KissMeData/196700/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	203200	61390887	1940	1940	1940	1940	456
3	20231030	203100	61390887	1940	1940	1940	1940	0
4	20231030	203000	61390887	1940	1940	1940	1940	0
5	20231030	202900	61390887	1940	1940	1940	1940	0
6	20231030	202800	61390887	1940	1940	1940	1940	0
7	20231030	202700	61390887	1940	1940	1940	1940	0
8	20231030	202600	61390887	1940	1940	1940	1940	0
9	20231030	202500	61390887	1940	1940	1940	1940	0
10	20231030	202400	61390887	1940	1940	1940	1940	0
11	20231030	202300	61390887	1940	1940	1940	1940	0
12	20231030	202200	61390887	1940	1940	1940	1940	0
13	20231030	202100	61390887	1940	1940	1940	1940	0
14	20231030	202000	61390887	1940	1940	1940	1940	0
15	20231030	201900	61390887	1940	1940	1940	1940	0
16	20231030	201800	61390887	1940	1940	1940	1940	0
17	20231030	201700	61390887	1940	1940	1940	1940	0
18	20231030	201600	61390887	1940	1940	1940	1940	0
19	20231030	201500	61390887	1940	1940	1940	1940	0
20	20231030	201400	61390887	1940	1940	1940	1940	0
21	20231030	201300	61390887	1940	1940	1940	1940	0
22	20231030	201200	61390887	1940	1940	1940	1940	0
23	20231030	201100	61390887	1940	1940	1940	1940	0
24	20231030	201000	61390887	1940	1940	1940	1940	0
25	20231030	200900	61390887	1940	1940	1940	1940	0
26	20231030	200800	61390887	1940	1940	1940	1940	0
27	20231030	200700	61390887	1940	1940	1940	1940	0
28	20231030	200600	61390887	1940	1940	1940	1940	0
29	20231030	200500	61390887	1940	1940	1940	1940	0
30	20231030	200400	61390887	1940	1940	1940	1940	0
31	20231030	200300	61390887	1940	1940	1940	1940	0
32	20231030	200200	61390887	1940	1940	1940	1940	456
33	20231030	200100	61390887	1940	1940	1940	1940	0
34	20231030	200000	61390887	1940	1940	1940	1940	0
35	20231030	195900	61390887	1940	1940	1940	1940	0
36	20231030	195800	61390887	1940	1940	1940	1940	0
37	20231030	195700	61390887	1940	1940	1940	1940	0
38	20231030	195600	61390887	1940	1940	1940	1940	0
39	20231030	195500	61390887	1940	1940	1940	1940	0
40	20231030	195400	61390887	1940	1940	1940	1940	0
41	20231030	195300	61390887	1940	1940	1940	1940	0
42	20231030	195200	61390887	1940	1940	1940	1940	0
43	20231030	195100	61390887	1940	1940	1940	1940	0
44	20231030	195000	61390887	1940	1940	1940	1940	0
45	20231030	194900	61390887	1940	1940	1940	1940	0
46	20231030	194800	61390887	1940	1940	1940	1940	0
47	20231030	194700	61390887	1940	1940	1940	1940	0
48	20231030	194600	61390887	1940	1940	1940	1940	0
49	20231030	194500	61390887	1940	1940	1940	1940	0
50	20231030	194400	61390887	1940	1940	1940	1940	0
51	20231030	194300	61390887	1940	1940	1940	1940	0
52	20231030	194200	61390887	1940	1940	1940	1940	0
53	20231030	194100	61390887	1940	1940	1940	1940	0
54	20231030	194000	61390887	1940	1940	1940	1940	0
55	20231030	193900	61390887	1940	1940	1940	1940	0
56	20231030	193800	61390887	1940	1940	1940	1940	0
57	20231030	193700	61390887	1940	1940	1940	1940	0
58	20231030	193600	61390887	1940	1940	1940	1940	0
59	20231030	193500	61390887	1940	1940	1940	1940	0
60	20231030	193400	61390887	1940	1940	1940	1940	0
61	20231030	193300	61390887	1940	1940	1940	1940	0
62	20231030	193200	61390887	1940	1940	1940	1940	456
63	20231030	193100	61390887	1940	1940	1940	1940	0
64	20231030	193000	61390887	1940	1940	1940	1940	0
65	20231030	192900	61390887	1940	1940	1940	1940	0
66	20231030	192800	61390887	1940	1940	1940	1940	0
67	20231030	192700	61390887	1940	1940	1940	1940	0
68	20231030	192600	61390887	1940	1940	1940	1940	0
69	20231030	192500	61390887	1940	1940	1940	1940	0
70	20231030	192400	61390887	1940	1940	1940	1940	0
71	20231030	192300	61390887	1940	1940	1940	1940	0
72	20231030	192200	61390887	1940	1940	1940	1940	0
73	20231030	192100	61390887	1940	1940	1940	1940	0
74	20231030	192000	61390887	1940	1940	1940	1940	0
75	20231030	191900	61390887	1940	1940	1940	1940	0
76	20231030	191800	61390887	1940	1940	1940	1940	0
77	20231030	191700	61390887	1940	1940	1940	1940	0
78	20231030	191600	61390887	1940	1940	1940	1940	0
79	20231030	191500	61390887	1940	1940	1940	1940	0
80	20231030	191400	61390887	1940	1940	1940	1940	0
81	20231030	191300	61390887	1940	1940	1940	1940	0
82	20231030	191200	61390887	1940	1940	1940	1940	0
83	20231030	191100	61390887	1940	1940	1940	1940	0
84	20231030	191000	61390887	1940	1940	1940	1940	0
85	20231030	190900	61390887	1940	1940	1940	1940	0
86	20231030	190800	61390887	1940	1940	1940	1940	0
87	20231030	190700	61390887	1940	1940	1940	1940	0
88	20231030	190600	61390887	1940	1940	1940	1940	0
89	20231030	190500	61390887	1940	1940	1940	1940	0
90	20231030	190400	61390887	1940	1940	1940	1940	0
91	20231030	190300	61390887	1940	1940	1940	1940	0
92	20231030	190200	61390887	1940	1940	1940	1940	456
93	20231030	190100	61390887	1940	1940	1940	1940	0
94	20231030	190000	61390887	1940	1940	1940	1940	0
95	20231030	185900	61390887	1940	1940	1940	1940	0
96	20231030	185800	61390887	1940	1940	1940	1940	0
97	20231030	185700	61390887	1940	1940	1940	1940	0
98	20231030	185600	61390887	1940	1940	1940	1940	0
99	20231030	185500	61390887	1940	1940	1940	1940	0
100	20231030	185400	61390887	1940	1940	1940	1940	0
101	20231030	185300	61390887	1940	1940	1940	1940	0
102	20231030	185200	61390887	1940	1940	1940	1940	0
103	20231030	185100	61390887	1940	1940	1940	1940	0
104	20231030	185000	61390887	1940	1940	1940	1940	0
105	20231030	184900	61390887	1940	1940	1940	1940	0
106	20231030	184800	61390887	1940	1940	1940	1940	0
107	20231030	184700	61390887	1940	1940	1940	1940	0
108	20231030	184600	61390887	1940	1940	1940	1940	0
109	20231030	184500	61390887	1940	1940	1940	1940	0
110	20231030	184400	61390887	1940	1940	1940	1940	0
111	20231030	184300	61390887	1940	1940	1940	1940	0
112	20231030	184200	61390887	1940	1940	1940	1940	0
113	20231030	184100	61390887	1940	1940	1940	1940	0
114	20231030	184000	61390887	1940	1940	1940	1940	0
115	20231030	183900	61390887	1940	1940	1940	1940	0
116	20231030	183800	61390887	1940	1940	1940	1940	0
117	20231030	183700	61390887	1940	1940	1940	1940	0
118	20231030	183600	61390887	1940	1940	1940	1940	0
119	20231030	183500	61390887	1940	1940	1940	1940	0
120	20231030	183400	61390887	1940	1940	1940	1940	0
121	20231030	183300	61390887	1940	1940	1940	1940	0
122	20231030	183200	61390887	1940	1940	1940	1940	456
123	20231030	183100	61390887	1940	1940	1940	1940	0
124	20231030	183000	61390887	1940	1940	1940	1940	0
125	20231030	182900	61390887	1940	1940	1940	1940	0
126	20231030	182800	61390887	1940	1940	1940	1940	0
127	20231030	182700	61390887	1940	1940	1940	1940	0
128	20231030	182600	61390887	1940	1940	1940	1940	0
129	20231030	182500	61390887	1940	1940	1940	1940	0
130	20231030	182400	61390887	1940	1940	1940	1940	0
131	20231030	182300	61390887	1940	1940	1940	1940	0
132	20231030	182200	61390887	1940	1940	1940	1940	0
133	20231030	182100	61390887	1940	1940	1940	1940	0
134	20231030	182000	61390887	1940	1940	1940	1940	0
135	20231030	181900	61390887	1940	1940	1940	1940	0
136	20231030	181800	61390887	1940	1940	1940	1940	0
137	20231030	181700	61390887	1940	1940	1940	1940	0
138	20231030	181600	61390887	1940	1940	1940	1940	0
139	20231030	181500	61390887	1940	1940	1940	1940	0
140	20231030	181400	61390887	1940	1940	1940	1940	0
141	20231030	181300	61390887	1940	1940	1940	1940	0
142	20231030	181200	61390887	1940	1940	1940	1940	0
143	20231030	181100	61390887	1940	1940	1940	1940	0
144	20231030	181000	61390887	1940	1940	1940	1940	0
145	20231030	180900	61390887	1940	1940	1940	1940	0
146	20231030	180800	61390887	1940	1940	1940	1940	0
147	20231030	180700	61390887	1940	1940	1940	1940	0
148	20231030	180600	61390887	1940	1940	1940	1940	0
149	20231030	180500	61390887	1940	1940	1940	1940	0
150	20231030	180400	61390887	1940	1940	1940	1940	0
151	20231030	180300	61390887	1940	1940	1940	1940	0
152	20231030	180200	61390887	1940	1940	1940	1940	456
153	20231030	180100	61390887	1940	1940	1940	1940	0
154	20231030	180000	61390887	1940	1940	1940	1940	0
155	20231030	175900	61390887	1940	1940	1940	1940	0
156	20231030	175800	61390887	1940	1940	1940	1940	0
157	20231030	175700	61390887	1940	1940	1940	1940	0
158	20231030	175600	61390887	1940	1940	1940	1940	0
159	20231030	175500	61390887	1940	1940	1940	1940	0
160	20231030	175400	61390887	1940	1940	1940	1940	0
161	20231030	175300	61390887	1940	1940	1940	1940	0
162	20231030	175200	61390887	1940	1940	1940	1940	0
163	20231030	175100	61390887	1940	1940	1940	1940	0
164	20231030	175000	61390887	1940	1940	1940	1940	0
165	20231030	174900	61390887	1940	1940	1940	1940	0
166	20231030	174800	61390887	1940	1940	1940	1940	0
167	20231030	174700	61390887	1940	1940	1940	1940	0
168	20231030	174600	61390887	1940	1940	1940	1940	0
169	20231030	174500	61390887	1940	1940	1940	1940	0
170	20231030	174400	61390887	1940	1940	1940	1940	0
171	20231030	174300	61390887	1940	1940	1940	1940	0
172	20231030	174200	61390887	1940	1940	1940	1940	0
173	20231030	174100	61390887	1940	1940	1940	1940	0
174	20231030	174000	61390887	1940	1940	1940	1940	0
175	20231030	173900	61390887	1940	1940	1940	1940	0
176	20231030	173800	61390887	1940	1940	1940	1940	0
177	20231030	173700	61390887	1940	1940	1940	1940	0
178	20231030	173600	61390887	1940	1940	1940	1940	0
179	20231030	173500	61390887	1940	1940	1940	1940	0
180	20231030	173400	61390887	1940	1940	1940	1940	0
181	20231030	173300	61390887	1940	1940	1940	1940	0
182	20231030	173200	61390887	1940	1940	1940	1940	456
183	20231030	173100	61390887	1940	1940	1940	1940	0
184	20231030	173000	61390887	1940	1940	1940	1940	0
185	20231030	172900	61390887	1940	1940	1940	1940	0
186	20231030	172800	61390887	1940	1940	1940	1940	0
187	20231030	172700	61390887	1940	1940	1940	1940	0
188	20231030	172600	61390887	1940	1940	1940	1940	0
189	20231030	172500	61390887	1940	1940	1940	1940	0
190	20231030	172400	61390887	1940	1940	1940	1940	0
191	20231030	172300	61390887	1940	1940	1940	1940	0
192	20231030	172200	61390887	1940	1940	1940	1940	0
193	20231030	172100	61390887	1940	1940	1940	1940	0
194	20231030	172000	61390887	1940	1940	1940	1940	0
195	20231030	171900	61390887	1940	1940	1940	1940	0
196	20231030	171800	61390887	1940	1940	1940	1940	0
197	20231030	171700	61390887	1940	1940	1940	1940	0
198	20231030	171600	61390887	1940	1940	1940	1940	0
199	20231030	171500	61390887	1940	1940	1940	1940	0
200	20231030	171400	61390887	1940	1940	1940	1940	0
201	20231030	171300	61390887	1940	1940	1940	1940	0
202	20231030	171200	61390887	1940	1940	1940	1940	0
203	20231030	171100	61390887	1940	1940	1940	1940	0
204	20231030	171000	61390887	1940	1940	1940	1940	0
205	20231030	170900	61390887	1940	1940	1940	1940	0
206	20231030	170800	61390887	1940	1940	1940	1940	0
207	20231030	170700	61390887	1940	1940	1940	1940	0
208	20231030	170600	61390887	1940	1940	1940	1940	0
209	20231030	170500	61390887	1940	1940	1940	1940	0
210	20231030	170400	61390887	1940	1940	1940	1940	0
211	20231030	170300	61390887	1940	1940	1940	1940	0
212	20231030	170200	61390887	1940	1940	1940	1940	456
213	20231030	170100	61390887	1940	1940	1940	1940	0
214	20231030	170000	61390887	1940	1940	1940	1940	0
215	20231030	165900	61390887	1940	1940	1940	1940	0
216	20231030	165800	61390887	1940	1940	1940	1940	0
217	20231030	165700	61390887	1940	1940	1940	1940	0
218	20231030	165600	61390887	1940	1940	1940	1940	0
219	20231030	165500	61390887	1940	1940	1940	1940	0
220	20231030	165400	61390887	1940	1940	1940	1940	0
221	20231030	165300	61390887	1940	1940	1940	1940	0
222	20231030	165200	61390887	1940	1940	1940	1940	0
223	20231030	165100	61390887	1940	1940	1940	1940	0
224	20231030	165000	61390887	1940	1940	1940	1940	0
225	20231030	164900	61390887	1940	1940	1940	1940	0
226	20231030	164800	61390887	1940	1940	1940	1940	0
227	20231030	164700	61390887	1940	1940	1940	1940	0
228	20231030	164600	61390887	1940	1940	1940	1940	0
229	20231030	164500	61390887	1940	1940	1940	1940	0
230	20231030	164400	61390887	1940	1940	1940	1940	0
231	20231030	164300	61390887	1940	1940	1940	1940	0
232	20231030	164200	61390887	1940	1940	1940	1940	0
233	20231030	164100	61390887	1940	1940	1940	1940	0
234	20231030	164000	61390887	1940	1940	1940	1940	0
235	20231030	163900	61390887	1940	1940	1940	1940	0
236	20231030	163800	61390887	1940	1940	1940	1940	0
237	20231030	163700	61390887	1940	1940	1940	1940	0
238	20231030	163600	61390887	1940	1940	1940	1940	0
239	20231030	163500	61390887	1940	1940	1940	1940	0
240	20231030	163400	61390887	1940	1940	1940	1940	0
241	20231030	163300	61390887	1940	1940	1940	1940	0
242	20231030	163200	61390887	1940	1940	1940	1940	456
243	20231030	163100	61390887	1940	1940	1940	1940	0
244	20231030	163000	61390887	1940	1940	1940	1940	0
245	20231030	162900	61390887	1940	1940	1940	1940	0
246	20231030	162800	61390887	1940	1940	1940	1940	0
247	20231030	162700	61390887	1940	1940	1940	1940	0
248	20231030	162600	61390887	1940	1940	1940	1940	0
249	20231030	162500	61390887	1940	1940	1940	1940	0
250	20231030	162400	61390887	1940	1940	1940	1940	0
251	20231030	162300	61390887	1940	1940	1940	1940	0
252	20231030	162200	61390887	1940	1940	1940	1940	0
253	20231030	162100	61390887	1940	1940	1940	1940	0
254	20231030	162000	61390887	1940	1940	1940	1940	0
255	20231030	161900	61390887	1940	1940	1940	1940	0
256	20231030	161800	61390887	1940	1940	1940	1940	0
257	20231030	161700	61390887	1940	1940	1940	1940	0
258	20231030	161600	61390887	1940	1940	1940	1940	0
259	20231030	161500	61390887	1940	1940	1940	1940	0
260	20231030	161400	61390887	1940	1940	1940	1940	0
261	20231030	161300	61390887	1940	1940	1940	1940	0
262	20231030	161200	61390887	1940	1940	1940	1940	0
263	20231030	161100	61390887	1940	1940	1940	1940	0
264	20231030	161000	61390887	1940	1940	1940	1940	0
265	20231030	160900	61390887	1940	1940	1940	1940	0
266	20231030	160800	61390887	1940	1940	1940	1940	0
267	20231030	160700	61390887	1940	1940	1940	1940	0
268	20231030	160600	61390887	1940	1940	1940	1940	0
269	20231030	160500	61390887	1940	1940	1940	1940	0
270	20231030	160400	61390887	1940	1940	1940	1940	0
271	20231030	160300	61390887	1940	1940	1940	1940	0
272	20231030	160200	61390887	1940	1940	1940	1940	456
273	20231030	160100	61390887	1940	1940	1940	1940	0
274	20231030	160000	61390887	1940	1940	1940	1940	0
275	20231030	155900	61390887	1940	1940	1940	1940	0
276	20231030	155800	61390887	1940	1940	1940	1940	0
277	20231030	155700	61390887	1940	1940	1940	1940	0
278	20231030	155600	61390887	1940	1940	1940	1940	0
279	20231030	155500	61390887	1940	1940	1940	1940	0
280	20231030	155400	61390887	1940	1940	1940	1940	0
281	20231030	155300	61390887	1940	1940	1940	1940	0
282	20231030	155200	61390887	1940	1940	1940	1940	0
283	20231030	155100	61390887	1940	1940	1940	1940	0
284	20231030	155000	61390887	1940	1940	1940	1940	0
285	20231030	154900	61390887	1940	1940	1940	1940	0
286	20231030	154800	61390887	1940	1940	1940	1940	0
287	20231030	154700	61390887	1940	1940	1940	1940	0
288	20231030	154600	61390887	1940	1940	1940	1940	0
289	20231030	154500	61390887	1940	1940	1940	1940	0
290	20231030	154400	61390887	1940	1940	1940	1940	0
291	20231030	154300	61390887	1940	1940	1940	1940	0
292	20231030	154200	61390887	1940	1940	1940	1940	0
293	20231030	154100	61390887	1940	1940	1940	1940	0
294	20231030	154000	61390887	1940	1940	1940	1940	0
295	20231030	153900	61390887	1940	1940	1940	1940	0
296	20231030	153800	61390887	1940	1940	1940	1940	0
297	20231030	153700	61390887	1940	1940	1940	1940	0
298	20231030	153600	61390887	1940	1940	1940	1940	0
299	20231030	153500	61390887	1940	1940	1940	1940	0
300	20231030	153400	61390887	1940	1940	1940	1940	0
301	20231030	153300	61390887	1940	1940	1940	1940	0
302	20231030	153200	61390887	1940	1940	1940	1940	456
303	20231030	153100	61390887	1940	1940	1940	1940	0
304	20231030	153000	61390887	1940	1940	1940	1940	456
305	20231030	152900	60506247	1940	1940	1940	1940	0
306	20231030	152800	60506247	1940	1940	1940	1940	0
307	20231030	152700	60506247	1940	1940	1940	1940	0
308	20231030	152600	60506247	1940	1940	1940	1940	0
309	20231030	152500	60506247	1940	1940	1940	1940	0
310	20231030	152400	60506247	1940	1940	1940	1940	0
311	20231030	152300	60506247	1940	1940	1940	1940	0
312	20231030	152200	60506247	1940	1940	1940	1940	0
313	20231030	152100	60506247	1940	1940	1940	1940	0
314	20231030	152000	60506247	1940	1940	1940	1940	0
315	20231030	151900	60506247	1940	1940	1940	1940	702
316	20231030	151800	59144367	1940	1935	1940	1935	15
317	20231030	151700	59115292	1940	1935	1940	1935	11
318	20231030	151600	59093957	1940	1940	1940	1940	10
319	20231030	151500	59074557	1940	1940	1940	1940	14
320	20231030	151400	59047397	1940	1940	1940	1940	10
321	20231030	151300	59027997	1940	1940	1940	1940	11
322	20231030	151200	59006657	1940	1940	1940	1940	10
323	20231030	151100	58987257	1940	1940	1940	1940	10
324	20231030	151000	58967857	1940	1940	1940	1940	10
325	20231030	150900	58948457	1940	1940	1940	1940	10
326	20231030	150800	58929057	1940	1940	1940	1940	10
327	20231030	150700	58909657	1940	1940	1940	1940	16
328	20231030	150600	58878617	1940	1940	1940	1940	10
329	20231030	150500	58859217	1940	1940	1940	1940	10
330	20231030	150400	58839817	1940	1940	1940	1940	510
331	20231030	150300	57850417	1940	1940	1940	1940	10
332	20231030	150200	57831017	1940	1940	1940	1940	10
333	20231030	150100	57811617	1940	1940	1940	1940	10
334	20231030	150000	57792217	1940	1940	1940	1940	10
335	20231030	145900	57772817	1940	1940	1940	1940	10
336	20231030	145800	57753417	1940	1940	1940	1940	10
337	20231030	145700	57734017	1940	1935	1940	1935	388
338	20231030	145600	56983212	1935	1935	1935	1935	60
339	20231030	145500	56867112	1935	1935	1935	1935	10
340	20231030	145400	56847762	1935	1935	1935	1935	10
341	20231030	145300	56828412	1935	1935	1935	1935	10
342	20231030	145200	56809062	1935	1935	1935	1935	10
343	20231030	145100	56789712	1935	1935	1935	1935	10
344	20231030	145000	56770362	1935	1935	1935	1935	10
345	20231030	144900	56751012	1935	1935	1935	1935	10
346	20231030	144800	56731662	1935	1935	1935	1935	10
347	20231030	144700	56712312	1935	1935	1935	1935	10
348	20231030	144600	56692962	1935	1930	1935	1930	13
349	20231030	144500	56667822	1930	1933	1935	1930	32
350	20231030	144400	56606018	1935	1934	1935	1934	10
351	20231030	144300	56586670	1935	1934	1935	1934	10
352	20231030	144200	56567321	1935	1934	1935	1934	10
353	20231030	144100	56547973	1935	1935	1935	1932	34
354	20231030	144000	56482190	1939	1940	1940	1939	10
355	20231030	143900	56462795	1940	1940	1940	1935	118
356	20231030	143800	56234415	1940	1939	1940	1939	10
357	20231030	143700	56215016	1940	1940	1940	1939	10
358	20231030	143600	56195617	1940	1939	1940	1939	10
359	20231030	143500	56176218	1940	1940	1940	1940	10
360	20231030	143400	56156818	1940	1939	1940	1939	10
361	20231030	143300	56137423	1939	1939	1939	1939	10
362	20231030	143200	56118033	1939	1939	1939	1935	32
363	20231030	143100	56056073	1939	1939	1939	1939	10
364	20231030	143000	56036683	1939	1944	1944	1939	1099
365	20231030	142900	53903258	1946	1946	1946	1946	10
366	20231030	142800	53883798	1946	1946	1946	1946	52
367	20231030	142700	53782606	1946	1946	1946	1946	96
368	20231030	142600	53595790	1946	1946	1946	1946	65
369	20231030	142500	53469300	1946	1946	1946	1944	310
370	20231030	142400	52866640	1946	1946	1946	1946	10
371	20231030	142300	52847180	1946	1946	1946	1946	15
372	20231030	142200	52817990	1946	1946	1946	1946	6
373	20231030	142100	52806314	1946	1946	1946	1946	13
374	20231030	142000	52781016	1946	1946	1946	1946	11
375	20231030	141900	52759610	1946	1946	1946	1946	10
376	20231030	141800	52740150	1946	1946	1946	1946	10
377	20231030	141700	52720690	1946	1946	1946	1946	10
378	20231030	141600	52701230	1946	1946	1946	1946	10
379	20231030	141500	52681770	1946	1946	1946	1946	10
380	20231030	141400	52662310	1946	1946	1946	1946	10
381	20231030	141300	52642850	1946	1947	1947	1944	1679
382	20231030	141200	49375131	1950	1950	1950	1950	0
383	20231030	141100	49375131	1950	1950	1950	1950	0
384	20231030	141000	49375131	1950	1950	1950	1950	0
385	20231030	140900	49375131	1950	1950	1950	1950	0
386	20231030	140800	49375131	1950	1950	1950	1950	0
387	20231030	140700	49375131	1950	1950	1950	1950	0
388	20231030	140600	49375131	1950	1950	1950	1950	0
389	20231030	140500	49375131	1950	1950	1950	1950	0
390	20231030	140400	49375131	1950	1950	1950	1950	0
391	20231030	140300	49375131	1950	1950	1950	1950	5
392	20231030	140200	49365381	1949	1949	1949	1949	45
393	20231030	140100	49277676	1949	1949	1949	1949	55
394	20231030	140000	49170481	1949	1949	1949	1949	1
395	20231030	135900	49168532	1950	1950	1950	1950	0
396	20231030	135800	49168532	1950	1950	1950	1950	42
397	20231030	135700	49086632	1949	1949	1949	1949	97
398	20231030	135600	48897579	1949	1949	1949	1949	50
399	20231030	135500	48800129	1949	1949	1949	1949	1
400	20231030	135400	48798180	1949	1949	1949	1949	0
401	20231030	135300	48798180	1949	1949	1949	1949	21
402	20231030	135200	48757251	1949	1949	1949	1949	500
403	20231030	135100	47782751	1949	1949	1949	1949	100
404	20231030	135000	47587851	1949	1949	1949	1949	0
405	20231030	134900	47587851	1949	1949	1949	1949	0
406	20231030	134800	47587851	1949	1949	1949	1949	0
407	20231030	134700	47587851	1949	1949	1949	1949	0
408	20231030	134600	47587851	1949	1949	1949	1949	21
409	20231030	134500	47546922	1949	1949	1949	1949	0
410	20231030	134400	47546922	1949	1949	1949	1949	0
411	20231030	134300	47546922	1949	1949	1949	1949	0
412	20231030	134200	47546922	1949	1949	1949	1949	0
413	20231030	134100	47546922	1949	1949	1949	1949	0
414	20231030	134000	47546922	1949	1949	1949	1949	0
415	20231030	133900	47546922	1949	1949	1949	1949	0
416	20231030	133800	47546922	1949	1949	1949	1949	101
417	20231030	133700	47350073	1946	1946	1946	1946	0
418	20231030	133600	47350073	1946	1946	1946	1946	0
419	20231030	133500	47350073	1946	1948	1948	1946	460
420	20231030	133400	46454445	1948	1949	1949	1948	2
421	20231030	133300	46450548	1950	1950	1950	1950	0
422	20231030	133200	46450548	1950	1950	1950	1950	0
423	20231030	133100	46450548	1950	1950	1950	1950	0
424	20231030	133000	46450548	1950	1950	1950	1950	1
425	20231030	132900	46448598	1950	1950	1950	1950	42
426	20231030	132800	46366698	1948	1948	1948	1948	20
427	20231030	132700	46327738	1948	1948	1948	1948	0
428	20231030	132600	46327738	1948	1948	1948	1948	0
429	20231030	132500	46327738	1948	1948	1948	1948	0
430	20231030	132400	46327738	1948	1948	1948	1948	0
431	20231030	132300	46327738	1948	1948	1948	1948	0
432	20231030	132200	46327738	1948	1948	1948	1948	0
433	20231030	132100	46327738	1948	1948	1948	1948	41
434	20231030	132000	46247870	1948	1948	1948	1948	0
435	20231030	131900	46247870	1948	1948	1948	1948	0
436	20231030	131800	46247870	1948	1948	1948	1948	200
437	20231030	131700	45858270	1949	1949	1949	1949	100
438	20231030	131600	45663370	1950	1950	1950	1949	273
439	20231030	131500	45131052	1950	1950	1950	1950	0
440	20231030	131400	45131052	1950	1950	1950	1950	0
441	20231030	131300	45131052	1950	1949	1950	1949	401
442	20231030	131200	44349478	1949	1949	1949	1949	301
443	20231030	131100	43762829	1948	1949	1949	1948	149
444	20231030	131000	43472528	1949	1949	1949	1949	0
445	20231030	130900	43472528	1949	1949	1949	1949	0
446	20231030	130800	43472528	1949	1948	1949	1948	72
447	20231030	130700	43332250	1948	1948	1948	1948	50
448	20231030	130600	43234850	1949	1949	1949	1949	0
449	20231030	130500	43234850	1949	1949	1949	1949	2
450	20231030	130400	43230952	1949	1948	1949	1948	9
451	20231030	130300	43213419	1949	1949	1949	1949	0
452	20231030	130200	43213419	1949	1949	1949	1949	0
453	20231030	130100	43213419	1949	1949	1949	1949	511
454	20231030	130000	42217480	1949	1948	1949	1948	115
455	20231030	125900	41993370	1948	1947	1948	1947	125
456	20231030	125800	41749983	1947	1945	1947	1945	49
457	20231030	125700	41654676	1945	1945	1945	1945	10
458	20231030	125600	41635226	1945	1945	1945	1945	210
459	20231030	125500	41226776	1945	1945	1945	1945	162
460	20231030	125400	40911686	1945	1945	1945	1945	10
461	20231030	125300	40892236	1945	1943	1945	1943	12
462	20231030	125200	40868900	1943	1945	1945	1943	11
463	20231030	125100	40847507	1945	1945	1945	1945	10
464	20231030	125000	40828057	1945	1945	1945	1945	10
465	20231030	124900	40808607	1945	1945	1945	1945	10
466	20231030	124800	40789157	1945	1945	1945	1945	10
467	20231030	124700	40769707	1945	1945	1945	1945	10
468	20231030	124600	40750257	1945	1945	1945	1945	10
469	20231030	124500	40730807	1945	1945	1945	1945	10
470	20231030	124400	40711357	1945	1945	1945	1945	27
471	20231030	124300	40658842	1945	1945	1945	1945	10
472	20231030	124200	40639392	1945	1945	1945	1945	10
473	20231030	124100	40619942	1945	1945	1945	1945	10
474	20231030	124000	40600492	1945	1945	1945	1945	10
475	20231030	123900	40581042	1945	1945	1945	1945	10
476	20231030	123800	40561592	1945	1945	1945	1945	112
477	20231030	123700	40343752	1945	1945	1945	1945	10
478	20231030	123600	40324302	1945	1945	1945	1945	10
479	20231030	123500	40304852	1945	1945	1945	1945	10
480	20231030	123400	40285402	1945	1945	1945	1945	10
481	20231030	123300	40265952	1945	1945	1945	1945	10
482	20231030	123200	40246502	1945	1945	1945	1940	845
483	20231030	123100	38606808	1943	1945	1945	1943	12
484	20231030	123000	38583472	1945	1945	1945	1945	10
485	20231030	122900	38564022	1945	1945	1945	1945	10
486	20231030	122800	38544572	1945	1945	1945	1945	10
487	20231030	122700	38525122	1945	1945	1945	1945	10
488	20231030	122600	38505672	1945	1945	1945	1945	59
489	20231030	122500	38390917	1945	1940	1945	1940	200
490	20231030	122400	38002749	1940	1940	1940	1940	32
491	20231030	122300	37940669	1940	1940	1940	1940	10
492	20231030	122200	37921269	1940	1940	1940	1940	10
493	20231030	122100	37901869	1940	1940	1940	1940	10
494	20231030	122000	37882469	1940	1940	1940	1940	10
495	20231030	121900	37863069	1940	1940	1940	1940	10
496	20231030	121800	37843669	1940	1939	1940	1939	10
497	20231030	121700	37824270	1939	1939	1939	1939	10
498	20231030	121600	37804880	1939	1939	1939	1939	10
499	20231030	121500	37785490	1939	1935	1939	1935	11
500	20231030	121400	37764165	1939	1939	1939	1939	10
501	20231030	121300	37744775	1939	1938	1939	1938	210
502	20231030	121200	37337786	1938	1936	1938	1936	54
503	20231030	121100	37233222	1938	1938	1938	1938	11
504	20231030	121000	37211904	1938	1938	1938	1938	10
505	20231030	120900	37192524	1938	1938	1938	1938	10
506	20231030	120800	37173144	1938	1937	1938	1937	20
507	20231030	120700	37134394	1938	1938	1938	1938	10
508	20231030	120600	37115014	1938	1938	1938	1938	10
509	20231030	120500	37095634	1938	1937	1938	1937	10
510	20231030	120400	37076262	1937	1937	1937	1937	10
511	20231030	120300	37056892	1937	1937	1937	1937	10
512	20231030	120200	37037522	1938	1938	1938	1938	60
513	20231030	120100	36921242	1938	1938	1938	1938	10
514	20231030	120000	36901862	1938	1938	1938	1938	10
515	20231030	115900	36882482	1938	1938	1938	1938	10
516	20231030	115800	36863102	1938	1938	1938	1938	10
517	20231030	115700	36843722	1938	1937	1938	1937	10
518	20231030	115600	36824346	1937	1937	1937	1937	10
519	20231030	115500	36804976	1937	1937	1937	1937	10
520	20231030	115400	36785606	1937	1933	1937	1933	10
521	20231030	115300	36766243	1931	1930	1931	1930	182
522	20231030	115200	36414932	1930	1930	1930	1930	10
523	20231030	115100	36395632	1930	1930	1930	1930	10
524	20231030	115000	36376332	1930	1930	1930	1930	10
525	20231030	114900	36357032	1930	1930	1930	1930	48
526	20231030	114800	36264392	1930	1930	1930	1930	10
527	20231030	114700	36245092	1930	1929	1930	1929	101
528	20231030	114600	36050258	1929	1929	1929	1929	10
529	20231030	114500	36030968	1929	1929	1929	1929	10
530	20231030	114400	36011678	1929	1929	1929	1928	11
531	20231030	114300	35990460	1929	1929	1929	1929	10
532	20231030	114200	35971170	1929	1929	1929	1929	31
533	20231030	114100	35911371	1929	1929	1929	1929	10
534	20231030	114000	35892081	1929	1929	1929	1929	320
535	20231030	113900	35274801	1929	1929	1929	1929	10
536	20231030	113800	35255511	1929	1929	1929	1929	10
537	20231030	113700	35236221	1929	1929	1929	1929	31
538	20231030	113600	35176422	1929	1929	1929	1929	10
539	20231030	113500	35157132	1929	1929	1929	1929	269
540	20231030	113400	34638231	1929	1929	1929	1929	10
541	20231030	113300	34618941	1929	1929	1929	1929	10
542	20231030	113200	34599651	1929	1929	1929	1929	10
543	20231030	113100	34580361	1929	1929	1929	1929	10
544	20231030	113000	34561071	1929	1929	1929	1929	10
545	20231030	112900	34541781	1929	1929	1929	1929	10
546	20231030	112800	34522491	1929	1929	1929	1927	18
547	20231030	112700	34487783	1930	1930	1930	1930	10
548	20231030	112600	34468483	1930	1930	1930	1930	10
549	20231030	112500	34449183	1930	1930	1930	1930	10
550	20231030	112400	34429883	1930	1930	1930	1930	10
551	20231030	112300	34410583	1930	1930	1930	1930	10
552	20231030	112200	34391283	1930	1930	1930	1930	10
553	20231030	112100	34371983	1930	1930	1930	1930	10
554	20231030	112000	34352683	1930	1930	1930	1930	10
555	20231030	111900	34333383	1930	1930	1930	1930	10
556	20231030	111800	34314083	1930	1930	1930	1930	10
557	20231030	111700	34294783	1930	1930	1930	1930	10
558	20231030	111600	34275483	1930	1930	1930	1930	10
559	20231030	111500	34256183	1930	1930	1930	1930	50
560	20231030	111400	34159683	1930	1930	1930	1930	10
561	20231030	111300	34140383	1930	1927	1930	1926	336
562	20231030	111200	33492871	1930	1930	1930	1928	82
563	20231030	111100	33334655	1930	1930	1930	1930	10
564	20231030	111000	33315355	1930	1930	1930	1930	10
565	20231030	110900	33296055	1930	1930	1930	1930	10
566	20231030	110800	33276755	1930	1930	1930	1930	10
567	20231030	110700	33257455	1930	1930	1930	1930	10
568	20231030	110600	33238155	1930	1930	1930	1930	10
569	20231030	110500	33218855	1930	1927	1930	1927	15
570	20231030	110400	33189923	1927	1927	1927	1927	76
571	20231030	110300	33043471	1927	1927	1927	1927	10
572	20231030	110200	33024201	1927	1927	1927	1927	10
573	20231030	110100	33004931	1927	1927	1927	1927	10
574	20231030	110000	32985661	1925	1927	1927	1925	17
575	20231030	105900	32952904	1927	1927	1927	1927	168
576	20231030	105800	32629168	1927	1927	1927	1927	10
577	20231030	105700	32609898	1927	1927	1927	1927	10
578	20231030	105600	32590628	1927	1927	1927	1927	10
579	20231030	105500	32571358	1927	1927	1927	1927	10
580	20231030	105400	32552088	1927	1927	1927	1927	48
581	20231030	105300	32459592	1925	1925	1925	1925	1034
582	20231030	105200	30469142	1925	1925	1925	1925	10
583	20231030	105100	30449892	1925	1925	1925	1925	10
584	20231030	105000	30430642	1925	1925	1925	1925	10
585	20231030	104900	30411392	1925	1925	1925	1925	10
586	20231030	104800	30392142	1925	1925	1925	1925	10
587	20231030	104700	30372892	1925	1925	1925	1925	10
588	20231030	104600	30353642	1925	1923	1925	1923	110
589	20231030	104500	30142092	1925	1925	1925	1925	10
590	20231030	104400	30122842	1925	1925	1925	1925	10
591	20231030	104300	30103592	1925	1923	1925	1923	105
592	20231030	104200	29901667	1925	1925	1925	1925	10
593	20231030	104100	29882417	1925	1925	1925	1925	10
594	20231030	104000	29863167	1925	1922	1925	1922	190
595	20231030	103900	29497972	1922	1922	1922	1922	10
596	20231030	103800	29478752	1922	1922	1922	1922	46
597	20231030	103700	29390340	1922	1922	1922	1918	19
598	20231030	103600	29353858	1922	1921	1922	1921	80
599	20231030	103500	29200168	1921	1921	1921	1921	10
600	20231030	103400	29180958	1921	1921	1921	1921	10
601	20231030	103300	29161748	1921	1921	1921	1921	10
602	20231030	103200	29142538	1922	1922	1922	1922	10
603	20231030	103100	29123318	1921	1916	1921	1914	1715
604	20231030	103000	25837338	1916	1916	1916	1916	10
605	20231030	102900	25818178	1916	1916	1916	1916	1
606	20231030	102800	25816262	1916	1916	1916	1916	0
607	20231030	102700	25816262	1916	1916	1916	1916	0
608	20231030	102600	25816262	1916	1916	1916	1916	0
609	20231030	102500	25816262	1916	1916	1916	1916	0
610	20231030	102400	25816262	1916	1916	1916	1916	0
611	20231030	102300	25816262	1916	1916	1916	1916	0
612	20231030	102200	25816262	1916	1916	1916	1916	0
613	20231030	102100	25816262	1916	1916	1916	1916	0
614	20231030	102000	25816262	1916	1916	1916	1916	0
615	20231030	101900	25816262	1916	1916	1916	1916	0
616	20231030	101800	25816262	1916	1913	1916	1912	49
617	20231030	101700	25722519	1916	1913	1916	1913	46
618	20231030	101600	25634389	1916	1914	1916	1914	5
619	20231030	101500	25624815	1914	1914	1914	1914	0
620	20231030	101400	25624815	1914	1914	1914	1914	0
621	20231030	101300	25624815	1914	1914	1914	1914	48
622	20231030	101200	25532943	1913	1913	1913	1913	0
623	20231030	101100	25532943	1913	1913	1913	1913	0
624	20231030	101000	25532943	1913	1913	1913	1913	0
625	20231030	100900	25532943	1913	1913	1913	1913	0
626	20231030	100800	25532943	1913	1913	1913	1913	100
627	20231030	100700	25341643	1913	1913	1913	1913	100
628	20231030	100600	25150343	1913	1912	1913	1912	136
629	20231030	100500	24890275	1909	1909	1909	1909	0
630	20231030	100400	24890275	1909	1909	1909	1909	150
631	20231030	100300	24603925	1909	1909	1909	1909	0
632	20231030	100200	24603925	1909	1909	1909	1909	0
633	20231030	100100	24603925	1909	1909	1909	1909	0
634	20231030	100000	24603925	1909	1908	1909	1908	143
635	20231030	095900	24330991	1900	1900	1900	1900	0
636	20231030	095800	24330991	1900	1900	1900	1900	100
637	20231030	095700	24140991	1908	1908	1908	1908	10
638	20231030	095600	24121911	1908	1898	1908	1898	22
639	20231030	095500	24079955	1908	1908	1908	1908	10
640	20231030	095400	24060875	1908	1908	1908	1908	10
641	20231030	095300	24041795	1908	1908	1908	1908	11
642	20231030	095200	24020807	1893	1893	1893	1893	0
643	20231030	095100	24020807	1893	1899	1899	1893	545
644	20231030	095000	22988929	1917	1889	1917	1889	2090
645	20231030	094900	19012623	1880	1880	1880	1880	0
646	20231030	094800	19012623	1880	1880	1880	1880	0
647	20231030	094700	19012623	1880	1880	1880	1880	500
648	20231030	094600	18072623	1880	1880	1880	1880	0
649	20231030	094500	18072623	1880	1880	1880	1880	300
650	20231030	094400	17508623	1888	1888	1888	1888	0
651	20231030	094300	17508623	1888	1888	1888	1888	0
652	20231030	094200	17508623	1888	1888	1888	1888	153
653	20231030	094100	17219759	1888	1888	1888	1888	115
654	20231030	094000	17002639	1888	1888	1888	1888	205
655	20231030	093900	16615599	1888	1888	1888	1888	10
656	20231030	093800	16596719	1888	1888	1888	1888	0
657	20231030	093700	16596719	1888	1888	1888	1888	60
658	20231030	093600	16483439	1888	1888	1888	1888	0
659	20231030	093500	16483439	1888	1888	1888	1888	0
660	20231030	093400	16483439	1888	1888	1888	1888	20
661	20231030	093300	16445679	1889	1889	1889	1889	217
662	20231030	093200	16035766	1889	1889	1889	1889	100
663	20231030	093100	15846866	1889	1886	1889	1886	8
664	20231030	093000	15831757	1881	1881	1881	1881	0
665	20231030	092900	15831757	1881	1881	1881	1881	0
666	20231030	092800	15831757	1881	1881	1881	1881	0
667	20231030	092700	15831757	1881	1881	1881	1881	185
668	20231030	092600	15483772	1881	1881	1881	1881	0
669	20231030	092500	15483772	1881	1882	1882	1881	35
670	20231030	092400	15417935	1883	1883	1883	1883	0
671	20231030	092300	15417935	1883	1883	1883	1883	7
672	20231030	092200	15404754	1883	1883	1883	1883	0
673	20231030	092100	15404754	1883	1883	1883	1883	0
674	20231030	092000	15404754	1883	1869	1883	1869	302
675	20231030	091900	14840296	1869	1869	1869	1869	22
676	20231030	091800	14799178	1868	1868	1868	1868	192
677	20231030	091700	14440522	1868	1868	1868	1868	0
678	20231030	091600	14440522	1868	1868	1868	1868	0
679	20231030	091500	14440522	1868	1868	1868	1868	8
680	20231030	091400	14425578	1869	1869	1869	1869	0
681	20231030	091300	14425578	1869	1868	1869	1868	5
682	20231030	091200	14416237	1869	1869	1869	1869	5
683	20231030	091100	14406892	1869	1869	1869	1869	5
684	20231030	091000	14397547	1869	1869	1869	1869	5
685	20231030	090900	14388202	1869	1869	1869	1869	5
686	20231030	090800	14378857	1866	1869	1869	1866	4
687	20231030	090700	14371386	1885	1872	1885	1872	235
688	20231030	090600	13931401	1885	1885	1885	1885	108
689	20231030	090500	13727821	1885	1885	1885	1885	5
690	20231030	090400	13718396	1886	1872	1889	1872	964
691	20231030	090300	11913283	1890	1890	1890	1890	5
692	20231030	090200	11903833	1890	1890	1890	1890	5
693	20231030	090100	11894383	1872	1877	1890	1872	238
694	20231030	090000	11446629	1875	1853	1875	1853	6176