KissMeData/048550/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	192100	604384968	1925	1925	1925	1925	14277
3	20231012	192000	604384968	1925	1925	1925	1925	0
4	20231012	191900	604384968	1925	1925	1925	1925	0
5	20231012	191800	604384968	1925	1925	1925	1925	0
6	20231012	191700	604384968	1925	1925	1925	1925	0
7	20231012	191600	604384968	1925	1925	1925	1925	0
8	20231012	191500	604384968	1925	1925	1925	1925	0
9	20231012	191400	604384968	1925	1925	1925	1925	0
10	20231012	191300	604384968	1925	1925	1925	1925	0
11	20231012	191200	604384968	1925	1925	1925	1925	0
12	20231012	191100	604384968	1925	1925	1925	1925	0
13	20231012	191000	604384968	1925	1925	1925	1925	0
14	20231012	190900	604384968	1925	1925	1925	1925	0
15	20231012	190800	604384968	1925	1925	1925	1925	0
16	20231012	190700	604384968	1925	1925	1925	1925	0
17	20231012	190600	604384968	1925	1925	1925	1925	0
18	20231012	190500	604384968	1925	1925	1925	1925	0
19	20231012	190400	604384968	1925	1925	1925	1925	0
20	20231012	190300	604384968	1925	1925	1925	1925	0
21	20231012	190200	604384968	1925	1925	1925	1925	0
22	20231012	190100	604384968	1925	1925	1925	1925	0
23	20231012	190000	604384968	1925	1925	1925	1925	0
24	20231012	185900	604384968	1925	1925	1925	1925	0
25	20231012	185800	604384968	1925	1925	1925	1925	0
26	20231012	185700	604384968	1925	1925	1925	1925	0
27	20231012	185600	604384968	1925	1925	1925	1925	0
28	20231012	185500	604384968	1925	1925	1925	1925	0
29	20231012	185400	604384968	1925	1925	1925	1925	0
30	20231012	185300	604384968	1925	1925	1925	1925	0
31	20231012	185200	604384968	1925	1925	1925	1925	0
32	20231012	185100	604384968	1925	1925	1925	1925	14277
33	20231012	185000	604384968	1925	1925	1925	1925	0
34	20231012	184900	604384968	1925	1925	1925	1925	0
35	20231012	184800	604384968	1925	1925	1925	1925	0
36	20231012	184700	604384968	1925	1925	1925	1925	0
37	20231012	184600	604384968	1925	1925	1925	1925	0
38	20231012	184500	604384968	1925	1925	1925	1925	0
39	20231012	184400	604384968	1925	1925	1925	1925	0
40	20231012	184300	604384968	1925	1925	1925	1925	0
41	20231012	184200	604384968	1925	1925	1925	1925	0
42	20231012	184100	604384968	1925	1925	1925	1925	0
43	20231012	184000	604384968	1925	1925	1925	1925	0
44	20231012	183900	604384968	1925	1925	1925	1925	0
45	20231012	183800	604384968	1925	1925	1925	1925	0
46	20231012	183700	604384968	1925	1925	1925	1925	0
47	20231012	183600	604384968	1925	1925	1925	1925	0
48	20231012	183500	604384968	1925	1925	1925	1925	0
49	20231012	183400	604384968	1925	1925	1925	1925	0
50	20231012	183300	604384968	1925	1925	1925	1925	0
51	20231012	183200	604384968	1925	1925	1925	1925	0
52	20231012	183100	604384968	1925	1925	1925	1925	0
53	20231012	183000	604384968	1925	1925	1925	1925	0
54	20231012	182900	604384968	1925	1925	1925	1925	0
55	20231012	182800	604384968	1925	1925	1925	1925	0
56	20231012	182700	604384968	1925	1925	1925	1925	0
57	20231012	182600	604384968	1925	1925	1925	1925	0
58	20231012	182500	604384968	1925	1925	1925	1925	0
59	20231012	182400	604384968	1925	1925	1925	1925	0
60	20231012	182300	604384968	1925	1925	1925	1925	0
61	20231012	182200	604384968	1925	1925	1925	1925	0
62	20231012	182100	604384968	1925	1925	1925	1925	14277
63	20231012	182000	604384968	1925	1925	1925	1925	0
64	20231012	181900	604384968	1925	1925	1925	1925	0
65	20231012	181800	604384968	1925	1925	1925	1925	0
66	20231012	181700	604384968	1925	1925	1925	1925	0
67	20231012	181600	604384968	1925	1925	1925	1925	0
68	20231012	181500	604384968	1925	1925	1925	1925	0
69	20231012	181400	604384968	1925	1925	1925	1925	0
70	20231012	181300	604384968	1925	1925	1925	1925	0
71	20231012	181200	604384968	1925	1925	1925	1925	0
72	20231012	181100	604384968	1925	1925	1925	1925	0
73	20231012	181000	604384968	1925	1925	1925	1925	0
74	20231012	180900	604384968	1925	1925	1925	1925	0
75	20231012	180800	604384968	1925	1925	1925	1925	0
76	20231012	180700	604384968	1925	1925	1925	1925	0
77	20231012	180600	604384968	1925	1925	1925	1925	0
78	20231012	180500	604384968	1925	1925	1925	1925	0
79	20231012	180400	604384968	1925	1925	1925	1925	0
80	20231012	180300	604384968	1925	1925	1925	1925	0
81	20231012	180200	604384968	1925	1925	1925	1925	0
82	20231012	180100	604384968	1925	1925	1925	1925	0
83	20231012	180000	604384968	1925	1925	1925	1925	0
84	20231012	175900	604384968	1925	1925	1925	1925	0
85	20231012	175800	604384968	1925	1925	1925	1925	0
86	20231012	175700	604384968	1925	1925	1925	1925	0
87	20231012	175600	604384968	1925	1925	1925	1925	0
88	20231012	175500	604384968	1925	1925	1925	1925	0
89	20231012	175400	604384968	1925	1925	1925	1925	0
90	20231012	175300	604384968	1925	1925	1925	1925	0
91	20231012	175200	604384968	1925	1925	1925	1925	0
92	20231012	175100	604384968	1925	1925	1925	1925	14277
93	20231012	175000	604384968	1925	1925	1925	1925	0
94	20231012	174900	604384968	1925	1925	1925	1925	0
95	20231012	174800	604384968	1925	1925	1925	1925	0
96	20231012	174700	604384968	1925	1925	1925	1925	0
97	20231012	174600	604384968	1925	1925	1925	1925	0
98	20231012	174500	604384968	1925	1925	1925	1925	0
99	20231012	174400	604384968	1925	1925	1925	1925	0
100	20231012	174300	604384968	1925	1925	1925	1925	0
101	20231012	174200	604384968	1925	1925	1925	1925	0
102	20231012	174100	604384968	1925	1925	1925	1925	0
103	20231012	174000	604384968	1925	1925	1925	1925	0
104	20231012	173900	604384968	1925	1925	1925	1925	0
105	20231012	173800	604384968	1925	1925	1925	1925	0
106	20231012	173700	604384968	1925	1925	1925	1925	0
107	20231012	173600	604384968	1925	1925	1925	1925	0
108	20231012	173500	604384968	1925	1925	1925	1925	0
109	20231012	173400	604384968	1925	1925	1925	1925	0
110	20231012	173300	604384968	1925	1925	1925	1925	0
111	20231012	173200	604384968	1925	1925	1925	1925	0
112	20231012	173100	604384968	1925	1925	1925	1925	0
113	20231012	173000	604384968	1925	1925	1925	1925	0
114	20231012	172900	604384968	1925	1925	1925	1925	0
115	20231012	172800	604384968	1925	1925	1925	1925	0
116	20231012	172700	604384968	1925	1925	1925	1925	0
117	20231012	172600	604384968	1925	1925	1925	1925	0
118	20231012	172500	604384968	1925	1925	1925	1925	0
119	20231012	172400	604384968	1925	1925	1925	1925	0
120	20231012	172300	604384968	1925	1925	1925	1925	0
121	20231012	172200	604384968	1925	1925	1925	1925	0
122	20231012	172100	604384968	1925	1925	1925	1925	14277
123	20231012	172000	604384968	1925	1925	1925	1925	0
124	20231012	171900	604384968	1925	1925	1925	1925	0
125	20231012	171800	604384968	1925	1925	1925	1925	0
126	20231012	171700	604384968	1925	1925	1925	1925	0
127	20231012	171600	604384968	1925	1925	1925	1925	0
128	20231012	171500	604384968	1925	1925	1925	1925	0
129	20231012	171400	604384968	1925	1925	1925	1925	0
130	20231012	171300	604384968	1925	1925	1925	1925	0
131	20231012	171200	604384968	1925	1925	1925	1925	0
132	20231012	171100	604384968	1925	1925	1925	1925	0
133	20231012	171000	604384968	1925	1925	1925	1925	0
134	20231012	170900	604384968	1925	1925	1925	1925	0
135	20231012	170800	604384968	1925	1925	1925	1925	0
136	20231012	170700	604384968	1925	1925	1925	1925	0
137	20231012	170600	604384968	1925	1925	1925	1925	0
138	20231012	170500	604384968	1925	1925	1925	1925	0
139	20231012	170400	604384968	1925	1925	1925	1925	0
140	20231012	170300	604384968	1925	1925	1925	1925	0
141	20231012	170200	604384968	1925	1925	1925	1925	0
142	20231012	170100	604384968	1925	1925	1925	1925	0
143	20231012	170000	604384968	1925	1925	1925	1925	0
144	20231012	165900	604384968	1925	1925	1925	1925	0
145	20231012	165800	604384968	1925	1925	1925	1925	0
146	20231012	165700	604384968	1925	1925	1925	1925	0
147	20231012	165600	604384968	1925	1925	1925	1925	0
148	20231012	165500	604384968	1925	1925	1925	1925	0
149	20231012	165400	604384968	1925	1925	1925	1925	0
150	20231012	165300	604384968	1925	1925	1925	1925	0
151	20231012	165200	604384968	1925	1925	1925	1925	0
152	20231012	165100	604384968	1925	1925	1925	1925	14277
153	20231012	165000	604384968	1925	1925	1925	1925	0
154	20231012	164900	604384968	1925	1925	1925	1925	0
155	20231012	164800	604384968	1925	1925	1925	1925	0
156	20231012	164700	604384968	1925	1925	1925	1925	0
157	20231012	164600	604384968	1925	1925	1925	1925	0
158	20231012	164500	604384968	1925	1925	1925	1925	0
159	20231012	164400	604384968	1925	1925	1925	1925	0
160	20231012	164300	604384968	1925	1925	1925	1925	0
161	20231012	164200	604384968	1925	1925	1925	1925	0
162	20231012	164100	604384968	1925	1925	1925	1925	0
163	20231012	164000	604384968	1925	1925	1925	1925	0
164	20231012	163900	604384968	1925	1925	1925	1925	0
165	20231012	163800	604384968	1925	1925	1925	1925	0
166	20231012	163700	604384968	1925	1925	1925	1925	0
167	20231012	163600	604384968	1925	1925	1925	1925	0
168	20231012	163500	604384968	1925	1925	1925	1925	0
169	20231012	163400	604384968	1925	1925	1925	1925	0
170	20231012	163300	604384968	1925	1925	1925	1925	0
171	20231012	163200	604384968	1925	1925	1925	1925	0
172	20231012	163100	604384968	1925	1925	1925	1925	0
173	20231012	163000	604384968	1925	1925	1925	1925	0
174	20231012	162900	604384968	1925	1925	1925	1925	0
175	20231012	162800	604384968	1925	1925	1925	1925	0
176	20231012	162700	604384968	1925	1925	1925	1925	0
177	20231012	162600	604384968	1925	1925	1925	1925	0
178	20231012	162500	604384968	1925	1925	1925	1925	0
179	20231012	162400	604384968	1925	1925	1925	1925	0
180	20231012	162300	604384968	1925	1925	1925	1925	0
181	20231012	162200	604384968	1925	1925	1925	1925	0
182	20231012	162100	604384968	1925	1925	1925	1925	14277
183	20231012	162000	604384968	1925	1925	1925	1925	0
184	20231012	161900	604384968	1925	1925	1925	1925	0
185	20231012	161800	604384968	1925	1925	1925	1925	0
186	20231012	161700	604384968	1925	1925	1925	1925	0
187	20231012	161600	604384968	1925	1925	1925	1925	0
188	20231012	161500	604384968	1925	1925	1925	1925	0
189	20231012	161400	604384968	1925	1925	1925	1925	0
190	20231012	161300	604384968	1925	1925	1925	1925	0
191	20231012	161200	604384968	1925	1925	1925	1925	0
192	20231012	161100	604384968	1925	1925	1925	1925	0
193	20231012	161000	604384968	1925	1925	1925	1925	0
194	20231012	160900	604384968	1925	1925	1925	1925	0
195	20231012	160800	604384968	1925	1925	1925	1925	0
196	20231012	160700	604384968	1925	1925	1925	1925	0
197	20231012	160600	604384968	1925	1925	1925	1925	0
198	20231012	160500	604384968	1925	1925	1925	1925	0
199	20231012	160400	604384968	1925	1925	1925	1925	0
200	20231012	160300	604384968	1925	1925	1925	1925	0
201	20231012	160200	604384968	1925	1925	1925	1925	0
202	20231012	160100	604384968	1925	1925	1925	1925	0
203	20231012	160000	604384968	1925	1925	1925	1925	0
204	20231012	155900	604384968	1925	1925	1925	1925	0
205	20231012	155800	604384968	1925	1925	1925	1925	0
206	20231012	155700	604384968	1925	1925	1925	1925	0
207	20231012	155600	604384968	1925	1925	1925	1925	0
208	20231012	155500	604384968	1925	1925	1925	1925	0
209	20231012	155400	604384968	1925	1925	1925	1925	0
210	20231012	155300	604384968	1925	1925	1925	1925	0
211	20231012	155200	604384968	1925	1925	1925	1925	0
212	20231012	155100	604384968	1925	1925	1925	1925	14277
213	20231012	155000	604384968	1925	1925	1925	1925	0
214	20231012	154900	604384968	1925	1925	1925	1925	0
215	20231012	154800	604384968	1925	1925	1925	1925	0
216	20231012	154700	604384968	1925	1925	1925	1925	0
217	20231012	154600	604384968	1925	1925	1925	1925	0
218	20231012	154500	604384968	1925	1925	1925	1925	0
219	20231012	154400	604384968	1925	1925	1925	1925	0
220	20231012	154300	604384968	1925	1925	1925	1925	0
221	20231012	154200	604384968	1925	1925	1925	1925	0
222	20231012	154100	604384968	1925	1925	1925	1925	0
223	20231012	154000	604384968	1925	1925	1925	1925	0
224	20231012	153900	604384968	1925	1925	1925	1925	0
225	20231012	153800	604384968	1925	1925	1925	1925	0
226	20231012	153700	604384968	1925	1925	1925	1925	0
227	20231012	153600	604384968	1925	1925	1925	1925	0
228	20231012	153500	604384968	1925	1925	1925	1925	0
229	20231012	153400	604384968	1925	1925	1925	1925	0
230	20231012	153300	604384968	1925	1925	1925	1925	0
231	20231012	153200	604384968	1925	1925	1925	1925	0
232	20231012	153100	604384968	1925	1925	1925	1925	0
233	20231012	153000	604384968	1925	1925	1925	1925	14277
234	20231012	152900	576901743	1926	1926	1926	1926	0
235	20231012	152800	576901743	1926	1926	1926	1926	0
236	20231012	152700	576901743	1926	1926	1926	1926	0
237	20231012	152600	576901743	1926	1926	1926	1926	0
238	20231012	152500	576901743	1926	1926	1926	1926	0
239	20231012	152400	576901743	1926	1926	1926	1926	0
240	20231012	152300	576901743	1926	1926	1926	1926	0
241	20231012	152200	576901743	1926	1926	1926	1926	0
242	20231012	152100	576901743	1926	1926	1926	1926	0
243	20231012	152000	576901743	1926	1926	1926	1926	0
244	20231012	151900	576901743	1926	1926	1926	1926	3497
245	20231012	151800	570166521	1925	1926	1926	1925	349
246	20231012	151700	569494587	1924	1926	1926	1924	90
247	20231012	151600	569321252	1925	1925	1925	1925	108
248	20231012	151500	569113352	1925	1926	1926	1925	713
249	20231012	151400	567740219	1926	1926	1926	1925	2177
250	20231012	151300	563549212	1926	1926	1926	1926	87
251	20231012	151200	563381650	1926	1931	1931	1926	614
252	20231012	151100	562197327	1930	1929	1930	1929	2126
253	20231012	151000	558096154	1930	1931	1931	1930	1124
254	20231012	150900	555926725	1930	1929	1930	1925	8099
255	20231012	150800	540313248	1929	1929	1929	1929	804
256	20231012	150700	538762332	1929	1929	1929	1929	87
257	20231012	150600	538594509	1925	1931	1931	1925	613
258	20231012	150500	537413815	1931	1931	1931	1930	439
259	20231012	150400	536566111	1931	1931	1931	1930	251
260	20231012	150300	536081435	1930	1930	1930	1925	1402
261	20231012	150200	533376384	1932	1930	1932	1930	582
262	20231012	150100	532252256	1930	1932	1932	1930	2592
263	20231012	150000	527249521	1932	1932	1932	1932	574
264	20231012	145900	526140553	1932	1932	1932	1932	260
265	20231012	145800	525638233	1932	1932	1932	1931	438
266	20231012	145700	524792173	1932	1931	1932	1931	89
267	20231012	145600	524620227	1931	1931	1931	1931	151
268	20231012	145500	524328646	1931	1931	1931	1931	710
269	20231012	145400	522957636	1931	1931	1931	1931	195
270	20231012	145300	522581091	1931	1931	1931	1931	94
271	20231012	145200	522399577	1931	1932	1932	1930	932
272	20231012	145100	520599953	1930	1932	1932	1930	192
273	20231012	145000	520229109	1932	1932	1932	1932	1150
274	20231012	144900	518007309	1929	1931	1931	1929	940
275	20231012	144800	516192501	1931	1931	1931	1930	469
276	20231012	144700	515286934	1930	1930	1930	1930	418
277	20231012	144600	514480194	1930	1930	1930	1930	544
278	20231012	144500	513430274	1930	1930	1930	1930	86
279	20231012	144400	513264294	1930	1932	1932	1930	5133
280	20231012	144300	503357388	1931	1930	1931	1930	597
281	20231012	144200	502205158	1930	1929	1930	1929	524
282	20231012	144100	501193868	1926	1926	1926	1926	30
283	20231012	144000	501136088	1930	1929	1932	1929	4035
284	20231012	143900	493343974	1929	1930	1930	1929	1053
285	20231012	143800	491312342	1930	1930	1930	1930	199
286	20231012	143700	490928272	1930	1930	1930	1930	86
287	20231012	143600	490762292	1930	1929	1930	1929	5666
288	20231012	143500	479832230	1929	1929	1929	1929	87
289	20231012	143400	479664407	1930	1930	1930	1930	194
290	20231012	143300	479289987	1930	1930	1930	1930	353
291	20231012	143200	478608697	1930	1929	1930	1929	211
292	20231012	143100	478201591	1929	1929	1929	1929	96
293	20231012	143000	478016407	1929	1929	1930	1929	803
294	20231012	142900	476467246	1929	1929	1929	1929	89
295	20231012	142800	476295565	1929	1929	1929	1926	171
296	20231012	142700	475965886	1928	1930	1930	1928	441
297	20231012	142600	475114765	1929	1929	1929	1929	189
298	20231012	142500	474750184	1926	1929	1929	1926	18
299	20231012	142400	474715513	1930	1930	1930	1930	369
300	20231012	142300	474003343	1930	1929	1930	1929	891
301	20231012	142200	472283818	1929	1929	1929	1929	109
302	20231012	142100	472073557	1929	1930	1930	1929	88
303	20231012	142000	471903718	1930	1930	1930	1930	456
304	20231012	141900	471023638	1930	1930	1930	1930	86
305	20231012	141800	470857658	1931	1930	1931	1930	195
306	20231012	141700	470481222	1930	1930	1930	1930	869
307	20231012	141600	468804052	1930	1931	1931	1930	196
308	20231012	141500	468425663	1931	1931	1931	1931	86
309	20231012	141400	468259597	1931	1930	1931	1930	454
310	20231012	141300	467383204	1930	1930	1930	1930	87
311	20231012	141200	467215294	1929	1929	1930	1929	197
312	20231012	141100	466835086	1929	1929	1930	1929	345
313	20231012	141000	466169407	1929	1929	1930	1929	543
314	20231012	140900	465121873	1930	1930	1930	1930	0
315	20231012	140800	465121873	1930	1930	1930	1930	636
316	20231012	140700	463894393	1930	1930	1930	1930	176
317	20231012	140600	463554713	1930	1930	1930	1930	109
318	20231012	140500	463344343	1930	1929	1930	1929	286
319	20231012	140400	462792455	1930	1930	1930	1930	1015
320	20231012	140300	460833505	1930	1930	1930	1930	0
321	20231012	140200	460833505	1930	1929	1930	1929	696
322	20231012	140100	459490334	1929	1925	1929	1925	685
323	20231012	140000	458169717	1925	1924	1925	1924	274
324	20231012	135900	457642455	1920	1919	1920	1919	2870
325	20231012	135800	452132057	1920	1920	1920	1920	1389
326	20231012	135700	449465177	1920	1923	1923	1920	3049
327	20231012	135600	443611014	1925	1925	1925	1925	209
328	20231012	135500	443208689	1923	1924	1925	1923	1142
329	20231012	135400	441011622	1923	1930	1930	1923	3392
330	20231012	135300	434480524	1930	1930	1930	1930	662
331	20231012	135200	433202864	1930	1930	1930	1928	611
332	20231012	135100	432023736	1928	1930	1930	1928	502
333	20231012	135000	431054978	1931	1932	1932	1931	149
334	20231012	134900	430767151	1931	1931	1931	1931	221
335	20231012	134800	430340400	1931	1932	1932	1931	369
336	20231012	134700	429627752	1930	1931	1931	1930	180
337	20231012	134600	429280202	1932	1932	1932	1931	225
338	20231012	134500	428845532	1931	1931	1931	1931	633
339	20231012	134400	427623209	1931	1931	1931	1931	113
340	20231012	134300	427405006	1931	1930	1931	1930	109
341	20231012	134200	427194550	1931	1930	1931	1930	409
342	20231012	134100	426405006	1930	1930	1930	1930	88
343	20231012	134000	426235166	1930	1931	1931	1930	1022
344	20231012	133900	424262598	1931	1930	1931	1930	370
345	20231012	133800	423548151	1931	1931	1931	1931	542
346	20231012	133700	422501549	1930	1931	1931	1930	112
347	20231012	133600	422285301	1931	1933	1933	1931	480
348	20231012	133500	421357509	1933	1933	1933	1933	89
349	20231012	133400	421185472	1933	1933	1933	1933	214
350	20231012	133300	420771810	1933	1931	1933	1931	427
351	20231012	133200	419946719	1927	1931	1931	1927	553
352	20231012	133100	418878916	1931	1931	1931	1931	531
353	20231012	133000	417853555	1933	1932	1933	1932	419
354	20231012	132900	417043802	1931	1927	1931	1927	907
355	20231012	132800	415295613	1927	1928	1928	1927	410
356	20231012	132700	414505134	1928	1928	1928	1928	116
357	20231012	132600	414281486	1928	1928	1928	1927	3314
358	20231012	132500	407893171	1928	1928	1928	1928	367
359	20231012	132400	407185595	1927	1927	1927	1927	1375
360	20231012	132300	404535970	1927	1927	1927	1927	649
361	20231012	132200	403285347	1927	1928	1928	1927	1207
362	20231012	132100	400958423	1928	1929	1929	1926	1314
363	20231012	132000	398425715	1925	1930	1930	1925	2811
364	20231012	131900	393010927	1930	1932	1934	1929	2687
365	20231012	131800	387823555	1934	1934	1935	1932	4459
366	20231012	131700	379199026	1934	1929	1934	1929	2447
367	20231012	131600	374471311	1930	1929	1930	1926	2027
368	20231012	131500	370559640	1930	1930	1930	1929	1043
369	20231012	131400	368546739	1930	1930	1930	1930	743
370	20231012	131300	367112749	1930	1928	1930	1928	4283
371	20231012	131200	358847970	1929	1929	1929	1929	456
372	20231012	131100	357968346	1929	1929	1929	1929	87
373	20231012	131000	357800523	1929	1929	1929	1929	542
374	20231012	130900	356755005	1928	1928	1928	1928	208
375	20231012	130800	356353981	1928	1927	1928	1927	1864
376	20231012	130700	352761976	1927	1927	1927	1927	438
377	20231012	130600	351917950	1927	1927	1927	1927	626
378	20231012	130500	350711648	1927	1927	1927	1927	187
379	20231012	130400	350351299	1927	1927	1927	1927	457
380	20231012	130300	349470660	1926	1926	1926	1926	52
381	20231012	130200	349370508	1926	1926	1926	1926	195
382	20231012	130100	348994938	1926	1926	1926	1926	347
383	20231012	130000	348326616	1927	1927	1927	1927	542
384	20231012	125900	347282182	1927	1927	1927	1927	86
385	20231012	125800	347116460	1927	1927	1927	1927	456
386	20231012	125700	346237748	1927	1927	1927	1927	87
387	20231012	125600	346070099	1926	1927	1927	1926	608
388	20231012	125500	344898983	1927	1928	1928	1927	393
389	20231012	125400	344141498	1928	1928	1928	1927	470
390	20231012	125300	343235438	1927	1927	1928	1927	369
391	20231012	125200	342524026	1928	1928	1928	1927	603
392	20231012	125100	341361450	1927	1928	1928	1927	437
393	20231012	125000	340518916	1928	1928	1928	1928	108
394	20231012	124900	340310692	1928	1927	1928	1927	87
395	20231012	124800	340142957	1927	1927	1927	1927	496
396	20231012	124700	339187165	1927	1927	1927	1921	973
397	20231012	124600	337313394	1927	1927	1927	1926	197
398	20231012	124500	336933777	1921	1926	1927	1921	177
399	20231012	124400	336592706	1927	1927	1927	1920	610
400	20231012	124300	335418836	1927	1927	1927	1927	87
401	20231012	124200	335251187	1927	1926	1927	1926	394
402	20231012	124100	334492169	1926	1927	1927	1926	116
403	20231012	124000	334268667	1927	1927	1927	1927	546
404	20231012	123900	333216525	1928	1928	1928	1928	348
405	20231012	123800	332545581	1928	1928	1928	1928	195
406	20231012	123700	332169621	1926	1926	1926	1926	2
407	20231012	123600	332165769	1928	1928	1928	1928	465
408	20231012	123500	331269249	1928	1927	1928	1927	2333
409	20231012	123400	326773210	1927	1927	1927	1927	457
410	20231012	123300	325892571	1927	1926	1927	1926	210
411	20231012	123200	325488025	1927	1927	1927	1927	543
412	20231012	123100	324441664	1925	1925	1925	1925	300
413	20231012	123000	323864164	1927	1927	1927	1927	194
414	20231012	122900	323490326	1927	1925	1927	1925	825
415	20231012	122800	321901851	1927	1927	1927	1927	196
416	20231012	122700	321524159	1926	1927	1927	1926	679
417	20231012	122600	320216318	1927	1928	1928	1927	601
418	20231012	122500	319058083	1927	1927	1928	1927	1052
419	20231012	122400	317030878	1927	1927	1927	1927	894
420	20231012	122300	315308140	1927	1928	1928	1926	557
421	20231012	122200	314234456	1927	1928	1928	1927	362
422	20231012	122100	313536773	1928	1929	1929	1928	814
423	20231012	122000	311966916	1929	1929	1929	1929	1216
424	20231012	121900	309621252	1929	1929	1929	1929	259
425	20231012	121800	309121641	1929	1929	1929	1929	559
426	20231012	121700	308043330	1929	1929	1929	1929	541
427	20231012	121600	306999741	1929	1929	1929	1928	771
428	20231012	121500	305512530	1929	1929	1929	1929	951
429	20231012	121400	303678051	1928	1928	1928	1928	337
430	20231012	121300	303028315	1928	1928	1928	1928	460
431	20231012	121200	302141435	1928	1928	1928	1928	409
432	20231012	121100	301352883	1928	1927	1928	1927	201
433	20231012	121000	300965470	1928	1929	1929	1928	881
434	20231012	120900	299266794	1929	1928	1929	1928	1698
435	20231012	120800	295992963	1928	1929	1929	1928	952
436	20231012	120700	294156910	1928	1927	1928	1927	392
437	20231012	120600	293401472	1927	1925	1927	1925	1385
438	20231012	120500	290733880	1925	1925	1925	1925	580
439	20231012	120400	289617380	1924	1920	1924	1920	12093
440	20231012	120300	266396483	1920	1920	1920	1920	557
441	20231012	120200	265327043	1920	1920	1920	1920	542
442	20231012	120100	264286403	1919	1920	1920	1919	504
443	20231012	120000	263318727	1920	1920	1920	1919	572
444	20231012	115900	262220517	1919	1919	1919	1919	10
445	20231012	115800	262201327	1918	1920	1920	1918	219
446	20231012	115700	261780891	1920	1920	1920	1920	433
447	20231012	115600	260949531	1920	1920	1920	1920	108
448	20231012	115500	260742171	1920	1918	1920	1918	5702
449	20231012	115400	249799088	1918	1919	1919	1918	1682
450	20231012	115300	246572816	1918	1918	1918	1918	211
451	20231012	115200	246168118	1919	1918	1919	1918	3460
452	20231012	115100	239530051	1918	1917	1918	1917	194
453	20231012	115000	239157979	1918	1918	1918	1917	495
454	20231012	114900	238208869	1918	1918	1918	1918	446
455	20231012	114800	237353441	1917	1918	1919	1917	517
456	20231012	114700	236361721	1918	1917	1918	1917	96
457	20231012	114600	236177603	1917	1918	1918	1917	198
458	20231012	114500	235797843	1918	1918	1918	1918	240
459	20231012	114400	235337523	1918	1917	1918	1917	500
460	20231012	114300	234378762	1917	1918	1918	1917	95
461	20231012	114200	234196561	1918	1917	1918	1917	448
462	20231012	114100	233337396	1917	1917	1917	1916	262
463	20231012	114000	232835143	1917	1917	1917	1917	119
464	20231012	113900	232607020	1917	1913	1917	1913	91
465	20231012	113800	232432593	1917	1918	1918	1917	544
466	20231012	113700	231389462	1918	1918	1918	1918	3
467	20231012	113600	231383708	1919	1919	1919	1919	551
468	20231012	113500	230326339	1919	1918	1919	1918	434
469	20231012	113400	229493753	1918	1918	1918	1912	413
470	20231012	113300	228701643	1918	1918	1918	1918	87
471	20231012	113200	228534777	1918	1919	1919	1918	1080
472	20231012	113100	226462882	1919	1918	1919	1918	1304
473	20231012	113000	223961724	1918	1918	1918	1918	544
474	20231012	112900	222918332	1918	1918	1918	1918	347
475	20231012	112800	222252786	1914	1914	1914	1914	153
476	20231012	112700	221959944	1914	1918	1918	1914	287
477	20231012	112600	221409838	1918	1918	1918	1918	108
478	20231012	112500	221202694	1918	1918	1918	1918	434
479	20231012	112400	220370282	1918	1918	1918	1918	198
480	20231012	112300	219990518	1918	1917	1918	1917	1348
481	20231012	112200	217405524	1917	1915	1917	1915	1234
482	20231012	112100	215041451	1915	1915	1915	1915	0
483	20231012	112000	215041451	1915	1915	1915	1915	195
484	20231012	111900	214668026	1915	1915	1915	1915	434
485	20231012	111800	213836916	1914	1914	1914	1914	389
486	20231012	111700	213092370	1914	1913	1914	1913	2433
487	20231012	111600	208436615	1912	1912	1913	1912	455
488	20231012	111500	207566481	1912	1912	1912	1912	44
489	20231012	111400	207482353	1912	1912	1912	1912	351
490	20231012	111300	206811241	1912	1912	1912	1912	348
491	20231012	111200	206145865	1912	1912	1912	1912	1654
492	20231012	111100	202983417	1912	1912	1912	1912	86
493	20231012	111000	202818985	1912	1911	1912	1911	1132
494	20231012	110900	200655386	1911	1910	1911	1910	1014
495	20231012	110800	198718386	1910	1909	1910	1909	164
496	20231012	110700	198405181	1909	1909	1909	1909	81
497	20231012	110600	198250552	1909	1908	1909	1908	461
498	20231012	110500	197370962	1908	1908	1908	1908	405
499	20231012	110400	196598222	1910	1911	1911	1910	642
500	20231012	110300	195371545	1911	1911	1911	1911	433
501	20231012	110200	194544082	1911	1911	1911	1911	264
502	20231012	110100	194039578	1911	1911	1911	1911	244
503	20231012	110000	193573294	1911	1910	1911	1910	445
504	20231012	105900	192723170	1910	1910	1910	1910	683
505	20231012	105800	191418640	1911	1910	1911	1910	133
506	20231012	105700	191164523	1910	1909	1910	1909	760
507	20231012	105600	189712989	1909	1910	1910	1909	166
508	20231012	105500	189395977	1910	1910	1910	1910	86
509	20231012	105400	189231717	1909	1910	1910	1909	467
510	20231012	105300	188339757	1910	1909	1910	1909	138
511	20231012	105200	188076178	1910	1910	1910	1910	195
512	20231012	105100	187703728	1910	1910	1910	1910	355
513	20231012	105000	187025678	1910	1909	1910	1909	1885
514	20231012	104900	183426379	1909	1909	1909	1909	95
515	20231012	104800	183245024	1909	1909	1909	1909	119
516	20231012	104700	183017853	1909	1909	1909	1909	491
517	20231012	104600	182080534	1909	1908	1909	1908	274
518	20231012	104500	181557630	1907	1908	1908	1907	454
519	20231012	104400	180691505	1907	1908	1908	1902	688
520	20231012	104300	179379495	1907	1907	1907	1907	95
521	20231012	104200	179198330	1907	1908	1908	1906	330
522	20231012	104100	178569012	1905	1904	1907	1904	3860
523	20231012	104000	171214011	1904	1899	1904	1899	9307
524	20231012	103900	153529072	1899	1899	1899	1899	87
525	20231012	103800	153363859	1898	1897	1898	1897	1030
526	20231012	103700	151409106	1897	1897	1897	1897	5
527	20231012	103600	151399621	1898	1898	1898	1898	196
528	20231012	103500	151027613	1898	1898	1898	1898	348
529	20231012	103400	150367109	1898	1898	1898	1898	211
530	20231012	103300	149966631	1893	1898	1898	1893	144
531	20231012	103200	149693604	1899	1899	1899	1899	491
532	20231012	103100	148761195	1899	1899	1900	1897	3917
533	20231012	103000	141320441	1899	1899	1899	1899	790
534	20231012	102900	139820231	1899	1899	1899	1899	5
535	20231012	102800	139810736	1899	1899	1899	1899	543
536	20231012	102700	138779579	1900	1899	1900	1899	849
537	20231012	102600	137166489	1900	1892	1900	1892	5607
538	20231012	102500	126544726	1891	1891	1891	1891	670
539	20231012	102400	125277756	1891	1890	1891	1890	590
540	20231012	102300	124162651	1890	1890	1890	1890	86
541	20231012	102200	124000111	1890	1890	1890	1890	543
542	20231012	102100	122973841	1890	1890	1890	1890	1000
543	20231012	102000	121083841	1890	1890	1891	1890	250
544	20231012	101900	120611291	1890	1887	1890	1887	18560
545	20231012	101800	85557573	1887	1887	1887	1887	108
546	20231012	101700	85353777	1887	1887	1887	1887	87
547	20231012	101600	85189608	1887	1887	1887	1887	159
548	20231012	101500	84889575	1887	1876	1887	1876	2434
549	20231012	101400	80318617	1887	1887	1887	1887	196
550	20231012	101300	79948765	1887	1887	1887	1887	50
551	20231012	101200	79854415	1887	1887	1887	1887	1236
552	20231012	101100	77522083	1874	1874	1887	1874	94
553	20231012	101000	77344783	1887	1887	1887	1887	140
554	20231012	100900	77080603	1887	1886	1887	1886	434
555	20231012	100800	76261905	1886	1886	1886	1886	228
556	20231012	100700	75831897	1886	1886	1886	1886	87
557	20231012	100600	75667815	1887	1887	1887	1887	889
558	20231012	100500	73990272	1887	1887	1887	1887	9
559	20231012	100400	73973289	1887	1887	1887	1887	195
560	20231012	100300	73605324	1887	1887	1887	1887	435
561	20231012	100200	72784479	1886	1886	1886	1886	108
562	20231012	100100	72580791	1886	1886	1886	1886	86
563	20231012	100000	72418595	1886	1885	1886	1885	1700
564	20231012	095900	69212743	1875	1880	1880	1875	3167
565	20231012	095800	63274603	1880	1880	1880	1880	0
566	20231012	095700	63274603	1880	1881	1881	1880	24
567	20231012	095600	63229478	1881	1881	1881	1881	0
568	20231012	095500	63229478	1881	1881	1881	1881	0
569	20231012	095400	63229478	1881	1881	1881	1881	0
570	20231012	095300	63229478	1881	1878	1881	1878	85
571	20231012	095200	63069758	1878	1878	1878	1878	10
572	20231012	095100	63050978	1878	1878	1878	1878	0
573	20231012	095000	63050978	1878	1880	1880	1878	1447
574	20231012	094900	60331220	1880	1877	1880	1877	357
575	20231012	094800	59660735	1876	1876	1876	1874	2991
576	20231012	094700	54051619	1873	1873	1873	1873	0
577	20231012	094600	54051619	1873	1873	1873	1873	1000
578	20231012	094500	52178619	1871	1871	1871	1871	0
579	20231012	094400	52178619	1871	1871	1871	1871	0
580	20231012	094300	52178619	1871	1871	1871	1871	0
581	20231012	094200	52178619	1871	1871	1871	1871	148
582	20231012	094100	51901711	1870	1870	1870	1870	0
583	20231012	094000	51901711	1870	1871	1871	1870	152
584	20231012	093900	51617366	1872	1873	1873	1872	215
585	20231012	093800	51214781	1875	1879	1879	1875	261
586	20231012	093700	50725095	1879	1879	1879	1879	0
587	20231012	093600	50725095	1879	1881	1881	1879	101
588	20231012	093500	50535314	1881	1881	1881	1881	1
589	20231012	093400	50533433	1881	1881	1881	1881	34
590	20231012	093300	50469479	1881	1881	1881	1881	4
591	20231012	093200	50461955	1881	1882	1882	1880	1380
592	20231012	093100	47866843	1882	1882	1882	1882	4
593	20231012	093000	47859315	1882	1882	1882	1882	889
594	20231012	092900	46186217	1882	1882	1882	1882	12
595	20231012	092800	46163633	1888	1888	1888	1888	0
596	20231012	092700	46163633	1888	1888	1888	1888	0
597	20231012	092600	46163633	1888	1888	1888	1888	0
598	20231012	092500	46163633	1888	1888	1888	1888	0
599	20231012	092400	46163633	1888	1888	1888	1888	0
600	20231012	092300	46163633	1888	1887	1888	1887	472
601	20231012	092200	45272951	1887	1887	1887	1887	0
602	20231012	092100	45272951	1887	1887	1888	1887	52
603	20231012	092000	45174826	1887	1887	1887	1887	1514
604	20231012	091900	42317908	1887	1886	1887	1886	1054
605	20231012	091800	40329575	1886	1886	1886	1886	0
606	20231012	091700	40329575	1886	1882	1886	1882	3476
607	20231012	091600	33777595	1882	1882	1885	1882	352
608	20231012	091500	33114649	1883	1883	1883	1883	1
609	20231012	091400	33112766	1882	1884	1884	1882	207
610	20231012	091300	32722792	1885	1885	1885	1885	21
611	20231012	091200	32683207	1886	1886	1886	1886	11
612	20231012	091100	32662461	1885	1883	1885	1883	3569
613	20231012	091000	25937459	1884	1881	1884	1881	14
614	20231012	090900	25911091	1881	1879	1881	1879	3310
615	20231012	090800	19691280	1868	1879	1879	1868	156
616	20231012	090700	19399322	1879	1880	1880	1879	304
617	20231012	090600	18828102	1863	1876	1880	1863	2201
618	20231012	090500	14694945	1876	1876	1876	1876	100
619	20231012	090400	14507345	1876	1878	1878	1876	304
620	20231012	090300	13936881	1880	1876	1880	1876	1743
621	20231012	090200	10663923	1872	1872	1872	1872	14
622	20231012	090100	10637715	1878	1864	1878	1862	2660
623	20231012	090000	5674878	1866	1860	1866	1860	3051