1892	1892	0
422	20231025	125600	17920572	1892	1892	1892	1892	6
423	20231025	125500	17909220	1892	1892	1892	1892	0
424	20231025	125400	17909220	1892	1892	1892	1892	0
425	20231025	125300	17909220	1892	1892	1892	1892	0
426	20231025	125200	17909220	1892	1892	1892	1892	1
427	20231025	125100	17907328	1892	1892	1892	1892	38
428	20231025	125000	17835432	1892	1892	1892	1892	5
429	20231025	124900	17825972	1891	1891	1891	1891	4
430	20231025	124800	17818408	1891	1891	1891	1891	0
431	20231025	124700	17818408	1891	1891	1891	1891	0
432	20231025	124600	17818408	1891	1891	1891	1891	0
433	20231025	124500	17818408	1891	1891	1891	1891	0
434	20231025	124400	17818408	1891	1891	1891	1891	0
435	20231025	124300	17818408	1891	1891	1891	1891	0
436	20231025	124200	17818408	1891	1891	1891	1891	0
437	20231025	124100	17818408	1891	1891	1891	1891	0
438	20231025	124000	17818408	1891	1891	1891	1891	290
439	20231025	123900	17270018	1892	1892	1892	1892	0
440	20231025	123800	17270018	1892	1892	1892	1892	0
441	20231025	123700	17270018	1892	1892	1892	1892	0
442	20231025	123600	17270018	1892	1892	1892	1892	0
443	20231025	123500	17270018	1892	1892	1892	1892	0
444	20231025	123400	17270018	1892	1892	1892	1892	5
445	20231025	123300	17260558	1895	1895	1895	1895	0
446	20231025	123200	17260558	1895	1895	1895	1895	0
447	20231025	123100	17260558	1895	1895	1895	1895	0
448	20231025	123000	17260558	1895	1895	1895	1895	0
449	20231025	122900	17260558	1895	1895	1895	1895	0
450	20231025	122800	17260558	1895	1895	1895	1895	0
451	20231025	122700	17260558	1895	1895	1895	1895	0
452	20231025	122600	17260558	1895	1895	1895	1895	0
453	20231025	122500	17260558	1895	1895	1895	1895	0
454	20231025	122400	17260558	1895	1895	1895	1895	44
455	20231025	122300	17177178	1892	1892	1892	1892	2
456	20231025	122200	17173394	1892	1892	1892	1892	2
457	20231025	122100	17169610	1891	1891	1891	1891	60
458	20231025	122000	17056150	1891	1891	1891	1891	0
459	20231025	121900	17056150	1891	1891	1891	1891	0
460	20231025	121800	17056150	1891	1891	1891	1891	0
461	20231025	121700	17056150	1891	1891	1891	1891	0
462	20231025	121600	17056150	1891	1891	1891	1891	0
463	20231025	121500	17056150	1891	1891	1891	1891	0
464	20231025	121400	17056150	1891	1891	1891	1891	0
465	20231025	121300	17056150	1891	1891	1891	1891	0
466	20231025	121200	17056150	1891	1891	1891	1891	0
467	20231025	121100	17056150	1891	1891	1891	1891	0
468	20231025	121000	17056150	1891	1891	1891	1891	0
469	20231025	120900	17056150	1891	1891	1891	1891	0
470	20231025	120800	17056150	1891	1891	1891	1891	0
471	20231025	120700	17056150	1891	1891	1891	1891	6
472	20231025	120600	17044804	1893	1893	1893	1893	20
473	20231025	120500	17006944	1893	1893	1893	1893	0
474	20231025	120400	17006944	1893	1893	1893	1893	1
475	20231025	120300	17005051	1908	1908	1908	1908	0
476	20231025	120200	17005051	1908	1908	1908	1908	0
477	20231025	120100	17005051	1908	1908	1908	1908	0
478	20231025	120000	17005051	1908	1908	1908	1908	0
479	20231025	115900	17005051	1908	1908	1908	1908	0
480	20231025	115800	17005051	1908	1908	1908	1908	1
481	20231025	115700	17003143	1910	1910	1910	1910	0
482	20231025	115600	17003143	1910	1910	1910	1910	0
483	20231025	115500	17003143	1910	1910	1910	1910	0
484	20231025	115400	17003143	1910	1910	1910	1910	0
485	20231025	115300	17003143	1910	1910	1910	1910	0
486	20231025	115200	17003143	1910	1910	1910	1910	0
487	20231025	115100	17003143	1910	1910	1910	1910	0
488	20231025	115000	17003143	1910	1910	1910	1910	0
489	20231025	114900	17003143	1910	1910	1910	1910	0
490	20231025	114800	17003143	1910	1910	1910	1910	0
491	20231025	114700	17003143	1910	1910	1910	1910	0
492	20231025	114600	17003143	1910	1910	1910	1910	0
493	20231025	114500	17003143	1910	1910	1910	1910	0
494	20231025	114400	17003143	1910	1910	1910	1910	0
495	20231025	114300	17003143	1910	1910	1910	1910	0
496	20231025	114200	17003143	1910	1910	1910	1910	0
497	20231025	114100	17003143	1910	1910	1910	1910	0
498	20231025	114000	17003143	1910	1910	1910	1910	0
499	20231025	113900	17003143	1910	1910	1910	1910	0
500	20231025	113800	17003143	1910	1910	1910	1910	0
501	20231025	113700	17003143	1910	1910	1910	1910	0
502	20231025	113600	17003143	1910	1910	1910	1910	0
503	20231025	113500	17003143	1910	1910	1910	1910	0
504	20231025	113400	17003143	1910	1910	1910	1910	0
505	20231025	113300	17003143	1910	1910	1910	1910	1
506	20231025	113200	17001233	1907	1907	1907	1907	0
507	20231025	113100	17001233	1907	1907	1907	1907	0
508	20231025	113000	17001233	1907	1907	1907	1907	0
509	20231025	112900	17001233	1907	1907	1907	1907	0
510	20231025	112800	17001233	1907	1907	1907	1907	1
511	20231025	112700	16999326	1889	1889	1889	1889	0
512	20231025	112600	16999326	1889	1889	1889	1889	0
513	20231025	112500	16999326	1889	1889	1889	1889	0
514	20231025	112400	16999326	1889	1889	1889	1889	0
515	20231025	112300	16999326	1889	1916	1916	1889	2601
516	20231025	112200	12081430	1919	1919	1919	1919	0
517	20231025	112100	12081430	1919	1919	1919	1919	0
518	20231025	112000	12081430	1919	1916	1919	1916	10
519	20231025	111900	12062244	1899	1899	1899	1899	0
520	20231025	111800	12062244	1899	1899	1899	1899	0
521	20231025	111700	12062244	1899	1901	1901	1899	106
522	20231025	111600	11860948	1898	1898	1898	1898	0
523	20231025	111500	11860948	1898	1898	1898	1898	0
524	20231025	111400	11860948	1898	1898	1898	1898	0
525	20231025	111300	11860948	1898	1898	1898	1898	0
526	20231025	111200	11860948	1898	1905	1905	1898	40
527	20231025	111100	11784999	1921	1921	1921	1921	0
528	20231025	111000	11784999	1921	1921	1921	1921	0
529	20231025	110900	11784999	1921	1921	1921	1921	0
530	20231025	110800	11784999	1921	1921	1921	1921	0
531	20231025	110700	11784999	1921	1921	1921	1921	0
532	20231025	110600	11784999	1921	1921	1921	1921	0
533	20231025	110500	11784999	1921	1921	1921	1921	0
534	20231025	110400	11784999	1921	1921	1921	1921	0
535	20231025	110300	11784999	1921	1921	1921	1921	0
536	20231025	110200	11784999	1921	1921	1921	1921	0
537	20231025	110100	11784999	1921	1921	1921	1921	0
538	20231025	110000	11784999	1921	1921	1921	1921	0
539	20231025	105900	11784999	1921	1921	1921	1921	0
540	20231025	105800	11784999	1921	1921	1921	1921	0
541	20231025	105700	11784999	1921	1921	1921	1921	0
542	20231025	105600	11784999	1921	1921	1921	1921	0
543	20231025	105500	11784999	1921	1921	1921	1921	0
544	20231025	105400	11784999	1921	1921	1921	1921	0
545	20231025	105300	11784999	1921	1921	1921	1921	0
546	20231025	105200	11784999	1921	1921	1921	1921	0
547	20231025	105100	11784999	1921	1921	1921	1921	0
548	20231025	105000	11784999	1921	1915	1921	1915	75
549	20231025	104900	11641026	1922	1922	1922	1922	0
550	20231025	104800	11641026	1922	1922	1922	1922	0
551	20231025	104700	11641026	1922	1922	1922	1922	0
552	20231025	104600	11641026	1922	1915	1922	1915	133
553	20231025	104500	11385618	1920	1920	1920	1920	0
554	20231025	104400	11385618	1920	1920	1920	1920	0
555	20231025	104300	11385618	1920	1920	1920	1920	0
556	20231025	104200	11385618	1920	1900	1920	1900	100
557	20231025	104100	11194121	1895	1895	1895	1895	0
558	20231025	104000	11194121	1895	1895	1895	1895	0
559	20231025	103900	11194121	1895	1895	1895	1895	140
560	20231025	103800	10928821	1896	1897	1897	1896	15
561	20231025	103700	10900380	1897	1897	1897	1897	43
562	20231025	103600	10818809	1897	1897	1897	1897	193
563	20231025	103500	10452688	1897	1898	1898	1897	47
564	20231025	103400	10363519	1898	1900	1900	1898	700
565	20231025	103300	9034773	1900	1900	1900	1900	5
566	20231025	103200	9025273	1900	1900	1900	1900	28
567	20231025	103100	8972073	1900	1900	1900	1900	102
568	20231025	103000	8778273	1900	1900	1900	1900	5
569	20231025	102900	8768773	1900	1900	1900	1900	141
570	20231025	102800	8500873	1912	1912	1912	1912	0
571	20231025	102700	8500873	1912	1912	1912	1912	0
572	20231025	102600	8500873	1912	1912	1912	1912	0
573	20231025	102500	8500873	1912	1899	1912	1899	2
574	20231025	102400	8497062	1898	1899	1899	1898	45
575	20231025	102300	8411651	1898	1898	1898	1898	0
576	20231025	102200	8411651	1898	1898	1898	1898	20
577	20231025	102100	8373691	1898	1898	1898	1898	0
578	20231025	102000	8373691	1898	1900	1900	1898	59
579	20231025	101900	8261614	1900	1900	1900	1900	0
580	20231025	101800	8261614	1900	1902	1902	1900	272
581	20231025	101700	7744497	1901	1901	1901	1900	198
582	20231025	101600	7368270	1900	1900	1900	1900	0
583	20231025	101500	7368270	1900	1905	1905	1900	208
584	20231025	101400	6972751	1905	1905	1905	1905	0
585	20231025	101300	6972751	1905	1905	1905	1905	0
586	20231025	101200	6972751	1905	1905	1905	1905	0
587	20231025	101100	6972751	1905	1905	1905	1905	0
588	20231025	101000	6972751	1905	1905	1905	1905	0
589	20231025	100900	6972751	1905	1905	1905	1905	1
590	20231025	100800	6970846	1905	1905	1905	1905	0
591	20231025	100700	6970846	1905	1905	1905	1905	2
592	20231025	100600	6967036	1905	1905	1905	1905	0
593	20231025	100500	6967036	1905	1905	1905	1905	0
594	20231025	100400	6967036	1905	1905	1905	1905	0
595	20231025	100300	6967036	1905	1905	1905	1905	15
596	20231025	100200	6938461	1905	1905	1905	1905	0
597	20231025	100100	6938461	1905	1905	1905	1905	0
598	20231025	100000	6938461	1905	1905	1905	1905	0
599	20231025	095900	6938461	1905	1905	1905	1905	0
600	20231025	095800	6938461	1905	1905	1905	1905	0
601	20231025	095700	6938461	1905	1905	1905	1905	0
602	20231025	095600	6938461	1905	1905	1905	1905	0
603	20231025	095500	6938461	1905	1905	1905	1905	0
604	20231025	095400	6938461	1905	1905	1905	1905	0
605	20231025	095300	6938461	1905	1905	1905	1905	0
606	20231025	095200	6938461	1905	1905	1905	1905	0
607	20231025	095100	6938461	1905	1905	1905	1905	0
608	20231025	095000	6938461	1905	1905	1905	1905	0
609	20231025	094900	6938461	1905	1905	1905	1905	0
610	20231025	094800	6938461	1905	1905	1905	1905	2
611	20231025	094700	6934651	1905	1905	1905	1905	0
612	20231025	094600	6934651	1905	1905	1905	1905	0
613	20231025	094500	6934651	1905	1905	1905	1905	100
614	20231025	094400	6744151	1905	1905	1905	1905	58
615	20231025	094300	6633661	1902	1902	1902	1902	0
616	20231025	094200	6633661	1902	1902	1902	1902	0
617	20231025	094100	6633661	1902	1906	1906	1902	276
618	20231025	094000	6107949	1910	1910	1910	1910	97
619	20231025	093900	5922679	1912	1912	1912	1912	1
620	20231025	093800	5920767	1912	1912	1912	1912	0
621	20231025	093700	5920767	1912	1912	1912	1912	0
622	20231025	093600	5920767	1912	1912	1912	1912	0
623	20231025	093500	5920767	1912	1912	1912	1912	0
624	20231025	093400	5920767	1912	1912	1912	1912	0
625	20231025	093300	5920767	1912	1912	1912	1912	1
626	20231025	093200	5918855	1912	1912	1912	1910	13
627	20231025	093100	5894019	1910	1910	1910	1910	0
628	20231025	093000	5894019	1910	1910	1910	1910	8
629	20231025	092900	5878739	1910	1910	1910	1910	3
630	20231025	092800	5873009	1912	1912	1912	1912	50
631	20231025	092700	5777409	1912	1912	1912	1912	22
632	20231025	092600	5735345	1912	1912	1912	1912	0
633	20231025	092500	5735345	1912	1912	1912	1912	0
634	20231025	092400	5735345	1912	1912	1912	1912	0
635	20231025	092300	5735345	1912	1912	1912	1912	0
636	20231025	092200	5735345	1912	1912	1912	1912	0
637	20231025	092100	5735345	1912	1905	1912	1905	2
638	20231025	092000	5731528	1908	1908	1908	1908	0
639	20231025	091900	5731528	1908	1908	1908	1908	37
640	20231025	091800	5660932	1905	1905	1905	1905	0
641	20231025	091700	5660932	1905	1906	1906	1905	75
642	20231025	091600	5518054	1905	1905	1905	1905	0
643	20231025	091500	5518054	1905	1905	1905	1905	15
644	20231025	091400	5489479	1905	1905	1905	1905	2
645	20231025	091300	5485669	1908	1909	1909	1908	14
646	20231025	091200	5458944	1910	1910	1910	1910	0
647	20231025	091100	5458944	1910	1911	1911	1910	378
648	20231025	091000	4736886	1911	1911	1911	1911	0
649	20231025	090900	4736886	1911	1911	1911	1911	0
650	20231025	090800	4736886	1911	1913	1913	1911	428
651	20231025	090700	3918208	1913	1914	1914	1913	326
652	20231025	090600	3294382	1919	1919	1919	1919	16
653	20231025	090500	3263678	1919	1919	1919	1919	0
654	20231025	090400	3263678	1919	1926	1926	1919	286
655	20231025	090300	2712926	1925	1925	1925	1925	0
656	20231025	090200	2712926	1925	1925	1925	1925	0
657	20231025	090100	2712926	1925	1920	1925	1920	718
658	20231025	090000	1334352	1919	1920	1920	1919	695