KissMeData/198080/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	201100	73718922	1958	1958	1958	1958	2256
3	20231023	201000	73718922	1958	1958	1958	1958	0
4	20231023	200900	73718922	1958	1958	1958	1958	0
5	20231023	200800	73718922	1958	1958	1958	1958	0
6	20231023	200700	73718922	1958	1958	1958	1958	0
7	20231023	200600	73718922	1958	1958	1958	1958	0
8	20231023	200500	73718922	1958	1958	1958	1958	0
9	20231023	200400	73718922	1958	1958	1958	1958	0
10	20231023	200300	73718922	1958	1958	1958	1958	0
11	20231023	200200	73718922	1958	1958	1958	1958	0
12	20231023	200100	73718922	1958	1958	1958	1958	0
13	20231023	200000	73718922	1958	1958	1958	1958	0
14	20231023	195900	73718922	1958	1958	1958	1958	0
15	20231023	195800	73718922	1958	1958	1958	1958	0
16	20231023	195700	73718922	1958	1958	1958	1958	0
17	20231023	195600	73718922	1958	1958	1958	1958	0
18	20231023	195500	73718922	1958	1958	1958	1958	0
19	20231023	195400	73718922	1958	1958	1958	1958	0
20	20231023	195300	73718922	1958	1958	1958	1958	0
21	20231023	195200	73718922	1958	1958	1958	1958	0
22	20231023	195100	73718922	1958	1958	1958	1958	0
23	20231023	195000	73718922	1958	1958	1958	1958	0
24	20231023	194900	73718922	1958	1958	1958	1958	0
25	20231023	194800	73718922	1958	1958	1958	1958	0
26	20231023	194700	73718922	1958	1958	1958	1958	0
27	20231023	194600	73718922	1958	1958	1958	1958	0
28	20231023	194500	73718922	1958	1958	1958	1958	0
29	20231023	194400	73718922	1958	1958	1958	1958	0
30	20231023	194300	73718922	1958	1958	1958	1958	0
31	20231023	194200	73718922	1958	1958	1958	1958	0
32	20231023	194100	73718922	1958	1958	1958	1958	2256
33	20231023	194000	73718922	1958	1958	1958	1958	0
34	20231023	193900	73718922	1958	1958	1958	1958	0
35	20231023	193800	73718922	1958	1958	1958	1958	0
36	20231023	193700	73718922	1958	1958	1958	1958	0
37	20231023	193600	73718922	1958	1958	1958	1958	0
38	20231023	193500	73718922	1958	1958	1958	1958	0
39	20231023	193400	73718922	1958	1958	1958	1958	0
40	20231023	193300	73718922	1958	1958	1958	1958	0
41	20231023	193200	73718922	1958	1958	1958	1958	0
42	20231023	193100	73718922	1958	1958	1958	1958	0
43	20231023	193000	73718922	1958	1958	1958	1958	0
44	20231023	192900	73718922	1958	1958	1958	1958	0
45	20231023	192800	73718922	1958	1958	1958	1958	0
46	20231023	192700	73718922	1958	1958	1958	1958	0
47	20231023	192600	73718922	1958	1958	1958	1958	0
48	20231023	192500	73718922	1958	1958	1958	1958	0
49	20231023	192400	73718922	1958	1958	1958	1958	0
50	20231023	192300	73718922	1958	1958	1958	1958	0
51	20231023	192200	73718922	1958	1958	1958	1958	0
52	20231023	192100	73718922	1958	1958	1958	1958	0
53	20231023	192000	73718922	1958	1958	1958	1958	0
54	20231023	191900	73718922	1958	1958	1958	1958	0
55	20231023	191800	73718922	1958	1958	1958	1958	0
56	20231023	191700	73718922	1958	1958	1958	1958	0
57	20231023	191600	73718922	1958	1958	1958	1958	0
58	20231023	191500	73718922	1958	1958	1958	1958	0
59	20231023	191400	73718922	1958	1958	1958	1958	0
60	20231023	191300	73718922	1958	1958	1958	1958	0
61	20231023	191200	73718922	1958	1958	1958	1958	0
62	20231023	191100	73718922	1958	1958	1958	1958	2256
63	20231023	191000	73718922	1958	1958	1958	1958	0
64	20231023	190900	73718922	1958	1958	1958	1958	0
65	20231023	190800	73718922	1958	1958	1958	1958	0
66	20231023	190700	73718922	1958	1958	1958	1958	0
67	20231023	190600	73718922	1958	1958	1958	1958	0
68	20231023	190500	73718922	1958	1958	1958	1958	0
69	20231023	190400	73718922	1958	1958	1958	1958	0
70	20231023	190300	73718922	1958	1958	1958	1958	0
71	20231023	190200	73718922	1958	1958	1958	1958	0
72	20231023	190100	73718922	1958	1958	1958	1958	0
73	20231023	190000	73718922	1958	1958	1958	1958	0
74	20231023	185900	73718922	1958	1958	1958	1958	0
75	20231023	185800	73718922	1958	1958	1958	1958	0
76	20231023	185700	73718922	1958	1958	1958	1958	0
77	20231023	185600	73718922	1958	1958	1958	1958	0
78	20231023	185500	73718922	1958	1958	1958	1958	0
79	20231023	185400	73718922	1958	1958	1958	1958	0
80	20231023	185300	73718922	1958	1958	1958	1958	0
81	20231023	185200	73718922	1958	1958	1958	1958	0
82	20231023	185100	73718922	1958	1958	1958	1958	0
83	20231023	185000	73718922	1958	1958	1958	1958	0
84	20231023	184900	73718922	1958	1958	1958	1958	0
85	20231023	184800	73718922	1958	1958	1958	1958	0
86	20231023	184700	73718922	1958	1958	1958	1958	0
87	20231023	184600	73718922	1958	1958	1958	1958	0
88	20231023	184500	73718922	1958	1958	1958	1958	0
89	20231023	184400	73718922	1958	1958	1958	1958	0
90	20231023	184300	73718922	1958	1958	1958	1958	0
91	20231023	184200	73718922	1958	1958	1958	1958	0
92	20231023	184100	73718922	1958	1958	1958	1958	2256
93	20231023	184000	73718922	1958	1958	1958	1958	0
94	20231023	183900	73718922	1958	1958	1958	1958	0
95	20231023	183800	73718922	1958	1958	1958	1958	0
96	20231023	183700	73718922	1958	1958	1958	1958	0
97	20231023	183600	73718922	1958	1958	1958	1958	0
98	20231023	183500	73718922	1958	1958	1958	1958	0
99	20231023	183400	73718922	1958	1958	1958	1958	0
100	20231023	183300	73718922	1958	1958	1958	1958	0
101	20231023	183200	73718922	1958	1958	1958	1958	0
102	20231023	183100	73718922	1958	1958	1958	1958	0
103	20231023	183000	73718922	1958	1958	1958	1958	0
104	20231023	182900	73718922	1958	1958	1958	1958	0
105	20231023	182800	73718922	1958	1958	1958	1958	0
106	20231023	182700	73718922	1958	1958	1958	1958	0
107	20231023	182600	73718922	1958	1958	1958	1958	0
108	20231023	182500	73718922	1958	1958	1958	1958	0
109	20231023	182400	73718922	1958	1958	1958	1958	0
110	20231023	182300	73718922	1958	1958	1958	1958	0
111	20231023	182200	73718922	1958	1958	1958	1958	0
112	20231023	182100	73718922	1958	1958	1958	1958	0
113	20231023	182000	73718922	1958	1958	1958	1958	0
114	20231023	181900	73718922	1958	1958	1958	1958	0
115	20231023	181800	73718922	1958	1958	1958	1958	0
116	20231023	181700	73718922	1958	1958	1958	1958	0
117	20231023	181600	73718922	1958	1958	1958	1958	0
118	20231023	181500	73718922	1958	1958	1958	1958	0
119	20231023	181400	73718922	1958	1958	1958	1958	0
120	20231023	181300	73718922	1958	1958	1958	1958	0
121	20231023	181200	73718922	1958	1958	1958	1958	0
122	20231023	181100	73718922	1958	1958	1958	1958	2256
123	20231023	181000	73718922	1958	1958	1958	1958	0
124	20231023	180900	73718922	1958	1958	1958	1958	0
125	20231023	180800	73718922	1958	1958	1958	1958	0
126	20231023	180700	73718922	1958	1958	1958	1958	0
127	20231023	180600	73718922	1958	1958	1958	1958	0
128	20231023	180500	73718922	1958	1958	1958	1958	0
129	20231023	180400	73718922	1958	1958	1958	1958	0
130	20231023	180300	73718922	1958	1958	1958	1958	0
131	20231023	180200	73718922	1958	1958	1958	1958	0
132	20231023	180100	73718922	1958	1958	1958	1958	0
133	20231023	180000	73718922	1958	1958	1958	1958	0
134	20231023	175900	73718922	1958	1958	1958	1958	0
135	20231023	175800	73718922	1958	1958	1958	1958	0
136	20231023	175700	73718922	1958	1958	1958	1958	0
137	20231023	175600	73718922	1958	1958	1958	1958	0
138	20231023	175500	73718922	1958	1958	1958	1958	0
139	20231023	175400	73718922	1958	1958	1958	1958	0
140	20231023	175300	73718922	1958	1958	1958	1958	0
141	20231023	175200	73718922	1958	1958	1958	1958	0
142	20231023	175100	73718922	1958	1958	1958	1958	0
143	20231023	175000	73718922	1958	1958	1958	1958	0
144	20231023	174900	73718922	1958	1958	1958	1958	0
145	20231023	174800	73718922	1958	1958	1958	1958	0
146	20231023	174700	73718922	1958	1958	1958	1958	0
147	20231023	174600	73718922	1958	1958	1958	1958	0
148	20231023	174500	73718922	1958	1958	1958	1958	0
149	20231023	174400	73718922	1958	1958	1958	1958	0
150	20231023	174300	73718922	1958	1958	1958	1958	0
151	20231023	174200	73718922	1958	1958	1958	1958	0
152	20231023	174100	73718922	1958	1958	1958	1958	2256
153	20231023	174000	73718922	1958	1958	1958	1958	0
154	20231023	173900	73718922	1958	1958	1958	1958	0
155	20231023	173800	73718922	1958	1958	1958	1958	0
156	20231023	173700	73718922	1958	1958	1958	1958	0
157	20231023	173600	73718922	1958	1958	1958	1958	0
158	20231023	173500	73718922	1958	1958	1958	1958	0
159	20231023	173400	73718922	1958	1958	1958	1958	0
160	20231023	173300	73718922	1958	1958	1958	1958	0
161	20231023	173200	73718922	1958	1958	1958	1958	0
162	20231023	173100	73718922	1958	1958	1958	1958	0
163	20231023	173000	73718922	1958	1958	1958	1958	0
164	20231023	172900	73718922	1958	1958	1958	1958	0
165	20231023	172800	73718922	1958	1958	1958	1958	0
166	20231023	172700	73718922	1958	1958	1958	1958	0
167	20231023	172600	73718922	1958	1958	1958	1958	0
168	20231023	172500	73718922	1958	1958	1958	1958	0
169	20231023	172400	73718922	1958	1958	1958	1958	0
170	20231023	172300	73718922	1958	1958	1958	1958	0
171	20231023	172200	73718922	1958	1958	1958	1958	0
172	20231023	172100	73718922	1958	1958	1958	1958	0
173	20231023	172000	73718922	1958	1958	1958	1958	0
174	20231023	171900	73718922	1958	1958	1958	1958	0
175	20231023	171800	73718922	1958	1958	1958	1958	0
176	20231023	171700	73718922	1958	1958	1958	1958	0
177	20231023	171600	73718922	1958	1958	1958	1958	0
178	20231023	171500	73718922	1958	1958	1958	1958	0
179	20231023	171400	73718922	1958	1958	1958	1958	0
180	20231023	171300	73718922	1958	1958	1958	1958	0
181	20231023	171200	73718922	1958	1958	1958	1958	0
182	20231023	171100	73718922	1958	1958	1958	1958	2256
183	20231023	171000	73718922	1958	1958	1958	1958	0
184	20231023	170900	73718922	1958	1958	1958	1958	0
185	20231023	170800	73718922	1958	1958	1958	1958	0
186	20231023	170700	73718922	1958	1958	1958	1958	0
187	20231023	170600	73718922	1958	1958	1958	1958	0
188	20231023	170500	73718922	1958	1958	1958	1958	0
189	20231023	170400	73718922	1958	1958	1958	1958	0
190	20231023	170300	73718922	1958	1958	1958	1958	0
191	20231023	170200	73718922	1958	1958	1958	1958	0
192	20231023	170100	73718922	1958	1958	1958	1958	0
193	20231023	170000	73718922	1958	1958	1958	1958	0
194	20231023	165900	73718922	1958	1958	1958	1958	0
195	20231023	165800	73718922	1958	1958	1958	1958	0
196	20231023	165700	73718922	1958	1958	1958	1958	0
197	20231023	165600	73718922	1958	1958	1958	1958	0
198	20231023	165500	73718922	1958	1958	1958	1958	0
199	20231023	165400	73718922	1958	1958	1958	1958	0
200	20231023	165300	73718922	1958	1958	1958	1958	0
201	20231023	165200	73718922	1958	1958	1958	1958	0
202	20231023	165100	73718922	1958	1958	1958	1958	0
203	20231023	165000	73718922	1958	1958	1958	1958	0
204	20231023	164900	73718922	1958	1958	1958	1958	0
205	20231023	164800	73718922	1958	1958	1958	1958	0
206	20231023	164700	73718922	1958	1958	1958	1958	0
207	20231023	164600	73718922	1958	1958	1958	1958	0
208	20231023	164500	73718922	1958	1958	1958	1958	0
209	20231023	164400	73718922	1958	1958	1958	1958	0
210	20231023	164300	73718922	1958	1958	1958	1958	0
211	20231023	164200	73718922	1958	1958	1958	1958	0
212	20231023	164100	73718922	1958	1958	1958	1958	2256
213	20231023	164000	73718922	1958	1958	1958	1958	0
214	20231023	163900	73718922	1958	1958	1958	1958	0
215	20231023	163800	73718922	1958	1958	1958	1958	0
216	20231023	163700	73718922	1958	1958	1958	1958	0
217	20231023	163600	73718922	1958	1958	1958	1958	0
218	20231023	163500	73718922	1958	1958	1958	1958	0
219	20231023	163400	73718922	1958	1958	1958	1958	0
220	20231023	163300	73718922	1958	1958	1958	1958	0
221	20231023	163200	73718922	1958	1958	1958	1958	0
222	20231023	163100	73718922	1958	1958	1958	1958	0
223	20231023	163000	73718922	1958	1958	1958	1958	0
224	20231023	162900	73718922	1958	1958	1958	1958	0
225	20231023	162800	73718922	1958	1958	1958	1958	0
226	20231023	162700	73718922	1958	1958	1958	1958	0
227	20231023	162600	73718922	1958	1958	1958	1958	0
228	20231023	162500	73718922	1958	1958	1958	1958	0
229	20231023	162400	73718922	1958	1958	1958	1958	0
230	20231023	162300	73718922	1958	1958	1958	1958	0
231	20231023	162200	73718922	1958	1958	1958	1958	0
232	20231023	162100	73718922	1958	1958	1958	1958	0
233	20231023	162000	73718922	1958	1958	1958	1958	0
234	20231023	161900	73718922	1958	1958	1958	1958	0
235	20231023	161800	73718922	1958	1958	1958	1958	0
236	20231023	161700	73718922	1958	1958	1958	1958	0
237	20231023	161600	73718922	1958	1958	1958	1958	0
238	20231023	161500	73718922	1958	1958	1958	1958	0
239	20231023	161400	73718922	1958	1958	1958	1958	0
240	20231023	161300	73718922	1958	1958	1958	1958	0
241	20231023	161200	73718922	1958	1958	1958	1958	0
242	20231023	161100	73718922	1958	1958	1958	1958	2256
243	20231023	161000	73718922	1958	1958	1958	1958	0
244	20231023	160900	73718922	1958	1958	1958	1958	0
245	20231023	160800	73718922	1958	1958	1958	1958	0
246	20231023	160700	73718922	1958	1958	1958	1958	0
247	20231023	160600	73718922	1958	1958	1958	1958	0
248	20231023	160500	73718922	1958	1958	1958	1958	0
249	20231023	160400	73718922	1958	1958	1958	1958	0
250	20231023	160300	73718922	1958	1958	1958	1958	0
251	20231023	160200	73718922	1958	1958	1958	1958	0
252	20231023	160100	73718922	1958	1958	1958	1958	0
253	20231023	160000	73718922	1958	1958	1958	1958	0
254	20231023	155900	73718922	1958	1958	1958	1958	0
255	20231023	155800	73718922	1958	1958	1958	1958	0
256	20231023	155700	73718922	1958	1958	1958	1958	0
257	20231023	155600	73718922	1958	1958	1958	1958	0
258	20231023	155500	73718922	1958	1958	1958	1958	0
259	20231023	155400	73718922	1958	1958	1958	1958	0
260	20231023	155300	73718922	1958	1958	1958	1958	0
261	20231023	155200	73718922	1958	1958	1958	1958	0
262	20231023	155100	73718922	1958	1958	1958	1958	0
263	20231023	155000	73718922	1958	1958	1958	1958	0
264	20231023	154900	73718922	1958	1958	1958	1958	0
265	20231023	154800	73718922	1958	1958	1958	1958	0
266	20231023	154700	73718922	1958	1958	1958	1958	0
267	20231023	154600	73718922	1958	1958	1958	1958	0
268	20231023	154500	73718922	1958	1958	1958	1958	0
269	20231023	154400	73718922	1958	1958	1958	1958	0
270	20231023	154300	73718922	1958	1958	1958	1958	0
271	20231023	154200	73718922	1958	1958	1958	1958	0
272	20231023	154100	73718922	1958	1958	1958	1958	2256
273	20231023	154000	73718922	1958	1958	1958	1958	0
274	20231023	153900	73718922	1958	1958	1958	1958	0
275	20231023	153800	73718922	1958	1958	1958	1958	0
276	20231023	153700	73718922	1958	1958	1958	1958	0
277	20231023	153600	73718922	1958	1958	1958	1958	0
278	20231023	153500	73718922	1958	1958	1958	1958	0
279	20231023	153400	73718922	1958	1958	1958	1958	0
280	20231023	153300	73718922	1958	1958	1958	1958	0
281	20231023	153200	73718922	1958	1958	1958	1958	0
282	20231023	153100	73718922	1958	1958	1958	1958	0
283	20231023	153000	73718922	1958	1958	1958	1958	2256
284	20231023	152900	69301674	1958	1958	1958	1958	0
285	20231023	152800	69301674	1958	1958	1958	1958	0
286	20231023	152700	69301674	1958	1958	1958	1958	0
287	20231023	152600	69301674	1958	1958	1958	1958	0
288	20231023	152500	69301674	1958	1958	1958	1958	0
289	20231023	152400	69301674	1958	1958	1958	1958	0
290	20231023	152300	69301674	1958	1958	1958	1958	0
291	20231023	152200	69301674	1958	1958	1958	1958	0
292	20231023	152100	69301674	1958	1958	1958	1958	0
293	20231023	152000	69301674	1958	1958	1958	1958	0
294	20231023	151900	69301674	1958	1927	1958	1927	2556
295	20231023	151800	64341387	1924	1925	1925	1924	398
296	20231023	151700	63575630	1928	1928	1928	1928	0
297	20231023	151600	63575630	1928	1928	1928	1928	0
298	20231023	151500	63575630	1928	1928	1928	1928	0
299	20231023	151400	63575630	1928	1928	1928	1928	0
300	20231023	151300	63575630	1928	1928	1928	1928	0
301	20231023	151200	63575630	1928	1928	1928	1928	0
302	20231023	151100	63575630	1928	1928	1928	1928	0
303	20231023	151000	63575630	1928	1928	1928	1928	0
304	20231023	150900	63575630	1928	1928	1928	1928	2
305	20231023	150800	63571774	1925	1925	1925	1925	50
306	20231023	150700	63475524	1925	1925	1925	1925	9
307	20231023	150600	63458199	1929	1929	1929	1929	0
308	20231023	150500	63458199	1929	1929	1929	1929	0
309	20231023	150400	63458199	1929	1929	1929	1929	0
310	20231023	150300	63458199	1929	1929	1929	1929	0
311	20231023	150200	63458199	1929	1929	1929	1929	1
312	20231023	150100	63456270	1929	1929	1929	1929	0
313	20231023	150000	63456270	1929	1929	1929	1929	0
314	20231023	145900	63456270	1929	1929	1929	1929	0
315	20231023	145800	63456270	1929	1929	1929	1929	0
316	20231023	145700	63456270	1929	1929	1929	1929	0
317	20231023	145600	63456270	1929	1929	1929	1929	0
318	20231023	145500	63456270	1929	1929	1929	1929	0
319	20231023	145400	63456270	1929	1929	1929	1929	0
320	20231023	145300	63456270	1929	1929	1929	1929	0
321	20231023	145200	63456270	1929	1923	1929	1923	69
322	20231023	145100	63323343	1930	1923	1930	1923	1000
323	20231023	145000	61397069	1923	1923	1923	1923	0
324	20231023	144900	61397069	1923	1923	1923	1923	210
325	20231023	144800	60993239	1929	1929	1929	1929	0
326	20231023	144700	60993239	1929	1929	1929	1929	0
327	20231023	144600	60993239	1929	1929	1929	1929	0
328	20231023	144500	60993239	1929	1929	1929	1929	0
329	20231023	144400	60993239	1929	1929	1929	1929	0
330	20231023	144300	60993239	1929	1929	1929	1929	0
331	20231023	144200	60993239	1929	1929	1929	1929	1
332	20231023	144100	60991310	1928	1928	1928	1928	0
333	20231023	144000	60991310	1928	1928	1928	1928	0
334	20231023	143900	60991310	1928	1928	1928	1928	90
335	20231023	143800	60817790	1930	1930	1930	1930	0
336	20231023	143700	60817790	1930	1930	1930	1930	0
337	20231023	143600	60817790	1930	1930	1930	1930	23
338	20231023	143500	60773400	1930	1930	1930	1930	0
339	20231023	143400	60773400	1930	1930	1930	1930	0
340	20231023	143300	60773400	1930	1930	1930	1930	0
341	20231023	143200	60773400	1930	1930	1930	1930	0
342	20231023	143100	60773400	1930	1930	1930	1930	0
343	20231023	143000	60773400	1930	1930	1930	1930	3
344	20231023	142900	60767610	1934	1934	1934	1934	0
345	20231023	142800	60767610	1934	1934	1934	1934	3
346	20231023	142700	60761808	1930	1930	1930	1930	1
347	20231023	142600	60759878	1930	1930	1930	1930	1
348	20231023	142500	60757948	1933	1933	1933	1933	0
349	20231023	142400	60757948	1933	1933	1933	1933	2
350	20231023	142300	60754082	1923	1934	1935	1923	94
351	20231023	142200	60573207	1934	1934	1934	1934	1
352	20231023	142100	60571273	1935	1930	1937	1930	28
353	20231023	142000	60517117	1930	1930	1930	1930	1
354	20231023	141900	60515187	1929	1929	1929	1929	2
355	20231023	141800	60511329	1927	1927	1927	1927	0
356	20231023	141700	60511329	1927	1927	1927	1927	23
357	20231023	141600	60467008	1934	1934	1934	1934	2
358	20231023	141500	60463140	1932	1932	1932	1932	1000
359	20231023	141400	58531140	1930	1930	1930	1930	1
360	20231023	141300	58529210	1924	1926	1926	1924	2000
361	20231023	141200	54680608	1926	1926	1926	1926	0
362	20231023	141100	54680608	1926	1926	1926	1926	0
363	20231023	141000	54680608	1926	1926	1926	1926	0
364	20231023	140900	54680608	1926	1926	1926	1926	0
365	20231023	140800	54680608	1926	1926	1926	1926	0
366	20231023	140700	54680608	1926	1926	1926	1926	0
367	20231023	140600	54680608	1926	1926	1926	1926	0
368	20231023	140500	54680608	1926	1929	1929	1926	700
369	20231023	140400	53332036	1929	1929	1929	1929	0
370	20231023	140300	53332036	1929	1929	1929	1929	0
371	20231023	140200	53332036	1929	1929	1929	1929	0
372	20231023	140100	53332036	1929	1929	1929	1929	0
373	20231023	140000	53332036	1929	1929	1929	1929	0
374	20231023	135900	53332036	1929	1929	1929	1929	8
375	20231023	135800	53316604	1929	1926	1936	1926	2251
376	20231023	135700	48978185	1925	1925	1925	1925	1000
377	20231023	135600	47053185	1925	1930	1930	1925	4000
378	20231023	135500	39342810	1937	1937	1937	1937	0
379	20231023	135400	39342810	1937	1937	1937	1937	0
380	20231023	135300	39342810	1937	1937	1937	1937	2
381	20231023	135200	39338936	1941	1941	1941	1941	0
382	20231023	135100	39338936	1941	1941	1941	1941	0
383	20231023	135000	39338936	1941	1941	1941	1941	2
384	20231023	134900	39335054	1944	1943	1944	1931	1003
385	20231023	134800	37389803	1944	1944	1944	1944	0
386	20231023	134700	37389803	1944	1928	1944	1928	140
387	20231023	134600	37119325	1925	1927	1927	1925	20
388	20231023	134500	37080805	1929	1929	1929	1929	0
389	20231023	134400	37080805	1929	1929	1929	1929	0
390	20231023	134300	37080805	1929	1929	1929	1929	0
391	20231023	134200	37080805	1929	1943	1943	1929	170
392	20231023	134100	36752707	1926	1926	1926	1926	0
393	20231023	134000	36752707	1926	1926	1926	1926	0
394	20231023	133900	36752707	1926	1926	1926	1926	11
395	20231023	133800	36731521	1936	1932	1936	1932	6
396	20231023	133700	36719921	1929	1929	1929	1929	0
397	20231023	133600	36719921	1929	1929	1929	1929	0
398	20231023	133500	36719921	1929	1929	1929	1929	0
399	20231023	133400	36719921	1929	1929	1929	1929	2
400	20231023	133300	36716063	1942	1930	1942	1930	1002
401	20231023	133200	34775512	1924	1924	1924	1924	0
402	20231023	133100	34775512	1924	1924	1924	1924	0
403	20231023	133000	34775512	1924	1924	1924	1924	0
404	20231023	132900	34775512	1924	1924	1924	1924	0
405	20231023	132800	34775512	1924	1924	1924	1924	0
406	20231023	132700	34775512	1924	1924	1924	1924	0
407	20231023	132600	34775512	1924	1924	1924	1924	0
408	20231023	132500	34775512	1924	1924	1924	1924	0
409	20231023	132400	34775512	1924	1924	1924	1924	0
410	20231023	132300	34775512	1924	1924	1924	1924	0
411	20231023	132200	34775512	1924	1924	1924	1924	0
412	20231023	132100	34775512	1924	1924	1924	1924	0
413	20231023	132000	34775512	1924	1924	1924	1924	11
414	20231023	131900	34754348	1924	1924	1924	1924	0
415	20231023	131800	34754348	1924	1924	1924	1924	312
416	20231023	131700	34154060	1924	1924	1924	1924	632
417	20231023	131600	32938092	1923	1923	1923	1923	0
418	20231023	131500	32938092	1923	1923	1923	1923	0
419	20231023	131400	32938092	1923	1923	1923	1923	0
420	20231023	131300	32938092	1923	1923	1923	1923	21
421	20231023	131200	32897709	1923	1923	1923	1923	40
422	20231023	131100	32820789	1923	1923	1923	1923	538
423	20231023	131000	31786215	1926	1928	1928	1923	568
424	20231023	130900	30691210	1937	1937	1937	1937	0
425	20231023	130800	30691210	1937	1937	1937	1937	0
426	20231023	130700	30691210	1937	1937	1937	1937	0
427	20231023	130600	30691210	1937	1937	1937	1937	0
428	20231023	130500	30691210	1937	1937	1937	1937	0
429	20231023	130400	30691210	1937	1937	1937	1937	0
430	20231023	130300	30691210	1937	1937	1937	1937	0
431	20231023	130200	30691210	1937	1937	1937	1937	0
432	20231023	130100	30691210	1937	1937	1937	1937	0
433	20231023	130000	30691210	1937	1937	1937	1937	0
434	20231023	125900	30691210	1937	1937	1937	1937	0
435	20231023	125800	30691210	1937	1937	1937	1937	0
436	20231023	125700	30691210	1937	1937	1937	1937	0
437	20231023	125600	30691210	1937	1925	1937	1925	2456
438	20231023	125500	25956841	1923	1923	1923	1923	36
439	20231023	125400	25887613	1926	1922	1926	1922	1000
440	20231023	125300	23961761	1920	1920	1920	1920	0
441	20231023	125200	23961761	1920	1920	1920	1920	0
442	20231023	125100	23961761	1920	1920	1920	1920	0
443	20231023	125000	23961761	1920	1920	1920	1920	11
444	20231023	124900	23940641	1921	1921	1921	1921	0
445	20231023	124800	23940641	1921	1921	1921	1921	0
446	20231023	124700	23940641	1921	1921	1921	1921	0
447	20231023	124600	23940641	1921	1921	1921	1921	0
448	20231023	124500	23940641	1921	1921	1921	1921	0
449	20231023	124400	23940641	1921	1921	1921	1921	0
450	20231023	124300	23940641	1921	1921	1921	1921	0
451	20231023	124200	23940641	1921	1921	1921	1921	1033
452	20231023	124100	21956248	1917	1917	1917	1917	0
453	20231023	124000	21956248	1917	1917	1917	1917	0
454	20231023	123900	21956248	1917	1917	1917	1917	0
455	20231023	123800	21956248	1917	1917	1917	1917	5
456	20231023	123700	21946663	1926	1926	1926	1926	2
457	20231023	123600	21942811	1921	1921	1921	1921	0
458	20231023	123500	21942811	1921	1920	1921	1920	3
459	20231023	123400	21937050	1924	1924	1924	1924	0
460	20231023	123300	21937050	1924	1924	1924	1924	0
461	20231023	123200	21937050	1924	1924	1924	1924	0
462	20231023	123100	21937050	1924	1924	1924	1924	0
463	20231023	123000	21937050	1924	1924	1924	1924	0
464	20231023	122900	21937050	1924	1924	1924	1924	0
465	20231023	122800	21937050	1924	1924	1924	1924	0
466	20231023	122700	21937050	1924	1924	1924	1924	0
467	20231023	122600	21937050	1924	1924	1924	1924	0
468	20231023	122500	21937050	1924	1924	1924	1924	0
469	20231023	122400	21937050	1924	1924	1924	1924	0
470	20231023	122300	21937050	1924	1924	1924	1924	2
471	20231023	122200	21933202	1925	1919	1925	1919	38
472	20231023	122100	21860127	1916	1916	1916	1916	0
473	20231023	122000	21860127	1916	1916	1916	1916	0
474	20231023	121900	21860127	1916	1916	1916	1916	0
475	20231023	121800	21860127	1916	1916	1916	1916	0
476	20231023	121700	21860127	1916	1916	1916	1916	0
477	20231023	121600	21860127	1916	1916	1916	1916	0
478	20231023	121500	21860127	1916	1916	1916	1916	0
479	20231023	121400	21860127	1916	1916	1916	1916	0
480	20231023	121300	21860127	1916	1916	1916	1916	0
481	20231023	121200	21860127	1916	1916	1916	1916	0
482	20231023	121100	21860127	1916	1916	1916	1916	0
483	20231023	121000	21860127	1916	1916	1916	1916	0
484	20231023	120900	21860127	1916	1916	1916	1916	0
485	20231023	120800	21860127	1916	1916	1916	1916	0
486	20231023	120700	21860127	1916	1916	1916	1916	0
487	20231023	120600	21860127	1916	1916	1916	1916	71
488	20231023	120500	21724091	1915	1915	1915	1915	0
489	20231023	120400	21724091	1915	1915	1915	1915	0
490	20231023	120300	21724091	1915	1915	1915	1915	0
491	20231023	120200	21724091	1915	1915	1915	1915	0
492	20231023	120100	21724091	1915	1915	1915	1915	0
493	20231023	120000	21724091	1915	1915	1915	1915	0
494	20231023	115900	21724091	1915	1915	1915	1915	0
495	20231023	115800	21724091	1915	1916	1916	1915	78
496	20231023	115700	21574653	1916	1916	1916	1916	0
497	20231023	115600	21574653	1916	1916	1916	1916	0
498	20231023	115500	21574653	1916	1916	1916	1916	0
499	20231023	115400	21574653	1916	1916	1916	1916	0
500	20231023	115300	21574653	1916	1916	1916	1916	0
501	20231023	115200	21574653	1916	1916	1916	1916	0
502	20231023	115100	21574653	1916	1916	1916	1916	0
503	20231023	115000	21574653	1916	1916	1916	1916	0
504	20231023	114900	21574653	1916	1916	1916	1916	0
505	20231023	114800	21574653	1916	1916	1916	1916	0
506	20231023	114700	21574653	1916	1916	1916	1916	0
507	20231023	114600	21574653	1916	1916	1916	1916	0
508	20231023	114500	21574653	1916	1916	1916	1916	0
509	20231023	114400	21574653	1916	1916	1916	1916	0
510	20231023	114300	21574653	1916	1916	1916	1916	0
511	20231023	114200	21574653	1916	1916	1916	1916	0
512	20231023	114100	21574653	1916	1916	1916	1916	0
513	20231023	114000	21574653	1916	1916	1916	1916	0
514	20231023	113900	21574653	1916	1916	1916	1916	0
515	20231023	113800	21574653	1916	1916	1916	1916	0
516	20231023	113700	21574653	1916	1916	1916	1916	0
517	20231023	113600	21574653	1916	1916	1916	1916	0
518	20231023	113500	21574653	1916	1916	1916	1916	0
519	20231023	113400	21574653	1916	1916	1916	1916	0
520	20231023	113300	21574653	1916	1916	1916	1916	4
521	20231023	113200	21566989	1916	1916	1916	1916	117
522	20231023	113100	21342817	1916	1916	1916	1916	11
523	20231023	113000	21321741	1916	1916	1916	1916	11
524	20231023	112900	21300665	1916	1920	1920	1916	298
525	20231023	112800	20728545	1922	1922	1922	1922	0
526	20231023	112700	20728545	1922	1922	1922	1922	0
527	20231023	112600	20728545	1922	1922	1922	1922	0
528	20231023	112500	20728545	1922	1922	1922	1922	0
529	20231023	112400	20728545	1922	1922	1922	1922	0
530	20231023	112300	20728545	1922	1922	1922	1922	0
531	20231023	112200	20728545	1922	1922	1922	1922	0
532	20231023	112100	20728545	1922	1922	1922	1922	0
533	20231023	112000	20728545	1922	1922	1922	1922	0
534	20231023	111900	20728545	1922	1922	1922	1922	1
535	20231023	111800	20726623	1920	1920	1920	1920	0
536	20231023	111700	20726623	1920	1920	1920	1920	10
537	20231023	111600	20707423	1925	1925	1925	1925	281
538	20231023	111500	20166498	1927	1927	1927	1927	0
539	20231023	111400	20166498	1927	1927	1927	1927	0
540	20231023	111300	20166498	1927	1927	1927	1927	0
541	20231023	111200	20166498	1927	1927	1927	1927	1
542	20231023	111100	20164571	1936	1936	1936	1936	0
543	20231023	111000	20164571	1936	1936	1936	1936	0
544	20231023	110900	20164571	1936	1936	1936	1936	0
545	20231023	110800	20164571	1936	1936	1936	1936	0
546	20231023	110700	20164571	1936	1936	1936	1936	0
547	20231023	110600	20164571	1936	1936	1936	1936	0
548	20231023	110500	20164571	1936	1936	1936	1936	0
549	20231023	110400	20164571	1936	1936	1936	1936	0
550	20231023	110300	20164571	1936	1936	1936	1936	2
551	20231023	110200	20160699	1936	1932	1937	1932	7
552	20231023	110100	20147166	1935	1935	1935	1935	0
553	20231023	110000	20147166	1935	1935	1935	1935	0
554	20231023	105900	20147166	1935	1932	1935	1932	4
555	20231023	105800	20139432	1935	1935	1935	1935	0
556	20231023	105700	20139432	1935	1935	1935	1935	0
557	20231023	105600	20139432	1935	1935	1935	1935	0
558	20231023	105500	20139432	1935	1935	1935	1935	0
559	20231023	105400	20139432	1935	1935	1935	1935	2
560	20231023	105300	20135562	1932	1932	1932	1932	6
561	20231023	105200	20123970	1936	1936	1936	1936	0
562	20231023	105100	20123970	1936	1936	1936	1936	0
563	20231023	105000	20123970	1936	1936	1936	1936	2
564	20231023	104900	20120098	1936	1937	1937	1932	9
565	20231023	104800	20102693	1932	1932	1932	1932	5
566	20231023	104700	20093033	1935	1935	1935	1935	0
567	20231023	104600	20093033	1935	1935	1935	1935	0
568	20231023	104500	20093033	1935	1935	1935	1935	0
569	20231023	104400	20093033	1935	1935	1935	1935	0
570	20231023	104300	20093033	1935	1935	1935	1935	0
571	20231023	104200	20093033	1935	1935	1935	1935	0
572	20231023	104100	20093033	1935	1935	1935	1935	0
573	20231023	104000	20093033	1935	1935	1935	1935	2
574	20231023	103900	20089163	1931	1931	1931	1931	3
575	20231023	103800	20083370	1937	1937	1937	1937	0
576	20231023	103700	20083370	1937	1937	1937	1937	2
577	20231023	103600	20079496	1939	1939	1939	1939	0
578	20231023	103500	20079496	1939	1939	1939	1939	0
579	20231023	103400	20079496	1939	1931	1939	1931	3
580	20231023	103300	20073695	1938	1938	1938	1938	2
581	20231023	103200	20069819	1938	1939	1939	1938	2
582	20231023	103100	20065942	1931	1931	1939	1931	7
583	20231023	103000	20052409	1942	1942	1942	1942	0
584	20231023	102900	20052409	1942	1942	1942	1942	0
585	20231023	102800	20052409	1942	1942	1942	1942	0
586	20231023	102700	20052409	1942	1942	1942	1942	0
587	20231023	102600	20052409	1942	1942	1942	1942	0
588	20231023	102500	20052409	1942	1942	1942	1942	0
589	20231023	102400	20052409	1942	1942	1942	1942	0
590	20231023	102300	20052409	1942	1942	1942	1942	0
591	20231023	102200	20052409	1942	1942	1942	1942	2
592	20231023	102100	20048525	1925	1925	1925	1925	0
593	20231023	102000	20048525	1925	1925	1925	1925	0
594	20231023	101900	20048525	1925	1925	1925	1925	1990
595	20231023	101800	16217775	1924	1924	1924	1924	11
596	20231023	101700	16196611	1924	1924	1924	1924	0
597	20231023	101600	16196611	1924	1924	1924	1924	0
598	20231023	101500	16196611	1924	1924	1924	1924	0
599	20231023	101400	16196611	1924	1924	1924	1924	0
600	20231023	101300	16196611	1924	1924	1924	1924	0
601	20231023	101200	16196611	1924	1924	1924	1924	0
602	20231023	101100	16196611	1924	1924	1924	1924	101
603	20231023	101000	16002287	1925	1925	1925	1925	0
604	20231023	100900	16002287	1925	1925	1925	1925	0
605	20231023	100800	16002287	1925	1925	1925	1925	0
606	20231023	100700	16002287	1925	1925	1925	1925	0
607	20231023	100600	16002287	1925	1925	1925	1925	48
608	20231023	100500	15909887	1948	1948	1948	1948	2
609	20231023	100400	15905991	1948	1948	1948	1948	4
610	20231023	100300	15898199	1956	1956	1956	1956	0
611	20231023	100200	15898199	1956	1956	1956	1956	0
612	20231023	100100	15898199	1956	1956	1956	1956	0
613	20231023	100000	15898199	1956	1924	1956	1924	107
614	20231023	095900	15689806	1927	1927	1927	1927	0
615	20231023	095800	15689806	1927	1927	1927	1927	0
616	20231023	095700	15689806	1927	1927	1927	1927	0
617	20231023	095600	15689806	1927	1927	1927	1927	2
618	20231023	095500	15685952	1917	1917	1917	1917	0
619	20231023	095400	15685952	1917	1945	1945	1915	5
620	20231023	095300	15676315	1946	1928	1946	1918	102
621	20231023	095200	15479166	1912	1912	1912	1912	0
622	20231023	095100	15479166	1912	1912	1912	1912	2
623	20231023	095000	15475342	1930	1912	1930	1912	300
624	20231023	094900	14901688	1911	1912	1912	1911	118
625	20231023	094800	14676075	1912	1912	1912	1912	0
626	20231023	094700	14676075	1912	1912	1912	1912	2
627	20231023	094600	14672251	1932	1932	1932	1932	2
628	20231023	094500	14668387	1935	1918	1935	1918	177
629	20231023	094400	14325926	1936	1936	1936	1936	0
630	20231023	094300	14325926	1936	1936	1936	1936	2
631	20231023	094200	14322054	1940	1940	1940	1940	0
632	20231023	094100	14322054	1940	1940	1940	1940	0
633	20231023	094000	14322054	1940	1940	1940	1940	0
634	20231023	093900	14322054	1940	1940	1940	1940	0
635	20231023	093800	14322054	1940	1940	1940	1940	0
636	20231023	093700	14322054	1940	1940	1940	1940	1
637	20231023	093600	14320114	1912	1912	1912	1912	1
638	20231023	093500	14318202	1926	1925	1926	1925	9
639	20231023	093400	14300876	1906	1906	1908	1906	791
640	20231023	093300	12793139	1906	1906	1906	1906	0
641	20231023	093200	12793139	1906	1906	1906	1906	0
642	20231023	093100	12793139	1906	1906	1906	1906	0
643	20231023	093000	12793139	1906	1902	1906	1902	193
644	20231023	092900	12426005	1905	1905	1905	1905	0
645	20231023	092800	12426005	1905	1905	1905	1905	500
646	20231023	092700	11473505	1907	1907	1907	1907	1070
647	20231023	092600	9433015	1905	1904	1905	1904	5
648	20231023	092500	9423494	1901	1901	1901	1901	0
649	20231023	092400	9423494	1901	1901	1901	1901	0
650	20231023	092300	9423494	1901	1901	1901	1901	0
651	20231023	092200	9423494	1901	1901	1901	1901	0
652	20231023	092100	9423494	1901	1901	1901	1901	0
653	20231023	092000	9423494	1901	1901	1901	1901	0
654	20231023	091900	9423494	1901	1901	1901	1901	0
655	20231023	091800	9423494	1901	1902	1902	1901	1110
656	20231023	091700	7312884	1901	1904	1904	1901	328
657	20231023	091600	6688817	1905	1905	1905	1905	1
658	20231023	091500	6686912	1906	1906	1906	1906	0
659	20231023	091400	6686912	1906	1906	1906	1906	0
660	20231023	091300	6686912	1906	1903	1906	1903	1251
661	20231023	091200	4303995	1904	1904	1904	1904	0
662	20231023	091100	4303995	1904	1904	1904	1904	0
663	20231023	091000	4303995	1904	1904	1906	1904	160
664	20231023	090900	3999315	1904	1904	1904	1904	862
665	20231023	090800	2358067	1911	1911	1911	1911	0
666	20231023	090700	2358067	1911	1911	1911	1911	0
667	20231023	090600	2358067	1911	1911	1911	1911	0
668	20231023	090500	2358067	1911	1911	1911	1911	1075
669	20231023	090400	303742	1902	1902	1902	1902	0
670	20231023	090300	303742	1902	1902	1902	1902	0
671	20231023	090200	303742	1902	1902	1902	1902	1
672	20231023	090100	301840	1960	1960	1960	1960	0
673	20231023	090000	301840	1960	1960	1960	1960	154