KissMeData/031510/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	190600	250110603	1954	1954	1954	1954	1613
3	20231012	190500	250110603	1954	1954	1954	1954	0
4	20231012	190400	250110603	1954	1954	1954	1954	0
5	20231012	190300	250110603	1954	1954	1954	1954	0
6	20231012	190200	250110603	1954	1954	1954	1954	0
7	20231012	190100	250110603	1954	1954	1954	1954	0
8	20231012	190000	250110603	1954	1954	1954	1954	0
9	20231012	185900	250110603	1954	1954	1954	1954	0
10	20231012	185800	250110603	1954	1954	1954	1954	0
11	20231012	185700	250110603	1954	1954	1954	1954	0
12	20231012	185600	250110603	1954	1954	1954	1954	0
13	20231012	185500	250110603	1954	1954	1954	1954	0
14	20231012	185400	250110603	1954	1954	1954	1954	0
15	20231012	185300	250110603	1954	1954	1954	1954	0
16	20231012	185200	250110603	1954	1954	1954	1954	0
17	20231012	185100	250110603	1954	1954	1954	1954	0
18	20231012	185000	250110603	1954	1954	1954	1954	0
19	20231012	184900	250110603	1954	1954	1954	1954	0
20	20231012	184800	250110603	1954	1954	1954	1954	0
21	20231012	184700	250110603	1954	1954	1954	1954	0
22	20231012	184600	250110603	1954	1954	1954	1954	0
23	20231012	184500	250110603	1954	1954	1954	1954	0
24	20231012	184400	250110603	1954	1954	1954	1954	0
25	20231012	184300	250110603	1954	1954	1954	1954	0
26	20231012	184200	250110603	1954	1954	1954	1954	0
27	20231012	184100	250110603	1954	1954	1954	1954	0
28	20231012	184000	250110603	1954	1954	1954	1954	0
29	20231012	183900	250110603	1954	1954	1954	1954	0
30	20231012	183800	250110603	1954	1954	1954	1954	0
31	20231012	183700	250110603	1954	1954	1954	1954	0
32	20231012	183600	250110603	1954	1954	1954	1954	1613
33	20231012	183500	250110603	1954	1954	1954	1954	0
34	20231012	183400	250110603	1954	1954	1954	1954	0
35	20231012	183300	250110603	1954	1954	1954	1954	0
36	20231012	183200	250110603	1954	1954	1954	1954	0
37	20231012	183100	250110603	1954	1954	1954	1954	0
38	20231012	183000	250110603	1954	1954	1954	1954	0
39	20231012	182900	250110603	1954	1954	1954	1954	0
40	20231012	182800	250110603	1954	1954	1954	1954	0
41	20231012	182700	250110603	1954	1954	1954	1954	0
42	20231012	182600	250110603	1954	1954	1954	1954	0
43	20231012	182500	250110603	1954	1954	1954	1954	0
44	20231012	182400	250110603	1954	1954	1954	1954	0
45	20231012	182300	250110603	1954	1954	1954	1954	0
46	20231012	182200	250110603	1954	1954	1954	1954	0
47	20231012	182100	250110603	1954	1954	1954	1954	0
48	20231012	182000	250110603	1954	1954	1954	1954	0
49	20231012	181900	250110603	1954	1954	1954	1954	0
50	20231012	181800	250110603	1954	1954	1954	1954	0
51	20231012	181700	250110603	1954	1954	1954	1954	0
52	20231012	181600	250110603	1954	1954	1954	1954	0
53	20231012	181500	250110603	1954	1954	1954	1954	0
54	20231012	181400	250110603	1954	1954	1954	1954	0
55	20231012	181300	250110603	1954	1954	1954	1954	0
56	20231012	181200	250110603	1954	1954	1954	1954	0
57	20231012	181100	250110603	1954	1954	1954	1954	0
58	20231012	181000	250110603	1954	1954	1954	1954	0
59	20231012	180900	250110603	1954	1954	1954	1954	0
60	20231012	180800	250110603	1954	1954	1954	1954	0
61	20231012	180700	250110603	1954	1954	1954	1954	0
62	20231012	180600	250110603	1954	1954	1954	1954	1613
63	20231012	180500	250110603	1954	1954	1954	1954	0
64	20231012	180400	250110603	1954	1954	1954	1954	0
65	20231012	180300	250110603	1954	1954	1954	1954	0
66	20231012	180200	250110603	1954	1954	1954	1954	0
67	20231012	180100	250110603	1954	1954	1954	1954	0
68	20231012	180000	250110603	1954	1954	1954	1954	0
69	20231012	175900	250110603	1954	1954	1954	1954	0
70	20231012	175800	250110603	1954	1954	1954	1954	0
71	20231012	175700	250110603	1954	1954	1954	1954	0
72	20231012	175600	250110603	1954	1954	1954	1954	0
73	20231012	175500	250110603	1954	1954	1954	1954	0
74	20231012	175400	250110603	1954	1954	1954	1954	0
75	20231012	175300	250110603	1954	1954	1954	1954	0
76	20231012	175200	250110603	1954	1954	1954	1954	0
77	20231012	175100	250110603	1954	1954	1954	1954	0
78	20231012	175000	250110603	1954	1954	1954	1954	0
79	20231012	174900	250110603	1954	1954	1954	1954	0
80	20231012	174800	250110603	1954	1954	1954	1954	0
81	20231012	174700	250110603	1954	1954	1954	1954	0
82	20231012	174600	250110603	1954	1954	1954	1954	0
83	20231012	174500	250110603	1954	1954	1954	1954	0
84	20231012	174400	250110603	1954	1954	1954	1954	0
85	20231012	174300	250110603	1954	1954	1954	1954	0
86	20231012	174200	250110603	1954	1954	1954	1954	0
87	20231012	174100	250110603	1954	1954	1954	1954	0
88	20231012	174000	250110603	1954	1954	1954	1954	0
89	20231012	173900	250110603	1954	1954	1954	1954	0
90	20231012	173800	250110603	1954	1954	1954	1954	0
91	20231012	173700	250110603	1954	1954	1954	1954	0
92	20231012	173600	250110603	1954	1954	1954	1954	1613
93	20231012	173500	250110603	1954	1954	1954	1954	0
94	20231012	173400	250110603	1954	1954	1954	1954	0
95	20231012	173300	250110603	1954	1954	1954	1954	0
96	20231012	173200	250110603	1954	1954	1954	1954	0
97	20231012	173100	250110603	1954	1954	1954	1954	0
98	20231012	173000	250110603	1954	1954	1954	1954	0
99	20231012	172900	250110603	1954	1954	1954	1954	0
100	20231012	172800	250110603	1954	1954	1954	1954	0
101	20231012	172700	250110603	1954	1954	1954	1954	0
102	20231012	172600	250110603	1954	1954	1954	1954	0
103	20231012	172500	250110603	1954	1954	1954	1954	0
104	20231012	172400	250110603	1954	1954	1954	1954	0
105	20231012	172300	250110603	1954	1954	1954	1954	0
106	20231012	172200	250110603	1954	1954	1954	1954	0
107	20231012	172100	250110603	1954	1954	1954	1954	0
108	20231012	172000	250110603	1954	1954	1954	1954	0
109	20231012	171900	250110603	1954	1954	1954	1954	0
110	20231012	171800	250110603	1954	1954	1954	1954	0
111	20231012	171700	250110603	1954	1954	1954	1954	0
112	20231012	171600	250110603	1954	1954	1954	1954	0
113	20231012	171500	250110603	1954	1954	1954	1954	0
114	20231012	171400	250110603	1954	1954	1954	1954	0
115	20231012	171300	250110603	1954	1954	1954	1954	0
116	20231012	171200	250110603	1954	1954	1954	1954	0
117	20231012	171100	250110603	1954	1954	1954	1954	0
118	20231012	171000	250110603	1954	1954	1954	1954	0
119	20231012	170900	250110603	1954	1954	1954	1954	0
120	20231012	170800	250110603	1954	1954	1954	1954	0
121	20231012	170700	250110603	1954	1954	1954	1954	0
122	20231012	170600	250110603	1954	1954	1954	1954	1613
123	20231012	170500	250110603	1954	1954	1954	1954	0
124	20231012	170400	250110603	1954	1954	1954	1954	0
125	20231012	170300	250110603	1954	1954	1954	1954	0
126	20231012	170200	250110603	1954	1954	1954	1954	0
127	20231012	170100	250110603	1954	1954	1954	1954	0
128	20231012	170000	250110603	1954	1954	1954	1954	0
129	20231012	165900	250110603	1954	1954	1954	1954	0
130	20231012	165800	250110603	1954	1954	1954	1954	0
131	20231012	165700	250110603	1954	1954	1954	1954	0
132	20231012	165600	250110603	1954	1954	1954	1954	0
133	20231012	165500	250110603	1954	1954	1954	1954	0
134	20231012	165400	250110603	1954	1954	1954	1954	0
135	20231012	165300	250110603	1954	1954	1954	1954	0
136	20231012	165200	250110603	1954	1954	1954	1954	0
137	20231012	165100	250110603	1954	1954	1954	1954	0
138	20231012	165000	250110603	1954	1954	1954	1954	0
139	20231012	164900	250110603	1954	1954	1954	1954	0
140	20231012	164800	250110603	1954	1954	1954	1954	0
141	20231012	164700	250110603	1954	1954	1954	1954	0
142	20231012	164600	250110603	1954	1954	1954	1954	0
143	20231012	164500	250110603	1954	1954	1954	1954	0
144	20231012	164400	250110603	1954	1954	1954	1954	0
145	20231012	164300	250110603	1954	1954	1954	1954	0
146	20231012	164200	250110603	1954	1954	1954	1954	0
147	20231012	164100	250110603	1954	1954	1954	1954	0
148	20231012	164000	250110603	1954	1954	1954	1954	0
149	20231012	163900	250110603	1954	1954	1954	1954	0
150	20231012	163800	250110603	1954	1954	1954	1954	0
151	20231012	163700	250110603	1954	1954	1954	1954	0
152	20231012	163600	250110603	1954	1954	1954	1954	1613
153	20231012	163500	250110603	1954	1954	1954	1954	0
154	20231012	163400	250110603	1954	1954	1954	1954	0
155	20231012	163300	250110603	1954	1954	1954	1954	0
156	20231012	163200	250110603	1954	1954	1954	1954	0
157	20231012	163100	250110603	1954	1954	1954	1954	0
158	20231012	163000	250110603	1954	1954	1954	1954	0
159	20231012	162900	250110603	1954	1954	1954	1954	0
160	20231012	162800	250110603	1954	1954	1954	1954	0
161	20231012	162700	250110603	1954	1954	1954	1954	0
162	20231012	162600	250110603	1954	1954	1954	1954	0
163	20231012	162500	250110603	1954	1954	1954	1954	0
164	20231012	162400	250110603	1954	1954	1954	1954	0
165	20231012	162300	250110603	1954	1954	1954	1954	0
166	20231012	162200	250110603	1954	1954	1954	1954	0
167	20231012	162100	250110603	1954	1954	1954	1954	0
168	20231012	162000	250110603	1954	1954	1954	1954	0
169	20231012	161900	250110603	1954	1954	1954	1954	0
170	20231012	161800	250110603	1954	1954	1954	1954	0
171	20231012	161700	250110603	1954	1954	1954	1954	0
172	20231012	161600	250110603	1954	1954	1954	1954	0
173	20231012	161500	250110603	1954	1954	1954	1954	0
174	20231012	161400	250110603	1954	1954	1954	1954	0
175	20231012	161300	250110603	1954	1954	1954	1954	0
176	20231012	161200	250110603	1954	1954	1954	1954	0
177	20231012	161100	250110603	1954	1954	1954	1954	0
178	20231012	161000	250110603	1954	1954	1954	1954	0
179	20231012	160900	250110603	1954	1954	1954	1954	0
180	20231012	160800	250110603	1954	1954	1954	1954	0
181	20231012	160700	250110603	1954	1954	1954	1954	0
182	20231012	160600	250110603	1954	1954	1954	1954	1613
183	20231012	160500	250110603	1954	1954	1954	1954	0
184	20231012	160400	250110603	1954	1954	1954	1954	0
185	20231012	160300	250110603	1954	1954	1954	1954	0
186	20231012	160200	250110603	1954	1954	1954	1954	0
187	20231012	160100	250110603	1954	1954	1954	1954	0
188	20231012	160000	250110603	1954	1954	1954	1954	0
189	20231012	155900	250110603	1954	1954	1954	1954	0
190	20231012	155800	250110603	1954	1954	1954	1954	0
191	20231012	155700	250110603	1954	1954	1954	1954	0
192	20231012	155600	250110603	1954	1954	1954	1954	0
193	20231012	155500	250110603	1954	1954	1954	1954	0
194	20231012	155400	250110603	1954	1954	1954	1954	0
195	20231012	155300	250110603	1954	1954	1954	1954	0
196	20231012	155200	250110603	1954	1954	1954	1954	0
197	20231012	155100	250110603	1954	1954	1954	1954	0
198	20231012	155000	250110603	1954	1954	1954	1954	0
199	20231012	154900	250110603	1954	1954	1954	1954	0
200	20231012	154800	250110603	1954	1954	1954	1954	0
201	20231012	154700	250110603	1954	1954	1954	1954	0
202	20231012	154600	250110603	1954	1954	1954	1954	0
203	20231012	154500	250110603	1954	1954	1954	1954	0
204	20231012	154400	250110603	1954	1954	1954	1954	0
205	20231012	154300	250110603	1954	1954	1954	1954	0
206	20231012	154200	250110603	1954	1954	1954	1954	0
207	20231012	154100	250110603	1954	1954	1954	1954	0
208	20231012	154000	250110603	1954	1954	1954	1954	0
209	20231012	153900	250110603	1954	1954	1954	1954	0
210	20231012	153800	250110603	1954	1954	1954	1954	0
211	20231012	153700	250110603	1954	1954	1954	1954	0
212	20231012	153600	250110603	1954	1954	1954	1954	1613
213	20231012	153500	250110603	1954	1954	1954	1954	0
214	20231012	153400	250110603	1954	1954	1954	1954	0
215	20231012	153300	250110603	1954	1954	1954	1954	0
216	20231012	153200	250110603	1954	1954	1954	1954	0
217	20231012	153100	250110603	1954	1954	1954	1954	0
218	20231012	153000	250110603	1954	1954	1954	1954	1613
219	20231012	152900	246958801	1953	1953	1953	1953	0
220	20231012	152800	246958801	1953	1953	1953	1953	0
221	20231012	152700	246958801	1953	1953	1953	1953	0
222	20231012	152600	246958801	1953	1953	1953	1953	0
223	20231012	152500	246958801	1953	1953	1953	1953	0
224	20231012	152400	246958801	1953	1953	1953	1953	0
225	20231012	152300	246958801	1953	1953	1953	1953	0
226	20231012	152200	246958801	1953	1953	1953	1953	0
227	20231012	152100	246958801	1953	1953	1953	1953	0
228	20231012	152000	246958801	1953	1953	1953	1953	0
229	20231012	151900	246958801	1953	1952	1953	1952	217
230	20231012	151800	246535117	1953	1953	1953	1952	143
231	20231012	151700	246255842	1954	1954	1954	1954	10
232	20231012	151600	246236302	1954	1954	1954	1954	0
233	20231012	151500	246236302	1954	1954	1954	1954	0
234	20231012	151400	246236302	1954	1954	1954	1954	10
235	20231012	151300	246216762	1952	1952	1952	1952	0
236	20231012	151200	246216762	1952	1952	1952	1952	335
237	20231012	151100	245562842	1952	1952	1952	1952	2
238	20231012	151000	245558938	1952	1952	1952	1952	0
239	20231012	150900	245558938	1952	1952	1952	1952	57
240	20231012	150800	245447674	1952	1952	1952	1952	2
241	20231012	150700	245443770	1952	1952	1952	1952	16
242	20231012	150600	245412538	1954	1954	1954	1954	213
243	20231012	150500	244996336	1955	1955	1955	1955	18
244	20231012	150400	244961146	1955	1955	1955	1955	102
245	20231012	150300	244761736	1955	1955	1955	1955	0
246	20231012	150200	244761736	1955	1955	1955	1954	546
247	20231012	150100	243694733	1955	1955	1955	1955	0
248	20231012	150000	243694733	1955	1955	1955	1955	159
249	20231012	145900	243383888	1955	1956	1956	1955	591
250	20231012	145800	242228413	1956	1956	1956	1956	0
251	20231012	145700	242228413	1956	1956	1956	1956	0
252	20231012	145600	242228413	1956	1956	1956	1956	18
253	20231012	145500	242193205	1956	1956	1956	1956	0
254	20231012	145400	242193205	1956	1956	1956	1956	1
255	20231012	145300	242191249	1957	1956	1957	1956	159
256	20231012	145200	241880143	1957	1957	1957	1957	60
257	20231012	145100	241762723	1957	1957	1957	1957	2
258	20231012	145000	241758809	1952	1952	1952	1952	20
259	20231012	144900	241719769	1952	1952	1952	1952	7
260	20231012	144800	241706105	1957	1956	1957	1956	3
261	20231012	144700	241700235	1956	1958	1958	1956	54
262	20231012	144600	241594575	1958	1954	1958	1954	132
263	20231012	144500	241336385	1954	1954	1954	1954	0
264	20231012	144400	241336385	1954	1954	1954	1954	128
265	20231012	144300	241086273	1952	1952	1952	1952	28
266	20231012	144200	241031617	1952	1952	1952	1952	74
267	20231012	144100	240887169	1952	1952	1952	1952	18
268	20231012	144000	240852033	1952	1952	1952	1952	108
269	20231012	143900	240641217	1952	1952	1952	1952	0
270	20231012	143800	240641217	1952	1952	1952	1952	10
271	20231012	143700	240621697	1952	1952	1952	1952	99
272	20231012	143600	240428449	1952	1952	1952	1952	0
273	20231012	143500	240428449	1952	1951	1952	1951	255
274	20231012	143400	239930842	1951	1951	1951	1951	0
275	20231012	143300	239930842	1951	1951	1951	1951	1
276	20231012	143200	239928891	1950	1950	1950	1950	0
277	20231012	143100	239928891	1950	1950	1950	1950	4
278	20231012	143000	239921091	1950	1950	1950	1950	89
279	20231012	142900	239747541	1950	1950	1950	1950	39
280	20231012	142800	239671491	1950	1950	1950	1950	0
281	20231012	142700	239671491	1950	1950	1951	1950	9
282	20231012	142600	239653936	1954	1953	1954	1953	102
283	20231012	142500	239454629	1944	1944	1944	1944	0
284	20231012	142400	239454629	1944	1944	1944	1944	0
285	20231012	142300	239454629	1944	1954	1954	1944	25
286	20231012	142200	239405849	1954	1954	1954	1954	20
287	20231012	142100	239366769	1955	1955	1955	1955	0
288	20231012	142000	239366769	1955	1955	1955	1955	18
289	20231012	141900	239331579	1956	1948	1956	1948	160
290	20231012	141800	239019349	1949	1949	1949	1949	0
291	20231012	141700	239019349	1949	1948	1949	1946	120
292	20231012	141600	238785513	1948	1947	1948	1947	52
293	20231012	141500	238684222	1948	1948	1948	1948	137
294	20231012	141400	238417346	1949	1949	1949	1949	18
295	20231012	141300	238382264	1950	1942	1951	1942	300
296	20231012	141200	237797663	1942	1942	1942	1941	241
297	20231012	141100	237329744	1942	1942	1942	1942	0
298	20231012	141000	237329744	1942	1942	1942	1942	21
299	20231012	140900	237288962	1956	1956	1956	1956	0
300	20231012	140800	237288962	1956	1951	1956	1951	220
301	20231012	140700	236858732	1951	1951	1951	1951	0
302	20231012	140600	236858732	1951	1951	1951	1951	10
303	20231012	140500	236839222	1958	1953	1958	1952	698
304	20231012	140400	235475287	1953	1952	1954	1952	113
305	20231012	140300	235254536	1957	1957	1957	1957	100
306	20231012	140200	235058836	1957	1957	1957	1957	18
307	20231012	140100	235023610	1957	1956	1957	1956	5
308	20231012	140000	235013829	1958	1958	1958	1958	0
309	20231012	135900	235013829	1958	1958	1958	1958	120
310	20231012	135800	234778869	1958	1950	1958	1950	300
311	20231012	135700	234193298	1940	1940	1940	1940	1491
312	20231012	135600	231300758	1940	1940	1940	1940	408
313	20231012	135500	230509238	1940	1950	1950	1940	9937
314	20231012	135400	211224778	1950	1950	1950	1950	0
315	20231012	135300	211224778	1950	1950	1950	1950	288
316	20231012	135200	210663178	1950	1950	1950	1950	0
317	20231012	135100	210663178	1950	1949	1950	1943	601
318	20231012	135000	209494321	1950	1952	1952	1950	10000
319	20231012	134900	189994234	1951	1956	1956	1951	2000
320	20231012	134800	186087905	1960	1960	1960	1960	600
321	20231012	134700	184911905	1960	1960	1960	1960	618
322	20231012	134600	183700625	1960	1960	1960	1960	0
323	20231012	134500	183700625	1960	1960	1960	1960	0
324	20231012	134400	183700625	1960	1960	1960	1960	22
325	20231012	134300	183657505	1960	1960	1960	1951	132
326	20231012	134200	183399937	1952	1956	1956	1951	6001
327	20231012	134100	171691875	1960	1960	1960	1956	355
328	20231012	134000	170996395	1960	1960	1960	1960	4
329	20231012	133900	170988555	1960	1960	1960	1960	0
330	20231012	133800	170988555	1960	1960	1960	1960	28
331	20231012	133700	170933675	1960	1960	1960	1960	0
332	20231012	133600	170933675	1960	1953	1960	1953	124
333	20231012	133500	170691489	1960	1961	1961	1960	20
334	20231012	133400	170652271	1961	1961	1961	1951	700
335	20231012	133300	169282636	1960	1960	1960	1960	416
336	20231012	133200	168467276	1960	1960	1960	1960	18
337	20231012	133100	168431996	1960	1960	1960	1960	260
338	20231012	133000	167922396	1957	1957	1957	1957	68
339	20231012	132900	167789320	1960	1960	1960	1960	617
340	20231012	132800	166580000	1960	1960	1960	1960	0
341	20231012	132700	166580000	1960	1960	1960	1960	0
342	20231012	132600	166580000	1960	1960	1960	1960	18
343	20231012	132500	166544720	1960	1960	1960	1960	1
344	20231012	132400	166542760	1961	1961	1961	1961	0
345	20231012	132300	166542760	1961	1961	1961	1961	118
346	20231012	132200	166311362	1961	1961	1961	1961	78
347	20231012	132100	166158404	1961	1961	1961	1961	0
348	20231012	132000	166158404	1961	1961	1961	1961	18
349	20231012	131900	166123106	1961	1961	1961	1961	0
350	20231012	131800	166123106	1961	1958	1961	1958	521
351	20231012	131700	165102985	1960	1961	1961	1960	19
352	20231012	131600	165065727	1961	1961	1961	1961	0
353	20231012	131500	165065727	1961	1961	1961	1961	0
354	20231012	131400	165065727	1961	1961	1961	1961	18
355	20231012	131300	165030429	1961	1961	1961	1961	63
356	20231012	131200	164906886	1961	1961	1961	1961	0
357	20231012	131100	164906886	1961	1961	1961	1961	18
358	20231012	131000	164871588	1961	1961	1961	1961	100
359	20231012	130900	164675488	1961	1961	1961	1961	400
360	20231012	130800	163891088	1960	1956	1960	1956	4201
361	20231012	130700	155664576	1956	1956	1956	1956	100
362	20231012	130600	155468976	1956	1956	1956	1956	8
363	20231012	130500	155453328	1956	1957	1957	1956	31
364	20231012	130400	155392671	1956	1955	1956	1955	925
365	20231012	130300	153583666	1955	1952	1955	1952	1015
366	20231012	130200	151599913	1954	1954	1954	1954	48
367	20231012	130100	151506121	1954	1954	1954	1954	0
368	20231012	130000	151506121	1954	1954	1954	1954	150
369	20231012	125900	151213021	1951	1952	1952	1951	3000
370	20231012	125800	145359852	1952	1953	1954	1952	601
371	20231012	125700	144186499	1953	1951	1953	1951	2878
372	20231012	125600	138569158	1951	1951	1951	1951	831
373	20231012	125500	136947877	1951	1951	1951	1951	100
374	20231012	125400	136752777	1949	1949	1949	1949	155
375	20231012	125300	136450682	1949	1949	1949	1949	0
376	20231012	125200	136450682	1949	1949	1949	1949	1
377	20231012	125100	136448733	1951	1951	1951	1951	0
378	20231012	125000	136448733	1951	1951	1951	1951	19
379	20231012	124900	136411664	1951	1951	1951	1951	1
380	20231012	124800	136409713	1952	1952	1952	1952	1
381	20231012	124700	136407761	1952	1952	1952	1952	19
382	20231012	124600	136370673	1952	1952	1952	1949	643
383	20231012	124500	135117037	1952	1952	1952	1952	601
384	20231012	124400	133943885	1952	1952	1952	1952	49
385	20231012	124300	133848237	1952	1951	1952	1951	500
386	20231012	124200	132872242	1952	1952	1952	1952	0
387	20231012	124100	132872242	1952	1952	1952	1945	149
388	20231012	124000	132581939	1951	1947	1951	1947	3360
389	20231012	123900	126029619	1948	1947	1948	1947	98
390	20231012	123800	125838727	1946	1945	1946	1945	1937
391	20231012	123700	122070579	1943	1943	1943	1943	263
392	20231012	123600	121559570	1943	1943	1943	1943	0
393	20231012	123500	121559570	1943	1943	1943	1943	0
394	20231012	123400	121559570	1943	1943	1943	1943	0
395	20231012	123300	121559570	1943	1943	1943	1943	580
396	20231012	123200	120432630	1944	1944	1944	1944	1052
397	20231012	123100	118387542	1943	1943	1943	1943	0
398	20231012	123000	118387542	1943	1943	1943	1943	0
399	20231012	122900	118387542	1943	1943	1943	1943	0
400	20231012	122800	118387542	1943	1943	1943	1943	0
401	20231012	122700	118387542	1943	1943	1943	1943	0
402	20231012	122600	118387542	1943	1943	1943	1943	1
403	20231012	122500	118385599	1943	1943	1943	1943	0
404	20231012	122400	118385599	1943	1943	1943	1943	0
405	20231012	122300	118385599	1943	1943	1943	1943	0
406	20231012	122200	118385599	1943	1943	1943	1943	0
407	20231012	122100	118385599	1943	1943	1943	1943	0
408	20231012	122000	118385599	1943	1943	1943	1943	0
409	20231012	121900	118385599	1943	1943	1943	1943	0
410	20231012	121800	118385599	1943	1943	1943	1943	0
411	20231012	121700	118385599	1943	1943	1943	1943	0
412	20231012	121600	118385599	1943	1943	1943	1943	34
413	20231012	121500	118319537	1944	1944	1944	1944	0
414	20231012	121400	118319537	1944	1944	1944	1944	19
415	20231012	121300	118282601	1944	1943	1944	1943	51
416	20231012	121200	118183507	1943	1943	1943	1943	0
417	20231012	121100	118183507	1943	1943	1943	1943	0
418	20231012	121000	118183507	1943	1943	1943	1943	0
419	20231012	120900	118183507	1943	1943	1943	1943	1
420	20231012	120800	118181564	1943	1943	1943	1943	0
421	20231012	120700	118181564	1943	1943	1943	1943	0
422	20231012	120600	118181564	1943	1943	1943	1943	0
423	20231012	120500	118181564	1943	1943	1943	1943	0
424	20231012	120400	118181564	1943	1943	1943	1943	0
425	20231012	120300	118181564	1943	1943	1943	1943	1
426	20231012	120200	118179621	1942	1942	1942	1942	609
427	20231012	120100	116996943	1942	1942	1942	1942	29
428	20231012	120000	116940625	1941	1941	1941	1941	0
429	20231012	115900	116940625	1941	1941	1941	1941	0
430	20231012	115800	116940625	1941	1940	1941	1940	3510
431	20231012	115700	110128915	1941	1941	1941	1941	0
432	20231012	115600	110128915	1941	1941	1941	1941	519
433	20231012	115500	109121536	1941	1941	1941	1941	0
434	20231012	115400	109121536	1941	1941	1941	1941	1
435	20231012	115300	109119595	1940	1940	1940	1940	2571
436	20231012	115200	104131855	1940	1940	1940	1940	0
437	20231012	115100	104131855	1940	1940	1940	1940	2
438	20231012	115000	104127975	1940	1940	1940	1940	19
439	20231012	114900	104091115	1940	1940	1940	1940	0
440	20231012	114800	104091115	1940	1940	1940	1940	0
441	20231012	114700	104091115	1940	1940	1940	1940	1
442	20231012	114600	104089175	1938	1938	1938	1938	0
443	20231012	114500	104089175	1938	1938	1938	1938	0
444	20231012	114400	104089175	1938	1938	1938	1938	9
445	20231012	114300	104071733	1938	1938	1938	1938	5
446	20231012	114200	104062043	1940	1940	1940	1940	612
447	20231012	114100	102874763	1940	1940	1940	1940	19
448	20231012	114000	102837903	1940	1940	1940	1940	0
449	20231012	113900	102837903	1940	1940	1940	1940	0
450	20231012	113800	102837903	1940	1940	1940	1940	19
451	20231012	113700	102801043	1940	1940	1940	1940	166
452	20231012	113600	102479003	1939	1939	1939	1939	12
453	20231012	113500	102455735	1939	1939	1939	1939	20
454	20231012	113400	102416955	1939	1939	1939	1939	0
455	20231012	113300	102416955	1939	1939	1939	1939	153
456	20231012	113200	102120288	1939	1939	1939	1939	0
457	20231012	113100	102120288	1939	1939	1939	1939	0
458	20231012	113000	102120288	1939	1939	1939	1939	1000
459	20231012	112900	100181288	1940	1940	1940	1940	79
460	20231012	112800	100028028	1940	1940	1940	1940	100
461	20231012	112700	99834028	1940	1940	1940	1940	686
462	20231012	112600	98503188	1940	1940	1940	1940	341
463	20231012	112500	97841648	1940	1940	1940	1940	0
464	20231012	112400	97841648	1940	1940	1940	1940	10
465	20231012	112300	97822248	1940	1940	1940	1940	119
466	20231012	112200	97591388	1940	1940	1940	1940	0
467	20231012	112100	97591388	1940	1940	1940	1940	0
468	20231012	112000	97591388	1940	1940	1940	1940	19
469	20231012	111900	97554528	1940	1940	1940	1940	0
470	20231012	111800	97554528	1940	1940	1940	1940	20
471	20231012	111700	97515728	1939	1939	1939	1939	0
472	20231012	111600	97515728	1939	1939	1939	1939	0
473	20231012	111500	97515728	1939	1939	1939	1939	0
474	20231012	111400	97515728	1939	1939	1939	1939	0
475	20231012	111300	97515728	1939	1939	1939	1939	94
476	20231012	111200	97333462	1939	1939	1939	1939	0
477	20231012	111100	97333462	1939	1939	1939	1939	525
478	20231012	111000	96315487	1939	1939	1939	1939	20
479	20231012	110900	96276707	1939	1939	1939	1939	40
480	20231012	110800	96199147	1939	1940	1940	1939	67
481	20231012	110700	96069179	1940	1940	1940	1940	0
482	20231012	110600	96069179	1940	1940	1940	1940	254
483	20231012	110500	95576419	1940	1940	1940	1940	19
484	20231012	110400	95539559	1940	1940	1940	1940	52
485	20231012	110300	95438679	1940	1940	1940	1940	0
486	20231012	110200	95438679	1940	1940	1940	1940	19
487	20231012	110100	95401819	1940	1940	1940	1940	700
488	20231012	110000	94043819	1940	1940	1940	1940	0
489	20231012	105900	94043819	1940	1940	1940	1940	19
490	20231012	105800	94006959	1940	1940	1940	1940	0
491	20231012	105700	94006959	1940	1940	1940	1940	0
492	20231012	105600	94006959	1940	1940	1940	1940	19
493	20231012	105500	93970099	1940	1939	1940	1939	584
494	20231012	105400	92837401	1938	1938	1938	1938	0
495	20231012	105300	92837401	1938	1938	1938	1938	0
496	20231012	105200	92837401	1938	1938	1938	1938	0
497	20231012	105100	92837401	1938	1938	1938	1938	0
498	20231012	105000	92837401	1938	1938	1938	1938	0
499	20231012	104900	92837401	1938	1938	1938	1938	0
500	20231012	104800	92837401	1938	1938	1938	1938	0
501	20231012	104700	92837401	1938	1937	1938	1937	519
502	20231012	104600	91831587	1937	1937	1937	1937	5
503	20231012	104500	91821902	1937	1937	1937	1937	1528
504	20231012	104400	88862166	1937	1937	1937	1937	619
505	20231012	104300	87663163	1937	1937	1937	1937	426
506	20231012	104200	86838001	1935	1935	1935	1935	54
507	20231012	104100	86733511	1935	1935	1935	1935	0
508	20231012	104000	86733511	1935	1935	1935	1935	28
509	20231012	103900	86679331	1935	1935	1935	1935	0
510	20231012	103800	86679331	1935	1935	1935	1935	0
511	20231012	103700	86679331	1935	1935	1935	1935	13
512	20231012	103600	86654176	1935	1935	1935	1935	0
513	20231012	103500	86654176	1935	1935	1935	1935	3000
514	20231012	103400	80849176	1935	1935	1935	1935	100
515	20231012	103300	80655676	1935	1935	1935	1935	96
516	20231012	103200	80469916	1935	1935	1935	1935	0
517	20231012	103100	80469916	1935	1936	1936	1935	1234
518	20231012	103000	78081707	1938	1938	1938	1938	0
519	20231012	102900	78081707	1938	1938	1938	1938	60
520	20231012	102800	77965427	1938	1938	1938	1938	50
521	20231012	102700	77868527	1938	1938	1938	1938	0
522	20231012	102600	77868527	1938	1938	1938	1938	19
523	20231012	102500	77831705	1938	1938	1938	1938	0
524	20231012	102400	77831705	1938	1938	1938	1938	0
525	20231012	102300	77831705	1938	1937	1938	1936	356
526	20231012	102200	77142118	1937	1937	1937	1937	0
527	20231012	102100	77142118	1937	1937	1937	1937	16
528	20231012	102000	77111126	1937	1937	1937	1937	0
529	20231012	101900	77111126	1937	1937	1937	1937	0
530	20231012	101800	77111126	1937	1937	1937	1937	0
531	20231012	101700	77111126	1937	1937	1937	1937	366
532	20231012	101600	76402184	1937	1937	1937	1937	0
533	20231012	101500	76402184	1937	1937	1937	1937	19
534	20231012	101400	76365381	1938	1938	1938	1938	19
535	20231012	101300	76328559	1938	1938	1938	1938	0
536	20231012	101200	76328559	1938	1938	1938	1938	0
537	20231012	101100	76328559	1938	1938	1938	1938	103
538	20231012	101000	76128945	1937	1937	1937	1937	3
539	20231012	100900	76123134	1936	1936	1936	1936	233
540	20231012	100800	75672046	1936	1936	1936	1936	0
541	20231012	100700	75672046	1936	1936	1936	1936	0
542	20231012	100600	75672046	1936	1939	1939	1936	1514
543	20231012	100500	72739504	1939	1940	1940	1939	198
544	20231012	100400	72355392	1940	1940	1940	1940	30
545	20231012	100300	72297192	1939	1939	1939	1939	0
546	20231012	100200	72297192	1939	1939	1939	1939	0
547	20231012	100100	72297192	1939	1939	1939	1939	0
548	20231012	100000	72297192	1939	1939	1939	1939	0
549	20231012	095900	72297192	1939	1939	1939	1938	1361
550	20231012	095800	69658714	1939	1939	1939	1939	0
551	20231012	095700	69658714	1939	1939	1939	1939	1
552	20231012	095600	69656775	1938	1938	1938	1938	13
553	20231012	095500	69631581	1938	1938	1938	1938	0
554	20231012	095400	69631581	1938	1938	1938	1938	5
555	20231012	095300	69621891	1936	1936	1936	1936	1
556	20231012	095200	69619955	1936	1936	1936	1936	8
557	20231012	095100	69604467	1936	1936	1936	1936	1
558	20231012	095000	69602531	1942	1942	1942	1942	51
559	20231012	094900	69503489	1936	1936	1936	1936	15
560	20231012	094800	69474449	1935	1935	1935	1935	0
561	20231012	094700	69474449	1935	1935	1935	1935	0
562	20231012	094600	69474449	1935	1935	1935	1935	0
563	20231012	094500	69474449	1935	1935	1935	1935	3652
564	20231012	094400	62407829	1935	1935	1935	1935	0
565	20231012	094300	62407829	1935	1940	1940	1935	7813
566	20231012	094200	47281244	1945	1945	1945	1945	0
567	20231012	094100	47281244	1945	1945	1945	1945	37
568	20231012	094000	47209279	1946	1946	1946	1946	0
569	20231012	093900	47209279	1946	1946	1946	1946	0
570	20231012	093800	47209279	1946	1946	1946	1946	119
571	20231012	093700	46977705	1947	1947	1947	1947	0
572	20231012	093600	46977705	1947	1947	1947	1947	245
573	20231012	093500	46500690	1947	1947	1947	1947	19
574	20231012	093400	46463697	1947	1947	1947	1947	0
575	20231012	093300	46463697	1947	1947	1947	1947	0
576	20231012	093200	46463697	1947	1944	1947	1944	2533
577	20231012	093100	41538991	1940	1937	1940	1937	2289
578	20231012	093000	37101476	1936	1936	1936	1936	0
579	20231012	092900	37101476	1936	1937	1937	1936	907
580	20231012	092800	35345348	1937	1937	1940	1937	15
581	20231012	092700	35316290	1937	1940	1940	1937	31
582	20231012	092600	35256240	1937	1937	1937	1937	25
583	20231012	092500	35207815	1937	1940	1940	1937	213
584	20231012	092400	34794610	1940	1940	1940	1940	110
585	20231012	092300	34581210	1940	1940	1940	1937	1041
586	20231012	092200	32561673	1940	1940	1940	1940	205
587	20231012	092100	32163973	1944	1944	1944	1944	1
588	20231012	092000	32162029	1940	1940	1940	1940	1
589	20231012	091900	32160089	1937	1937	1937	1937	0
590	20231012	091800	32160089	1937	1937	1937	1937	1
591	20231012	091700	32158152	1937	1936	1937	1936	310
592	20231012	091600	31557991	1936	1935	1936	1935	6
593	20231012	091500	31546378	1936	1936	1936	1936	0
594	20231012	091400	31546378	1936	1936	1936	1936	2
595	20231012	091300	31542506	1935	1936	1936	1935	53
596	20231012	091200	31439900	1935	1936	1936	1935	102
597	20231012	091100	31242430	1944	1944	1944	1944	593
598	20231012	091000	30089638	1944	1944	1944	1944	0
599	20231012	090900	30089638	1944	1944	1944	1944	333
600	20231012	090800	29442286	1944	1944	1944	1944	19
601	20231012	090700	29405350	1944	1944	1944	1944	45
602	20231012	090600	29317870	1944	1944	1944	1944	25
603	20231012	090500	29269270	1944	1940	1944	1935	2930
604	20231012	090400	23575887	1941	1941	1941	1941	0
605	20231012	090300	23575887	1941	1944	1944	1938	647
606	20231012	090200	22320207	1944	1945	1949	1944	3743
607	20231012	090100	15042834	1945	1944	1945	1944	2943
608	20231012	090000	9320902	1944	1963	1963	1944	4739