KissMeData/031510/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	190700	250695900	1885	1885	1885	1885	3951
3	20231010	190600	250695900	1885	1885	1885	1885	0
4	20231010	190500	250695900	1885	1885	1885	1885	0
5	20231010	190400	250695900	1885	1885	1885	1885	0
6	20231010	190300	250695900	1885	1885	1885	1885	0
7	20231010	190200	250695900	1885	1885	1885	1885	0
8	20231010	190100	250695900	1885	1885	1885	1885	0
9	20231010	190000	250695900	1885	1885	1885	1885	0
10	20231010	185900	250695900	1885	1885	1885	1885	0
11	20231010	185800	250695900	1885	1885	1885	1885	0
12	20231010	185700	250695900	1885	1885	1885	1885	0
13	20231010	185600	250695900	1885	1885	1885	1885	0
14	20231010	185500	250695900	1885	1885	1885	1885	0
15	20231010	185400	250695900	1885	1885	1885	1885	0
16	20231010	185300	250695900	1885	1885	1885	1885	0
17	20231010	185200	250695900	1885	1885	1885	1885	0
18	20231010	185100	250695900	1885	1885	1885	1885	0
19	20231010	185000	250695900	1885	1885	1885	1885	0
20	20231010	184900	250695900	1885	1885	1885	1885	0
21	20231010	184800	250695900	1885	1885	1885	1885	0
22	20231010	184700	250695900	1885	1885	1885	1885	0
23	20231010	184600	250695900	1885	1885	1885	1885	0
24	20231010	184500	250695900	1885	1885	1885	1885	0
25	20231010	184400	250695900	1885	1885	1885	1885	0
26	20231010	184300	250695900	1885	1885	1885	1885	0
27	20231010	184200	250695900	1885	1885	1885	1885	0
28	20231010	184100	250695900	1885	1885	1885	1885	0
29	20231010	184000	250695900	1885	1885	1885	1885	0
30	20231010	183900	250695900	1885	1885	1885	1885	0
31	20231010	183800	250695900	1885	1885	1885	1885	0
32	20231010	183700	250695900	1885	1885	1885	1885	3951
33	20231010	183600	250695900	1885	1885	1885	1885	0
34	20231010	183500	250695900	1885	1885	1885	1885	0
35	20231010	183400	250695900	1885	1885	1885	1885	0
36	20231010	183300	250695900	1885	1885	1885	1885	0
37	20231010	183200	250695900	1885	1885	1885	1885	0
38	20231010	183100	250695900	1885	1885	1885	1885	0
39	20231010	183000	250695900	1885	1885	1885	1885	0
40	20231010	182900	250695900	1885	1885	1885	1885	0
41	20231010	182800	250695900	1885	1885	1885	1885	0
42	20231010	182700	250695900	1885	1885	1885	1885	0
43	20231010	182600	250695900	1885	1885	1885	1885	0
44	20231010	182500	250695900	1885	1885	1885	1885	0
45	20231010	182400	250695900	1885	1885	1885	1885	0
46	20231010	182300	250695900	1885	1885	1885	1885	0
47	20231010	182200	250695900	1885	1885	1885	1885	0
48	20231010	182100	250695900	1885	1885	1885	1885	0
49	20231010	182000	250695900	1885	1885	1885	1885	0
50	20231010	181900	250695900	1885	1885	1885	1885	0
51	20231010	181800	250695900	1885	1885	1885	1885	0
52	20231010	181700	250695900	1885	1885	1885	1885	0
53	20231010	181600	250695900	1885	1885	1885	1885	0
54	20231010	181500	250695900	1885	1885	1885	1885	0
55	20231010	181400	250695900	1885	1885	1885	1885	0
56	20231010	181300	250695900	1885	1885	1885	1885	0
57	20231010	181200	250695900	1885	1885	1885	1885	0
58	20231010	181100	250695900	1885	1885	1885	1885	0
59	20231010	181000	250695900	1885	1885	1885	1885	0
60	20231010	180900	250695900	1885	1885	1885	1885	0
61	20231010	180800	250695900	1885	1885	1885	1885	0
62	20231010	180700	250695900	1885	1885	1885	1885	3951
63	20231010	180600	250695900	1885	1885	1885	1885	0
64	20231010	180500	250695900	1885	1885	1885	1885	0
65	20231010	180400	250695900	1885	1885	1885	1885	0
66	20231010	180300	250695900	1885	1885	1885	1885	0
67	20231010	180200	250695900	1885	1885	1885	1885	0
68	20231010	180100	250695900	1885	1885	1885	1885	0
69	20231010	180000	250695900	1885	1885	1885	1885	0
70	20231010	175900	250695900	1885	1885	1885	1885	0
71	20231010	175800	250695900	1885	1885	1885	1885	0
72	20231010	175700	250695900	1885	1885	1885	1885	0
73	20231010	175600	250695900	1885	1885	1885	1885	0
74	20231010	175500	250695900	1885	1885	1885	1885	0
75	20231010	175400	250695900	1885	1885	1885	1885	0
76	20231010	175300	250695900	1885	1885	1885	1885	0
77	20231010	175200	250695900	1885	1885	1885	1885	0
78	20231010	175100	250695900	1885	1885	1885	1885	0
79	20231010	175000	250695900	1885	1885	1885	1885	0
80	20231010	174900	250695900	1885	1885	1885	1885	0
81	20231010	174800	250695900	1885	1885	1885	1885	0
82	20231010	174700	250695900	1885	1885	1885	1885	0
83	20231010	174600	250695900	1885	1885	1885	1885	0
84	20231010	174500	250695900	1885	1885	1885	1885	0
85	20231010	174400	250695900	1885	1885	1885	1885	0
86	20231010	174300	250695900	1885	1885	1885	1885	0
87	20231010	174200	250695900	1885	1885	1885	1885	0
88	20231010	174100	250695900	1885	1885	1885	1885	0
89	20231010	174000	250695900	1885	1885	1885	1885	0
90	20231010	173900	250695900	1885	1885	1885	1885	0
91	20231010	173800	250695900	1885	1885	1885	1885	0
92	20231010	173700	250695900	1885	1885	1885	1885	3951
93	20231010	173600	250695900	1885	1885	1885	1885	0
94	20231010	173500	250695900	1885	1885	1885	1885	0
95	20231010	173400	250695900	1885	1885	1885	1885	0
96	20231010	173300	250695900	1885	1885	1885	1885	0
97	20231010	173200	250695900	1885	1885	1885	1885	0
98	20231010	173100	250695900	1885	1885	1885	1885	0
99	20231010	173000	250695900	1885	1885	1885	1885	0
100	20231010	172900	250695900	1885	1885	1885	1885	0
101	20231010	172800	250695900	1885	1885	1885	1885	0
102	20231010	172700	250695900	1885	1885	1885	1885	0
103	20231010	172600	250695900	1885	1885	1885	1885	0
104	20231010	172500	250695900	1885	1885	1885	1885	0
105	20231010	172400	250695900	1885	1885	1885	1885	0
106	20231010	172300	250695900	1885	1885	1885	1885	0
107	20231010	172200	250695900	1885	1885	1885	1885	0
108	20231010	172100	250695900	1885	1885	1885	1885	0
109	20231010	172000	250695900	1885	1885	1885	1885	0
110	20231010	171900	250695900	1885	1885	1885	1885	0
111	20231010	171800	250695900	1885	1885	1885	1885	0
112	20231010	171700	250695900	1885	1885	1885	1885	0
113	20231010	171600	250695900	1885	1885	1885	1885	0
114	20231010	171500	250695900	1885	1885	1885	1885	0
115	20231010	171400	250695900	1885	1885	1885	1885	0
116	20231010	171300	250695900	1885	1885	1885	1885	0
117	20231010	171200	250695900	1885	1885	1885	1885	0
118	20231010	171100	250695900	1885	1885	1885	1885	0
119	20231010	171000	250695900	1885	1885	1885	1885	0
120	20231010	170900	250695900	1885	1885	1885	1885	0
121	20231010	170800	250695900	1885	1885	1885	1885	0
122	20231010	170700	250695900	1885	1885	1885	1885	3951
123	20231010	170600	250695900	1885	1885	1885	1885	0
124	20231010	170500	250695900	1885	1885	1885	1885	0
125	20231010	170400	250695900	1885	1885	1885	1885	0
126	20231010	170300	250695900	1885	1885	1885	1885	0
127	20231010	170200	250695900	1885	1885	1885	1885	0
128	20231010	170100	250695900	1885	1885	1885	1885	0
129	20231010	170000	250695900	1885	1885	1885	1885	0
130	20231010	165900	250695900	1885	1885	1885	1885	0
131	20231010	165800	250695900	1885	1885	1885	1885	0
132	20231010	165700	250695900	1885	1885	1885	1885	0
133	20231010	165600	250695900	1885	1885	1885	1885	0
134	20231010	165500	250695900	1885	1885	1885	1885	0
135	20231010	165400	250695900	1885	1885	1885	1885	0
136	20231010	165300	250695900	1885	1885	1885	1885	0
137	20231010	165200	250695900	1885	1885	1885	1885	0
138	20231010	165100	250695900	1885	1885	1885	1885	0
139	20231010	165000	250695900	1885	1885	1885	1885	0
140	20231010	164900	250695900	1885	1885	1885	1885	0
141	20231010	164800	250695900	1885	1885	1885	1885	0
142	20231010	164700	250695900	1885	1885	1885	1885	0
143	20231010	164600	250695900	1885	1885	1885	1885	0
144	20231010	164500	250695900	1885	1885	1885	1885	0
145	20231010	164400	250695900	1885	1885	1885	1885	0
146	20231010	164300	250695900	1885	1885	1885	1885	0
147	20231010	164200	250695900	1885	1885	1885	1885	0
148	20231010	164100	250695900	1885	1885	1885	1885	0
149	20231010	164000	250695900	1885	1885	1885	1885	0
150	20231010	163900	250695900	1885	1885	1885	1885	0
151	20231010	163800	250695900	1885	1885	1885	1885	0
152	20231010	163700	250695900	1885	1885	1885	1885	3951
153	20231010	163600	250695900	1885	1885	1885	1885	0
154	20231010	163500	250695900	1885	1885	1885	1885	0
155	20231010	163400	250695900	1885	1885	1885	1885	0
156	20231010	163300	250695900	1885	1885	1885	1885	0
157	20231010	163200	250695900	1885	1885	1885	1885	0
158	20231010	163100	250695900	1885	1885	1885	1885	0
159	20231010	163000	250695900	1885	1885	1885	1885	0
160	20231010	162900	250695900	1885	1885	1885	1885	0
161	20231010	162800	250695900	1885	1885	1885	1885	0
162	20231010	162700	250695900	1885	1885	1885	1885	0
163	20231010	162600	250695900	1885	1885	1885	1885	0
164	20231010	162500	250695900	1885	1885	1885	1885	0
165	20231010	162400	250695900	1885	1885	1885	1885	0
166	20231010	162300	250695900	1885	1885	1885	1885	0
167	20231010	162200	250695900	1885	1885	1885	1885	0
168	20231010	162100	250695900	1885	1885	1885	1885	0
169	20231010	162000	250695900	1885	1885	1885	1885	0
170	20231010	161900	250695900	1885	1885	1885	1885	0
171	20231010	161800	250695900	1885	1885	1885	1885	0
172	20231010	161700	250695900	1885	1885	1885	1885	0
173	20231010	161600	250695900	1885	1885	1885	1885	0
174	20231010	161500	250695900	1885	1885	1885	1885	0
175	20231010	161400	250695900	1885	1885	1885	1885	0
176	20231010	161300	250695900	1885	1885	1885	1885	0
177	20231010	161200	250695900	1885	1885	1885	1885	0
178	20231010	161100	250695900	1885	1885	1885	1885	0
179	20231010	161000	250695900	1885	1885	1885	1885	0
180	20231010	160900	250695900	1885	1885	1885	1885	0
181	20231010	160800	250695900	1885	1885	1885	1885	0
182	20231010	160700	250695900	1885	1885	1885	1885	3951
183	20231010	160600	250695900	1885	1885	1885	1885	0
184	20231010	160500	250695900	1885	1885	1885	1885	0
185	20231010	160400	250695900	1885	1885	1885	1885	0
186	20231010	160300	250695900	1885	1885	1885	1885	0
187	20231010	160200	250695900	1885	1885	1885	1885	0
188	20231010	160100	250695900	1885	1885	1885	1885	0
189	20231010	160000	250695900	1885	1885	1885	1885	0
190	20231010	155900	250695900	1885	1885	1885	1885	0
191	20231010	155800	250695900	1885	1885	1885	1885	0
192	20231010	155700	250695900	1885	1885	1885	1885	0
193	20231010	155600	250695900	1885	1885	1885	1885	0
194	20231010	155500	250695900	1885	1885	1885	1885	0
195	20231010	155400	250695900	1885	1885	1885	1885	0
196	20231010	155300	250695900	1885	1885	1885	1885	0
197	20231010	155200	250695900	1885	1885	1885	1885	0
198	20231010	155100	250695900	1885	1885	1885	1885	0
199	20231010	155000	250695900	1885	1885	1885	1885	0
200	20231010	154900	250695900	1885	1885	1885	1885	0
201	20231010	154800	250695900	1885	1885	1885	1885	0
202	20231010	154700	250695900	1885	1885	1885	1885	0
203	20231010	154600	250695900	1885	1885	1885	1885	0
204	20231010	154500	250695900	1885	1885	1885	1885	0
205	20231010	154400	250695900	1885	1885	1885	1885	0
206	20231010	154300	250695900	1885	1885	1885	1885	0
207	20231010	154200	250695900	1885	1885	1885	1885	0
208	20231010	154100	250695900	1885	1885	1885	1885	0
209	20231010	154000	250695900	1885	1885	1885	1885	0
210	20231010	153900	250695900	1885	1885	1885	1885	0
211	20231010	153800	250695900	1885	1885	1885	1885	0
212	20231010	153700	250695900	1885	1885	1885	1885	3951
213	20231010	153600	250695900	1885	1885	1885	1885	0
214	20231010	153500	250695900	1885	1885	1885	1885	0
215	20231010	153400	250695900	1885	1885	1885	1885	0
216	20231010	153300	250695900	1885	1885	1885	1885	0
217	20231010	153200	250695900	1885	1885	1885	1885	0
218	20231010	153100	250695900	1885	1885	1885	1885	0
219	20231010	153000	250695900	1885	1885	1885	1885	3951
220	20231010	152900	243248265	1872	1872	1872	1872	0
221	20231010	152800	243248265	1872	1872	1872	1872	0
222	20231010	152700	243248265	1872	1872	1872	1872	0
223	20231010	152600	243248265	1872	1872	1872	1872	0
224	20231010	152500	243248265	1872	1872	1872	1872	0
225	20231010	152400	243248265	1872	1872	1872	1872	0
226	20231010	152300	243248265	1872	1872	1872	1872	0
227	20231010	152200	243248265	1872	1872	1872	1872	0
228	20231010	152100	243248265	1872	1872	1872	1872	0
229	20231010	152000	243248265	1872	1872	1872	1872	0
230	20231010	151900	243248265	1872	1852	1872	1845	480
231	20231010	151800	242353166	1864	1861	1864	1861	209
232	20231010	151700	241963848	1853	1862	1862	1853	626
233	20231010	151600	240803853	1862	1860	1862	1825	863
234	20231010	151500	239216022	1860	1862	1862	1860	161
235	20231010	151400	238916441	1862	1862	1862	1862	10
236	20231010	151300	238897821	1862	1862	1862	1862	0
237	20231010	151200	238897821	1862	1862	1862	1862	0
238	20231010	151100	238897821	1862	1864	1864	1862	148
239	20231010	151000	238622108	1864	1864	1864	1864	584
240	20231010	150900	237533532	1864	1864	1864	1864	21
241	20231010	150800	237494388	1863	1863	1865	1863	60
242	20231010	150700	237382570	1863	1862	1865	1862	540
243	20231010	150600	236377085	1862	1862	1862	1862	0
244	20231010	150500	236377085	1862	1862	1862	1862	0
245	20231010	150400	236377085	1862	1862	1862	1862	2
246	20231010	150300	236373361	1862	1862	1862	1862	0
247	20231010	150200	236373361	1862	1862	1862	1862	37
248	20231010	150100	236304467	1862	1863	1863	1862	325
249	20231010	150000	235699103	1864	1864	1864	1864	99
250	20231010	145900	235514567	1865	1869	1869	1865	218
251	20231010	145800	235107819	1869	1871	1871	1869	1205
252	20231010	145700	232854566	1872	1871	1872	1871	289
253	20231010	145600	232313580	1871	1872	1872	1871	70
254	20231010	145500	232182590	1872	1877	1877	1872	141
255	20231010	145400	231917973	1887	1887	1887	1887	0
256	20231010	145300	231917973	1887	1887	1887	1887	20
257	20231010	145200	231880233	1887	1886	1887	1886	103
258	20231010	145100	231685932	1887	1887	1887	1887	100
259	20231010	145000	231497232	1888	1878	1888	1878	335
260	20231010	144900	230865972	1878	1878	1878	1878	257
261	20231010	144800	230383326	1878	1878	1878	1878	37
262	20231010	144700	230313840	1888	1888	1888	1888	20
263	20231010	144600	230276080	1888	1888	1888	1888	100
264	20231010	144500	230087280	1888	1888	1888	1888	0
265	20231010	144400	230087280	1888	1888	1888	1888	20
266	20231010	144300	230049520	1888	1888	1888	1888	0
267	20231010	144200	230049520	1888	1888	1888	1888	0
268	20231010	144100	230049520	1888	1888	1888	1888	20
269	20231010	144000	230011760	1888	1888	1888	1888	0
270	20231010	143900	230011760	1888	1888	1888	1888	36
271	20231010	143800	229943792	1888	1888	1889	1888	516
272	20231010	143700	228969484	1888	1888	1888	1888	913
273	20231010	143600	227245740	1888	1888	1888	1888	0
274	20231010	143500	227245740	1888	1876	1888	1876	637
275	20231010	143400	226049570	1876	1876	1876	1876	430
276	20231010	143300	225242890	1874	1875	1875	1874	631
277	20231010	143200	224059866	1875	1875	1875	1875	0
278	20231010	143100	224059866	1875	1875	1875	1875	23
279	20231010	143000	224016741	1876	1875	1876	1875	100
280	20231010	142900	223829221	1866	1866	1866	1866	0
281	20231010	142800	223829221	1866	1866	1866	1866	0
282	20231010	142700	223829221	1866	1866	1866	1866	123
283	20231010	142600	223599703	1878	1878	1878	1878	20
284	20231010	142500	223562143	1878	1878	1878	1878	118
285	20231010	142400	223340539	1867	1867	1867	1867	630
286	20231010	142300	222164329	1867	1867	1867	1867	23
287	20231010	142200	222121388	1866	1866	1866	1866	0
288	20231010	142100	222121388	1866	1866	1866	1866	37
289	20231010	142000	222052346	1864	1887	1888	1864	210
290	20231010	141900	221660405	1888	1886	1888	1886	100
291	20231010	141800	221471640	1886	1886	1886	1886	0
292	20231010	141700	221471640	1886	1869	1886	1869	21
293	20231010	141600	221432374	1869	1874	1887	1869	101
294	20231010	141500	221242847	1863	1863	1863	1863	0
295	20231010	141400	221242847	1863	1863	1863	1863	0
296	20231010	141300	221242847	1863	1876	1876	1863	825
297	20231010	141200	219703356	1876	1876	1876	1876	602
298	20231010	141100	218574004	1888	1888	1888	1888	20
299	20231010	141000	218536244	1890	1879	1890	1879	100
300	20231010	140900	218347900	1876	1876	1876	1876	24
301	20231010	140800	218302876	1876	1879	1879	1876	57
302	20231010	140700	218195884	1879	1879	1879	1879	0
303	20231010	140600	218195884	1879	1876	1879	1876	100
304	20231010	140500	218008198	1876	1876	1876	1876	20
305	20231010	140400	217970678	1876	1876	1876	1876	0
306	20231010	140300	217970678	1876	1876	1876	1876	100
307	20231010	140200	217783078	1876	1875	1876	1875	264
308	20231010	140100	217287972	1875	1875	1875	1875	0
309	20231010	140000	217287972	1875	1866	1875	1866	530
310	20231010	135900	216296324	1871	1867	1871	1866	367
311	20231010	135800	215611294	1867	1867	1867	1867	500
312	20231010	135700	214677794	1866	1867	1867	1866	56
313	20231010	135600	214573267	1867	1867	1867	1867	1
314	20231010	135500	214571400	1867	1867	1867	1867	154
315	20231010	135400	214283882	1868	1870	1870	1868	996
316	20231010	135300	212421503	1871	1871	1871	1871	20
317	20231010	135200	212384083	1871	1871	1871	1871	6
318	20231010	135100	212372857	1870	1870	1870	1870	82
319	20231010	135000	212219517	1870	1870	1870	1870	0
320	20231010	134900	212219517	1870	1870	1870	1870	0
321	20231010	134800	212219517	1870	1870	1870	1870	100
322	20231010	134700	212032517	1870	1870	1870	1870	0
323	20231010	134600	212032517	1870	1870	1870	1870	0
324	20231010	134500	212032517	1870	1870	1870	1870	106
325	20231010	134400	211834297	1870	1872	1872	1870	307
326	20231010	134300	211259915	1871	1871	1871	1871	50
327	20231010	134200	211166365	1871	1871	1871	1871	0
328	20231010	134100	211166365	1871	1874	1874	1871	85
329	20231010	134000	211007247	1874	1872	1874	1872	42
330	20231010	133900	210928585	1872	1872	1872	1872	5
331	20231010	133800	210919225	1872	1873	1873	1872	122
332	20231010	133700	210690789	1873	1873	1873	1873	0
333	20231010	133600	210690789	1873	1873	1873	1873	152
334	20231010	133500	210406093	1873	1873	1873	1873	0
335	20231010	133400	210406093	1873	1873	1873	1873	0
336	20231010	133300	210406093	1873	1873	1873	1873	0
337	20231010	133200	210406093	1873	1875	1875	1873	46
338	20231010	133100	210319891	1875	1874	1875	1874	33
339	20231010	133000	210258042	1875	1875	1875	1875	929
340	20231010	132900	208516167	1875	1876	1876	1875	120
341	20231010	132800	208291106	1876	1877	1877	1876	1048
342	20231010	132700	206324410	1877	1877	1877	1877	1037
343	20231010	132600	204377961	1877	1877	1877	1877	75
344	20231010	132500	204237186	1877	1877	1877	1877	1
345	20231010	132400	204235309	1877	1877	1877	1877	0
346	20231010	132300	204235309	1877	1878	1878	1877	172
347	20231010	132200	203912445	1878	1878	1878	1878	975
348	20231010	132100	202081395	1878	1878	1878	1878	200
349	20231010	132000	201705795	1877	1877	1877	1877	0
350	20231010	131900	201705795	1877	1877	1877	1877	0
351	20231010	131800	201705795	1877	1877	1877	1877	0
352	20231010	131700	201705795	1877	1877	1877	1877	0
353	20231010	131600	201705795	1877	1877	1877	1877	0
354	20231010	131500	201705795	1877	1877	1877	1877	0
355	20231010	131400	201705795	1877	1877	1877	1877	204
356	20231010	131300	201322887	1877	1877	1877	1877	0
357	20231010	131200	201322887	1877	1877	1877	1877	73
358	20231010	131100	201185866	1877	1877	1877	1877	42
359	20231010	131000	201107032	1876	1876	1876	1876	158
360	20231010	130900	200810624	1877	1877	1877	1877	0
361	20231010	130800	200810624	1877	1877	1877	1877	20
362	20231010	130700	200773084	1877	1877	1877	1877	42
363	20231010	130600	200694250	1876	1876	1876	1876	528
364	20231010	130500	199703722	1876	1876	1876	1876	907
365	20231010	130400	198002190	1876	1876	1876	1876	0
366	20231010	130300	198002190	1876	1877	1877	1876	16835
367	20231010	130200	166419505	1877	1877	1877	1877	170
368	20231010	130100	166100415	1877	1877	1877	1877	37
369	20231010	130000	166030966	1877	1877	1879	1877	80
370	20231010	125900	165880804	1877	1877	1877	1877	57
371	20231010	125800	165773815	1877	1877	1877	1877	56
372	20231010	125700	165668703	1876	1877	1877	1876	1500
373	20231010	125600	162854510	1877	1879	1879	1877	52
374	20231010	125500	162756866	1879	1879	1879	1876	7579
375	20231010	125400	148537749	1880	1880	1880	1880	263
376	20231010	125300	148043309	1880	1882	1882	1880	600
377	20231010	125200	146914816	1882	1883	1883	1882	166
378	20231010	125100	146602252	1884	1884	1884	1884	6
379	20231010	125000	146590948	1884	1884	1884	1884	439
380	20231010	124900	145763872	1884	1885	1885	1884	400
381	20231010	124800	145009954	1885	1885	1885	1885	0
382	20231010	124700	145009954	1885	1885	1885	1885	37
383	20231010	124600	144940209	1885	1885	1885	1885	275
384	20231010	124500	144421834	1885	1885	1885	1885	0
385	20231010	124400	144421834	1885	1885	1885	1885	0
386	20231010	124300	144421834	1885	1885	1885	1885	16
387	20231010	124200	144391674	1886	1886	1886	1886	0
388	20231010	124100	144391674	1886	1886	1886	1886	255
389	20231010	124000	143910744	1886	1886	1886	1886	11
390	20231010	123900	143889998	1886	1886	1886	1886	0
391	20231010	123800	143889998	1886	1886	1886	1886	0
392	20231010	123700	143889998	1886	1886	1886	1886	0
393	20231010	123600	143889998	1886	1886	1886	1886	26
394	20231010	123500	143840962	1886	1888	1888	1886	305
395	20231010	123400	143265403	1888	1888	1889	1888	339
396	20231010	123300	142625369	1888	1888	1888	1888	0
397	20231010	123200	142625369	1888	1888	1888	1888	4
398	20231010	123100	142617817	1888	1888	1888	1888	26
399	20231010	123000	142568729	1889	1888	1889	1888	86
400	20231010	122900	142406360	1888	1888	1888	1888	6
401	20231010	122800	142395032	1888	1889	1889	1888	166
402	20231010	122700	142081466	1890	1890	1890	1890	14
403	20231010	122600	142055006	1890	1891	1891	1890	26
404	20231010	122500	142005846	1891	1891	1891	1891	0
405	20231010	122400	142005846	1891	1891	1891	1891	158
406	20231010	122300	141707068	1891	1891	1891	1891	0
407	20231010	122200	141707068	1891	1891	1891	1891	0
408	20231010	122100	141707068	1891	1891	1891	1891	1
409	20231010	122000	141705177	1891	1891	1891	1891	37
410	20231010	121900	141635210	1890	1890	1890	1890	0
411	20231010	121800	141635210	1890	1891	1891	1890	124
412	20231010	121700	141400737	1892	1892	1892	1892	20
413	20231010	121600	141362897	1892	1892	1892	1892	1307
414	20231010	121500	138890053	1892	1892	1892	1892	0
415	20231010	121400	138890053	1892	1893	1893	1892	164
416	20231010	121300	138579706	1893	1894	1894	1893	264
417	20231010	121200	138079860	1896	1896	1896	1896	0
418	20231010	121100	138079860	1896	1896	1896	1896	20
419	20231010	121000	138041940	1896	1896	1896	1896	19
420	20231010	120900	138005916	1894	1895	1895	1894	2153
421	20231010	120800	133926042	1896	1896	1896	1896	39
422	20231010	120700	133852098	1896	1895	1896	1895	38
423	20231010	120600	133780087	1900	1900	1900	1900	17
424	20231010	120500	133747787	1900	1900	1900	1900	20
425	20231010	120400	133709787	1900	1900	1900	1900	263
426	20231010	120300	133210087	1900	1900	1900	1900	0
427	20231010	120200	133210087	1900	1900	1900	1895	685
428	20231010	120100	131909288	1900	1900	1900	1900	0
429	20231010	120000	131909288	1900	1900	1900	1900	3
430	20231010	115900	131903588	1897	1897	1897	1897	0
431	20231010	115800	131903588	1897	1897	1897	1897	0
432	20231010	115700	131903588	1897	1897	1897	1897	0
433	20231010	115600	131903588	1897	1898	1898	1897	50
434	20231010	115500	131808728	1897	1897	1897	1897	0
435	20231010	115400	131808728	1897	1897	1897	1897	0
436	20231010	115300	131808728	1897	1900	1900	1897	65
437	20231010	115200	131685339	1897	1897	1897	1897	0
438	20231010	115100	131685339	1897	1897	1897	1895	257
439	20231010	115000	131198170	1897	1897	1897	1897	124
440	20231010	114900	130962942	1897	1897	1897	1897	26
441	20231010	114800	130913620	1897	1897	1897	1897	26
442	20231010	114700	130864298	1897	1897	1897	1897	47
443	20231010	114600	130775139	1897	1897	1898	1897	1155
444	20231010	114500	128583750	1897	1900	1900	1897	200
445	20231010	114400	128203787	1900	1900	1900	1900	0
446	20231010	114300	128203787	1900	1900	1900	1900	0
447	20231010	114200	128203787	1900	1900	1900	1900	0
448	20231010	114100	128203787	1900	1900	1900	1900	264
449	20231010	114000	127702187	1900	1900	1900	1900	37
450	20231010	113900	127631887	1901	1901	1901	1901	0
451	20231010	113800	127631887	1901	1901	1901	1901	21
452	20231010	113700	127591966	1901	1901	1901	1901	0
453	20231010	113600	127591966	1901	1901	1901	1901	4
454	20231010	113500	127584362	1901	1901	1901	1901	21
455	20231010	113400	127544441	1901	1901	1901	1901	295
456	20231010	113300	126983646	1901	1901	1901	1901	0
457	20231010	113200	126983646	1901	1901	1901	1901	21
458	20231010	113100	126943725	1901	1897	1901	1897	86
459	20231010	113000	126780567	1897	1897	1897	1897	5100
460	20231010	112900	117105867	1897	1897	1897	1897	0
461	20231010	112800	117105867	1897	1898	1898	1897	2000
462	20231010	112700	113311552	1898	1898	1898	1898	0
463	20231010	112600	113311552	1898	1901	1901	1898	58
464	20231010	112500	113201405	1901	1901	1901	1901	19
465	20231010	112400	113165286	1900	1895	1900	1895	81
466	20231010	112300	113011421	1900	1900	1900	1900	30
467	20231010	112200	112954421	1900	1900	1900	1900	0
468	20231010	112100	112954421	1900	1900	1900	1900	620
469	20231010	112000	111776421	1900	1900	1900	1900	0
470	20231010	111900	111776421	1900	1900	1900	1900	5
471	20231010	111800	111766921	1901	1900	1901	1900	568
472	20231010	111700	110687543	1895	1895	1895	1895	0
473	20231010	111600	110687543	1895	1895	1895	1895	0
474	20231010	111500	110687543	1895	1895	1895	1895	0
475	20231010	111400	110687543	1895	1895	1895	1895	0
476	20231010	111300	110687543	1895	1901	1901	1895	45
477	20231010	111200	110602194	1901	1901	1901	1901	0
478	20231010	111100	110602194	1901	1901	1901	1901	54
479	20231010	111000	110499540	1901	1901	1901	1901	0
480	20231010	110900	110499540	1901	1901	1901	1901	0
481	20231010	110800	110499540	1901	1901	1901	1901	534
482	20231010	110700	109484406	1895	1895	1895	1895	0
483	20231010	110600	109484406	1895	1895	1895	1895	0
484	20231010	110500	109484406	1895	1895	1895	1895	570
485	20231010	110400	108404256	1895	1898	1898	1895	1784
486	20231010	110300	105021806	1899	1899	1899	1899	16
487	20231010	110200	104991422	1899	1899	1899	1899	20
488	20231010	110100	104953442	1899	1900	1900	1899	342
489	20231010	110000	104303982	1900	1900	1900	1900	289
490	20231010	105900	103754882	1900	1900	1900	1900	0
491	20231010	105800	103754882	1900	1900	1900	1900	440
492	20231010	105700	102918882	1899	1899	1899	1899	0
493	20231010	105600	102918882	1899	1899	1899	1899	0
494	20231010	105500	102918882	1899	1899	1899	1899	0
495	20231010	105400	102918882	1899	1899	1899	1899	9
496	20231010	105300	102901791	1899	1899	1899	1899	0
497	20231010	105200	102901791	1899	1899	1899	1899	0
498	20231010	105100	102901791	1899	1899	1899	1899	0
499	20231010	105000	102901791	1899	1899	1899	1899	0
500	20231010	104900	102901791	1899	1900	1900	1899	1043
501	20231010	104800	100920888	1900	1900	1900	1900	0
502	20231010	104700	100920888	1900	1900	1900	1900	0
503	20231010	104600	100920888	1900	1901	1902	1900	1109
504	20231010	104500	98812535	1901	1901	1901	1901	0
505	20231010	104400	98812535	1901	1901	1901	1901	21
506	20231010	104300	98772614	1901	1902	1902	1901	135
507	20231010	104200	98515934	1902	1900	1902	1900	228
508	20231010	104100	98082514	1900	1901	1901	1900	227
509	20231010	104000	97651193	1901	1901	1901	1901	124
510	20231010	103900	97415469	1901	1901	1901	1901	0
511	20231010	103800	97415469	1901	1901	1901	1901	21
512	20231010	103700	97375548	1901	1901	1901	1901	0
513	20231010	103600	97375548	1901	1901	1901	1901	97
514	20231010	103500	97191151	1901	1901	1901	1901	20
515	20231010	103400	97153131	1900	1900	1900	1900	360
516	20231010	103300	96469131	1899	1896	1899	1896	40
517	20231010	103200	96393285	1900	1900	1900	1900	21
518	20231010	103100	96353385	1900	1900	1900	1900	0
519	20231010	103000	96353385	1900	1900	1900	1900	0
520	20231010	102900	96353385	1900	1900	1900	1900	26
521	20231010	102800	96303985	1900	1900	1900	1900	0
522	20231010	102700	96303985	1900	1900	1900	1900	0
523	20231010	102600	96303985	1900	1900	1900	1900	21
524	20231010	102500	96264085	1900	1900	1900	1900	0
525	20231010	102400	96264085	1900	1898	1900	1898	44
526	20231010	102300	96180552	1898	1897	1898	1897	36
527	20231010	102200	96112245	1897	1899	1899	1897	204
528	20231010	102100	95724911	1897	1897	1897	1897	90
529	20231010	102000	95554181	1897	1898	1898	1897	116
530	20231010	101900	95334023	1897	1897	1897	1897	40
531	20231010	101800	95258143	1898	1898	1898	1898	0
532	20231010	101700	95258143	1898	1898	1898	1898	21
533	20231010	101600	95218285	1898	1898	1898	1898	1000
534	20231010	101500	93320285	1897	1896	1897	1896	301
535	20231010	101400	92749289	1896	1896	1896	1896	6
536	20231010	101300	92737913	1896	1896	1896	1896	30
537	20231010	101200	92681033	1896	1896	1896	1896	1
538	20231010	101100	92679137	1889	1889	1889	1889	0
539	20231010	101000	92679137	1889	1889	1889	1889	0
540	20231010	100900	92679137	1889	1889	1889	1889	10
541	20231010	100800	92660247	1897	1897	1897	1897	1021
542	20231010	100700	90723410	1897	1897	1897	1897	6
543	20231010	100600	90712028	1888	1888	1888	1888	38
544	20231010	100500	90640284	1889	1896	1896	1889	227
545	20231010	100400	90211149	1896	1896	1896	1896	940
546	20231010	100300	88428909	1896	1891	1896	1891	263
547	20231010	100200	87930437	1890	1890	1890	1890	400
548	20231010	100100	87174437	1890	1890	1890	1890	110
549	20231010	100000	86966537	1889	1889	1889	1889	0
550	20231010	095900	86966537	1889	1889	1889	1889	31
551	20231010	095800	86907978	1889	1889	1889	1889	0
552	20231010	095700	86907978	1889	1889	1889	1889	100
553	20231010	095600	86719078	1890	1890	1890	1890	51
554	20231010	095500	86622688	1890	1888	1890	1888	200
555	20231010	095400	86244862	1889	1889	1889	1889	0
556	20231010	095300	86244862	1889	1889	1889	1889	14
557	20231010	095200	86218416	1885	1885	1885	1885	38
558	20231010	095100	86146786	1889	1889	1889	1889	67
559	20231010	095000	86020223	1889	1889	1889	1889	130
560	20231010	094900	85774653	1889	1889	1889	1889	0
561	20231010	094800	85774653	1889	1889	1889	1889	0
562	20231010	094700	85774653	1889	1889	1889	1889	1
563	20231010	094600	85772764	1889	1889	1889	1889	1
564	20231010	094500	85770875	1889	1889	1889	1889	0
565	20231010	094400	85770875	1889	1889	1889	1889	21
566	20231010	094300	85731206	1889	1889	1890	1889	32
567	20231010	094200	85670728	1890	1889	1890	1889	36
568	20231010	094100	85602689	1884	1884	1884	1884	17
569	20231010	094000	85570661	1884	1884	1884	1884	0
570	20231010	093900	85570661	1884	1885	1885	1884	50
571	20231010	093800	85476426	1890	1889	1890	1889	21
572	20231010	093700	85436737	1890	1890	1890	1890	0
573	20231010	093600	85436737	1890	1890	1890	1890	0
574	20231010	093500	85436737	1890	1890	1890	1890	23
575	20231010	093400	85393267	1891	1890	1891	1890	135
576	20231010	093300	85138016	1890	1890	1890	1890	1348
577	20231010	093200	82590296	1891	1890	1891	1890	551
578	20231010	093100	81548899	1890	1889	1890	1889	184
579	20231010	093000	81201321	1890	1890	1890	1890	24
580	20231010	092900	81155961	1890	1890	1890	1890	33
581	20231010	092800	81093591	1890	1888	1890	1886	804
582	20231010	092700	79575549	1888	1888	1888	1888	0
583	20231010	092600	79575549	1888	1888	1888	1888	0
584	20231010	092500	79575549	1888	1888	1888	1888	77
585	20231010	092400	79430173	1888	1888	1888	1888	6
586	20231010	092300	79418845	1888	1888	1888	1888	15
587	20231010	092200	79390525	1888	1884	1888	1884	377
588	20231010	092100	78679492	1885	1885	1885	1885	0
589	20231010	092000	78679492	1885	1877	1885	1877	4
590	20231010	091900	78671960	1876	1876	1876	1876	0
591	20231010	091800	78671960	1876	1876	1876	1876	538
592	20231010	091700	77662672	1876	1891	1891	1876	2389
593	20231010	091600	73163092	1891	1891	1891	1891	386
594	20231010	091500	72433166	1890	1890	1890	1890	112
595	20231010	091400	72221486	1890	1898	1899	1890	524
596	20231010	091300	71230716	1893	1893	1900	1893	54
597	20231010	091200	71128487	1893	1899	1899	1893	63
598	20231010	091100	71009060	1901	1901	1902	1901	874
599	20231010	091000	69347413	1901	1899	1902	1899	377
600	20231010	090900	68630408	1899	1899	1899	1899	411
601	20231010	090800	67849919	1899	1902	1902	1899	308
602	20231010	090700	67264937	1902	1902	1902	1902	0
603	20231010	090600	67264937	1902	1904	1930	1902	592
604	20231010	090500	66125926	1901	1890	1901	1890	8144
605	20231010	090400	50703093	1878	1891	1891	1876	1802
606	20231010	090300	47314634	1894	1894	1894	1893	1076
607	20231010	090200	45277127	1894	1892	1894	1892	1318
608	20231010	090100	42781260	1891	1882	1891	1881	1665
609	20231010	090000	39644157	1882	1894	1894	1882	20852