KissMeData/088790/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	194600	34389534	1950	1950	1950	1950	2549
3	20231027	194500	34389534	1950	1950	1950	1950	0
4	20231027	194400	34389534	1950	1950	1950	1950	0
5	20231027	194300	34389534	1950	1950	1950	1950	0
6	20231027	194200	34389534	1950	1950	1950	1950	0
7	20231027	194100	34389534	1950	1950	1950	1950	0
8	20231027	194000	34389534	1950	1950	1950	1950	0
9	20231027	193900	34389534	1950	1950	1950	1950	0
10	20231027	193800	34389534	1950	1950	1950	1950	0
11	20231027	193700	34389534	1950	1950	1950	1950	0
12	20231027	193600	34389534	1950	1950	1950	1950	0
13	20231027	193500	34389534	1950	1950	1950	1950	0
14	20231027	193400	34389534	1950	1950	1950	1950	0
15	20231027	193300	34389534	1950	1950	1950	1950	0
16	20231027	193200	34389534	1950	1950	1950	1950	0
17	20231027	193100	34389534	1950	1950	1950	1950	0
18	20231027	193000	34389534	1950	1950	1950	1950	0
19	20231027	192900	34389534	1950	1950	1950	1950	0
20	20231027	192800	34389534	1950	1950	1950	1950	0
21	20231027	192700	34389534	1950	1950	1950	1950	0
22	20231027	192600	34389534	1950	1950	1950	1950	0
23	20231027	192500	34389534	1950	1950	1950	1950	0
24	20231027	192400	34389534	1950	1950	1950	1950	0
25	20231027	192300	34389534	1950	1950	1950	1950	0
26	20231027	192200	34389534	1950	1950	1950	1950	0
27	20231027	192100	34389534	1950	1950	1950	1950	0
28	20231027	192000	34389534	1950	1950	1950	1950	0
29	20231027	191900	34389534	1950	1950	1950	1950	0
30	20231027	191800	34389534	1950	1950	1950	1950	0
31	20231027	191700	34389534	1950	1950	1950	1950	0
32	20231027	191600	34389534	1950	1950	1950	1950	2549
33	20231027	191500	34389534	1950	1950	1950	1950	0
34	20231027	191400	34389534	1950	1950	1950	1950	0
35	20231027	191300	34389534	1950	1950	1950	1950	0
36	20231027	191200	34389534	1950	1950	1950	1950	0
37	20231027	191100	34389534	1950	1950	1950	1950	0
38	20231027	191000	34389534	1950	1950	1950	1950	0
39	20231027	190900	34389534	1950	1950	1950	1950	0
40	20231027	190800	34389534	1950	1950	1950	1950	0
41	20231027	190700	34389534	1950	1950	1950	1950	0
42	20231027	190600	34389534	1950	1950	1950	1950	0
43	20231027	190500	34389534	1950	1950	1950	1950	0
44	20231027	190400	34389534	1950	1950	1950	1950	0
45	20231027	190300	34389534	1950	1950	1950	1950	0
46	20231027	190200	34389534	1950	1950	1950	1950	0
47	20231027	190100	34389534	1950	1950	1950	1950	0
48	20231027	190000	34389534	1950	1950	1950	1950	0
49	20231027	185900	34389534	1950	1950	1950	1950	0
50	20231027	185800	34389534	1950	1950	1950	1950	0
51	20231027	185700	34389534	1950	1950	1950	1950	0
52	20231027	185600	34389534	1950	1950	1950	1950	0
53	20231027	185500	34389534	1950	1950	1950	1950	0
54	20231027	185400	34389534	1950	1950	1950	1950	0
55	20231027	185300	34389534	1950	1950	1950	1950	0
56	20231027	185200	34389534	1950	1950	1950	1950	0
57	20231027	185100	34389534	1950	1950	1950	1950	0
58	20231027	185000	34389534	1950	1950	1950	1950	0
59	20231027	184900	34389534	1950	1950	1950	1950	0
60	20231027	184800	34389534	1950	1950	1950	1950	0
61	20231027	184700	34389534	1950	1950	1950	1950	0
62	20231027	184600	34389534	1950	1950	1950	1950	2549
63	20231027	184500	34389534	1950	1950	1950	1950	0
64	20231027	184400	34389534	1950	1950	1950	1950	0
65	20231027	184300	34389534	1950	1950	1950	1950	0
66	20231027	184200	34389534	1950	1950	1950	1950	0
67	20231027	184100	34389534	1950	1950	1950	1950	0
68	20231027	184000	34389534	1950	1950	1950	1950	0
69	20231027	183900	34389534	1950	1950	1950	1950	0
70	20231027	183800	34389534	1950	1950	1950	1950	0
71	20231027	183700	34389534	1950	1950	1950	1950	0
72	20231027	183600	34389534	1950	1950	1950	1950	0
73	20231027	183500	34389534	1950	1950	1950	1950	0
74	20231027	183400	34389534	1950	1950	1950	1950	0
75	20231027	183300	34389534	1950	1950	1950	1950	0
76	20231027	183200	34389534	1950	1950	1950	1950	0
77	20231027	183100	34389534	1950	1950	1950	1950	0
78	20231027	183000	34389534	1950	1950	1950	1950	0
79	20231027	182900	34389534	1950	1950	1950	1950	0
80	20231027	182800	34389534	1950	1950	1950	1950	0
81	20231027	182700	34389534	1950	1950	1950	1950	0
82	20231027	182600	34389534	1950	1950	1950	1950	0
83	20231027	182500	34389534	1950	1950	1950	1950	0
84	20231027	182400	34389534	1950	1950	1950	1950	0
85	20231027	182300	34389534	1950	1950	1950	1950	0
86	20231027	182200	34389534	1950	1950	1950	1950	0
87	20231027	182100	34389534	1950	1950	1950	1950	0
88	20231027	182000	34389534	1950	1950	1950	1950	0
89	20231027	181900	34389534	1950	1950	1950	1950	0
90	20231027	181800	34389534	1950	1950	1950	1950	0
91	20231027	181700	34389534	1950	1950	1950	1950	0
92	20231027	181600	34389534	1950	1950	1950	1950	2549
93	20231027	181500	34389534	1950	1950	1950	1950	0
94	20231027	181400	34389534	1950	1950	1950	1950	0
95	20231027	181300	34389534	1950	1950	1950	1950	0
96	20231027	181200	34389534	1950	1950	1950	1950	0
97	20231027	181100	34389534	1950	1950	1950	1950	0
98	20231027	181000	34389534	1950	1950	1950	1950	0
99	20231027	180900	34389534	1950	1950	1950	1950	0
100	20231027	180800	34389534	1950	1950	1950	1950	0
101	20231027	180700	34389534	1950	1950	1950	1950	0
102	20231027	180600	34389534	1950	1950	1950	1950	0
103	20231027	180500	34389534	1950	1950	1950	1950	0
104	20231027	180400	34389534	1950	1950	1950	1950	0
105	20231027	180300	34389534	1950	1950	1950	1950	0
106	20231027	180200	34389534	1950	1950	1950	1950	0
107	20231027	180100	34389534	1950	1950	1950	1950	0
108	20231027	180000	34389534	1950	1950	1950	1950	0
109	20231027	175900	34389534	1950	1950	1950	1950	0
110	20231027	175800	34389534	1950	1950	1950	1950	0
111	20231027	175700	34389534	1950	1950	1950	1950	0
112	20231027	175600	34389534	1950	1950	1950	1950	0
113	20231027	175500	34389534	1950	1950	1950	1950	0
114	20231027	175400	34389534	1950	1950	1950	1950	0
115	20231027	175300	34389534	1950	1950	1950	1950	0
116	20231027	175200	34389534	1950	1950	1950	1950	0
117	20231027	175100	34389534	1950	1950	1950	1950	0
118	20231027	175000	34389534	1950	1950	1950	1950	0
119	20231027	174900	34389534	1950	1950	1950	1950	0
120	20231027	174800	34389534	1950	1950	1950	1950	0
121	20231027	174700	34389534	1950	1950	1950	1950	0
122	20231027	174600	34389534	1950	1950	1950	1950	2549
123	20231027	174500	34389534	1950	1950	1950	1950	0
124	20231027	174400	34389534	1950	1950	1950	1950	0
125	20231027	174300	34389534	1950	1950	1950	1950	0
126	20231027	174200	34389534	1950	1950	1950	1950	0
127	20231027	174100	34389534	1950	1950	1950	1950	0
128	20231027	174000	34389534	1950	1950	1950	1950	0
129	20231027	173900	34389534	1950	1950	1950	1950	0
130	20231027	173800	34389534	1950	1950	1950	1950	0
131	20231027	173700	34389534	1950	1950	1950	1950	0
132	20231027	173600	34389534	1950	1950	1950	1950	0
133	20231027	173500	34389534	1950	1950	1950	1950	0
134	20231027	173400	34389534	1950	1950	1950	1950	0
135	20231027	173300	34389534	1950	1950	1950	1950	0
136	20231027	173200	34389534	1950	1950	1950	1950	0
137	20231027	173100	34389534	1950	1950	1950	1950	0
138	20231027	173000	34389534	1950	1950	1950	1950	0
139	20231027	172900	34389534	1950	1950	1950	1950	0
140	20231027	172800	34389534	1950	1950	1950	1950	0
141	20231027	172700	34389534	1950	1950	1950	1950	0
142	20231027	172600	34389534	1950	1950	1950	1950	0
143	20231027	172500	34389534	1950	1950	1950	1950	0
144	20231027	172400	34389534	1950	1950	1950	1950	0
145	20231027	172300	34389534	1950	1950	1950	1950	0
146	20231027	172200	34389534	1950	1950	1950	1950	0
147	20231027	172100	34389534	1950	1950	1950	1950	0
148	20231027	172000	34389534	1950	1950	1950	1950	0
149	20231027	171900	34389534	1950	1950	1950	1950	0
150	20231027	171800	34389534	1950	1950	1950	1950	0
151	20231027	171700	34389534	1950	1950	1950	1950	0
152	20231027	171600	34389534	1950	1950	1950	1950	2549
153	20231027	171500	34389534	1950	1950	1950	1950	0
154	20231027	171400	34389534	1950	1950	1950	1950	0
155	20231027	171300	34389534	1950	1950	1950	1950	0
156	20231027	171200	34389534	1950	1950	1950	1950	0
157	20231027	171100	34389534	1950	1950	1950	1950	0
158	20231027	171000	34389534	1950	1950	1950	1950	0
159	20231027	170900	34389534	1950	1950	1950	1950	0
160	20231027	170800	34389534	1950	1950	1950	1950	0
161	20231027	170700	34389534	1950	1950	1950	1950	0
162	20231027	170600	34389534	1950	1950	1950	1950	0
163	20231027	170500	34389534	1950	1950	1950	1950	0
164	20231027	170400	34389534	1950	1950	1950	1950	0
165	20231027	170300	34389534	1950	1950	1950	1950	0
166	20231027	170200	34389534	1950	1950	1950	1950	0
167	20231027	170100	34389534	1950	1950	1950	1950	0
168	20231027	170000	34389534	1950	1950	1950	1950	0
169	20231027	165900	34389534	1950	1950	1950	1950	0
170	20231027	165800	34389534	1950	1950	1950	1950	0
171	20231027	165700	34389534	1950	1950	1950	1950	0
172	20231027	165600	34389534	1950	1950	1950	1950	0
173	20231027	165500	34389534	1950	1950	1950	1950	0
174	20231027	165400	34389534	1950	1950	1950	1950	0
175	20231027	165300	34389534	1950	1950	1950	1950	0
176	20231027	165200	34389534	1950	1950	1950	1950	0
177	20231027	165100	34389534	1950	1950	1950	1950	0
178	20231027	165000	34389534	1950	1950	1950	1950	0
179	20231027	164900	34389534	1950	1950	1950	1950	0
180	20231027	164800	34389534	1950	1950	1950	1950	0
181	20231027	164700	34389534	1950	1950	1950	1950	0
182	20231027	164600	34389534	1950	1950	1950	1950	2549
183	20231027	164500	34389534	1950	1950	1950	1950	0
184	20231027	164400	34389534	1950	1950	1950	1950	0
185	20231027	164300	34389534	1950	1950	1950	1950	0
186	20231027	164200	34389534	1950	1950	1950	1950	0
187	20231027	164100	34389534	1950	1950	1950	1950	0
188	20231027	164000	34389534	1950	1950	1950	1950	0
189	20231027	163900	34389534	1950	1950	1950	1950	0
190	20231027	163800	34389534	1950	1950	1950	1950	0
191	20231027	163700	34389534	1950	1950	1950	1950	0
192	20231027	163600	34389534	1950	1950	1950	1950	0
193	20231027	163500	34389534	1950	1950	1950	1950	0
194	20231027	163400	34389534	1950	1950	1950	1950	0
195	20231027	163300	34389534	1950	1950	1950	1950	0
196	20231027	163200	34389534	1950	1950	1950	1950	0
197	20231027	163100	34389534	1950	1950	1950	1950	0
198	20231027	163000	34389534	1950	1950	1950	1950	0
199	20231027	162900	34389534	1950	1950	1950	1950	0
200	20231027	162800	34389534	1950	1950	1950	1950	0
201	20231027	162700	34389534	1950	1950	1950	1950	0
202	20231027	162600	34389534	1950	1950	1950	1950	0
203	20231027	162500	34389534	1950	1950	1950	1950	0
204	20231027	162400	34389534	1950	1950	1950	1950	0
205	20231027	162300	34389534	1950	1950	1950	1950	0
206	20231027	162200	34389534	1950	1950	1950	1950	0
207	20231027	162100	34389534	1950	1950	1950	1950	0
208	20231027	162000	34389534	1950	1950	1950	1950	0
209	20231027	161900	34389534	1950	1950	1950	1950	0
210	20231027	161800	34389534	1950	1950	1950	1950	0
211	20231027	161700	34389534	1950	1950	1950	1950	0
212	20231027	161600	34389534	1950	1950	1950	1950	2549
213	20231027	161500	34389534	1950	1950	1950	1950	0
214	20231027	161400	34389534	1950	1950	1950	1950	0
215	20231027	161300	34389534	1950	1950	1950	1950	0
216	20231027	161200	34389534	1950	1950	1950	1950	0
217	20231027	161100	34389534	1950	1950	1950	1950	0
218	20231027	161000	34389534	1950	1950	1950	1950	0
219	20231027	160900	34389534	1950	1950	1950	1950	0
220	20231027	160800	34389534	1950	1950	1950	1950	0
221	20231027	160700	34389534	1950	1950	1950	1950	0
222	20231027	160600	34389534	1950	1950	1950	1950	0
223	20231027	160500	34389534	1950	1950	1950	1950	0
224	20231027	160400	34389534	1950	1950	1950	1950	0
225	20231027	160300	34389534	1950	1950	1950	1950	0
226	20231027	160200	34389534	1950	1950	1950	1950	0
227	20231027	160100	34389534	1950	1950	1950	1950	0
228	20231027	160000	34389534	1950	1950	1950	1950	0
229	20231027	155900	34389534	1950	1950	1950	1950	0
230	20231027	155800	34389534	1950	1950	1950	1950	0
231	20231027	155700	34389534	1950	1950	1950	1950	0
232	20231027	155600	34389534	1950	1950	1950	1950	0
233	20231027	155500	34389534	1950	1950	1950	1950	0
234	20231027	155400	34389534	1950	1950	1950	1950	0
235	20231027	155300	34389534	1950	1950	1950	1950	0
236	20231027	155200	34389534	1950	1950	1950	1950	0
237	20231027	155100	34389534	1950	1950	1950	1950	0
238	20231027	155000	34389534	1950	1950	1950	1950	0
239	20231027	154900	34389534	1950	1950	1950	1950	0
240	20231027	154800	34389534	1950	1950	1950	1950	0
241	20231027	154700	34389534	1950	1950	1950	1950	0
242	20231027	154600	34389534	1950	1950	1950	1950	2549
243	20231027	154500	34389534	1950	1950	1950	1950	0
244	20231027	154400	34389534	1950	1950	1950	1950	0
245	20231027	154300	34389534	1950	1950	1950	1950	0
246	20231027	154200	34389534	1950	1950	1950	1950	0
247	20231027	154100	34389534	1950	1950	1950	1950	0
248	20231027	154000	34389534	1950	1950	1950	1950	0
249	20231027	153900	34389534	1950	1950	1950	1950	0
250	20231027	153800	34389534	1950	1950	1950	1950	0
251	20231027	153700	34389534	1950	1950	1950	1950	0
252	20231027	153600	34389534	1950	1950	1950	1950	0
253	20231027	153500	34389534	1950	1950	1950	1950	0
254	20231027	153400	34389534	1950	1950	1950	1950	0
255	20231027	153300	34389534	1950	1950	1950	1950	0
256	20231027	153200	34389534	1950	1950	1950	1950	0
257	20231027	153100	34389534	1950	1950	1950	1950	0
258	20231027	153000	34389534	1950	1950	1950	1950	2549
259	20231027	152900	29418984	1951	1951	1951	1951	0
260	20231027	152800	29418984	1951	1951	1951	1951	0
261	20231027	152700	29418984	1951	1951	1951	1951	0
262	20231027	152600	29418984	1951	1951	1951	1951	0
263	20231027	152500	29418984	1951	1951	1951	1951	0
264	20231027	152400	29418984	1951	1951	1951	1951	0
265	20231027	152300	29418984	1951	1951	1951	1951	0
266	20231027	152200	29418984	1951	1951	1951	1951	0
267	20231027	152100	29418984	1951	1951	1951	1951	0
268	20231027	152000	29418984	1951	1951	1951	1951	0
269	20231027	151900	29418984	1951	1951	1951	1951	136
270	20231027	151800	29153648	1954	1954	1954	1954	6
271	20231027	151700	29141924	1950	1950	1950	1950	0
272	20231027	151600	29141924	1950	1950	1950	1950	0
273	20231027	151500	29141924	1950	1950	1950	1950	0
274	20231027	151400	29141924	1950	1950	1950	1950	0
275	20231027	151300	29141924	1950	1950	1950	1950	0
276	20231027	151200	29141924	1950	1950	1950	1950	0
277	20231027	151100	29141924	1950	1950	1950	1950	0
278	20231027	151000	29141924	1950	1951	1951	1950	430
279	20231027	150900	28303363	1951	1951	1951	1951	16
280	20231027	150800	28272147	1950	1950	1950	1950	0
281	20231027	150700	28272147	1950	1950	1950	1950	0
282	20231027	150600	28272147	1950	1950	1950	1950	0
283	20231027	150500	28272147	1950	1950	1950	1950	0
284	20231027	150400	28272147	1950	1950	1950	1950	0
285	20231027	150300	28272147	1950	1950	1950	1950	0
286	20231027	150200	28272147	1950	1950	1950	1950	0
287	20231027	150100	28272147	1950	1950	1950	1950	0
288	20231027	150000	28272147	1950	1951	1951	1950	86
289	20231027	145900	28104444	1951	1951	1951	1951	0
290	20231027	145800	28104444	1951	1951	1951	1951	0
291	20231027	145700	28104444	1951	1951	1951	1951	0
292	20231027	145600	28104444	1951	1951	1951	1951	152
293	20231027	145500	27807892	1953	1953	1953	1953	0
294	20231027	145400	27807892	1953	1953	1953	1953	0
295	20231027	145300	27807892	1953	1953	1953	1953	0
296	20231027	145200	27807892	1953	1953	1953	1953	0
297	20231027	145100	27807892	1953	1953	1953	1953	0
298	20231027	145000	27807892	1953	1953	1953	1953	0
299	20231027	144900	27807892	1953	1953	1953	1953	0
300	20231027	144800	27807892	1953	1953	1953	1953	0
301	20231027	144700	27807892	1953	1953	1953	1953	0
302	20231027	144600	27807892	1953	1953	1953	1953	1
303	20231027	144500	27805939	1950	1950	1950	1950	0
304	20231027	144400	27805939	1950	1950	1950	1950	0
305	20231027	144300	27805939	1950	1950	1950	1950	0
306	20231027	144200	27805939	1950	1952	1952	1950	2600
307	20231027	144100	22735897	1956	1956	1956	1956	0
308	20231027	144000	22735897	1956	1956	1956	1956	0
309	20231027	143900	22735897	1956	1956	1956	1956	0
310	20231027	143800	22735897	1956	1956	1956	1956	0
311	20231027	143700	22735897	1956	1956	1956	1956	0
312	20231027	143600	22735897	1956	1956	1956	1956	0
313	20231027	143500	22735897	1956	1956	1956	1956	0
314	20231027	143400	22735897	1956	1956	1956	1956	0
315	20231027	143300	22735897	1956	1956	1956	1956	0
316	20231027	143200	22735897	1956	1956	1956	1956	0
317	20231027	143100	22735897	1956	1956	1956	1956	0
318	20231027	143000	22735897	1956	1956	1956	1956	13
319	20231027	142900	22710469	1956	1956	1956	1956	0
320	20231027	142800	22710469	1956	1956	1956	1955	43
321	20231027	142700	22626363	1951	1951	1951	1951	0
322	20231027	142600	22626363	1951	1951	1951	1951	0
323	20231027	142500	22626363	1951	1951	1951	1951	0
324	20231027	142400	22626363	1951	1951	1951	1951	0
325	20231027	142300	22626363	1951	1951	1951	1951	513
326	20231027	142200	21625500	1952	1952	1952	1952	0
327	20231027	142100	21625500	1952	1952	1952	1952	0
328	20231027	142000	21625500	1952	1952	1952	1952	0
329	20231027	141900	21625500	1952	1952	1952	1952	0
330	20231027	141800	21625500	1952	1952	1952	1952	0
331	20231027	141700	21625500	1952	1952	1952	1952	0
332	20231027	141600	21625500	1952	1952	1952	1952	0
333	20231027	141500	21625500	1952	1952	1952	1952	0
334	20231027	141400	21625500	1952	1952	1952	1952	0
335	20231027	141300	21625500	1952	1952	1952	1952	0
336	20231027	141200	21625500	1952	1952	1952	1952	0
337	20231027	141100	21625500	1952	1952	1952	1952	0
338	20231027	141000	21625500	1952	1952	1952	1952	0
339	20231027	140900	21625500	1952	1952	1952	1952	13
340	20231027	140800	21600124	1952	1952	1952	1952	0
341	20231027	140700	21600124	1952	1952	1952	1952	0
342	20231027	140600	21600124	1952	1952	1952	1952	0
343	20231027	140500	21600124	1952	1952	1952	1952	7
344	20231027	140400	21586460	1958	1958	1958	1958	0
345	20231027	140300	21586460	1958	1958	1958	1958	0
346	20231027	140200	21586460	1958	1958	1958	1958	0
347	20231027	140100	21586460	1958	1958	1958	1958	0
348	20231027	140000	21586460	1958	1958	1958	1958	0
349	20231027	135900	21586460	1958	1958	1958	1958	0
350	20231027	135800	21586460	1958	1958	1958	1958	42
351	20231027	135700	21504224	1957	1951	1957	1951	301
352	20231027	135600	20916967	1956	1956	1956	1956	10
353	20231027	135500	20897407	1955	1955	1955	1955	0
354	20231027	135400	20897407	1955	1955	1955	1955	0
355	20231027	135300	20897407	1955	1955	1955	1955	0
356	20231027	135200	20897407	1955	1955	1955	1955	0
357	20231027	135100	20897407	1955	1955	1955	1955	0
358	20231027	135000	20897407	1955	1955	1955	1955	5
359	20231027	134900	20887632	1955	1955	1955	1955	0
360	20231027	134800	20887632	1955	1955	1955	1955	0
361	20231027	134700	20887632	1955	1955	1955	1955	0
362	20231027	134600	20887632	1955	1955	1955	1955	0
363	20231027	134500	20887632	1955	1951	1955	1951	2
364	20231027	134400	20883726	1950	1950	1950	1950	0
365	20231027	134300	20883726	1950	1950	1950	1950	0
366	20231027	134200	20883726	1950	1950	1950	1950	0
367	20231027	134100	20883726	1950	1956	1959	1950	1008
368	20231027	134000	18917658	1962	1962	1962	1962	0
369	20231027	133900	18917658	1962	1962	1962	1962	0
370	20231027	133800	18917658	1962	1962	1962	1962	0
371	20231027	133700	18917658	1962	1962	1962	1962	0
372	20231027	133600	18917658	1962	1962	1962	1962	0
373	20231027	133500	18917658	1962	1962	1962	1962	0
374	20231027	133400	18917658	1962	1962	1962	1962	0
375	20231027	133300	18917658	1962	1962	1962	1962	0
376	20231027	133200	18917658	1962	1962	1962	1962	0
377	20231027	133100	18917658	1962	1962	1962	1962	0
378	20231027	133000	18917658	1962	1962	1962	1962	0
379	20231027	132900	18917658	1962	1960	1962	1960	44
380	20231027	132800	18831334	1966	1966	1966	1966	0
381	20231027	132700	18831334	1966	1966	1966	1966	0
382	20231027	132600	18831334	1966	1966	1966	1966	0
383	20231027	132500	18831334	1966	1966	1966	1966	0
384	20231027	132400	18831334	1966	1966	1966	1966	0
385	20231027	132300	18831334	1966	1966	1966	1966	0
386	20231027	132200	18831334	1966	1966	1966	1966	0
387	20231027	132100	18831334	1966	1966	1966	1966	0
388	20231027	132000	18831334	1966	1966	1966	1966	0
389	20231027	131900	18831334	1966	1966	1966	1966	8
390	20231027	131800	18815606	1968	1968	1968	1968	0
391	20231027	131700	18815606	1968	1968	1968	1968	0
392	20231027	131600	18815606	1968	1968	1968	1968	0
393	20231027	131500	18815606	1968	1968	1968	1968	0
394	20231027	131400	18815606	1968	1968	1968	1968	0
395	20231027	131300	18815606	1968	1968	1968	1968	0
396	20231027	131200	18815606	1968	1968	1968	1968	0
397	20231027	131100	18815606	1968	1968	1968	1968	0
398	20231027	131000	18815606	1968	1968	1968	1968	0
399	20231027	130900	18815606	1968	1968	1968	1968	0
400	20231027	130800	18815606	1968	1968	1968	1968	0
401	20231027	130700	18815606	1968	1968	1968	1968	0
402	20231027	130600	18815606	1968	1968	1968	1968	0
403	20231027	130500	18815606	1968	1968	1968	1968	0
404	20231027	130400	18815606	1968	1968	1968	1968	0
405	20231027	130300	18815606	1968	1968	1968	1968	0
406	20231027	130200	18815606	1968	1968	1968	1968	0
407	20231027	130100	18815606	1968	1968	1968	1968	0
408	20231027	130000	18815606	1968	1968	1968	1968	0
409	20231027	125900	18815606	1968	1968	1968	1968	0
410	20231027	125800	18815606	1968	1968	1968	1968	0
411	20231027	125700	18815606	1968	1950	1968	1947	254
412	20231027	125600	18320909	1945	1945	1945	1945	0
413	20231027	125500	18320909	1945	1945	1945	1945	0
414	20231027	125400	18320909	1945	1945	1945	1945	0
415	20231027	125300	18320909	1945	1945	1945	1945	0
416	20231027	125200	18320909	1945	1945	1945	1945	0
417	20231027	125100	18320909	1945	1945	1945	1945	0
418	20231027	125000	18320909	1945	1945	1945	1945	0
419	20231027	124900	18320909	1945	1945	1945	1945	0
420	20231027	124800	18320909	1945	1964	1964	1945	608
421	20231027	124700	17133855	1972	1972	1972	1972	0
422	20231027	124600	17133855	1972	1972	1972	1972	0
423	20231027	124500	17133855	1972	1972	1972	1972	0
424	20231027	124400	17133855	1972	1972	1972	1972	0
425	20231027	124300	17133855	1972	1972	1972	1972	0
426	20231027	124200	17133855	1972	1972	1972	1972	0
427	20231027	124100	17133855	1972	1972	1972	1972	0
428	20231027	124000	17133855	1972	1972	1972	1972	0
429	20231027	123900	17133855	1972	1972	1972	1972	0
430	20231027	123800	17133855	1972	1972	1972	1972	0
431	20231027	123700	17133855	1972	1972	1972	1972	0
432	20231027	123600	17133855	1972	1972	1972	1972	0
433	20231027	123500	17133855	1972	1972	1972	1972	0
434	20231027	123400	17133855	1972	1972	1972	1972	0
435	20231027	123300	17133855	1972	1972	1972	1972	0
436	20231027	123200	17133855	1972	1972	1972	1972	0
437	20231027	123100	17133855	1972	1972	1972	1972	0
438	20231027	123000	17133855	1972	1972	1972	1972	0
439	20231027	122900	17133855	1972	1972	1972	1972	7
440	20231027	122800	17120051	1972	1972	1972	1972	0
441	20231027	122700	17120051	1972	1972	1972	1972	0
442	20231027	122600	17120051	1972	1972	1972	1972	0
443	20231027	122500	17120051	1972	1972	1972	1972	0
444	20231027	122400	17120051	1972	1972	1972	1972	0
445	20231027	122300	17120051	1972	1972	1972	1972	0
446	20231027	122200	17120051	1972	1972	1972	1972	0
447	20231027	122100	17120051	1972	1972	1972	1972	0
448	20231027	122000	17120051	1972	1972	1972	1972	0
449	20231027	121900	17120051	1972	1972	1972	1972	0
450	20231027	121800	17120051	1972	1972	1972	1972	0
451	20231027	121700	17120051	1972	1972	1972	1972	0
452	20231027	121600	17120051	1972	1972	1972	1972	0
453	20231027	121500	17120051	1972	1972	1972	1972	0
454	20231027	121400	17120051	1972	1972	1972	1972	0
455	20231027	121300	17120051	1972	1972	1972	1972	0
456	20231027	121200	17120051	1972	1972	1972	1972	5
457	20231027	121100	17110191	1972	1972	1972	1972	0
458	20231027	121000	17110191	1972	1972	1972	1972	0
459	20231027	120900	17110191	1972	1972	1972	1972	0
460	20231027	120800	17110191	1972	1972	1972	1972	0
461	20231027	120700	17110191	1972	1972	1972	1972	0
462	20231027	120600	17110191	1972	1972	1972	1972	0
463	20231027	120500	17110191	1972	1972	1972	1972	0
464	20231027	120400	17110191	1972	1972	1972	1972	0
465	20231027	120300	17110191	1972	1972	1972	1972	0
466	20231027	120200	17110191	1972	1972	1972	1972	0
467	20231027	120100	17110191	1972	1972	1972	1972	0
468	20231027	120000	17110191	1972	1972	1972	1972	0
469	20231027	115900	17110191	1972	1972	1972	1972	0
470	20231027	115800	17110191	1972	1972	1972	1972	0
471	20231027	115700	17110191	1972	1972	1972	1972	0
472	20231027	115600	17110191	1972	1972	1972	1972	0
473	20231027	115500	17110191	1972	1972	1972	1972	0
474	20231027	115400	17110191	1972	1972	1972	1972	27
475	20231027	115300	17056947	1972	1972	1972	1972	0
476	20231027	115200	17056947	1972	1972	1972	1972	0
477	20231027	115100	17056947	1972	1972	1972	1972	0
478	20231027	115000	17056947	1972	1972	1972	1972	0
479	20231027	114900	17056947	1972	1972	1972	1972	0
480	20231027	114800	17056947	1972	1972	1972	1972	0
481	20231027	114700	17056947	1972	1972	1972	1972	0
482	20231027	114600	17056947	1972	1972	1972	1972	5
483	20231027	114500	17047087	1972	1972	1972	1972	0
484	20231027	114400	17047087	1972	1972	1972	1972	0
485	20231027	114300	17047087	1972	1972	1972	1972	0
486	20231027	114200	17047087	1972	1972	1972	1972	0
487	20231027	114100	17047087	1972	1972	1972	1972	0
488	20231027	114000	17047087	1972	1972	1972	1972	0
489	20231027	113900	17047087	1972	1972	1972	1972	0
490	20231027	113800	17047087	1972	1972	1972	1972	0
491	20231027	113700	17047087	1972	1972	1972	1972	0
492	20231027	113600	17047087	1972	1972	1972	1972	0
493	20231027	113500	17047087	1972	1972	1972	1972	0
494	20231027	113400	17047087	1972	1972	1972	1972	0
495	20231027	113300	17047087	1972	1972	1972	1972	0
496	20231027	113200	17047087	1972	1972	1972	1972	0
497	20231027	113100	17047087	1972	1972	1972	1972	0
498	20231027	113000	17047087	1972	1972	1972	1972	0
499	20231027	112900	17047087	1972	1972	1972	1972	0
500	20231027	112800	17047087	1972	1972	1972	1972	47
501	20231027	112700	16954403	1972	1972	1972	1972	0
502	20231027	112600	16954403	1972	1972	1972	1972	20
503	20231027	112500	16914963	1972	1972	1972	1972	0
504	20231027	112400	16914963	1972	1972	1972	1972	0
505	20231027	112300	16914963	1972	1972	1972	1972	2
506	20231027	112200	16911019	1972	1972	1972	1972	0
507	20231027	112100	16911019	1972	1972	1972	1972	0
508	20231027	112000	16911019	1972	1972	1972	1972	0
509	20231027	111900	16911019	1972	1972	1972	1972	0
510	20231027	111800	16911019	1972	1972	1972	1972	0
511	20231027	111700	16911019	1972	1972	1972	1972	0
512	20231027	111600	16911019	1972	1972	1972	1972	0
513	20231027	111500	16911019	1972	1972	1972	1972	0
514	20231027	111400	16911019	1972	1972	1972	1972	0
515	20231027	111300	16911019	1972	1972	1972	1972	0
516	20231027	111200	16911019	1972	1972	1972	1972	0
517	20231027	111100	16911019	1972	1972	1972	1972	0
518	20231027	111000	16911019	1972	1972	1972	1972	10
519	20231027	110900	16891299	1972	1972	1972	1972	0
520	20231027	110800	16891299	1972	1972	1972	1972	0
521	20231027	110700	16891299	1972	1972	1972	1972	0
522	20231027	110600	16891299	1972	1972	1972	1972	0
523	20231027	110500	16891299	1972	1972	1972	1972	0
524	20231027	110400	16891299	1972	1968	1972	1968	1019
525	20231027	110300	14881836	1966	1966	1966	1966	0
526	20231027	110200	14881836	1966	1966	1966	1966	0
527	20231027	110100	14881836	1966	1965	1966	1965	52
528	20231027	110000	14779655	1964	1964	1964	1964	0
529	20231027	105900	14779655	1964	1964	1964	1964	1
530	20231027	105800	14777691	1963	1963	1963	1963	454
531	20231027	105700	13886489	1963	1963	1963	1963	0
532	20231027	105600	13886489	1963	1963	1963	1963	1
533	20231027	105500	13884526	1963	1963	1963	1963	0
534	20231027	105400	13884526	1963	1963	1963	1963	0
535	20231027	105300	13884526	1963	1963	1963	1963	0
536	20231027	105200	13884526	1963	1963	1963	1963	0
537	20231027	105100	13884526	1963	1963	1963	1963	0
538	20231027	105000	13884526	1963	1963	1963	1963	0
539	20231027	104900	13884526	1963	1963	1963	1963	0
540	20231027	104800	13884526	1963	1963	1963	1963	0
541	20231027	104700	13884526	1963	1963	1963	1963	0
542	20231027	104600	13884526	1963	1963	1963	1963	0
543	20231027	104500	13884526	1963	1963	1963	1963	7
544	20231027	104400	13870785	1963	1963	1963	1963	0
545	20231027	104300	13870785	1963	1963	1963	1963	0
546	20231027	104200	13870785	1963	1963	1963	1963	0
547	20231027	104100	13870785	1963	1955	1963	1955	443
548	20231027	104000	13001416	1954	1954	1954	1954	0
549	20231027	103900	13001416	1954	1954	1954	1954	0
550	20231027	103800	13001416	1954	1954	1954	1954	0
551	20231027	103700	13001416	1954	1954	1954	1954	0
552	20231027	103600	13001416	1954	1954	1954	1954	0
553	20231027	103500	13001416	1954	1954	1954	1954	0
554	20231027	103400	13001416	1954	1954	1954	1954	6
555	20231027	103300	12989692	1953	1952	1953	1952	7
556	20231027	103200	12976027	1950	1950	1950	1950	0
557	20231027	103100	12976027	1950	1950	1950	1950	0
558	20231027	103000	12976027	1950	1950	1950	1950	0
559	20231027	102900	12976027	1950	1950	1950	1950	60
560	20231027	102800	12859027	1950	1950	1950	1950	1
561	20231027	102700	12857077	1948	1948	1948	1948	0
562	20231027	102600	12857077	1948	1948	1948	1948	0
563	20231027	102500	12857077	1948	1948	1948	1948	0
564	20231027	102400	12857077	1948	1948	1948	1948	1
565	20231027	102300	12855129	1950	1950	1950	1950	0
566	20231027	102200	12855129	1950	1950	1950	1950	1
567	20231027	102100	12853179	1950	1950	1950	1950	0
568	20231027	102000	12853179	1950	1950	1950	1950	0
569	20231027	101900	12853179	1950	1950	1950	1950	0
570	20231027	101800	12853179	1950	1950	1950	1950	0
571	20231027	101700	12853179	1950	1950	1950	1950	0
572	20231027	101600	12853179	1950	1950	1950	1950	0
573	20231027	101500	12853179	1950	1950	1950	1950	0
574	20231027	101400	12853179	1950	1950	1950	1950	0
575	20231027	101300	12853179	1950	1950	1950	1950	0
576	20231027	101200	12853179	1950	1947	1950	1947	62
577	20231027	101100	12732460	1949	1949	1949	1949	0
578	20231027	101000	12732460	1949	1949	1949	1949	0
579	20231027	100900	12732460	1949	1949	1949	1949	0
580	20231027	100800	12732460	1949	1949	1949	1949	5
581	20231027	100700	12722715	1949	1949	1949	1949	0
582	20231027	100600	12722715	1949	1949	1949	1949	0
583	20231027	100500	12722715	1949	1949	1949	1949	1
584	20231027	100400	12720766	1949	1949	1949	1949	1
585	20231027	100300	12718817	1946	1946	1946	1946	30
586	20231027	100200	12660437	1949	1949	1949	1949	1
587	20231027	100100	12658488	1946	1946	1946	1946	0
588	20231027	100000	12658488	1946	1946	1946	1946	0
589	20231027	095900	12658488	1946	1946	1946	1946	0
590	20231027	095800	12658488	1946	1946	1946	1946	0
591	20231027	095700	12658488	1946	1946	1946	1946	0
592	20231027	095600	12658488	1946	1946	1946	1946	0
593	20231027	095500	12658488	1946	1946	1946	1946	0
594	20231027	095400	12658488	1946	1946	1946	1946	0
595	20231027	095300	12658488	1946	1946	1946	1946	0
596	20231027	095200	12658488	1946	1949	1949	1946	18
597	20231027	095100	12623448	1948	1948	1948	1948	30
598	20231027	095000	12565008	1948	1946	1948	1946	183
599	20231027	094900	12208874	1945	1945	1945	1945	0
600	20231027	094800	12208874	1945	1945	1945	1945	0
601	20231027	094700	12208874	1945	1945	1945	1945	0
602	20231027	094600	12208874	1945	1945	1945	1945	0
603	20231027	094500	12208874	1945	1945	1945	1945	0
604	20231027	094400	12208874	1945	1945	1945	1945	0
605	20231027	094300	12208874	1945	1945	1945	1945	1
606	20231027	094200	12206929	1945	1945	1945	1945	32
607	20231027	094100	12144689	1945	1945	1945	1945	6
608	20231027	094000	12133019	1945	1945	1945	1945	0
609	20231027	093900	12133019	1945	1945	1945	1945	70
610	20231027	093800	11996869	1950	1950	1950	1950	0
611	20231027	093700	11996869	1950	1950	1950	1950	0
612	20231027	093600	11996869	1950	1949	1950	1949	51
613	20231027	093500	11897422	1950	1950	1950	1950	0
614	20231027	093400	11897422	1950	1950	1950	1950	0
615	20231027	093300	11897422	1950	1950	1950	1950	0
616	20231027	093200	11897422	1950	1949	1950	1949	105
617	20231027	093100	11692673	1950	1949	1950	1949	4
618	20231027	093000	11684876	1950	1948	1950	1948	129
619	20231027	092900	11433371	1950	1950	1950	1950	0
620	20231027	092800	11433371	1950	1950	1950	1950	0
621	20231027	092700	11433371	1950	1950	1950	1950	0
622	20231027	092600	11433371	1950	1950	1950	1950	0
623	20231027	092500	11433371	1950	1950	1950	1950	0
624	20231027	092400	11433371	1950	1950	1950	1950	0
625	20231027	092300	11433371	1950	1950	1950	1950	50
626	20231027	092200	11335871	1950	1950	1950	1950	0
627	20231027	092100	11335871	1950	1950	1950	1950	0
628	20231027	092000	11335871	1950	1950	1950	1950	0
629	20231027	091900	11335871	1950	1950	1950	1950	0
630	20231027	091800	11335871	1950	1950	1950	1950	0
631	20231027	091700	11335871	1950	1950	1950	1950	0
632	20231027	091600	11335871	1950	1950	1950	1950	0
633	20231027	091500	11335871	1950	1949	1950	1949	2
634	20231027	091400	11331972	1949	1948	1949	1948	31
635	20231027	091300	11271554	1944	1944	1944	1944	0
636	20231027	091200	11271554	1944	1944	1944	1944	0
637	20231027	091100	11271554	1944	1944	1944	1944	0
638	20231027	091000	11271554	1944	1950	1950	1944	121
639	20231027	090900	11035730	1950	1947	1950	1947	1262
640	20231027	090800	8574890	1947	1947	1947	1947	29
641	20231027	090700	8518427	1947	1947	1947	1947	0
642	20231027	090600	8518427	1947	1947	1947	1947	0
643	20231027	090500	8518427	1947	1947	1947	1947	43
644	20231027	090400	8434706	1947	1947	1947	1947	1
645	20231027	090300	8432759	1944	1943	1944	1943	39
646	20231027	090200	8356981	1925	1934	1934	1925	427
647	20231027	090100	7533592	1926	1941	1941	1925	1260
648	20231027	090000	5105340	1955	1944	1955	1944	2626