KissMeData/033130/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	190800	282065413	1941	1941	1941	1941	641
3	20231016	190700	282065413	1941	1941	1941	1941	0
4	20231016	190600	282065413	1941	1941	1941	1941	0
5	20231016	190500	282065413	1941	1941	1941	1941	0
6	20231016	190400	282065413	1941	1941	1941	1941	0
7	20231016	190300	282065413	1941	1941	1941	1941	0
8	20231016	190200	282065413	1941	1941	1941	1941	0
9	20231016	190100	282065413	1941	1941	1941	1941	0
10	20231016	190000	282065413	1941	1941	1941	1941	0
11	20231016	185900	282065413	1941	1941	1941	1941	0
12	20231016	185800	282065413	1941	1941	1941	1941	0
13	20231016	185700	282065413	1941	1941	1941	1941	0
14	20231016	185600	282065413	1941	1941	1941	1941	0
15	20231016	185500	282065413	1941	1941	1941	1941	0
16	20231016	185400	282065413	1941	1941	1941	1941	0
17	20231016	185300	282065413	1941	1941	1941	1941	0
18	20231016	185200	282065413	1941	1941	1941	1941	0
19	20231016	185100	282065413	1941	1941	1941	1941	0
20	20231016	185000	282065413	1941	1941	1941	1941	0
21	20231016	184900	282065413	1941	1941	1941	1941	0
22	20231016	184800	282065413	1941	1941	1941	1941	0
23	20231016	184700	282065413	1941	1941	1941	1941	0
24	20231016	184600	282065413	1941	1941	1941	1941	0
25	20231016	184500	282065413	1941	1941	1941	1941	0
26	20231016	184400	282065413	1941	1941	1941	1941	0
27	20231016	184300	282065413	1941	1941	1941	1941	0
28	20231016	184200	282065413	1941	1941	1941	1941	0
29	20231016	184100	282065413	1941	1941	1941	1941	0
30	20231016	184000	282065413	1941	1941	1941	1941	0
31	20231016	183900	282065413	1941	1941	1941	1941	0
32	20231016	183800	282065413	1941	1941	1941	1941	641
33	20231016	183700	282065413	1941	1941	1941	1941	0
34	20231016	183600	282065413	1941	1941	1941	1941	0
35	20231016	183500	282065413	1941	1941	1941	1941	0
36	20231016	183400	282065413	1941	1941	1941	1941	0
37	20231016	183300	282065413	1941	1941	1941	1941	0
38	20231016	183200	282065413	1941	1941	1941	1941	0
39	20231016	183100	282065413	1941	1941	1941	1941	0
40	20231016	183000	282065413	1941	1941	1941	1941	0
41	20231016	182900	282065413	1941	1941	1941	1941	0
42	20231016	182800	282065413	1941	1941	1941	1941	0
43	20231016	182700	282065413	1941	1941	1941	1941	0
44	20231016	182600	282065413	1941	1941	1941	1941	0
45	20231016	182500	282065413	1941	1941	1941	1941	0
46	20231016	182400	282065413	1941	1941	1941	1941	0
47	20231016	182300	282065413	1941	1941	1941	1941	0
48	20231016	182200	282065413	1941	1941	1941	1941	0
49	20231016	182100	282065413	1941	1941	1941	1941	0
50	20231016	182000	282065413	1941	1941	1941	1941	0
51	20231016	181900	282065413	1941	1941	1941	1941	0
52	20231016	181800	282065413	1941	1941	1941	1941	0
53	20231016	181700	282065413	1941	1941	1941	1941	0
54	20231016	181600	282065413	1941	1941	1941	1941	0
55	20231016	181500	282065413	1941	1941	1941	1941	0
56	20231016	181400	282065413	1941	1941	1941	1941	0
57	20231016	181300	282065413	1941	1941	1941	1941	0
58	20231016	181200	282065413	1941	1941	1941	1941	0
59	20231016	181100	282065413	1941	1941	1941	1941	0
60	20231016	181000	282065413	1941	1941	1941	1941	0
61	20231016	180900	282065413	1941	1941	1941	1941	0
62	20231016	180800	282065413	1941	1941	1941	1941	641
63	20231016	180700	282065413	1941	1941	1941	1941	0
64	20231016	180600	282065413	1941	1941	1941	1941	0
65	20231016	180500	282065413	1941	1941	1941	1941	0
66	20231016	180400	282065413	1941	1941	1941	1941	0
67	20231016	180300	282065413	1941	1941	1941	1941	0
68	20231016	180200	282065413	1941	1941	1941	1941	0
69	20231016	180100	282065413	1941	1941	1941	1941	0
70	20231016	180000	282065413	1941	1941	1941	1941	0
71	20231016	175900	282065413	1941	1941	1941	1941	0
72	20231016	175800	282065413	1941	1941	1941	1941	0
73	20231016	175700	282065413	1941	1941	1941	1941	0
74	20231016	175600	282065413	1941	1941	1941	1941	0
75	20231016	175500	282065413	1941	1941	1941	1941	0
76	20231016	175400	282065413	1941	1941	1941	1941	0
77	20231016	175300	282065413	1941	1941	1941	1941	0
78	20231016	175200	282065413	1941	1941	1941	1941	0
79	20231016	175100	282065413	1941	1941	1941	1941	0
80	20231016	175000	282065413	1941	1941	1941	1941	0
81	20231016	174900	282065413	1941	1941	1941	1941	0
82	20231016	174800	282065413	1941	1941	1941	1941	0
83	20231016	174700	282065413	1941	1941	1941	1941	0
84	20231016	174600	282065413	1941	1941	1941	1941	0
85	20231016	174500	282065413	1941	1941	1941	1941	0
86	20231016	174400	282065413	1941	1941	1941	1941	0
87	20231016	174300	282065413	1941	1941	1941	1941	0
88	20231016	174200	282065413	1941	1941	1941	1941	0
89	20231016	174100	282065413	1941	1941	1941	1941	0
90	20231016	174000	282065413	1941	1941	1941	1941	0
91	20231016	173900	282065413	1941	1941	1941	1941	0
92	20231016	173800	282065413	1941	1941	1941	1941	641
93	20231016	173700	282065413	1941	1941	1941	1941	0
94	20231016	173600	282065413	1941	1941	1941	1941	0
95	20231016	173500	282065413	1941	1941	1941	1941	0
96	20231016	173400	282065413	1941	1941	1941	1941	0
97	20231016	173300	282065413	1941	1941	1941	1941	0
98	20231016	173200	282065413	1941	1941	1941	1941	0
99	20231016	173100	282065413	1941	1941	1941	1941	0
100	20231016	173000	282065413	1941	1941	1941	1941	0
101	20231016	172900	282065413	1941	1941	1941	1941	0
102	20231016	172800	282065413	1941	1941	1941	1941	0
103	20231016	172700	282065413	1941	1941	1941	1941	0
104	20231016	172600	282065413	1941	1941	1941	1941	0
105	20231016	172500	282065413	1941	1941	1941	1941	0
106	20231016	172400	282065413	1941	1941	1941	1941	0
107	20231016	172300	282065413	1941	1941	1941	1941	0
108	20231016	172200	282065413	1941	1941	1941	1941	0
109	20231016	172100	282065413	1941	1941	1941	1941	0
110	20231016	172000	282065413	1941	1941	1941	1941	0
111	20231016	171900	282065413	1941	1941	1941	1941	0
112	20231016	171800	282065413	1941	1941	1941	1941	0
113	20231016	171700	282065413	1941	1941	1941	1941	0
114	20231016	171600	282065413	1941	1941	1941	1941	0
115	20231016	171500	282065413	1941	1941	1941	1941	0
116	20231016	171400	282065413	1941	1941	1941	1941	0
117	20231016	171300	282065413	1941	1941	1941	1941	0
118	20231016	171200	282065413	1941	1941	1941	1941	0
119	20231016	171100	282065413	1941	1941	1941	1941	0
120	20231016	171000	282065413	1941	1941	1941	1941	0
121	20231016	170900	282065413	1941	1941	1941	1941	0
122	20231016	170800	282065413	1941	1941	1941	1941	641
123	20231016	170700	282065413	1941	1941	1941	1941	0
124	20231016	170600	282065413	1941	1941	1941	1941	0
125	20231016	170500	282065413	1941	1941	1941	1941	0
126	20231016	170400	282065413	1941	1941	1941	1941	0
127	20231016	170300	282065413	1941	1941	1941	1941	0
128	20231016	170200	282065413	1941	1941	1941	1941	0
129	20231016	170100	282065413	1941	1941	1941	1941	0
130	20231016	170000	282065413	1941	1941	1941	1941	0
131	20231016	165900	282065413	1941	1941	1941	1941	0
132	20231016	165800	282065413	1941	1941	1941	1941	0
133	20231016	165700	282065413	1941	1941	1941	1941	0
134	20231016	165600	282065413	1941	1941	1941	1941	0
135	20231016	165500	282065413	1941	1941	1941	1941	0
136	20231016	165400	282065413	1941	1941	1941	1941	0
137	20231016	165300	282065413	1941	1941	1941	1941	0
138	20231016	165200	282065413	1941	1941	1941	1941	0
139	20231016	165100	282065413	1941	1941	1941	1941	0
140	20231016	165000	282065413	1941	1941	1941	1941	0
141	20231016	164900	282065413	1941	1941	1941	1941	0
142	20231016	164800	282065413	1941	1941	1941	1941	0
143	20231016	164700	282065413	1941	1941	1941	1941	0
144	20231016	164600	282065413	1941	1941	1941	1941	0
145	20231016	164500	282065413	1941	1941	1941	1941	0
146	20231016	164400	282065413	1941	1941	1941	1941	0
147	20231016	164300	282065413	1941	1941	1941	1941	0
148	20231016	164200	282065413	1941	1941	1941	1941	0
149	20231016	164100	282065413	1941	1941	1941	1941	0
150	20231016	164000	282065413	1941	1941	1941	1941	0
151	20231016	163900	282065413	1941	1941	1941	1941	0
152	20231016	163800	282065413	1941	1941	1941	1941	641
153	20231016	163700	282065413	1941	1941	1941	1941	0
154	20231016	163600	282065413	1941	1941	1941	1941	0
155	20231016	163500	282065413	1941	1941	1941	1941	0
156	20231016	163400	282065413	1941	1941	1941	1941	0
157	20231016	163300	282065413	1941	1941	1941	1941	0
158	20231016	163200	282065413	1941	1941	1941	1941	0
159	20231016	163100	282065413	1941	1941	1941	1941	0
160	20231016	163000	282065413	1941	1941	1941	1941	0
161	20231016	162900	282065413	1941	1941	1941	1941	0
162	20231016	162800	282065413	1941	1941	1941	1941	0
163	20231016	162700	282065413	1941	1941	1941	1941	0
164	20231016	162600	282065413	1941	1941	1941	1941	0
165	20231016	162500	282065413	1941	1941	1941	1941	0
166	20231016	162400	282065413	1941	1941	1941	1941	0
167	20231016	162300	282065413	1941	1941	1941	1941	0
168	20231016	162200	282065413	1941	1941	1941	1941	0
169	20231016	162100	282065413	1941	1941	1941	1941	0
170	20231016	162000	282065413	1941	1941	1941	1941	0
171	20231016	161900	282065413	1941	1941	1941	1941	0
172	20231016	161800	282065413	1941	1941	1941	1941	0
173	20231016	161700	282065413	1941	1941	1941	1941	0
174	20231016	161600	282065413	1941	1941	1941	1941	0
175	20231016	161500	282065413	1941	1941	1941	1941	0
176	20231016	161400	282065413	1941	1941	1941	1941	0
177	20231016	161300	282065413	1941	1941	1941	1941	0
178	20231016	161200	282065413	1941	1941	1941	1941	0
179	20231016	161100	282065413	1941	1941	1941	1941	0
180	20231016	161000	282065413	1941	1941	1941	1941	0
181	20231016	160900	282065413	1941	1941	1941	1941	0
182	20231016	160800	282065413	1941	1941	1941	1941	641
183	20231016	160700	282065413	1941	1941	1941	1941	0
184	20231016	160600	282065413	1941	1941	1941	1941	0
185	20231016	160500	282065413	1941	1941	1941	1941	0
186	20231016	160400	282065413	1941	1941	1941	1941	0
187	20231016	160300	282065413	1941	1941	1941	1941	0
188	20231016	160200	282065413	1941	1941	1941	1941	0
189	20231016	160100	282065413	1941	1941	1941	1941	0
190	20231016	160000	282065413	1941	1941	1941	1941	0
191	20231016	155900	282065413	1941	1941	1941	1941	0
192	20231016	155800	282065413	1941	1941	1941	1941	0
193	20231016	155700	282065413	1941	1941	1941	1941	0
194	20231016	155600	282065413	1941	1941	1941	1941	0
195	20231016	155500	282065413	1941	1941	1941	1941	0
196	20231016	155400	282065413	1941	1941	1941	1941	0
197	20231016	155300	282065413	1941	1941	1941	1941	0
198	20231016	155200	282065413	1941	1941	1941	1941	0
199	20231016	155100	282065413	1941	1941	1941	1941	0
200	20231016	155000	282065413	1941	1941	1941	1941	0
201	20231016	154900	282065413	1941	1941	1941	1941	0
202	20231016	154800	282065413	1941	1941	1941	1941	0
203	20231016	154700	282065413	1941	1941	1941	1941	0
204	20231016	154600	282065413	1941	1941	1941	1941	0
205	20231016	154500	282065413	1941	1941	1941	1941	0
206	20231016	154400	282065413	1941	1941	1941	1941	0
207	20231016	154300	282065413	1941	1941	1941	1941	0
208	20231016	154200	282065413	1941	1941	1941	1941	0
209	20231016	154100	282065413	1941	1941	1941	1941	0
210	20231016	154000	282065413	1941	1941	1941	1941	0
211	20231016	153900	282065413	1941	1941	1941	1941	0
212	20231016	153800	282065413	1941	1941	1941	1941	641
213	20231016	153700	282065413	1941	1941	1941	1941	0
214	20231016	153600	282065413	1941	1941	1941	1941	0
215	20231016	153500	282065413	1941	1941	1941	1941	0
216	20231016	153400	282065413	1941	1941	1941	1941	0
217	20231016	153300	282065413	1941	1941	1941	1941	0
218	20231016	153200	282065413	1941	1941	1941	1941	0
219	20231016	153100	282065413	1941	1941	1941	1941	0
220	20231016	153000	282065413	1941	1941	1941	1941	641
221	20231016	152900	280821232	1941	1941	1941	1941	0
222	20231016	152800	280821232	1941	1941	1941	1941	0
223	20231016	152700	280821232	1941	1941	1941	1941	0
224	20231016	152600	280821232	1941	1941	1941	1941	0
225	20231016	152500	280821232	1941	1941	1941	1941	0
226	20231016	152400	280821232	1941	1941	1941	1941	0
227	20231016	152300	280821232	1941	1941	1941	1941	0
228	20231016	152200	280821232	1941	1941	1941	1941	0
229	20231016	152100	280821232	1941	1941	1941	1941	0
230	20231016	152000	280821232	1941	1941	1941	1941	0
231	20231016	151900	280821232	1941	1941	1941	1941	0
232	20231016	151800	280821232	1941	1941	1941	1941	8
233	20231016	151700	280805704	1938	1938	1938	1938	0
234	20231016	151600	280805704	1938	1938	1938	1938	0
235	20231016	151500	280805704	1938	1938	1938	1938	0
236	20231016	151400	280805704	1938	1938	1938	1938	0
237	20231016	151300	280805704	1938	1938	1938	1938	0
238	20231016	151200	280805704	1938	1938	1938	1938	0
239	20231016	151100	280805704	1938	1938	1938	1938	0
240	20231016	151000	280805704	1938	1938	1938	1938	0
241	20231016	150900	280805704	1938	1938	1938	1938	0
242	20231016	150800	280805704	1938	1938	1938	1938	457
243	20231016	150700	279920038	1938	1938	1938	1938	0
244	20231016	150600	279920038	1938	1938	1938	1938	0
245	20231016	150500	279920038	1938	1939	1939	1935	4341
246	20231016	150400	271519581	1935	1936	1936	1935	4136
247	20231016	150300	263514147	1942	1938	1942	1938	4000
248	20231016	150200	255749455	1938	1938	1938	1938	0
249	20231016	150100	255749455	1938	1938	1938	1938	3
250	20231016	150000	255743641	1936	1936	1936	1936	0
251	20231016	145900	255743641	1936	1936	1936	1936	0
252	20231016	145800	255743641	1936	1936	1936	1936	0
253	20231016	145700	255743641	1936	1936	1936	1936	0
254	20231016	145600	255743641	1936	1936	1936	1936	500
255	20231016	145500	254775641	1935	1935	1935	1935	0
256	20231016	145400	254775641	1935	1935	1935	1935	0
257	20231016	145300	254775641	1935	1935	1935	1935	0
258	20231016	145200	254775641	1935	1935	1935	1935	3583
259	20231016	145100	247842536	1935	1935	1935	1935	315
260	20231016	145000	247233011	1938	1938	1938	1938	0
261	20231016	144900	247233011	1938	1938	1938	1938	0
262	20231016	144800	247233011	1938	1940	1940	1938	2577
263	20231016	144700	242237769	1940	1940	1940	1940	0
264	20231016	144600	242237769	1940	1940	1940	1940	0
265	20231016	144500	242237769	1940	1940	1940	1940	0
266	20231016	144400	242237769	1940	1940	1940	1940	0
267	20231016	144300	242237769	1940	1946	1946	1940	2694
268	20231016	144200	236997764	1951	1946	1951	1946	820
269	20231016	144100	235399189	1950	1950	1950	1950	0
270	20231016	144000	235399189	1950	1944	1950	1944	2205
271	20231016	143900	231104117	1945	1945	1945	1945	0
272	20231016	143800	231104117	1945	1945	1945	1945	315
273	20231016	143700	230491442	1947	1947	1947	1947	0
274	20231016	143600	230491442	1947	1947	1947	1947	0
275	20231016	143500	230491442	1947	1956	1956	1947	1008
276	20231016	143400	228528794	1957	1954	1974	1954	2934
277	20231016	143300	222765467	1955	1936	1955	1936	870
278	20231016	143200	221077735	1936	1936	1936	1936	0
279	20231016	143100	221077735	1936	1936	1936	1936	0
280	20231016	143000	221077735	1936	1936	1936	1936	0
281	20231016	142900	221077735	1936	1936	1936	1936	0
282	20231016	142800	221077735	1936	1936	1936	1936	0
283	20231016	142700	221077735	1936	1936	1936	1936	0
284	20231016	142600	221077735	1936	1936	1936	1936	0
285	20231016	142500	221077735	1936	1936	1936	1936	0
286	20231016	142400	221077735	1936	1936	1936	1936	0
287	20231016	142300	221077735	1936	1936	1936	1936	0
288	20231016	142200	221077735	1936	1936	1936	1936	0
289	20231016	142100	221077735	1936	1936	1936	1936	0
290	20231016	142000	221077735	1936	1936	1936	1936	0
291	20231016	141900	221077735	1936	1936	1936	1936	0
292	20231016	141800	221077735	1936	1936	1936	1936	0
293	20231016	141700	221077735	1936	1936	1936	1936	0
294	20231016	141600	221077735	1936	1936	1936	1936	200
295	20231016	141500	220690535	1936	1936	1936	1936	25
296	20231016	141400	220642135	1936	1936	1936	1936	0
297	20231016	141300	220642135	1936	1936	1936	1936	0
298	20231016	141200	220642135	1936	1936	1936	1936	0
299	20231016	141100	220642135	1936	1936	1936	1936	0
300	20231016	141000	220642135	1936	1936	1936	1936	0
301	20231016	140900	220642135	1936	1936	1936	1936	0
302	20231016	140800	220642135	1936	1936	1936	1936	0
303	20231016	140700	220642135	1936	1936	1936	1936	0
304	20231016	140600	220642135	1936	1936	1936	1936	0
305	20231016	140500	220642135	1936	1936	1936	1936	10
306	20231016	140400	220622775	1935	1935	1935	1935	0
307	20231016	140300	220622775	1935	1935	1935	1935	0
308	20231016	140200	220622775	1935	1935	1935	1935	2517
309	20231016	140100	215752380	1935	1933	1935	1933	501
310	20231016	140000	214782947	1932	1932	1932	1932	0
311	20231016	135900	214782947	1932	1931	1932	1931	3000
312	20231016	135800	208987225	1930	1930	1930	1930	0
313	20231016	135700	208987225	1930	1929	1930	1929	1500
314	20231016	135600	206092365	1926	1926	1926	1926	0
315	20231016	135500	206092365	1926	1926	1926	1926	0
316	20231016	135400	206092365	1926	1926	1926	1926	0
317	20231016	135300	206092365	1926	1926	1926	1926	0
318	20231016	135200	206092365	1926	1926	1926	1926	0
319	20231016	135100	206092365	1926	1926	1926	1926	0
320	20231016	135000	206092365	1926	1926	1926	1926	163
321	20231016	134900	205778427	1926	1926	1926	1926	0
322	20231016	134800	205778427	1926	1926	1926	1926	0
323	20231016	134700	205778427	1926	1926	1926	1926	0
324	20231016	134600	205778427	1926	1926	1926	1926	0
325	20231016	134500	205778427	1926	1926	1926	1926	0
326	20231016	134400	205778427	1926	1926	1926	1926	10
327	20231016	134300	205759167	1926	1926	1926	1926	2
328	20231016	134200	205755315	1926	1926	1926	1926	11
329	20231016	134100	205734129	1926	1926	1926	1926	0
330	20231016	134000	205734129	1926	1926	1926	1926	0
331	20231016	133900	205734129	1926	1926	1926	1926	0
332	20231016	133800	205734129	1926	1929	1929	1926	1020
333	20231016	133700	203768914	1930	1930	1930	1930	0
334	20231016	133600	203768914	1930	1930	1930	1930	0
335	20231016	133500	203768914	1930	1930	1930	1930	0
336	20231016	133400	203768914	1930	1930	1930	1930	0
337	20231016	133300	203768914	1930	1930	1930	1930	0
338	20231016	133200	203768914	1930	1930	1930	1930	0
339	20231016	133100	203768914	1930	1930	1930	1930	0
340	20231016	133000	203768914	1930	1930	1930	1930	1
341	20231016	132900	203766984	1930	1930	1930	1930	1
342	20231016	132800	203765054	1930	1930	1930	1930	1
343	20231016	132700	203763124	1930	1930	1930	1930	0
344	20231016	132600	203763124	1930	1930	1930	1930	0
345	20231016	132500	203763124	1930	1930	1930	1930	0
346	20231016	132400	203763124	1930	1930	1930	1930	0
347	20231016	132300	203763124	1930	1930	1930	1930	0
348	20231016	132200	203763124	1930	1930	1930	1930	0
349	20231016	132100	203763124	1930	1930	1930	1930	0
350	20231016	132000	203763124	1930	1930	1930	1930	0
351	20231016	131900	203763124	1930	1930	1930	1930	0
352	20231016	131800	203763124	1930	1930	1930	1930	0
353	20231016	131700	203763124	1930	1930	1930	1930	0
354	20231016	131600	203763124	1930	1930	1930	1930	0
355	20231016	131500	203763124	1930	1930	1930	1930	0
356	20231016	131400	203763124	1930	1930	1930	1930	0
357	20231016	131300	203763124	1930	1930	1930	1930	0
358	20231016	131200	203763124	1930	1930	1930	1930	0
359	20231016	131100	203763124	1930	1930	1930	1930	0
360	20231016	131000	203763124	1930	1930	1930	1930	40
361	20231016	130900	203685924	1930	1930	1930	1930	0
362	20231016	130800	203685924	1930	1930	1930	1930	0
363	20231016	130700	203685924	1930	1930	1930	1930	0
364	20231016	130600	203685924	1930	1930	1930	1930	100
365	20231016	130500	203492924	1927	1927	1927	1927	0
366	20231016	130400	203492924	1927	1927	1927	1927	0
367	20231016	130300	203492924	1927	1927	1927	1927	519
368	20231016	130200	202492811	1927	1927	1927	1927	0
369	20231016	130100	202492811	1927	1927	1927	1927	0
370	20231016	130000	202492811	1927	1927	1927	1927	1
371	20231016	125900	202490884	1927	1927	1927	1927	1
372	20231016	125800	202488957	1927	1927	1927	1927	1
373	20231016	125700	202487030	1926	1926	1926	1926	0
374	20231016	125600	202487030	1926	1926	1926	1926	0
375	20231016	125500	202487030	1926	1924	1926	1924	122
376	20231016	125400	202252183	1927	1928	1928	1924	4100
377	20231016	125300	194358672	1928	1928	1928	1928	0
378	20231016	125200	194358672	1928	1928	1928	1928	0
379	20231016	125100	194358672	1928	1928	1928	1928	1000
380	20231016	125000	192430672	1927	1927	1927	1927	600
381	20231016	124900	191274472	1927	1927	1927	1927	1
382	20231016	124800	191272545	1928	1928	1928	1928	10
383	20231016	124700	191253265	1924	1924	1924	1924	0
384	20231016	124600	191253265	1924	1924	1924	1924	0
385	20231016	124500	191253265	1924	1924	1924	1924	0
386	20231016	124400	191253265	1924	1924	1924	1924	200
387	20231016	124300	190868465	1923	1923	1923	1923	0
388	20231016	124200	190868465	1923	1929	1929	1923	6651
389	20231016	124100	178053889	1930	1930	1930	1930	0
390	20231016	124000	178053889	1930	1930	1930	1930	0
391	20231016	123900	178053889	1930	1930	1930	1930	0
392	20231016	123800	178053889	1930	1930	1930	1930	0
393	20231016	123700	178053889	1930	1930	1930	1930	0
394	20231016	123600	178053889	1930	1930	1930	1930	0
395	20231016	123500	178053889	1930	1930	1930	1930	0
396	20231016	123400	178053889	1930	1930	1930	1930	0
397	20231016	123300	178053889	1930	1930	1930	1930	119
398	20231016	123200	177824219	1931	1931	1931	1931	0
399	20231016	123100	177824219	1931	1931	1931	1931	0
400	20231016	123000	177824219	1931	1931	1931	1931	0
401	20231016	122900	177824219	1931	1931	1931	1931	0
402	20231016	122800	177824219	1931	1931	1931	1931	0
403	20231016	122700	177824219	1931	1931	1931	1931	0
404	20231016	122600	177824219	1931	1931	1931	1931	10
405	20231016	122500	177804909	1930	1930	1930	1930	0
406	20231016	122400	177804909	1930	1930	1930	1930	0
407	20231016	122300	177804909	1930	1930	1930	1930	0
408	20231016	122200	177804909	1930	1930	1930	1930	0
409	20231016	122100	177804909	1930	1930	1930	1930	0
410	20231016	122000	177804909	1930	1930	1930	1930	0
411	20231016	121900	177804909	1930	1930	1930	1930	0
412	20231016	121800	177804909	1930	1930	1930	1930	590
413	20231016	121700	176666209	1930	1930	1930	1930	208
414	20231016	121600	176264769	1930	1930	1930	1930	0
415	20231016	121500	176264769	1930	1932	1932	1930	3757
416	20231016	121400	169009508	1934	1934	1934	1934	0
417	20231016	121300	169009508	1934	1934	1934	1934	0
418	20231016	121200	169009508	1934	1934	1934	1934	5
419	20231016	121100	168999838	1934	1934	1934	1934	0
420	20231016	121000	168999838	1934	1934	1934	1934	0
421	20231016	120900	168999838	1934	1934	1934	1934	0
422	20231016	120800	168999838	1934	1934	1934	1934	100
423	20231016	120700	168806438	1933	1933	1933	1933	0
424	20231016	120600	168806438	1933	1933	1933	1933	0
425	20231016	120500	168806438	1933	1933	1933	1933	0
426	20231016	120400	168806438	1933	1933	1933	1933	0
427	20231016	120300	168806438	1933	1933	1933	1933	0
428	20231016	120200	168806438	1933	1933	1933	1933	0
429	20231016	120100	168806438	1933	1933	1933	1933	30
430	20231016	120000	168748448	1934	1934	1934	1934	0
431	20231016	115900	168748448	1934	1934	1934	1934	0
432	20231016	115800	168748448	1934	1934	1934	1934	0
433	20231016	115700	168748448	1934	1934	1934	1934	0
434	20231016	115600	168748448	1934	1934	1934	1934	0
435	20231016	115500	168748448	1934	1934	1934	1934	0
436	20231016	115400	168748448	1934	1934	1934	1934	0
437	20231016	115300	168748448	1934	1934	1934	1934	0
438	20231016	115200	168748448	1934	1934	1934	1934	300
439	20231016	115100	168168248	1934	1933	1934	1933	779
440	20231016	115000	166662341	1934	1934	1934	1934	1
441	20231016	114900	166660407	1933	1933	1933	1933	340
442	20231016	114800	166003187	1934	1935	1935	1934	1292
443	20231016	114700	163503249	1936	1935	1936	1935	111
444	20231016	114600	163288414	1935	1935	1935	1935	10
445	20231016	114500	163269064	1936	1936	1936	1936	0
446	20231016	114400	163269064	1936	1936	1936	1936	427
447	20231016	114300	162442392	1936	1936	1936	1936	0
448	20231016	114200	162442392	1936	1936	1937	1936	802
449	20231016	114100	160889420	1935	1935	1935	1935	0
450	20231016	114000	160889420	1935	1935	1935	1935	0
451	20231016	113900	160889420	1935	1935	1935	1935	0
452	20231016	113800	160889420	1935	1937	1937	1935	1513
453	20231016	113700	157961238	1938	1938	1938	1938	255
454	20231016	113600	157467048	1939	1939	1939	1939	0
455	20231016	113500	157467048	1939	1939	1939	1939	0
456	20231016	113400	157467048	1939	1939	1939	1939	0
457	20231016	113300	157467048	1939	1939	1939	1939	0
458	20231016	113200	157467048	1939	1939	1939	1939	100
459	20231016	113100	157273148	1939	1939	1939	1939	783
460	20231016	113000	155754911	1938	1938	1938	1938	756
461	20231016	112900	154289783	1938	1938	1938	1938	0
462	20231016	112800	154289783	1938	1938	1938	1938	51
463	20231016	112700	154190945	1939	1939	1939	1939	0
464	20231016	112600	154190945	1939	1939	1939	1939	50
465	20231016	112500	154093995	1938	1939	1939	1938	727
466	20231016	112400	152684484	1939	1939	1939	1939	0
467	20231016	112300	152684484	1939	1940	1940	1939	3318
468	20231016	112200	146248953	1942	1942	1942	1942	1245
469	20231016	112100	143831163	1940	1942	1942	1940	1091
470	20231016	112000	141713167	1940	1940	1940	1940	0
471	20231016	111900	141713167	1940	1940	1940	1940	0
472	20231016	111800	141713167	1940	1940	1940	1940	0
473	20231016	111700	141713167	1940	1941	1941	1940	1203
474	20231016	111600	139378933	1942	1942	1942	1942	0
475	20231016	111500	139378933	1942	1942	1942	1942	51
476	20231016	111400	139279891	1942	1942	1942	1942	0
477	20231016	111300	139279891	1942	1942	1942	1942	0
478	20231016	111200	139279891	1942	1942	1942	1942	0
479	20231016	111100	139279891	1942	1942	1942	1942	0
480	20231016	111000	139279891	1942	1942	1942	1942	0
481	20231016	110900	139279891	1942	1942	1942	1942	0
482	20231016	110800	139279891	1942	1942	1942	1942	0
483	20231016	110700	139279891	1942	1942	1942	1942	120
484	20231016	110600	139046851	1942	1942	1942	1942	0
485	20231016	110500	139046851	1942	1942	1942	1942	0
486	20231016	110400	139046851	1942	1945	1945	1942	1888
487	20231016	110300	135378542	1945	1945	1945	1945	0
488	20231016	110200	135378542	1945	1945	1945	1945	0
489	20231016	110100	135378542	1945	1945	1945	1945	211
490	20231016	110000	134968147	1945	1945	1945	1945	7
491	20231016	105900	134954532	1944	1945	1945	1943	518
492	20231016	105800	133947736	1945	1945	1945	1945	1
493	20231016	105700	133945791	1945	1946	1946	1945	25
494	20231016	105600	133897161	1945	1945	1945	1945	10
495	20231016	105500	133877711	1945	1948	1948	1945	4468
496	20231016	105400	125185402	1949	1952	1952	1949	3750
497	20231016	105300	117869985	1954	1954	1954	1954	0
498	20231016	105200	117869985	1954	1954	1954	1954	0
499	20231016	105100	117869985	1954	1954	1954	1954	0
500	20231016	105000	117869985	1954	1954	1954	1954	0
501	20231016	104900	117869985	1954	1954	1954	1954	0
502	20231016	104800	117869985	1954	1954	1954	1954	1
503	20231016	104700	117868031	1954	1954	1954	1954	0
504	20231016	104600	117868031	1954	1954	1954	1954	0
505	20231016	104500	117868031	1954	1954	1954	1954	0
506	20231016	104400	117868031	1954	1954	1954	1954	1
507	20231016	104300	117866077	1953	1953	1953	1953	0
508	20231016	104200	117866077	1953	1953	1953	1953	0
509	20231016	104100	117866077	1953	1953	1953	1953	0
510	20231016	104000	117866077	1953	1953	1953	1953	0
511	20231016	103900	117866077	1953	1953	1953	1953	0
512	20231016	103800	117866077	1953	1953	1953	1953	0
513	20231016	103700	117866077	1953	1953	1953	1953	0
514	20231016	103600	117866077	1953	1956	1956	1953	51
515	20231016	103500	117766471	1953	1958	1958	1953	4500
516	20231016	103400	108972903	1960	1960	1960	1960	0
517	20231016	103300	108972903	1960	1960	1960	1960	0
518	20231016	103200	108972903	1960	1960	1960	1960	0
519	20231016	103100	108972903	1960	1960	1960	1960	0
520	20231016	103000	108972903	1960	1960	1960	1960	1
521	20231016	102900	108970943	1961	1961	1961	1961	0
522	20231016	102800	108970943	1961	1961	1961	1961	0
523	20231016	102700	108970943	1961	1961	1961	1961	0
524	20231016	102600	108970943	1961	1961	1961	1961	0
525	20231016	102500	108970943	1961	1961	1961	1961	0
526	20231016	102400	108970943	1961	1961	1961	1961	0
527	20231016	102300	108970943	1961	1961	1961	1961	0
528	20231016	102200	108970943	1961	1961	1961	1961	0
529	20231016	102100	108970943	1961	1961	1961	1961	0
530	20231016	102000	108970943	1961	1961	1961	1961	0
531	20231016	101900	108970943	1961	1961	1961	1961	0
532	20231016	101800	108970943	1961	1961	1961	1961	0
533	20231016	101700	108970943	1961	1961	1961	1961	0
534	20231016	101600	108970943	1961	1961	1961	1961	0
535	20231016	101500	108970943	1961	1961	1961	1961	0
536	20231016	101400	108970943	1961	1961	1961	1961	0
537	20231016	101300	108970943	1961	1961	1961	1961	0
538	20231016	101200	108970943	1961	1961	1961	1961	0
539	20231016	101100	108970943	1961	1961	1961	1961	0
540	20231016	101000	108970943	1961	1961	1961	1961	63
541	20231016	100900	108847400	1968	1968	1968	1968	0
542	20231016	100800	108847400	1968	1968	1968	1968	0
543	20231016	100700	108847400	1968	1968	1968	1968	1
544	20231016	100600	108845432	1956	1956	1956	1956	0
545	20231016	100500	108845432	1956	1956	1956	1956	0
546	20231016	100400	108845432	1956	1959	1959	1956	4500
547	20231016	100300	100043069	1959	1959	1959	1959	0
548	20231016	100200	100043069	1959	1959	1959	1959	533
549	20231016	100100	98998922	1959	1959	1959	1959	0
550	20231016	100000	98998922	1959	1959	1959	1959	0
551	20231016	095900	98998922	1959	1959	1959	1959	0
552	20231016	095800	98998922	1959	1959	1959	1959	0
553	20231016	095700	98998922	1959	1959	1959	1959	0
554	20231016	095600	98998922	1959	1959	1959	1959	0
555	20231016	095500	98998922	1959	1959	1959	1959	295
556	20231016	095400	98421017	1959	1956	1959	1956	2235
557	20231016	095300	94042655	1952	1955	1955	1952	1009
558	20231016	095200	92072981	1956	1956	1956	1956	83
559	20231016	095100	91910633	1959	1959	1959	1959	500
560	20231016	095000	90931133	1957	1955	1974	1955	2600
561	20231016	094900	85828581	1955	1949	1974	1949	3130
562	20231016	094800	79700575	1948	1951	1951	1948	6276
563	20231016	094700	67462857	1951	1951	1951	1951	0
564	20231016	094600	67462857	1951	1951	1951	1951	0
565	20231016	094500	67462857	1951	1951	1951	1951	10
566	20231016	094400	67443347	1951	1951	1951	1951	0
567	20231016	094300	67443347	1951	1951	1951	1951	0
568	20231016	094200	67443347	1951	1951	1951	1951	10
569	20231016	094100	67423837	1951	1951	1952	1951	588
570	20231016	094000	66276639	1952	1952	1952	1952	10
571	20231016	093900	66257119	1955	1955	1955	1955	0
572	20231016	093800	66257119	1955	1955	1955	1955	10
573	20231016	093700	66237569	1951	1951	1951	1951	0
574	20231016	093600	66237569	1951	1951	1951	1951	0
575	20231016	093500	66237569	1951	1951	1951	1951	0
576	20231016	093400	66237569	1951	1951	1951	1951	0
577	20231016	093300	66237569	1951	1951	1951	1951	63
578	20231016	093200	66114656	1951	1951	1951	1951	76
579	20231016	093100	65966380	1950	1950	1950	1950	0
580	20231016	093000	65966380	1950	1950	1950	1950	0
581	20231016	092900	65966380	1950	1950	1950	1950	400
582	20231016	092800	65186380	1950	1950	1950	1950	1
583	20231016	092700	65184430	1949	1949	1949	1949	513
584	20231016	092600	64184593	1948	1950	1950	1948	1346
585	20231016	092500	61561348	1951	1951	1951	1951	25
586	20231016	092400	61512573	1952	1952	1952	1952	0
587	20231016	092300	61512573	1952	1952	1952	1952	0
588	20231016	092200	61512573	1952	1952	1952	1952	678
589	20231016	092100	60189117	1952	1956	1956	1952	887
590	20231016	092000	58456033	1956	1956	1956	1956	88
591	20231016	091900	58283905	1959	1959	1959	1959	0
592	20231016	091800	58283905	1959	1959	1959	1959	87
593	20231016	091700	58113472	1967	1963	1967	1963	3000
594	20231016	091600	52214098	1959	1959	1959	1959	1
595	20231016	091500	52212139	1964	1964	1964	1964	136
596	20231016	091400	51945035	1957	1954	1957	1951	1182
597	20231016	091300	49635995	1950	1950	1950	1950	0
598	20231016	091200	49635995	1950	1950	1950	1950	74
599	20231016	091100	49491695	1950	1953	1953	1950	366
600	20231016	091000	48777365	1953	1953	1953	1953	0
601	20231016	090900	48777365	1953	1955	1955	1953	1782
602	20231016	090800	45295490	1955	1955	1955	1955	61
603	20231016	090700	45176235	1955	1955	1955	1955	500
604	20231016	090600	44198735	1954	1954	1954	1954	0
605	20231016	090500	44198735	1954	1954	1954	1954	11
606	20231016	090400	44177241	1956	1956	1956	1956	8
607	20231016	090300	44161593	1957	1962	1962	1957	5068
608	20231016	090200	34218461	1959	1963	1963	1959	130
609	20231016	090100	33963351	1963	1963	1963	1962	927
610	20231016	090000	32143860	1963	1969	1974	1963	14867