KissMeData/069330/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	193400	162974821	1920	1920	1920	1920	2994
3	20231025	193300	162974821	1920	1920	1920	1920	0
4	20231025	193200	162974821	1920	1920	1920	1920	0
5	20231025	193100	162974821	1920	1920	1920	1920	0
6	20231025	193000	162974821	1920	1920	1920	1920	0
7	20231025	192900	162974821	1920	1920	1920	1920	0
8	20231025	192800	162974821	1920	1920	1920	1920	0
9	20231025	192700	162974821	1920	1920	1920	1920	0
10	20231025	192600	162974821	1920	1920	1920	1920	0
11	20231025	192500	162974821	1920	1920	1920	1920	0
12	20231025	192400	162974821	1920	1920	1920	1920	0
13	20231025	192300	162974821	1920	1920	1920	1920	0
14	20231025	192200	162974821	1920	1920	1920	1920	0
15	20231025	192100	162974821	1920	1920	1920	1920	0
16	20231025	192000	162974821	1920	1920	1920	1920	0
17	20231025	191900	162974821	1920	1920	1920	1920	0
18	20231025	191800	162974821	1920	1920	1920	1920	0
19	20231025	191700	162974821	1920	1920	1920	1920	0
20	20231025	191600	162974821	1920	1920	1920	1920	0
21	20231025	191500	162974821	1920	1920	1920	1920	0
22	20231025	191400	162974821	1920	1920	1920	1920	0
23	20231025	191300	162974821	1920	1920	1920	1920	0
24	20231025	191200	162974821	1920	1920	1920	1920	0
25	20231025	191100	162974821	1920	1920	1920	1920	0
26	20231025	191000	162974821	1920	1920	1920	1920	0
27	20231025	190900	162974821	1920	1920	1920	1920	0
28	20231025	190800	162974821	1920	1920	1920	1920	0
29	20231025	190700	162974821	1920	1920	1920	1920	0
30	20231025	190600	162974821	1920	1920	1920	1920	0
31	20231025	190500	162974821	1920	1920	1920	1920	0
32	20231025	190400	162974821	1920	1920	1920	1920	2994
33	20231025	190300	162974821	1920	1920	1920	1920	0
34	20231025	190200	162974821	1920	1920	1920	1920	0
35	20231025	190100	162974821	1920	1920	1920	1920	0
36	20231025	190000	162974821	1920	1920	1920	1920	0
37	20231025	185900	162974821	1920	1920	1920	1920	0
38	20231025	185800	162974821	1920	1920	1920	1920	0
39	20231025	185700	162974821	1920	1920	1920	1920	0
40	20231025	185600	162974821	1920	1920	1920	1920	0
41	20231025	185500	162974821	1920	1920	1920	1920	0
42	20231025	185400	162974821	1920	1920	1920	1920	0
43	20231025	185300	162974821	1920	1920	1920	1920	0
44	20231025	185200	162974821	1920	1920	1920	1920	0
45	20231025	185100	162974821	1920	1920	1920	1920	0
46	20231025	185000	162974821	1920	1920	1920	1920	0
47	20231025	184900	162974821	1920	1920	1920	1920	0
48	20231025	184800	162974821	1920	1920	1920	1920	0
49	20231025	184700	162974821	1920	1920	1920	1920	0
50	20231025	184600	162974821	1920	1920	1920	1920	0
51	20231025	184500	162974821	1920	1920	1920	1920	0
52	20231025	184400	162974821	1920	1920	1920	1920	0
53	20231025	184300	162974821	1920	1920	1920	1920	0
54	20231025	184200	162974821	1920	1920	1920	1920	0
55	20231025	184100	162974821	1920	1920	1920	1920	0
56	20231025	184000	162974821	1920	1920	1920	1920	0
57	20231025	183900	162974821	1920	1920	1920	1920	0
58	20231025	183800	162974821	1920	1920	1920	1920	0
59	20231025	183700	162974821	1920	1920	1920	1920	0
60	20231025	183600	162974821	1920	1920	1920	1920	0
61	20231025	183500	162974821	1920	1920	1920	1920	0
62	20231025	183400	162974821	1920	1920	1920	1920	2994
63	20231025	183300	162974821	1920	1920	1920	1920	0
64	20231025	183200	162974821	1920	1920	1920	1920	0
65	20231025	183100	162974821	1920	1920	1920	1920	0
66	20231025	183000	162974821	1920	1920	1920	1920	0
67	20231025	182900	162974821	1920	1920	1920	1920	0
68	20231025	182800	162974821	1920	1920	1920	1920	0
69	20231025	182700	162974821	1920	1920	1920	1920	0
70	20231025	182600	162974821	1920	1920	1920	1920	0
71	20231025	182500	162974821	1920	1920	1920	1920	0
72	20231025	182400	162974821	1920	1920	1920	1920	0
73	20231025	182300	162974821	1920	1920	1920	1920	0
74	20231025	182200	162974821	1920	1920	1920	1920	0
75	20231025	182100	162974821	1920	1920	1920	1920	0
76	20231025	182000	162974821	1920	1920	1920	1920	0
77	20231025	181900	162974821	1920	1920	1920	1920	0
78	20231025	181800	162974821	1920	1920	1920	1920	0
79	20231025	181700	162974821	1920	1920	1920	1920	0
80	20231025	181600	162974821	1920	1920	1920	1920	0
81	20231025	181500	162974821	1920	1920	1920	1920	0
82	20231025	181400	162974821	1920	1920	1920	1920	0
83	20231025	181300	162974821	1920	1920	1920	1920	0
84	20231025	181200	162974821	1920	1920	1920	1920	0
85	20231025	181100	162974821	1920	1920	1920	1920	0
86	20231025	181000	162974821	1920	1920	1920	1920	0
87	20231025	180900	162974821	1920	1920	1920	1920	0
88	20231025	180800	162974821	1920	1920	1920	1920	0
89	20231025	180700	162974821	1920	1920	1920	1920	0
90	20231025	180600	162974821	1920	1920	1920	1920	0
91	20231025	180500	162974821	1920	1920	1920	1920	0
92	20231025	180400	162974821	1920	1920	1920	1920	2994
93	20231025	180300	162974821	1920	1920	1920	1920	0
94	20231025	180200	162974821	1920	1920	1920	1920	0
95	20231025	180100	162974821	1920	1920	1920	1920	0
96	20231025	180000	162974821	1920	1920	1920	1920	0
97	20231025	175900	162974821	1920	1920	1920	1920	0
98	20231025	175800	162974821	1920	1920	1920	1920	0
99	20231025	175700	162974821	1920	1920	1920	1920	0
100	20231025	175600	162974821	1920	1920	1920	1920	0
101	20231025	175500	162974821	1920	1920	1920	1920	0
102	20231025	175400	162974821	1920	1920	1920	1920	0
103	20231025	175300	162974821	1920	1920	1920	1920	0
104	20231025	175200	162974821	1920	1920	1920	1920	0
105	20231025	175100	162974821	1920	1920	1920	1920	0
106	20231025	175000	162974821	1920	1920	1920	1920	0
107	20231025	174900	162974821	1920	1920	1920	1920	0
108	20231025	174800	162974821	1920	1920	1920	1920	0
109	20231025	174700	162974821	1920	1920	1920	1920	0
110	20231025	174600	162974821	1920	1920	1920	1920	0
111	20231025	174500	162974821	1920	1920	1920	1920	0
112	20231025	174400	162974821	1920	1920	1920	1920	0
113	20231025	174300	162974821	1920	1920	1920	1920	0
114	20231025	174200	162974821	1920	1920	1920	1920	0
115	20231025	174100	162974821	1920	1920	1920	1920	0
116	20231025	174000	162974821	1920	1920	1920	1920	0
117	20231025	173900	162974821	1920	1920	1920	1920	0
118	20231025	173800	162974821	1920	1920	1920	1920	0
119	20231025	173700	162974821	1920	1920	1920	1920	0
120	20231025	173600	162974821	1920	1920	1920	1920	0
121	20231025	173500	162974821	1920	1920	1920	1920	0
122	20231025	173400	162974821	1920	1920	1920	1920	2994
123	20231025	173300	162974821	1920	1920	1920	1920	0
124	20231025	173200	162974821	1920	1920	1920	1920	0
125	20231025	173100	162974821	1920	1920	1920	1920	0
126	20231025	173000	162974821	1920	1920	1920	1920	0
127	20231025	172900	162974821	1920	1920	1920	1920	0
128	20231025	172800	162974821	1920	1920	1920	1920	0
129	20231025	172700	162974821	1920	1920	1920	1920	0
130	20231025	172600	162974821	1920	1920	1920	1920	0
131	20231025	172500	162974821	1920	1920	1920	1920	0
132	20231025	172400	162974821	1920	1920	1920	1920	0
133	20231025	172300	162974821	1920	1920	1920	1920	0
134	20231025	172200	162974821	1920	1920	1920	1920	0
135	20231025	172100	162974821	1920	1920	1920	1920	0
136	20231025	172000	162974821	1920	1920	1920	1920	0
137	20231025	171900	162974821	1920	1920	1920	1920	0
138	20231025	171800	162974821	1920	1920	1920	1920	0
139	20231025	171700	162974821	1920	1920	1920	1920	0
140	20231025	171600	162974821	1920	1920	1920	1920	0
141	20231025	171500	162974821	1920	1920	1920	1920	0
142	20231025	171400	162974821	1920	1920	1920	1920	0
143	20231025	171300	162974821	1920	1920	1920	1920	0
144	20231025	171200	162974821	1920	1920	1920	1920	0
145	20231025	171100	162974821	1920	1920	1920	1920	0
146	20231025	171000	162974821	1920	1920	1920	1920	0
147	20231025	170900	162974821	1920	1920	1920	1920	0
148	20231025	170800	162974821	1920	1920	1920	1920	0
149	20231025	170700	162974821	1920	1920	1920	1920	0
150	20231025	170600	162974821	1920	1920	1920	1920	0
151	20231025	170500	162974821	1920	1920	1920	1920	0
152	20231025	170400	162974821	1920	1920	1920	1920	2994
153	20231025	170300	162974821	1920	1920	1920	1920	0
154	20231025	170200	162974821	1920	1920	1920	1920	0
155	20231025	170100	162974821	1920	1920	1920	1920	0
156	20231025	170000	162974821	1920	1920	1920	1920	0
157	20231025	165900	162974821	1920	1920	1920	1920	0
158	20231025	165800	162974821	1920	1920	1920	1920	0
159	20231025	165700	162974821	1920	1920	1920	1920	0
160	20231025	165600	162974821	1920	1920	1920	1920	0
161	20231025	165500	162974821	1920	1920	1920	1920	0
162	20231025	165400	162974821	1920	1920	1920	1920	0
163	20231025	165300	162974821	1920	1920	1920	1920	0
164	20231025	165200	162974821	1920	1920	1920	1920	0
165	20231025	165100	162974821	1920	1920	1920	1920	0
166	20231025	165000	162974821	1920	1920	1920	1920	0
167	20231025	164900	162974821	1920	1920	1920	1920	0
168	20231025	164800	162974821	1920	1920	1920	1920	0
169	20231025	164700	162974821	1920	1920	1920	1920	0
170	20231025	164600	162974821	1920	1920	1920	1920	0
171	20231025	164500	162974821	1920	1920	1920	1920	0
172	20231025	164400	162974821	1920	1920	1920	1920	0
173	20231025	164300	162974821	1920	1920	1920	1920	0
174	20231025	164200	162974821	1920	1920	1920	1920	0
175	20231025	164100	162974821	1920	1920	1920	1920	0
176	20231025	164000	162974821	1920	1920	1920	1920	0
177	20231025	163900	162974821	1920	1920	1920	1920	0
178	20231025	163800	162974821	1920	1920	1920	1920	0
179	20231025	163700	162974821	1920	1920	1920	1920	0
180	20231025	163600	162974821	1920	1920	1920	1920	0
181	20231025	163500	162974821	1920	1920	1920	1920	0
182	20231025	163400	162974821	1920	1920	1920	1920	2994
183	20231025	163300	162974821	1920	1920	1920	1920	0
184	20231025	163200	162974821	1920	1920	1920	1920	0
185	20231025	163100	162974821	1920	1920	1920	1920	0
186	20231025	163000	162974821	1920	1920	1920	1920	0
187	20231025	162900	162974821	1920	1920	1920	1920	0
188	20231025	162800	162974821	1920	1920	1920	1920	0
189	20231025	162700	162974821	1920	1920	1920	1920	0
190	20231025	162600	162974821	1920	1920	1920	1920	0
191	20231025	162500	162974821	1920	1920	1920	1920	0
192	20231025	162400	162974821	1920	1920	1920	1920	0
193	20231025	162300	162974821	1920	1920	1920	1920	0
194	20231025	162200	162974821	1920	1920	1920	1920	0
195	20231025	162100	162974821	1920	1920	1920	1920	0
196	20231025	162000	162974821	1920	1920	1920	1920	0
197	20231025	161900	162974821	1920	1920	1920	1920	0
198	20231025	161800	162974821	1920	1920	1920	1920	0
199	20231025	161700	162974821	1920	1920	1920	1920	0
200	20231025	161600	162974821	1920	1920	1920	1920	0
201	20231025	161500	162974821	1920	1920	1920	1920	0
202	20231025	161400	162974821	1920	1920	1920	1920	0
203	20231025	161300	162974821	1920	1920	1920	1920	0
204	20231025	161200	162974821	1920	1920	1920	1920	0
205	20231025	161100	162974821	1920	1920	1920	1920	0
206	20231025	161000	162974821	1920	1920	1920	1920	0
207	20231025	160900	162974821	1920	1920	1920	1920	0
208	20231025	160800	162974821	1920	1920	1920	1920	0
209	20231025	160700	162974821	1920	1920	1920	1920	0
210	20231025	160600	162974821	1920	1920	1920	1920	0
211	20231025	160500	162974821	1920	1920	1920	1920	0
212	20231025	160400	162974821	1920	1920	1920	1920	2994
213	20231025	160300	162974821	1920	1920	1920	1920	0
214	20231025	160200	162974821	1920	1920	1920	1920	0
215	20231025	160100	162974821	1920	1920	1920	1920	0
216	20231025	160000	162974821	1920	1920	1920	1920	0
217	20231025	155900	162974821	1920	1920	1920	1920	0
218	20231025	155800	162974821	1920	1920	1920	1920	0
219	20231025	155700	162974821	1920	1920	1920	1920	0
220	20231025	155600	162974821	1920	1920	1920	1920	0
221	20231025	155500	162974821	1920	1920	1920	1920	0
222	20231025	155400	162974821	1920	1920	1920	1920	0
223	20231025	155300	162974821	1920	1920	1920	1920	0
224	20231025	155200	162974821	1920	1920	1920	1920	0
225	20231025	155100	162974821	1920	1920	1920	1920	0
226	20231025	155000	162974821	1920	1920	1920	1920	0
227	20231025	154900	162974821	1920	1920	1920	1920	0
228	20231025	154800	162974821	1920	1920	1920	1920	0
229	20231025	154700	162974821	1920	1920	1920	1920	0
230	20231025	154600	162974821	1920	1920	1920	1920	0
231	20231025	154500	162974821	1920	1920	1920	1920	0
232	20231025	154400	162974821	1920	1920	1920	1920	0
233	20231025	154300	162974821	1920	1920	1920	1920	0
234	20231025	154200	162974821	1920	1920	1920	1920	0
235	20231025	154100	162974821	1920	1920	1920	1920	0
236	20231025	154000	162974821	1920	1920	1920	1920	0
237	20231025	153900	162974821	1920	1920	1920	1920	0
238	20231025	153800	162974821	1920	1920	1920	1920	0
239	20231025	153700	162974821	1920	1920	1920	1920	0
240	20231025	153600	162974821	1920	1920	1920	1920	0
241	20231025	153500	162974821	1920	1920	1920	1920	0
242	20231025	153400	162974821	1920	1920	1920	1920	2994
243	20231025	153300	162974821	1920	1920	1920	1920	0
244	20231025	153200	162974821	1920	1920	1920	1920	0
245	20231025	153100	162974821	1920	1920	1920	1920	0
246	20231025	153000	162974821	1920	1920	1920	1920	2994
247	20231025	152900	157226341	1913	1913	1913	1913	0
248	20231025	152800	157226341	1913	1913	1913	1913	0
249	20231025	152700	157226341	1913	1913	1913	1913	0
250	20231025	152600	157226341	1913	1913	1913	1913	0
251	20231025	152500	157226341	1913	1913	1913	1913	0
252	20231025	152400	157226341	1913	1913	1913	1913	0
253	20231025	152300	157226341	1913	1913	1913	1913	0
254	20231025	152200	157226341	1913	1913	1913	1913	0
255	20231025	152100	157226341	1913	1913	1913	1913	0
256	20231025	152000	157226341	1913	1913	1913	1913	0
257	20231025	151900	157226341	1913	1912	1913	1912	95
258	20231025	151800	157044665	1910	1907	1910	1907	52
259	20231025	151700	156945498	1911	1911	1911	1911	40
260	20231025	151600	156869058	1911	1912	1912	1911	11
261	20231025	151500	156848027	1906	1912	1912	1905	555
262	20231025	151400	155790222	1906	1913	1913	1906	479
263	20231025	151300	154876288	1906	1906	1906	1906	30
264	20231025	151200	154819108	1913	1913	1913	1913	705
265	20231025	151100	153470443	1913	1913	1913	1913	15
266	20231025	151000	153441748	1913	1913	1914	1913	153
267	20231025	150900	153148921	1913	1914	1914	1913	278
268	20231025	150800	152616830	1918	1918	1918	1918	0
269	20231025	150700	152616830	1918	1918	1918	1918	62
270	20231025	150600	152497914	1918	1918	1918	1918	0
271	20231025	150500	152497914	1918	1918	1918	1918	138
272	20231025	150400	152233230	1913	1913	1913	1913	51
273	20231025	150300	152135667	1913	1913	1913	1913	0
274	20231025	150200	152135667	1913	1918	1918	1913	789
275	20231025	150100	150624548	1919	1919	1919	1919	0
276	20231025	150000	150624548	1919	1919	1919	1919	137
277	20231025	145900	150361645	1919	1919	1919	1919	0
278	20231025	145800	150361645	1919	1919	1919	1919	0
279	20231025	145700	150361645	1919	1919	1919	1919	37
280	20231025	145600	150290642	1919	1919	1919	1919	30
281	20231025	145500	150233072	1919	1919	1919	1918	237
282	20231025	145400	149778280	1919	1919	1919	1919	111
283	20231025	145300	149565271	1919	1919	1919	1919	0
284	20231025	145200	149565271	1919	1919	1919	1919	30
285	20231025	145100	149507701	1919	1919	1919	1919	0
286	20231025	145000	149507701	1919	1919	1919	1919	91
287	20231025	144900	149333072	1919	1917	1919	1917	440
288	20231025	144800	148489144	1917	1917	1917	1917	3
289	20231025	144700	148483393	1917	1917	1917	1917	3
290	20231025	144600	148477642	1916	1916	1916	1916	0
291	20231025	144500	148477642	1916	1916	1916	1916	0
292	20231025	144400	148477642	1916	1916	1916	1916	20
293	20231025	144300	148439322	1915	1915	1915	1915	0
294	20231025	144200	148439322	1915	1915	1915	1915	3
295	20231025	144100	148433577	1915	1915	1915	1915	75
296	20231025	144000	148289952	1915	1915	1915	1915	6
297	20231025	143900	148278462	1915	1915	1915	1915	5
298	20231025	143800	148268887	1915	1915	1915	1915	18
299	20231025	143700	148234417	1915	1915	1915	1915	16
300	20231025	143600	148203777	1915	1915	1915	1913	7
301	20231025	143500	148190374	1914	1913	1914	1913	419
302	20231025	143400	147388826	1913	1915	1915	1911	26
303	20231025	143300	147339087	1913	1913	1913	1913	0
304	20231025	143200	147339087	1913	1913	1913	1913	190
305	20231025	143100	146975617	1910	1915	1915	1910	1107
306	20231025	143000	144858863	1915	1917	1918	1915	862
307	20231025	142900	143207936	1915	1916	1916	1915	182
308	20231025	142800	142859400	1917	1917	1917	1917	185
309	20231025	142700	142504755	1919	1919	1919	1919	0
310	20231025	142600	142504755	1919	1919	1919	1919	4
311	20231025	142500	142497079	1919	1919	1919	1919	6
312	20231025	142400	142485565	1919	1919	1920	1919	188
313	20231025	142300	142124611	1920	1918	1920	1918	1955
314	20231025	142200	138371859	1918	1917	1918	1917	521
315	20231025	142100	137372856	1917	1917	1917	1917	0
316	20231025	142000	137372856	1917	1916	1917	1916	134
317	20231025	141900	137116039	1915	1915	1915	1915	458
318	20231025	141800	136238969	1914	1914	1914	1914	722
319	20231025	141700	134857061	1914	1914	1914	1914	73
320	20231025	141600	134717339	1913	1913	1914	1911	273
321	20231025	141500	134195344	1914	1914	1914	1914	74
322	20231025	141400	134053708	1914	1914	1914	1914	73
323	20231025	141300	133913986	1914	1914	1914	1914	73
324	20231025	141200	133774264	1915	1915	1915	1915	190
325	20231025	141100	133410414	1914	1914	1917	1914	78
326	20231025	141000	133261044	1914	1914	1915	1914	79
327	20231025	140900	133109765	1914	1914	1915	1914	80
328	20231025	140800	132956572	1914	1914	1915	1914	79
329	20231025	140700	132805294	1914	1914	1915	1914	264
330	20231025	140600	132299739	1913	1913	1913	1913	93
331	20231025	140500	132121830	1913	1913	1913	1913	78
332	20231025	140400	131972616	1912	1911	1912	1911	717
333	20231025	140300	130602323	1911	1911	1911	1911	74
334	20231025	140200	130460909	1911	1911	1911	1911	74
335	20231025	140100	130319495	1911	1911	1911	1911	74
336	20231025	140000	130178081	1911	1911	1911	1911	0
337	20231025	135900	130178081	1911	1911	1911	1911	0
338	20231025	135800	130178081	1911	1910	1911	1910	1491
339	20231025	135700	127330228	1910	1910	1910	1910	157
340	20231025	135600	127030358	1908	1908	1908	1908	1
341	20231025	135500	127028450	1910	1910	1910	1910	2
342	20231025	135400	127024630	1909	1908	1909	1908	128
343	20231025	135300	126780281	1908	1908	1908	1908	0
344	20231025	135200	126780281	1908	1908	1908	1908	0
345	20231025	135100	126780281	1908	1908	1908	1908	1
346	20231025	135000	126778373	1908	1908	1908	1908	1
347	20231025	134900	126776465	1909	1909	1909	1909	0
348	20231025	134800	126776465	1909	1909	1909	1909	0
349	20231025	134700	126776465	1909	1909	1909	1909	0
350	20231025	134600	126776465	1909	1908	1909	1908	26
351	20231025	134500	126726832	1906	1908	1908	1906	2
352	20231025	134400	126723018	1908	1908	1908	1908	0
353	20231025	134300	126723018	1908	1908	1908	1908	25
354	20231025	134200	126675318	1906	1906	1906	1906	0
355	20231025	134100	126675318	1906	1906	1906	1906	1
356	20231025	134000	126673412	1906	1906	1906	1906	12
357	20231025	133900	126650540	1907	1907	1907	1907	0
358	20231025	133800	126650540	1907	1907	1907	1907	0
359	20231025	133700	126650540	1907	1907	1907	1907	0
360	20231025	133600	126650540	1907	1907	1907	1907	0
361	20231025	133500	126650540	1907	1907	1907	1907	0
362	20231025	133400	126650540	1907	1907	1907	1907	1
363	20231025	133300	126648633	1906	1906	1906	1906	3
364	20231025	133200	126642915	1906	1906	1908	1906	8
365	20231025	133100	126627665	1906	1906	1906	1906	6
366	20231025	133000	126616229	1906	1906	1906	1906	5
367	20231025	132900	126606699	1906	1901	1906	1901	6
368	20231025	132800	126595285	1901	1901	1901	1901	6
369	20231025	132700	126583879	1901	1901	1901	1901	7
370	20231025	132600	126570572	1901	1901	1901	1901	55
371	20231025	132500	126466017	1901	1901	1901	1901	4
372	20231025	132400	126458413	1901	1901	1901	1901	6
373	20231025	132300	126447007	1901	1901	1901	1901	2
374	20231025	132200	126443205	1900	1900	1900	1900	0
375	20231025	132100	126443205	1900	1898	1900	1898	365
376	20231025	132000	125750100	1897	1899	1899	1897	54
377	20231025	131900	125647556	1899	1899	1899	1899	1
378	20231025	131800	125645657	1896	1896	1896	1896	0
379	20231025	131700	125645657	1896	1900	1900	1896	170
380	20231025	131600	125323172	1910	1899	1910	1899	1024
381	20231025	131500	123367343	1910	1910	1910	1910	0
382	20231025	131400	123367343	1910	1910	1910	1910	0
383	20231025	131300	123367343	1910	1899	1910	1899	134
384	20231025	131200	123111414	1910	1901	1910	1901	735
385	20231025	131100	121707612	1899	1898	1899	1898	61
386	20231025	131000	121591774	1896	1896	1896	1896	0
387	20231025	130900	121591774	1896	1900	1900	1896	203
388	20231025	130800	121206313	1910	1901	1910	1901	133
389	20231025	130700	120952320	1910	1910	1910	1910	0
390	20231025	130600	120952320	1910	1901	1910	1901	400
391	20231025	130500	120188435	1898	1898	1898	1898	0
392	20231025	130400	120188435	1898	1898	1898	1898	0
393	20231025	130300	120188435	1898	1898	1898	1898	0
394	20231025	130200	120188435	1898	1898	1898	1898	0
395	20231025	130100	120188435	1898	1898	1898	1898	0
396	20231025	130000	120188435	1898	1898	1898	1898	0
397	20231025	125900	120188435	1898	1898	1898	1898	0
398	20231025	125800	120188435	1898	1898	1898	1898	0
399	20231025	125700	120188435	1898	1898	1898	1898	7
400	20231025	125600	120175149	1898	1898	1898	1898	0
401	20231025	125500	120175149	1898	1899	1899	1898	369
402	20231025	125400	119474777	1898	1899	1900	1898	92
403	20231025	125300	119300108	1898	1898	1898	1898	5
404	20231025	125200	119290618	1898	1898	1898	1898	0
405	20231025	125100	119290618	1898	1898	1898	1898	0
406	20231025	125000	119290618	1898	1898	1898	1898	0
407	20231025	124900	119290618	1898	1898	1898	1898	40
408	20231025	124800	119214698	1899	1899	1899	1899	0
409	20231025	124700	119214698	1899	1899	1899	1899	38
410	20231025	124600	119142536	1899	1899	1899	1899	0
411	20231025	124500	119142536	1899	1899	1899	1899	50
412	20231025	124400	119047586	1899	1899	1899	1899	72
413	20231025	124300	118910858	1900	1900	1900	1900	0
414	20231025	124200	118910858	1900	1900	1900	1900	68
415	20231025	124100	118781658	1900	1900	1900	1900	449
416	20231025	124000	117928558	1900	1900	1900	1900	0
417	20231025	123900	117928558	1900	1899	1900	1899	263
418	20231025	123800	117429048	1899	1899	1900	1899	795
419	20231025	123700	115918603	1899	1900	1900	1899	756
420	20231025	123600	114482230	1899	1899	1899	1899	0
421	20231025	123500	114482230	1899	1899	1899	1899	4
422	20231025	123400	114474634	1899	1900	1900	1899	57
423	20231025	123300	114366338	1900	1900	1900	1900	52
424	20231025	123200	114267538	1899	1899	1900	1899	231
425	20231025	123100	113828838	1898	1898	1898	1898	0
426	20231025	123000	113828838	1898	1897	1898	1897	27
427	20231025	122900	113777599	1897	1897	1897	1897	0
428	20231025	122800	113777599	1897	1896	1897	1896	193
429	20231025	122700	113411481	1895	1895	1895	1895	109
430	20231025	122600	113204926	1897	1898	1898	1897	430
431	20231025	122500	112388836	1898	1902	1902	1898	2567
432	20231025	122400	107509828	1903	1904	1904	1903	3352
433	20231025	122300	101128144	1904	1904	1904	1904	15
434	20231025	122200	101099584	1904	1904	1904	1904	134
435	20231025	122100	100844448	1904	1907	1910	1904	284
436	20231025	122000	100302264	1911	1911	1911	1911	0
437	20231025	121900	100302264	1911	1911	1911	1911	0
438	20231025	121800	100302264	1911	1911	1911	1911	0
439	20231025	121700	100302264	1911	1911	1911	1911	0
440	20231025	121600	100302264	1911	1911	1911	1911	0
441	20231025	121500	100302264	1911	1911	1911	1911	0
442	20231025	121400	100302264	1911	1911	1911	1911	0
443	20231025	121300	100302264	1911	1911	1911	1911	0
444	20231025	121200	100302264	1911	1911	1911	1911	0
445	20231025	121100	100302264	1911	1911	1911	1911	0
446	20231025	121000	100302264	1911	1911	1911	1911	0
447	20231025	120900	100302264	1911	1911	1911	1911	0
448	20231025	120800	100302264	1911	1911	1911	1911	0
449	20231025	120700	100302264	1911	1911	1911	1911	0
450	20231025	120600	100302264	1911	1907	1911	1907	500
451	20231025	120500	99346768	1911	1911	1911	1911	0
452	20231025	120400	99346768	1911	1911	1911	1911	0
453	20231025	120300	99346768	1911	1911	1911	1911	0
454	20231025	120200	99346768	1911	1911	1911	1911	0
455	20231025	120100	99346768	1911	1911	1911	1911	0
456	20231025	120000	99346768	1911	1911	1911	1911	0
457	20231025	115900	99346768	1911	1907	1911	1907	125
458	20231025	115800	99107901	1911	1907	1911	1907	400
459	20231025	115700	98343509	1910	1910	1910	1910	73
460	20231025	115600	98204079	1911	1910	1911	1910	57
461	20231025	115500	98095165	1910	1910	1911	1910	225
462	20231025	115400	97665215	1910	1911	1912	1910	150
463	20231025	115300	97378616	1910	1908	1910	1908	499
464	20231025	115200	96426257	1908	1907	1908	1907	217
465	20231025	115100	96012424	1907	1906	1907	1906	316
466	20231025	115000	95409856	1904	1904	1904	1904	0
467	20231025	114900	95409856	1904	1904	1904	1904	0
468	20231025	114800	95409856	1904	1904	1904	1904	0
469	20231025	114700	95409856	1904	1904	1904	1904	0
470	20231025	114600	95409856	1904	1904	1904	1904	0
471	20231025	114500	95409856	1904	1905	1905	1904	596
472	20231025	114400	94275060	1904	1904	1904	1904	0
473	20231025	114300	94275060	1904	1904	1904	1904	0
474	20231025	114200	94275060	1904	1904	1904	1904	0
475	20231025	114100	94275060	1904	1904	1904	1904	9
476	20231025	114000	94257924	1904	1904	1904	1904	0
477	20231025	113900	94257924	1904	1904	1904	1904	441
478	20231025	113800	93418260	1904	1904	1904	1904	5
479	20231025	113700	93408740	1904	1906	1906	1904	266
480	20231025	113600	92902256	1906	1906	1906	1906	0
481	20231025	113500	92902256	1906	1906	1906	1906	0
482	20231025	113400	92902256	1906	1906	1906	1906	0
483	20231025	113300	92902256	1906	1909	1909	1906	420
484	20231025	113200	92100602	1909	1909	1909	1909	1
485	20231025	113100	92098693	1909	1909	1909	1909	0
486	20231025	113000	92098693	1909	1909	1909	1909	0
487	20231025	112900	92098693	1909	1909	1909	1909	50
488	20231025	112800	92003243	1909	1909	1909	1909	0
489	20231025	112700	92003243	1909	1909	1909	1909	0
490	20231025	112600	92003243	1909	1907	1909	1907	377
491	20231025	112500	91283780	1909	1909	1909	1909	0
492	20231025	112400	91283780	1909	1909	1909	1909	1
493	20231025	112300	91281871	1909	1909	1909	1909	0
494	20231025	112200	91281871	1909	1909	1909	1909	31
495	20231025	112100	91222692	1908	1911	1911	1906	1574
496	20231025	112000	88218281	1910	1910	1910	1910	0
497	20231025	111900	88218281	1910	1910	1910	1910	0
498	20231025	111800	88218281	1910	1910	1910	1910	0
499	20231025	111700	88218281	1910	1910	1910	1910	0
500	20231025	111600	88218281	1910	1910	1910	1910	2
501	20231025	111500	88214461	1909	1909	1909	1909	0
502	20231025	111400	88214461	1909	1909	1909	1909	0
503	20231025	111300	88214461	1909	1909	1909	1909	0
504	20231025	111200	88214461	1909	1909	1909	1909	2
505	20231025	111100	88210643	1909	1908	1909	1908	4
506	20231025	111000	88203009	1908	1908	1908	1908	6
507	20231025	110900	88191561	1908	1912	1912	1908	7
508	20231025	110800	88178197	1912	1912	1912	1912	100
509	20231025	110700	87986997	1912	1912	1912	1912	100
510	20231025	110600	87795797	1912	1912	1913	1912	121
511	20231025	110500	87564438	1912	1912	1912	1912	1
512	20231025	110400	87562526	1908	1905	1913	1905	40
513	20231025	110300	87486115	1907	1907	1907	1907	6
514	20231025	110200	87474673	1907	1908	1911	1904	543
515	20231025	110100	86437635	1909	1905	1909	1905	52
516	20231025	110000	86338416	1905	1902	1905	1902	46
517	20231025	105900	86250918	1902	1901	1909	1900	34
518	20231025	105800	86186272	1901	1901	1901	1898	133
519	20231025	105700	85933654	1901	1901	1901	1899	31
520	20231025	105600	85874725	1901	1901	1909	1901	10
521	20231025	105500	85855689	1901	1906	1906	1898	1750
522	20231025	105400	82531949	1907	1907	1907	1907	4
523	20231025	105300	82524321	1907	1907	1910	1907	23
524	20231025	105200	82480403	1909	1909	1909	1909	0
525	20231025	105100	82480403	1909	1912	1912	1909	68
526	20231025	105000	82350525	1910	1912	1912	1910	53
527	20231025	104900	82249293	1913	1912	1913	1912	100
528	20231025	104800	82057994	1912	1913	1913	1912	196
529	20231025	104700	81683206	1911	1911	1911	1911	0
530	20231025	104600	81683206	1911	1911	1911	1911	0
531	20231025	104500	81683206	1911	1911	1911	1911	5
532	20231025	104400	81673651	1911	1911	1911	1911	6
533	20231025	104300	81662185	1911	1911	1911	1911	5
534	20231025	104200	81652630	1911	1911	1911	1911	3
535	20231025	104100	81646897	1908	1908	1913	1908	15
536	20231025	104000	81618232	1908	1906	1917	1906	604
537	20231025	103900	80460489	1906	1915	1915	1906	1857
538	20231025	103800	76910605	1916	1916	1916	1916	0
539	20231025	103700	76910605	1916	1916	1916	1916	0
540	20231025	103600	76910605	1916	1916	1916	1916	6
541	20231025	103500	76899109	1917	1917	1917	1917	0
542	20231025	103400	76899109	1917	1917	1917	1917	0
543	20231025	103300	76899109	1917	1917	1917	1917	1
544	20231025	103200	76897192	1916	1916	1916	1916	3
545	20231025	103100	76891444	1916	1916	1916	1916	1
546	20231025	103000	76889528	1916	1916	1916	1916	249
547	20231025	102900	76412444	1916	1916	1916	1916	0
548	20231025	102800	76412444	1916	1916	1916	1916	0
549	20231025	102700	76412444	1916	1916	1916	1916	0
550	20231025	102600	76412444	1916	1916	1916	1916	100
551	20231025	102500	76220844	1916	1916	1916	1916	0
552	20231025	102400	76220844	1916	1916	1916	1916	0
553	20231025	102300	76220844	1916	1916	1916	1916	23
554	20231025	102200	76176776	1916	1917	1917	1916	35
555	20231025	102100	76109705	1916	1915	1916	1915	17
556	20231025	102000	76077134	1915	1915	1915	1915	304
557	20231025	101900	75494974	1915	1915	1915	1915	5
558	20231025	101800	75485399	1915	1915	1915	1915	83
559	20231025	101700	75326454	1915	1915	1915	1915	129
560	20231025	101600	75079419	1915	1914	1915	1914	6
561	20231025	101500	75067931	1914	1913	1915	1913	1140
562	20231025	101400	72885932	1912	1914	1914	1912	1127
563	20231025	101300	70730244	1913	1919	1919	1913	1177
564	20231025	101200	68476707	1920	1920	1920	1920	91
565	20231025	101100	68301987	1920	1921	1921	1920	27
566	20231025	101000	68250121	1921	1918	1921	1918	561
567	20231025	100900	67173066	1918	1918	1918	1918	52
568	20231025	100800	67073330	1917	1919	1919	1917	1145
569	20231025	100700	64877823	1919	1919	1919	1919	283
570	20231025	100600	64334746	1920	1919	1920	1919	333
571	20231025	100500	63695686	1921	1920	1921	1919	2445
572	20231025	100400	59003195	1920	1919	1920	1919	395
573	20231025	100300	58245157	1919	1919	1919	1919	545
574	20231025	100200	57199302	1919	1919	1919	1919	1
575	20231025	100100	57197383	1917	1917	1921	1917	3403
576	20231025	100000	50668961	1917	1915	1917	1915	704
577	20231025	095900	49319785	1915	1913	1917	1913	139
578	20231025	095800	49053762	1917	1915	1917	1915	202
579	20231025	095700	48666874	1917	1915	1917	1915	5
580	20231025	095600	48657297	1911	1909	1913	1909	13
581	20231025	095500	48632462	1908	1912	1920	1908	1652
582	20231025	095400	45475294	1912	1911	1912	1911	351
583	20231025	095300	44804411	1911	1908	1911	1908	525
584	20231025	095200	43802708	1912	1908	1912	1908	128
585	20231025	095100	43558144	1908	1908	1908	1908	453
586	20231025	095000	42693820	1911	1908	1911	1908	616
587	20231025	094900	41517037	1908	1910	1910	1908	118
588	20231025	094800	41291659	1911	1914	1916	1911	1454
589	20231025	094700	38510341	1914	1907	1914	1906	1587
590	20231025	094600	35476726	1906	1904	1906	1904	63
591	20231025	094500	35356668	1904	1906	1906	1904	364
592	20231025	094400	34663606	1906	1906	1906	1906	5
593	20231025	094300	34654076	1905	1901	1905	1901	105
594	20231025	094200	34454156	1901	1898	1901	1898	2724
595	20231025	094100	29279557	1900	1900	1900	1900	0
596	20231025	094000	29279557	1900	1900	1900	1900	0
597	20231025	093900	29279557	1900	1900	1900	1900	8
598	20231025	093800	29264357	1898	1900	1900	1898	110
599	20231025	093700	29055377	1900	1898	1900	1898	1404
600	20231025	093600	26390559	1898	1898	1898	1898	0
601	20231025	093500	26390559	1898	1898	1898	1898	30
602	20231025	093400	26333619	1898	1900	1900	1898	407
603	20231025	093300	25561119	1900	1899	1900	1899	20
604	20231025	093200	25523120	1898	1897	1900	1895	178
605	20231025	093100	25185253	1897	1896	1897	1895	362
606	20231025	093000	24499222	1895	1898	1898	1895	57
607	20231025	092900	24391189	1895	1895	1895	1895	26
608	20231025	092800	24341919	1895	1898	1898	1893	238
609	20231025	092700	23891302	1900	1900	1900	1900	0
610	20231025	092600	23891302	1900	1899	1900	1899	360
611	20231025	092500	23207623	1896	1896	1896	1894	39
612	20231025	092400	23133683	1894	1896	1896	1894	38
613	20231025	092300	23061655	1900	1895	1908	1893	453
614	20231025	092200	22201808	1896	1893	1896	1893	180
615	20231025	092100	21860618	1892	1890	1892	1890	575
616	20231025	092000	20772726	1890	1887	1890	1887	13
617	20231025	091900	20748184	1888	1888	1888	1886	3
618	20231025	091800	20742522	1881	1898	1898	1881	586
619	20231025	091700	19638291	1897	1894	1897	1894	161
620	20231025	091600	19333187	1882	1889	1895	1881	3445
621	20231025	091500	12831062	1885	1885	1885	1885	60
622	20231025	091400	12717962	1885	1885	1885	1885	12
623	20231025	091300	12695342	1889	1882	1889	1882	1067
624	20231025	091200	10682505	1881	1881	1882	1881	210
625	20231025	091100	10287462	1870	1870	1870	1870	0
626	20231025	091000	10287462	1870	1871	1871	1870	15
627	20231025	090900	10259410	1871	1870	1871	1870	4
628	20231025	090800	10251928	1869	1869	1869	1869	0
629	20231025	090700	10251928	1869	1869	1869	1869	0
630	20231025	090600	10251928	1869	1869	1869	1869	0
631	20231025	090500	10251928	1869	1870	1870	1869	29
632	20231025	090400	10197719	1867	1866	1867	1865	15
633	20231025	090300	10169732	1862	1860	1889	1860	204
634	20231025	090200	9786057	1855	1855	1855	1855	0
635	20231025	090100	9786057	1855	1855	1855	1855	0
636	20231025	090000	9786057	1855	1854	1855	1849	4925