KissMeData/452670/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	210800	166400903	1953	1953	1953	1953	19824
3	20231010	210700	166400903	1953	1953	1953	1953	0
4	20231010	210600	166400903	1953	1953	1953	1953	0
5	20231010	210500	166400903	1953	1953	1953	1953	0
6	20231010	210400	166400903	1953	1953	1953	1953	0
7	20231010	210300	166400903	1953	1953	1953	1953	0
8	20231010	210200	166400903	1953	1953	1953	1953	0
9	20231010	210100	166400903	1953	1953	1953	1953	0
10	20231010	210000	166400903	1953	1953	1953	1953	0
11	20231010	205900	166400903	1953	1953	1953	1953	0
12	20231010	205800	166400903	1953	1953	1953	1953	0
13	20231010	205700	166400903	1953	1953	1953	1953	0
14	20231010	205600	166400903	1953	1953	1953	1953	0
15	20231010	205500	166400903	1953	1953	1953	1953	0
16	20231010	205400	166400903	1953	1953	1953	1953	0
17	20231010	205300	166400903	1953	1953	1953	1953	0
18	20231010	205200	166400903	1953	1953	1953	1953	0
19	20231010	205100	166400903	1953	1953	1953	1953	0
20	20231010	205000	166400903	1953	1953	1953	1953	0
21	20231010	204900	166400903	1953	1953	1953	1953	0
22	20231010	204800	166400903	1953	1953	1953	1953	0
23	20231010	204700	166400903	1953	1953	1953	1953	0
24	20231010	204600	166400903	1953	1953	1953	1953	0
25	20231010	204500	166400903	1953	1953	1953	1953	0
26	20231010	204400	166400903	1953	1953	1953	1953	0
27	20231010	204300	166400903	1953	1953	1953	1953	0
28	20231010	204200	166400903	1953	1953	1953	1953	0
29	20231010	204100	166400903	1953	1953	1953	1953	0
30	20231010	204000	166400903	1953	1953	1953	1953	0
31	20231010	203900	166400903	1953	1953	1953	1953	0
32	20231010	203800	166400903	1953	1953	1953	1953	19824
33	20231010	203700	166400903	1953	1953	1953	1953	0
34	20231010	203600	166400903	1953	1953	1953	1953	0
35	20231010	203500	166400903	1953	1953	1953	1953	0
36	20231010	203400	166400903	1953	1953	1953	1953	0
37	20231010	203300	166400903	1953	1953	1953	1953	0
38	20231010	203200	166400903	1953	1953	1953	1953	0
39	20231010	203100	166400903	1953	1953	1953	1953	0
40	20231010	203000	166400903	1953	1953	1953	1953	0
41	20231010	202900	166400903	1953	1953	1953	1953	0
42	20231010	202800	166400903	1953	1953	1953	1953	0
43	20231010	202700	166400903	1953	1953	1953	1953	0
44	20231010	202600	166400903	1953	1953	1953	1953	0
45	20231010	202500	166400903	1953	1953	1953	1953	0
46	20231010	202400	166400903	1953	1953	1953	1953	0
47	20231010	202300	166400903	1953	1953	1953	1953	0
48	20231010	202200	166400903	1953	1953	1953	1953	0
49	20231010	202100	166400903	1953	1953	1953	1953	0
50	20231010	202000	166400903	1953	1953	1953	1953	0
51	20231010	201900	166400903	1953	1953	1953	1953	0
52	20231010	201800	166400903	1953	1953	1953	1953	0
53	20231010	201700	166400903	1953	1953	1953	1953	0
54	20231010	201600	166400903	1953	1953	1953	1953	0
55	20231010	201500	166400903	1953	1953	1953	1953	0
56	20231010	201400	166400903	1953	1953	1953	1953	0
57	20231010	201300	166400903	1953	1953	1953	1953	0
58	20231010	201200	166400903	1953	1953	1953	1953	0
59	20231010	201100	166400903	1953	1953	1953	1953	0
60	20231010	201000	166400903	1953	1953	1953	1953	0
61	20231010	200900	166400903	1953	1953	1953	1953	0
62	20231010	200800	166400903	1953	1953	1953	1953	19824
63	20231010	200700	166400903	1953	1953	1953	1953	0
64	20231010	200600	166400903	1953	1953	1953	1953	0
65	20231010	200500	166400903	1953	1953	1953	1953	0
66	20231010	200400	166400903	1953	1953	1953	1953	0
67	20231010	200300	166400903	1953	1953	1953	1953	0
68	20231010	200200	166400903	1953	1953	1953	1953	0
69	20231010	200100	166400903	1953	1953	1953	1953	0
70	20231010	200000	166400903	1953	1953	1953	1953	0
71	20231010	195900	166400903	1953	1953	1953	1953	0
72	20231010	195800	166400903	1953	1953	1953	1953	0
73	20231010	195700	166400903	1953	1953	1953	1953	0
74	20231010	195600	166400903	1953	1953	1953	1953	0
75	20231010	195500	166400903	1953	1953	1953	1953	0
76	20231010	195400	166400903	1953	1953	1953	1953	0
77	20231010	195300	166400903	1953	1953	1953	1953	0
78	20231010	195200	166400903	1953	1953	1953	1953	0
79	20231010	195100	166400903	1953	1953	1953	1953	0
80	20231010	195000	166400903	1953	1953	1953	1953	0
81	20231010	194900	166400903	1953	1953	1953	1953	0
82	20231010	194800	166400903	1953	1953	1953	1953	0
83	20231010	194700	166400903	1953	1953	1953	1953	0
84	20231010	194600	166400903	1953	1953	1953	1953	0
85	20231010	194500	166400903	1953	1953	1953	1953	0
86	20231010	194400	166400903	1953	1953	1953	1953	0
87	20231010	194300	166400903	1953	1953	1953	1953	0
88	20231010	194200	166400903	1953	1953	1953	1953	0
89	20231010	194100	166400903	1953	1953	1953	1953	0
90	20231010	194000	166400903	1953	1953	1953	1953	0
91	20231010	193900	166400903	1953	1953	1953	1953	0
92	20231010	193800	166400903	1953	1953	1953	1953	19824
93	20231010	193700	166400903	1953	1953	1953	1953	0
94	20231010	193600	166400903	1953	1953	1953	1953	0
95	20231010	193500	166400903	1953	1953	1953	1953	0
96	20231010	193400	166400903	1953	1953	1953	1953	0
97	20231010	193300	166400903	1953	1953	1953	1953	0
98	20231010	193200	166400903	1953	1953	1953	1953	0
99	20231010	193100	166400903	1953	1953	1953	1953	0
100	20231010	193000	166400903	1953	1953	1953	1953	0
101	20231010	192900	166400903	1953	1953	1953	1953	0
102	20231010	192800	166400903	1953	1953	1953	1953	0
103	20231010	192700	166400903	1953	1953	1953	1953	0
104	20231010	192600	166400903	1953	1953	1953	1953	0
105	20231010	192500	166400903	1953	1953	1953	1953	0
106	20231010	192400	166400903	1953	1953	1953	1953	0
107	20231010	192300	166400903	1953	1953	1953	1953	0
108	20231010	192200	166400903	1953	1953	1953	1953	0
109	20231010	192100	166400903	1953	1953	1953	1953	0
110	20231010	192000	166400903	1953	1953	1953	1953	0
111	20231010	191900	166400903	1953	1953	1953	1953	0
112	20231010	191800	166400903	1953	1953	1953	1953	0
113	20231010	191700	166400903	1953	1953	1953	1953	0
114	20231010	191600	166400903	1953	1953	1953	1953	0
115	20231010	191500	166400903	1953	1953	1953	1953	0
116	20231010	191400	166400903	1953	1953	1953	1953	0
117	20231010	191300	166400903	1953	1953	1953	1953	0
118	20231010	191200	166400903	1953	1953	1953	1953	0
119	20231010	191100	166400903	1953	1953	1953	1953	0
120	20231010	191000	166400903	1953	1953	1953	1953	0
121	20231010	190900	166400903	1953	1953	1953	1953	0
122	20231010	190800	166400903	1953	1953	1953	1953	19824
123	20231010	190700	166400903	1953	1953	1953	1953	0
124	20231010	190600	166400903	1953	1953	1953	1953	0
125	20231010	190500	166400903	1953	1953	1953	1953	0
126	20231010	190400	166400903	1953	1953	1953	1953	0
127	20231010	190300	166400903	1953	1953	1953	1953	0
128	20231010	190200	166400903	1953	1953	1953	1953	0
129	20231010	190100	166400903	1953	1953	1953	1953	0
130	20231010	190000	166400903	1953	1953	1953	1953	0
131	20231010	185900	166400903	1953	1953	1953	1953	0
132	20231010	185800	166400903	1953	1953	1953	1953	0
133	20231010	185700	166400903	1953	1953	1953	1953	0
134	20231010	185600	166400903	1953	1953	1953	1953	0
135	20231010	185500	166400903	1953	1953	1953	1953	0
136	20231010	185400	166400903	1953	1953	1953	1953	0
137	20231010	185300	166400903	1953	1953	1953	1953	0
138	20231010	185200	166400903	1953	1953	1953	1953	0
139	20231010	185100	166400903	1953	1953	1953	1953	0
140	20231010	185000	166400903	1953	1953	1953	1953	0
141	20231010	184900	166400903	1953	1953	1953	1953	0
142	20231010	184800	166400903	1953	1953	1953	1953	0
143	20231010	184700	166400903	1953	1953	1953	1953	0
144	20231010	184600	166400903	1953	1953	1953	1953	0
145	20231010	184500	166400903	1953	1953	1953	1953	0
146	20231010	184400	166400903	1953	1953	1953	1953	0
147	20231010	184300	166400903	1953	1953	1953	1953	0
148	20231010	184200	166400903	1953	1953	1953	1953	0
149	20231010	184100	166400903	1953	1953	1953	1953	0
150	20231010	184000	166400903	1953	1953	1953	1953	0
151	20231010	183900	166400903	1953	1953	1953	1953	0
152	20231010	183800	166400903	1953	1953	1953	1953	19824
153	20231010	183700	166400903	1953	1953	1953	1953	0
154	20231010	183600	166400903	1953	1953	1953	1953	0
155	20231010	183500	166400903	1953	1953	1953	1953	0
156	20231010	183400	166400903	1953	1953	1953	1953	0
157	20231010	183300	166400903	1953	1953	1953	1953	0
158	20231010	183200	166400903	1953	1953	1953	1953	0
159	20231010	183100	166400903	1953	1953	1953	1953	0
160	20231010	183000	166400903	1953	1953	1953	1953	0
161	20231010	182900	166400903	1953	1953	1953	1953	0
162	20231010	182800	166400903	1953	1953	1953	1953	0
163	20231010	182700	166400903	1953	1953	1953	1953	0
164	20231010	182600	166400903	1953	1953	1953	1953	0
165	20231010	182500	166400903	1953	1953	1953	1953	0
166	20231010	182400	166400903	1953	1953	1953	1953	0
167	20231010	182300	166400903	1953	1953	1953	1953	0
168	20231010	182200	166400903	1953	1953	1953	1953	0
169	20231010	182100	166400903	1953	1953	1953	1953	0
170	20231010	182000	166400903	1953	1953	1953	1953	0
171	20231010	181900	166400903	1953	1953	1953	1953	0
172	20231010	181800	166400903	1953	1953	1953	1953	0
173	20231010	181700	166400903	1953	1953	1953	1953	0
174	20231010	181600	166400903	1953	1953	1953	1953	0
175	20231010	181500	166400903	1953	1953	1953	1953	0
176	20231010	181400	166400903	1953	1953	1953	1953	0
177	20231010	181300	166400903	1953	1953	1953	1953	0
178	20231010	181200	166400903	1953	1953	1953	1953	0
179	20231010	181100	166400903	1953	1953	1953	1953	0
180	20231010	181000	166400903	1953	1953	1953	1953	0
181	20231010	180900	166400903	1953	1953	1953	1953	0
182	20231010	180800	166400903	1953	1953	1953	1953	19824
183	20231010	180700	166400903	1953	1953	1953	1953	0
184	20231010	180600	166400903	1953	1953	1953	1953	0
185	20231010	180500	166400903	1953	1953	1953	1953	0
186	20231010	180400	166400903	1953	1953	1953	1953	0
187	20231010	180300	166400903	1953	1953	1953	1953	0
188	20231010	180200	166400903	1953	1953	1953	1953	0
189	20231010	180100	166400903	1953	1953	1953	1953	0
190	20231010	180000	166400903	1953	1953	1953	1953	0
191	20231010	175900	166400903	1953	1953	1953	1953	0
192	20231010	175800	166400903	1953	1953	1953	1953	0
193	20231010	175700	166400903	1953	1953	1953	1953	0
194	20231010	175600	166400903	1953	1953	1953	1953	0
195	20231010	175500	166400903	1953	1953	1953	1953	0
196	20231010	175400	166400903	1953	1953	1953	1953	0
197	20231010	175300	166400903	1953	1953	1953	1953	0
198	20231010	175200	166400903	1953	1953	1953	1953	0
199	20231010	175100	166400903	1953	1953	1953	1953	0
200	20231010	175000	166400903	1953	1953	1953	1953	0
201	20231010	174900	166400903	1953	1953	1953	1953	0
202	20231010	174800	166400903	1953	1953	1953	1953	0
203	20231010	174700	166400903	1953	1953	1953	1953	0
204	20231010	174600	166400903	1953	1953	1953	1953	0
205	20231010	174500	166400903	1953	1953	1953	1953	0
206	20231010	174400	166400903	1953	1953	1953	1953	0
207	20231010	174300	166400903	1953	1953	1953	1953	0
208	20231010	174200	166400903	1953	1953	1953	1953	0
209	20231010	174100	166400903	1953	1953	1953	1953	0
210	20231010	174000	166400903	1953	1953	1953	1953	0
211	20231010	173900	166400903	1953	1953	1953	1953	0
212	20231010	173800	166400903	1953	1953	1953	1953	19824
213	20231010	173700	166400903	1953	1953	1953	1953	0
214	20231010	173600	166400903	1953	1953	1953	1953	0
215	20231010	173500	166400903	1953	1953	1953	1953	0
216	20231010	173400	166400903	1953	1953	1953	1953	0
217	20231010	173300	166400903	1953	1953	1953	1953	0
218	20231010	173200	166400903	1953	1953	1953	1953	0
219	20231010	173100	166400903	1953	1953	1953	1953	0
220	20231010	173000	166400903	1953	1953	1953	1953	0
221	20231010	172900	166400903	1953	1953	1953	1953	0
222	20231010	172800	166400903	1953	1953	1953	1953	0
223	20231010	172700	166400903	1953	1953	1953	1953	0
224	20231010	172600	166400903	1953	1953	1953	1953	0
225	20231010	172500	166400903	1953	1953	1953	1953	0
226	20231010	172400	166400903	1953	1953	1953	1953	0
227	20231010	172300	166400903	1953	1953	1953	1953	0
228	20231010	172200	166400903	1953	1953	1953	1953	0
229	20231010	172100	166400903	1953	1953	1953	1953	0
230	20231010	172000	166400903	1953	1953	1953	1953	0
231	20231010	171900	166400903	1953	1953	1953	1953	0
232	20231010	171800	166400903	1953	1953	1953	1953	0
233	20231010	171700	166400903	1953	1953	1953	1953	0
234	20231010	171600	166400903	1953	1953	1953	1953	0
235	20231010	171500	166400903	1953	1953	1953	1953	0
236	20231010	171400	166400903	1953	1953	1953	1953	0
237	20231010	171300	166400903	1953	1953	1953	1953	0
238	20231010	171200	166400903	1953	1953	1953	1953	0
239	20231010	171100	166400903	1953	1953	1953	1953	0
240	20231010	171000	166400903	1953	1953	1953	1953	0
241	20231010	170900	166400903	1953	1953	1953	1953	0
242	20231010	170800	166400903	1953	1953	1953	1953	19824
243	20231010	170700	166400903	1953	1953	1953	1953	0
244	20231010	170600	166400903	1953	1953	1953	1953	0
245	20231010	170500	166400903	1953	1953	1953	1953	0
246	20231010	170400	166400903	1953	1953	1953	1953	0
247	20231010	170300	166400903	1953	1953	1953	1953	0
248	20231010	170200	166400903	1953	1953	1953	1953	0
249	20231010	170100	166400903	1953	1953	1953	1953	0
250	20231010	170000	166400903	1953	1953	1953	1953	0
251	20231010	165900	166400903	1953	1953	1953	1953	0
252	20231010	165800	166400903	1953	1953	1953	1953	0
253	20231010	165700	166400903	1953	1953	1953	1953	0
254	20231010	165600	166400903	1953	1953	1953	1953	0
255	20231010	165500	166400903	1953	1953	1953	1953	0
256	20231010	165400	166400903	1953	1953	1953	1953	0
257	20231010	165300	166400903	1953	1953	1953	1953	0
258	20231010	165200	166400903	1953	1953	1953	1953	0
259	20231010	165100	166400903	1953	1953	1953	1953	0
260	20231010	165000	166400903	1953	1953	1953	1953	0
261	20231010	164900	166400903	1953	1953	1953	1953	0
262	20231010	164800	166400903	1953	1953	1953	1953	0
263	20231010	164700	166400903	1953	1953	1953	1953	0
264	20231010	164600	166400903	1953	1953	1953	1953	0
265	20231010	164500	166400903	1953	1953	1953	1953	0
266	20231010	164400	166400903	1953	1953	1953	1953	0
267	20231010	164300	166400903	1953	1953	1953	1953	0
268	20231010	164200	166400903	1953	1953	1953	1953	0
269	20231010	164100	166400903	1953	1953	1953	1953	0
270	20231010	164000	166400903	1953	1953	1953	1953	0
271	20231010	163900	166400903	1953	1953	1953	1953	0
272	20231010	163800	166400903	1953	1953	1953	1953	19824
273	20231010	163700	166400903	1953	1953	1953	1953	0
274	20231010	163600	166400903	1953	1953	1953	1953	0
275	20231010	163500	166400903	1953	1953	1953	1953	0
276	20231010	163400	166400903	1953	1953	1953	1953	0
277	20231010	163300	166400903	1953	1953	1953	1953	0
278	20231010	163200	166400903	1953	1953	1953	1953	0
279	20231010	163100	166400903	1953	1953	1953	1953	0
280	20231010	163000	166400903	1953	1953	1953	1953	0
281	20231010	162900	166400903	1953	1953	1953	1953	0
282	20231010	162800	166400903	1953	1953	1953	1953	0
283	20231010	162700	166400903	1953	1953	1953	1953	0
284	20231010	162600	166400903	1953	1953	1953	1953	0
285	20231010	162500	166400903	1953	1953	1953	1953	0
286	20231010	162400	166400903	1953	1953	1953	1953	0
287	20231010	162300	166400903	1953	1953	1953	1953	0
288	20231010	162200	166400903	1953	1953	1953	1953	0
289	20231010	162100	166400903	1953	1953	1953	1953	0
290	20231010	162000	166400903	1953	1953	1953	1953	0
291	20231010	161900	166400903	1953	1953	1953	1953	0
292	20231010	161800	166400903	1953	1953	1953	1953	0
293	20231010	161700	166400903	1953	1953	1953	1953	0
294	20231010	161600	166400903	1953	1953	1953	1953	0
295	20231010	161500	166400903	1953	1953	1953	1953	0
296	20231010	161400	166400903	1953	1953	1953	1953	0
297	20231010	161300	166400903	1953	1953	1953	1953	0
298	20231010	161200	166400903	1953	1953	1953	1953	0
299	20231010	161100	166400903	1953	1953	1953	1953	0
300	20231010	161000	166400903	1953	1953	1953	1953	0
301	20231010	160900	166400903	1953	1953	1953	1953	0
302	20231010	160800	166400903	1953	1953	1953	1953	19824
303	20231010	160700	166400903	1953	1953	1953	1953	0
304	20231010	160600	166400903	1953	1953	1953	1953	0
305	20231010	160500	166400903	1953	1953	1953	1953	0
306	20231010	160400	166400903	1953	1953	1953	1953	0
307	20231010	160300	166400903	1953	1953	1953	1953	0
308	20231010	160200	166400903	1953	1953	1953	1953	0
309	20231010	160100	166400903	1953	1953	1953	1953	0
310	20231010	160000	166400903	1953	1953	1953	1953	0
311	20231010	155900	166400903	1953	1953	1953	1953	0
312	20231010	155800	166400903	1953	1953	1953	1953	0
313	20231010	155700	166400903	1953	1953	1953	1953	0
314	20231010	155600	166400903	1953	1953	1953	1953	0
315	20231010	155500	166400903	1953	1953	1953	1953	0
316	20231010	155400	166400903	1953	1953	1953	1953	0
317	20231010	155300	166400903	1953	1953	1953	1953	0
318	20231010	155200	166400903	1953	1953	1953	1953	0
319	20231010	155100	166400903	1953	1953	1953	1953	0
320	20231010	155000	166400903	1953	1953	1953	1953	0
321	20231010	154900	166400903	1953	1953	1953	1953	0
322	20231010	154800	166400903	1953	1953	1953	1953	0
323	20231010	154700	166400903	1953	1953	1953	1953	0
324	20231010	154600	166400903	1953	1953	1953	1953	0
325	20231010	154500	166400903	1953	1953	1953	1953	0
326	20231010	154400	166400903	1953	1953	1953	1953	0
327	20231010	154300	166400903	1953	1953	1953	1953	0
328	20231010	154200	166400903	1953	1953	1953	1953	0
329	20231010	154100	166400903	1953	1953	1953	1953	0
330	20231010	154000	166400903	1953	1953	1953	1953	0
331	20231010	153900	166400903	1953	1953	1953	1953	0
332	20231010	153800	166400903	1953	1953	1953	1953	19824
333	20231010	153700	166400903	1953	1953	1953	1953	0
334	20231010	153600	166400903	1953	1953	1953	1953	0
335	20231010	153500	166400903	1953	1953	1953	1953	0
336	20231010	153400	166400903	1953	1953	1953	1953	0
337	20231010	153300	166400903	1953	1953	1953	1953	0
338	20231010	153200	166400903	1953	1953	1953	1953	0
339	20231010	153100	166400903	1953	1953	1953	1953	0
340	20231010	153000	166400903	1953	1953	1953	1953	19824
341	20231010	152900	127684631	1957	1957	1957	1957	0
342	20231010	152800	127684631	1957	1957	1957	1957	0
343	20231010	152700	127684631	1957	1957	1957	1957	0
344	20231010	152600	127684631	1957	1957	1957	1957	0
345	20231010	152500	127684631	1957	1957	1957	1957	0
346	20231010	152400	127684631	1957	1957	1957	1957	0
347	20231010	152300	127684631	1957	1957	1957	1957	0
348	20231010	152200	127684631	1957	1957	1957	1957	0
349	20231010	152100	127684631	1957	1957	1957	1957	0
350	20231010	152000	127684631	1957	1957	1957	1957	0
351	20231010	151900	127684631	1957	1957	1957	1957	230
352	20231010	151800	127234521	1960	1960	1960	1960	0
353	20231010	151700	127234521	1960	1960	1960	1960	0
354	20231010	151600	127234521	1960	1960	1960	1960	0
355	20231010	151500	127234521	1960	1960	1960	1960	0
356	20231010	151400	127234521	1960	1960	1960	1960	0
357	20231010	151300	127234521	1960	1960	1960	1960	0
358	20231010	151200	127234521	1960	1960	1960	1960	0
359	20231010	151100	127234521	1960	1960	1960	1960	0
360	20231010	151000	127234521	1960	1960	1960	1960	10
361	20231010	150900	127214921	1959	1959	1959	1959	0
362	20231010	150800	127214921	1959	1959	1959	1959	0
363	20231010	150700	127214921	1959	1959	1959	1959	0
364	20231010	150600	127214921	1959	1959	1959	1959	0
365	20231010	150500	127214921	1959	1956	1959	1956	178
366	20231010	150400	126866653	1956	1956	1956	1956	0
367	20231010	150300	126866653	1956	1956	1956	1956	21
368	20231010	150200	126825577	1957	1957	1957	1957	0
369	20231010	150100	126825577	1957	1957	1957	1957	0
370	20231010	150000	126825577	1957	1957	1957	1957	2
371	20231010	145900	126821663	1959	1959	1959	1959	10
372	20231010	145800	126802073	1956	1956	1956	1956	500
373	20231010	145700	125824073	1959	1959	1959	1959	4
374	20231010	145600	125816237	1959	1959	1959	1959	0
375	20231010	145500	125816237	1959	1959	1959	1959	0
376	20231010	145400	125816237	1959	1959	1959	1959	0
377	20231010	145300	125816237	1959	1959	1959	1956	42
378	20231010	145200	125734025	1956	1956	1956	1956	21
379	20231010	145100	125692949	1956	1956	1956	1956	0
380	20231010	145000	125692949	1956	1957	1957	1956	22
381	20231010	144900	125649909	1960	1960	1960	1960	0
382	20231010	144800	125649909	1960	1960	1960	1960	0
383	20231010	144700	125649909	1960	1960	1960	1960	0
384	20231010	144600	125649909	1960	1960	1960	1960	0
385	20231010	144500	125649909	1960	1960	1960	1960	0
386	20231010	144400	125649909	1960	1960	1960	1960	0
387	20231010	144300	125649909	1960	1960	1960	1960	0
388	20231010	144200	125649909	1960	1960	1960	1960	0
389	20231010	144100	125649909	1960	1960	1960	1960	0
390	20231010	144000	125649909	1960	1960	1960	1960	0
391	20231010	143900	125649909	1960	1960	1960	1960	10
392	20231010	143800	125630309	1960	1960	1960	1960	0
393	20231010	143700	125630309	1960	1960	1960	1960	0
394	20231010	143600	125630309	1960	1960	1960	1960	0
395	20231010	143500	125630309	1960	1960	1960	1960	0
396	20231010	143400	125630309	1960	1960	1960	1960	0
397	20231010	143300	125630309	1960	1960	1960	1960	0
398	20231010	143200	125630309	1960	1960	1960	1960	0
399	20231010	143100	125630309	1960	1960	1960	1960	0
400	20231010	143000	125630309	1960	1960	1960	1960	0
401	20231010	142900	125630309	1960	1960	1960	1960	0
402	20231010	142800	125630309	1960	1960	1960	1960	0
403	20231010	142700	125630309	1960	1960	1960	1960	0
404	20231010	142600	125630309	1960	1960	1960	1960	0
405	20231010	142500	125630309	1960	1960	1960	1960	0
406	20231010	142400	125630309	1960	1960	1960	1960	0
407	20231010	142300	125630309	1960	1960	1960	1960	0
408	20231010	142200	125630309	1960	1960	1960	1960	0
409	20231010	142100	125630309	1960	1960	1960	1960	0
410	20231010	142000	125630309	1960	1960	1960	1960	10
411	20231010	141900	125610709	1957	1957	1957	1957	74
412	20231010	141800	125465891	1957	1957	1957	1957	0
413	20231010	141700	125465891	1957	1957	1957	1957	11
414	20231010	141600	125444364	1959	1959	1959	1959	0
415	20231010	141500	125444364	1959	1959	1959	1959	0
416	20231010	141400	125444364	1959	1957	1959	1957	30
417	20231010	141300	125385634	1963	1963	1963	1963	0
418	20231010	141200	125385634	1963	1963	1963	1963	0
419	20231010	141100	125385634	1963	1963	1963	1963	0
420	20231010	141000	125385634	1963	1963	1963	1963	0
421	20231010	140900	125385634	1963	1963	1963	1963	0
422	20231010	140800	125385634	1963	1963	1963	1963	0
423	20231010	140700	125385634	1963	1963	1963	1963	0
424	20231010	140600	125385634	1963	1963	1963	1963	0
425	20231010	140500	125385634	1963	1963	1963	1963	0
426	20231010	140400	125385634	1963	1962	1963	1962	20
427	20231010	140300	125346384	1960	1960	1960	1960	417
428	20231010	140200	124529064	1960	1960	1960	1960	0
429	20231010	140100	124529064	1960	1960	1960	1960	0
430	20231010	140000	124529064	1960	1960	1960	1960	0
431	20231010	135900	124529064	1960	1960	1960	1960	0
432	20231010	135800	124529064	1960	1960	1960	1960	0
433	20231010	135700	124529064	1960	1960	1960	1960	0
434	20231010	135600	124529064	1960	1960	1960	1960	0
435	20231010	135500	124529064	1960	1960	1960	1960	0
436	20231010	135400	124529064	1960	1960	1960	1960	0
437	20231010	135300	124529064	1960	1960	1960	1960	0
438	20231010	135200	124529064	1960	1960	1960	1960	0
439	20231010	135100	124529064	1960	1957	1960	1957	11
440	20231010	135000	124507507	1960	1960	1960	1960	0
441	20231010	134900	124507507	1960	1960	1960	1960	0
442	20231010	134800	124507507	1960	1960	1960	1960	100
443	20231010	134700	124311507	1960	1960	1960	1960	0
444	20231010	134600	124311507	1960	1960	1960	1960	0
445	20231010	134500	124311507	1960	1960	1960	1960	0
446	20231010	134400	124311507	1960	1960	1960	1960	0
447	20231010	134300	124311507	1960	1960	1960	1960	0
448	20231010	134200	124311507	1960	1960	1960	1960	0
449	20231010	134100	124311507	1960	1960	1960	1960	0
450	20231010	134000	124311507	1960	1960	1960	1960	0
451	20231010	133900	124311507	1960	1960	1960	1960	0
452	20231010	133800	124311507	1960	1960	1960	1960	0
453	20231010	133700	124311507	1960	1960	1960	1960	0
454	20231010	133600	124311507	1960	1960	1960	1960	0
455	20231010	133500	124311507	1960	1960	1960	1960	1
456	20231010	133400	124309547	1960	1960	1960	1960	0
457	20231010	133300	124309547	1960	1960	1960	1960	0
458	20231010	133200	124309547	1960	1960	1960	1960	0
459	20231010	133100	124309547	1960	1960	1960	1960	0
460	20231010	133000	124309547	1960	1960	1960	1960	0
461	20231010	132900	124309547	1960	1960	1960	1960	0
462	20231010	132800	124309547	1960	1960	1960	1960	0
463	20231010	132700	124309547	1960	1960	1960	1960	0
464	20231010	132600	124309547	1960	1960	1960	1960	0
465	20231010	132500	124309547	1960	1960	1960	1960	0
466	20231010	132400	124309547	1960	1960	1960	1960	0
467	20231010	132300	124309547	1960	1960	1960	1960	0
468	20231010	132200	124309547	1960	1960	1960	1960	0
469	20231010	132100	124309547	1960	1960	1960	1960	0
470	20231010	132000	124309547	1960	1960	1960	1960	0
471	20231010	131900	124309547	1960	1960	1960	1960	0
472	20231010	131800	124309547	1960	1960	1960	1960	0
473	20231010	131700	124309547	1960	1960	1960	1960	0
474	20231010	131600	124309547	1960	1960	1960	1960	0
475	20231010	131500	124309547	1960	1959	1960	1959	20000
476	20231010	131400	85109792	1959	1959	1959	1959	0
477	20231010	131300	85109792	1959	1959	1959	1959	10
478	20231010	131200	85090202	1957	1957	1957	1957	11
479	20231010	131100	85068675	1959	1959	1959	1959	0
480	20231010	131000	85068675	1959	1959	1959	1959	0
481	20231010	130900	85068675	1959	1959	1959	1959	10
482	20231010	130800	85049085	1956	1956	1956	1956	0
483	20231010	130700	85049085	1956	1956	1956	1956	0
484	20231010	130600	85049085	1956	1956	1956	1956	1
485	20231010	130500	85047129	1960	1960	1960	1960	0
486	20231010	130400	85047129	1960	1960	1960	1960	0
487	20231010	130300	85047129	1960	1960	1960	1960	0
488	20231010	130200	85047129	1960	1960	1960	1960	10
489	20231010	130100	85027529	1956	1956	1956	1956	0
490	20231010	130000	85027529	1956	1956	1956	1956	0
491	20231010	125900	85027529	1956	1956	1956	1956	0
492	20231010	125800	85027529	1956	1956	1956	1956	0
493	20231010	125700	85027529	1956	1956	1956	1956	0
494	20231010	125600	85027529	1956	1956	1956	1956	0
495	20231010	125500	85027529	1956	1956	1956	1956	644
496	20231010	125400	83767865	1960	1960	1960	1960	0
497	20231010	125300	83767865	1960	1960	1960	1960	0
498	20231010	125200	83767865	1960	1960	1960	1960	0
499	20231010	125100	83767865	1960	1960	1960	1960	0
500	20231010	125000	83767865	1960	1960	1960	1960	0
501	20231010	124900	83767865	1960	1960	1960	1960	0
502	20231010	124800	83767865	1960	1960	1960	1960	0
503	20231010	124700	83767865	1960	1957	1960	1956	32
504	20231010	124600	83705229	1960	1960	1960	1960	0
505	20231010	124500	83705229	1960	1960	1960	1960	0
506	20231010	124400	83705229	1960	1960	1960	1960	0
507	20231010	124300	83705229	1960	1960	1960	1960	0
508	20231010	124200	83705229	1960	1960	1960	1960	0
509	20231010	124100	83705229	1960	1960	1960	1960	0
510	20231010	124000	83705229	1960	1960	1960	1960	0
511	20231010	123900	83705229	1960	1960	1960	1960	0
512	20231010	123800	83705229	1960	1960	1960	1960	0
513	20231010	123700	83705229	1960	1960	1960	1960	0
514	20231010	123600	83705229	1960	1960	1960	1960	0
515	20231010	123500	83705229	1960	1960	1960	1960	0
516	20231010	123400	83705229	1960	1960	1960	1960	0
517	20231010	123300	83705229	1960	1960	1960	1960	0
518	20231010	123200	83705229	1960	1960	1960	1960	0
519	20231010	123100	83705229	1960	1960	1960	1960	0
520	20231010	123000	83705229	1960	1960	1960	1960	0
521	20231010	122900	83705229	1960	1960	1960	1960	0
522	20231010	122800	83705229	1960	1960	1960	1960	0
523	20231010	122700	83705229	1960	1960	1960	1960	0
524	20231010	122600	83705229	1960	1960	1960	1960	0
525	20231010	122500	83705229	1960	1960	1960	1960	5
526	20231010	122400	83695429	1960	1960	1960	1960	0
527	20231010	122300	83695429	1960	1960	1960	1960	0
528	20231010	122200	83695429	1960	1960	1960	1960	0
529	20231010	122100	83695429	1960	1960	1960	1960	0
530	20231010	122000	83695429	1960	1960	1960	1960	0
531	20231010	121900	83695429	1960	1960	1960	1960	0
532	20231010	121800	83695429	1960	1960	1960	1960	0
533	20231010	121700	83695429	1960	1960	1960	1960	55
534	20231010	121600	83587629	1960	1960	1960	1960	0
535	20231010	121500	83587629	1960	1960	1960	1960	0
536	20231010	121400	83587629	1960	1960	1960	1960	0
537	20231010	121300	83587629	1960	1960	1960	1960	0
538	20231010	121200	83587629	1960	1960	1960	1960	0
539	20231010	121100	83587629	1960	1960	1960	1960	0
540	20231010	121000	83587629	1960	1960	1960	1960	0
541	20231010	120900	83587629	1960	1960	1960	1960	0
542	20231010	120800	83587629	1960	1960	1960	1960	0
543	20231010	120700	83587629	1960	1960	1960	1960	10
544	20231010	120600	83568029	1956	1956	1956	1956	0
545	20231010	120500	83568029	1956	1956	1956	1956	0
546	20231010	120400	83568029	1956	1956	1956	1956	0
547	20231010	120300	83568029	1956	1956	1956	1956	20
548	20231010	120200	83528909	1956	1956	1956	1956	132
549	20231010	120100	83270717	1956	1956	1956	1956	0
550	20231010	120000	83270717	1956	1956	1956	1956	0
551	20231010	115900	83270717	1956	1956	1956	1956	0
552	20231010	115800	83270717	1956	1956	1956	1956	0
553	20231010	115700	83270717	1956	1956	1956	1956	0
554	20231010	115600	83270717	1956	1956	1956	1956	0
555	20231010	115500	83270717	1956	1956	1956	1956	0
556	20231010	115400	83270717	1956	1956	1956	1956	1
557	20231010	115300	83268761	1956	1956	1956	1956	0
558	20231010	115200	83268761	1956	1956	1956	1956	0
559	20231010	115100	83268761	1956	1956	1956	1956	0
560	20231010	115000	83268761	1956	1956	1956	1956	0
561	20231010	114900	83268761	1956	1956	1956	1956	0
562	20231010	114800	83268761	1956	1956	1956	1956	0
563	20231010	114700	83268761	1956	1956	1956	1956	0
564	20231010	114600	83268761	1956	1956	1956	1956	0
565	20231010	114500	83268761	1956	1956	1956	1956	0
566	20231010	114400	83268761	1956	1956	1956	1956	0
567	20231010	114300	83268761	1956	1956	1956	1956	0
568	20231010	114200	83268761	1956	1956	1956	1956	0
569	20231010	114100	83268761	1956	1956	1956	1956	0
570	20231010	114000	83268761	1956	1956	1956	1956	0
571	20231010	113900	83268761	1956	1956	1956	1956	0
572	20231010	113800	83268761	1956	1956	1956	1956	0
573	20231010	113700	83268761	1956	1956	1956	1956	0
574	20231010	113600	83268761	1956	1956	1956	1956	0
575	20231010	113500	83268761	1956	1956	1956	1956	0
576	20231010	113400	83268761	1956	1956	1956	1956	0
577	20231010	113300	83268761	1956	1956	1956	1956	0
578	20231010	113200	83268761	1956	1956	1956	1956	0
579	20231010	113100	83268761	1956	1956	1956	1956	0
580	20231010	113000	83268761	1956	1956	1956	1956	0
581	20231010	112900	83268761	1956	1956	1956	1956	0
582	20231010	112800	83268761	1956	1956	1956	1956	0
583	20231010	112700	83268761	1956	1959	1959	1956	250
584	20231010	112600	82779183	1963	1963	1963	1963	0
585	20231010	112500	82779183	1963	1963	1963	1963	0
586	20231010	112400	82779183	1963	1963	1963	1963	0
587	20231010	112300	82779183	1963	1963	1963	1963	0
588	20231010	112200	82779183	1963	1963	1963	1963	0
589	20231010	112100	82779183	1963	1963	1963	1963	0
590	20231010	112000	82779183	1963	1963	1963	1963	0
591	20231010	111900	82779183	1963	1963	1963	1963	0
592	20231010	111800	82779183	1963	1963	1963	1963	0
593	20231010	111700	82779183	1963	1963	1963	1963	0
594	20231010	111600	82779183	1963	1963	1963	1963	0
595	20231010	111500	82779183	1963	1963	1963	1963	0
596	20231010	111400	82779183	1963	1963	1963	1963	0
597	20231010	111300	82779183	1963	1963	1963	1963	10
598	20231010	111200	82759553	1962	1962	1962	1962	0
599	20231010	111100	82759553	1962	1962	1962	1962	0
600	20231010	111000	82759553	1962	1962	1962	1962	400
601	20231010	110900	81974753	1962	1962	1962	1962	0
602	20231010	110800	81974753	1962	1962	1962	1962	10
603	20231010	110700	81955133	1959	1959	1959	1959	0
604	20231010	110600	81955133	1959	1959	1959	1959	0
605	20231010	110500	81955133	1959	1959	1959	1959	0
606	20231010	110400	81955133	1959	1960	1960	1959	22
607	20231010	110300	81912034	1962	1962	1962	1962	0
608	20231010	110200	81912034	1962	1962	1962	1962	0
609	20231010	110100	81912034	1962	1962	1962	1962	0
610	20231010	110000	81912034	1962	1959	1962	1959	132
611	20231010	105900	81653416	1962	1962	1962	1962	0
612	20231010	105800	81653416	1962	1962	1962	1962	0
613	20231010	105700	81653416	1962	1962	1962	1962	0
614	20231010	105600	81653416	1962	1962	1962	1962	0
615	20231010	105500	81653416	1962	1959	1962	1959	94
616	20231010	105400	81469240	1962	1962	1962	1962	10
617	20231010	105300	81449620	1959	1959	1959	1959	91
618	20231010	105200	81271351	1963	1963	1963	1963	0
619	20231010	105100	81271351	1963	1963	1963	1963	0
620	20231010	105000	81271351	1963	1963	1963	1963	0
621	20231010	104900	81271351	1963	1963	1963	1963	0
622	20231010	104800	81271351	1963	1963	1963	1963	0
623	20231010	104700	81271351	1963	1963	1963	1963	0
624	20231010	104600	81271351	1963	1963	1963	1963	0
625	20231010	104500	81271351	1963	1963	1963	1963	0
626	20231010	104400	81271351	1963	1963	1963	1963	0
627	20231010	104300	81271351	1963	1963	1963	1963	0
628	20231010	104200	81271351	1963	1963	1963	1963	0
629	20231010	104100	81271351	1963	1963	1963	1963	0
630	20231010	104000	81271351	1963	1963	1963	1963	0
631	20231010	103900	81271351	1963	1963	1963	1963	0
632	20231010	103800	81271351	1963	1963	1963	1963	0
633	20231010	103700	81271351	1963	1963	1963	1963	0
634	20231010	103600	81271351	1963	1963	1963	1963	0
635	20231010	103500	81271351	1963	1963	1963	1963	10
636	20231010	103400	81251721	1956	1956	1956	1956	22
637	20231010	103300	81208689	1964	1964	1964	1964	0
638	20231010	103200	81208689	1964	1964	1964	1964	0
639	20231010	103100	81208689	1964	1964	1964	1964	0
640	20231010	103000	81208689	1964	1964	1964	1964	0
641	20231010	102900	81208689	1964	1964	1964	1964	0
642	20231010	102800	81208689	1964	1964	1964	1964	0
643	20231010	102700	81208689	1964	1956	1964	1956	20
644	20231010	102600	81169489	1964	1964	1964	1964	0
645	20231010	102500	81169489	1964	1964	1964	1964	0
646	20231010	102400	81169489	1964	1965	1965	1964	187
647	20231010	102300	80802211	1964	1962	1964	1962	1323
648	20231010	102200	78204386	1964	1964	1964	1964	0
649	20231010	102100	78204386	1964	1964	1964	1964	0
650	20231010	102000	78204386	1964	1964	1964	1964	0
651	20231010	101900	78204386	1964	1964	1964	1964	0
652	20231010	101800	78204386	1964	1964	1964	1964	0
653	20231010	101700	78204386	1964	1964	1964	1964	0
654	20231010	101600	78204386	1964	1964	1964	1964	0
655	20231010	101500	78204386	1964	1964	1964	1964	0
656	20231010	101400	78204386	1964	1959	1964	1959	7000
657	20231010	101300	64459628	1959	1959	1959	1959	0
658	20231010	101200	64459628	1959	1959	1959	1959	0
659	20231010	101100	64459628	1959	1959	1959	1959	0
660	20231010	101000	64459628	1959	1959	1959	1959	0
661	20231010	100900	64459628	1959	1956	1959	1956	11
662	20231010	100800	64438082	1959	1959	1959	1959	0
663	20231010	100700	64438082	1959	1959	1959	1959	10
664	20231010	100600	64418492	1962	1962	1962	1962	0
665	20231010	100500	64418492	1962	1957	1962	1956	40
666	20231010	100400	64340191	1963	1963	1963	1963	0
667	20231010	100300	64340191	1963	1963	1963	1963	0
668	20231010	100200	64340191	1963	1963	1963	1963	0
669	20231010	100100	64340191	1963	1963	1963	1963	0
670	20231010	100000	64340191	1963	1963	1963	1963	0
671	20231010	095900	64340191	1963	1963	1963	1963	0
672	20231010	095800	64340191	1963	1963	1963	1963	0
673	20231010	095700	64340191	1963	1956	1963	1956	1537
674	20231010	095600	61323863	1956	1956	1956	1956	6956
675	20231010	095500	47717927	1957	1957	1957	1957	133
676	20231010	095400	47457646	1959	1959	1959	1959	5
677	20231010	095300	47447851	1959	1959	1959	1959	10
678	20231010	095200	47428261	1957	1957	1957	1957	254
679	20231010	095100	46931183	1957	1958	1958	1957	23
680	20231010	095000	46886162	1961	1961	1961	1961	0
681	20231010	094900	46886162	1961	1961	1961	1961	0
682	20231010	094800	46886162	1961	1961	1961	1961	0
683	20231010	094700	46886162	1961	1961	1961	1961	5
684	20231010	094600	46876357	1961	1961	1961	1961	0
685	20231010	094500	46876357	1961	1960	1961	1957	40
686	20231010	094400	46798004	1957	1957	1957	1957	65
687	20231010	094300	46670799	1961	1961	1961	1961	1
688	20231010	094200	46668838	1961	1961	1961	1961	0
689	20231010	094100	46668838	1961	1961	1961	1961	0
690	20231010	094000	46668838	1961	1961	1961	1957	4020
691	20231010	093900	38801618	1957	1957	1957	1957	0
692	20231010	093800	38801618	1957	1961	1961	1957	100
693	20231010	093700	38605818	1962	1962	1962	1962	0
694	20231010	093600	38605818	1962	1962	1962	1962	0
695	20231010	093500	38605818	1962	1962	1962	1962	0
696	20231010	093400	38605818	1962	1962	1962	1962	0
697	20231010	093300	38605818	1962	1962	1962	1962	0
698	20231010	093200	38605818	1962	1957	1962	1957	137
699	20231010	093100	38337659	1962	1962	1962	1962	0
700	20231010	093000	38337659	1962	1962	1962	1962	0
701	20231010	092900	38337659	1962	1962	1962	1962	0
702	20231010	092800	38337659	1962	1962	1962	1962	0
703	20231010	092700	38337659	1962	1957	1962	1957	160
704	20231010	092600	38024489	1957	1959	1959	1957	22
705	20231010	092500	37981414	1962	1962	1962	1962	0
706	20231010	092400	37981414	1962	1962	1962	1962	0
707	20231010	092300	37981414	1962	1957	1962	1957	17
708	20231010	092200	37948094	1958	1958	1958	1958	706
709	20231010	092100	36565746	1958	1958	1958	1958	2628
710	20231010	092000	31420122	1958	1958	1958	1958	150
711	20231010	091900	31126422	1958	1958	1958	1958	301
712	20231010	091800	30537064	1962	1962	1962	1962	0
713	20231010	091700	30537064	1962	1962	1962	1962	10
714	20231010	091600	30517444	1958	1958	1958	1958	21
715	20231010	091500	30476326	1962	1962	1962	1962	0
716	20231010	091400	30476326	1962	1962	1962	1962	0
717	20231010	091300	30476326	1962	1962	1962	1962	0
718	20231010	091200	30476326	1962	1962	1962	1962	0
719	20231010	091100	30476326	1962	1962	1962	1962	0
720	20231010	091000	30476326	1962	1962	1962	1962	0
721	20231010	090900	30476326	1962	1962	1962	1962	0
722	20231010	090800	30476326	1962	1962	1962	1962	0
723	20231010	090700	30476326	1962	1962	1962	1962	0
724	20231010	090600	30476326	1962	1962	1962	1962	0
725	20231010	090500	30476326	1962	1962	1962	1962	0
726	20231010	090400	30476326	1962	1957	1962	1957	408
727	20231010	090300	29677820	1958	1958	1958	1958	10050
728	20231010	090200	9999920	1960	1960	1960	1960	102
729	20231010	090100	9800000	1960	1960	1960	1960	0
730	20231010	090000	9800000	1960	1960	1960	1960	5000