KissMeData/033130/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	190600	309586104	1918	1918	1918	1918	744
3	20231019	190500	309586104	1918	1918	1918	1918	0
4	20231019	190400	309586104	1918	1918	1918	1918	0
5	20231019	190300	309586104	1918	1918	1918	1918	0
6	20231019	190200	309586104	1918	1918	1918	1918	0
7	20231019	190100	309586104	1918	1918	1918	1918	0
8	20231019	190000	309586104	1918	1918	1918	1918	0
9	20231019	185900	309586104	1918	1918	1918	1918	0
10	20231019	185800	309586104	1918	1918	1918	1918	0
11	20231019	185700	309586104	1918	1918	1918	1918	0
12	20231019	185600	309586104	1918	1918	1918	1918	0
13	20231019	185500	309586104	1918	1918	1918	1918	0
14	20231019	185400	309586104	1918	1918	1918	1918	0
15	20231019	185300	309586104	1918	1918	1918	1918	0
16	20231019	185200	309586104	1918	1918	1918	1918	0
17	20231019	185100	309586104	1918	1918	1918	1918	0
18	20231019	185000	309586104	1918	1918	1918	1918	0
19	20231019	184900	309586104	1918	1918	1918	1918	0
20	20231019	184800	309586104	1918	1918	1918	1918	0
21	20231019	184700	309586104	1918	1918	1918	1918	0
22	20231019	184600	309586104	1918	1918	1918	1918	0
23	20231019	184500	309586104	1918	1918	1918	1918	0
24	20231019	184400	309586104	1918	1918	1918	1918	0
25	20231019	184300	309586104	1918	1918	1918	1918	0
26	20231019	184200	309586104	1918	1918	1918	1918	0
27	20231019	184100	309586104	1918	1918	1918	1918	0
28	20231019	184000	309586104	1918	1918	1918	1918	0
29	20231019	183900	309586104	1918	1918	1918	1918	0
30	20231019	183800	309586104	1918	1918	1918	1918	0
31	20231019	183700	309586104	1918	1918	1918	1918	0
32	20231019	183600	309586104	1918	1918	1918	1918	744
33	20231019	183500	309586104	1918	1918	1918	1918	0
34	20231019	183400	309586104	1918	1918	1918	1918	0
35	20231019	183300	309586104	1918	1918	1918	1918	0
36	20231019	183200	309586104	1918	1918	1918	1918	0
37	20231019	183100	309586104	1918	1918	1918	1918	0
38	20231019	183000	309586104	1918	1918	1918	1918	0
39	20231019	182900	309586104	1918	1918	1918	1918	0
40	20231019	182800	309586104	1918	1918	1918	1918	0
41	20231019	182700	309586104	1918	1918	1918	1918	0
42	20231019	182600	309586104	1918	1918	1918	1918	0
43	20231019	182500	309586104	1918	1918	1918	1918	0
44	20231019	182400	309586104	1918	1918	1918	1918	0
45	20231019	182300	309586104	1918	1918	1918	1918	0
46	20231019	182200	309586104	1918	1918	1918	1918	0
47	20231019	182100	309586104	1918	1918	1918	1918	0
48	20231019	182000	309586104	1918	1918	1918	1918	0
49	20231019	181900	309586104	1918	1918	1918	1918	0
50	20231019	181800	309586104	1918	1918	1918	1918	0
51	20231019	181700	309586104	1918	1918	1918	1918	0
52	20231019	181600	309586104	1918	1918	1918	1918	0
53	20231019	181500	309586104	1918	1918	1918	1918	0
54	20231019	181400	309586104	1918	1918	1918	1918	0
55	20231019	181300	309586104	1918	1918	1918	1918	0
56	20231019	181200	309586104	1918	1918	1918	1918	0
57	20231019	181100	309586104	1918	1918	1918	1918	0
58	20231019	181000	309586104	1918	1918	1918	1918	0
59	20231019	180900	309586104	1918	1918	1918	1918	0
60	20231019	180800	309586104	1918	1918	1918	1918	0
61	20231019	180700	309586104	1918	1918	1918	1918	0
62	20231019	180600	309586104	1918	1918	1918	1918	744
63	20231019	180500	309586104	1918	1918	1918	1918	0
64	20231019	180400	309586104	1918	1918	1918	1918	0
65	20231019	180300	309586104	1918	1918	1918	1918	0
66	20231019	180200	309586104	1918	1918	1918	1918	0
67	20231019	180100	309586104	1918	1918	1918	1918	0
68	20231019	180000	309586104	1918	1918	1918	1918	0
69	20231019	175900	309586104	1918	1918	1918	1918	0
70	20231019	175800	309586104	1918	1918	1918	1918	0
71	20231019	175700	309586104	1918	1918	1918	1918	0
72	20231019	175600	309586104	1918	1918	1918	1918	0
73	20231019	175500	309586104	1918	1918	1918	1918	0
74	20231019	175400	309586104	1918	1918	1918	1918	0
75	20231019	175300	309586104	1918	1918	1918	1918	0
76	20231019	175200	309586104	1918	1918	1918	1918	0
77	20231019	175100	309586104	1918	1918	1918	1918	0
78	20231019	175000	309586104	1918	1918	1918	1918	0
79	20231019	174900	309586104	1918	1918	1918	1918	0
80	20231019	174800	309586104	1918	1918	1918	1918	0
81	20231019	174700	309586104	1918	1918	1918	1918	0
82	20231019	174600	309586104	1918	1918	1918	1918	0
83	20231019	174500	309586104	1918	1918	1918	1918	0
84	20231019	174400	309586104	1918	1918	1918	1918	0
85	20231019	174300	309586104	1918	1918	1918	1918	0
86	20231019	174200	309586104	1918	1918	1918	1918	0
87	20231019	174100	309586104	1918	1918	1918	1918	0
88	20231019	174000	309586104	1918	1918	1918	1918	0
89	20231019	173900	309586104	1918	1918	1918	1918	0
90	20231019	173800	309586104	1918	1918	1918	1918	0
91	20231019	173700	309586104	1918	1918	1918	1918	0
92	20231019	173600	309586104	1918	1918	1918	1918	744
93	20231019	173500	309586104	1918	1918	1918	1918	0
94	20231019	173400	309586104	1918	1918	1918	1918	0
95	20231019	173300	309586104	1918	1918	1918	1918	0
96	20231019	173200	309586104	1918	1918	1918	1918	0
97	20231019	173100	309586104	1918	1918	1918	1918	0
98	20231019	173000	309586104	1918	1918	1918	1918	0
99	20231019	172900	309586104	1918	1918	1918	1918	0
100	20231019	172800	309586104	1918	1918	1918	1918	0
101	20231019	172700	309586104	1918	1918	1918	1918	0
102	20231019	172600	309586104	1918	1918	1918	1918	0
103	20231019	172500	309586104	1918	1918	1918	1918	0
104	20231019	172400	309586104	1918	1918	1918	1918	0
105	20231019	172300	309586104	1918	1918	1918	1918	0
106	20231019	172200	309586104	1918	1918	1918	1918	0
107	20231019	172100	309586104	1918	1918	1918	1918	0
108	20231019	172000	309586104	1918	1918	1918	1918	0
109	20231019	171900	309586104	1918	1918	1918	1918	0
110	20231019	171800	309586104	1918	1918	1918	1918	0
111	20231019	171700	309586104	1918	1918	1918	1918	0
112	20231019	171600	309586104	1918	1918	1918	1918	0
113	20231019	171500	309586104	1918	1918	1918	1918	0
114	20231019	171400	309586104	1918	1918	1918	1918	0
115	20231019	171300	309586104	1918	1918	1918	1918	0
116	20231019	171200	309586104	1918	1918	1918	1918	0
117	20231019	171100	309586104	1918	1918	1918	1918	0
118	20231019	171000	309586104	1918	1918	1918	1918	0
119	20231019	170900	309586104	1918	1918	1918	1918	0
120	20231019	170800	309586104	1918	1918	1918	1918	0
121	20231019	170700	309586104	1918	1918	1918	1918	0
122	20231019	170600	309586104	1918	1918	1918	1918	744
123	20231019	170500	309586104	1918	1918	1918	1918	0
124	20231019	170400	309586104	1918	1918	1918	1918	0
125	20231019	170300	309586104	1918	1918	1918	1918	0
126	20231019	170200	309586104	1918	1918	1918	1918	0
127	20231019	170100	309586104	1918	1918	1918	1918	0
128	20231019	170000	309586104	1918	1918	1918	1918	0
129	20231019	165900	309586104	1918	1918	1918	1918	0
130	20231019	165800	309586104	1918	1918	1918	1918	0
131	20231019	165700	309586104	1918	1918	1918	1918	0
132	20231019	165600	309586104	1918	1918	1918	1918	0
133	20231019	165500	309586104	1918	1918	1918	1918	0
134	20231019	165400	309586104	1918	1918	1918	1918	0
135	20231019	165300	309586104	1918	1918	1918	1918	0
136	20231019	165200	309586104	1918	1918	1918	1918	0
137	20231019	165100	309586104	1918	1918	1918	1918	0
138	20231019	165000	309586104	1918	1918	1918	1918	0
139	20231019	164900	309586104	1918	1918	1918	1918	0
140	20231019	164800	309586104	1918	1918	1918	1918	0
141	20231019	164700	309586104	1918	1918	1918	1918	0
142	20231019	164600	309586104	1918	1918	1918	1918	0
143	20231019	164500	309586104	1918	1918	1918	1918	0
144	20231019	164400	309586104	1918	1918	1918	1918	0
145	20231019	164300	309586104	1918	1918	1918	1918	0
146	20231019	164200	309586104	1918	1918	1918	1918	0
147	20231019	164100	309586104	1918	1918	1918	1918	0
148	20231019	164000	309586104	1918	1918	1918	1918	0
149	20231019	163900	309586104	1918	1918	1918	1918	0
150	20231019	163800	309586104	1918	1918	1918	1918	0
151	20231019	163700	309586104	1918	1918	1918	1918	0
152	20231019	163600	309586104	1918	1918	1918	1918	744
153	20231019	163500	309586104	1918	1918	1918	1918	0
154	20231019	163400	309586104	1918	1918	1918	1918	0
155	20231019	163300	309586104	1918	1918	1918	1918	0
156	20231019	163200	309586104	1918	1918	1918	1918	0
157	20231019	163100	309586104	1918	1918	1918	1918	0
158	20231019	163000	309586104	1918	1918	1918	1918	0
159	20231019	162900	309586104	1918	1918	1918	1918	0
160	20231019	162800	309586104	1918	1918	1918	1918	0
161	20231019	162700	309586104	1918	1918	1918	1918	0
162	20231019	162600	309586104	1918	1918	1918	1918	0
163	20231019	162500	309586104	1918	1918	1918	1918	0
164	20231019	162400	309586104	1918	1918	1918	1918	0
165	20231019	162300	309586104	1918	1918	1918	1918	0
166	20231019	162200	309586104	1918	1918	1918	1918	0
167	20231019	162100	309586104	1918	1918	1918	1918	0
168	20231019	162000	309586104	1918	1918	1918	1918	0
169	20231019	161900	309586104	1918	1918	1918	1918	0
170	20231019	161800	309586104	1918	1918	1918	1918	0
171	20231019	161700	309586104	1918	1918	1918	1918	0
172	20231019	161600	309586104	1918	1918	1918	1918	0
173	20231019	161500	309586104	1918	1918	1918	1918	0
174	20231019	161400	309586104	1918	1918	1918	1918	0
175	20231019	161300	309586104	1918	1918	1918	1918	0
176	20231019	161200	309586104	1918	1918	1918	1918	0
177	20231019	161100	309586104	1918	1918	1918	1918	0
178	20231019	161000	309586104	1918	1918	1918	1918	0
179	20231019	160900	309586104	1918	1918	1918	1918	0
180	20231019	160800	309586104	1918	1918	1918	1918	0
181	20231019	160700	309586104	1918	1918	1918	1918	0
182	20231019	160600	309586104	1918	1918	1918	1918	744
183	20231019	160500	309586104	1918	1918	1918	1918	0
184	20231019	160400	309586104	1918	1918	1918	1918	0
185	20231019	160300	309586104	1918	1918	1918	1918	0
186	20231019	160200	309586104	1918	1918	1918	1918	0
187	20231019	160100	309586104	1918	1918	1918	1918	0
188	20231019	160000	309586104	1918	1918	1918	1918	0
189	20231019	155900	309586104	1918	1918	1918	1918	0
190	20231019	155800	309586104	1918	1918	1918	1918	0
191	20231019	155700	309586104	1918	1918	1918	1918	0
192	20231019	155600	309586104	1918	1918	1918	1918	0
193	20231019	155500	309586104	1918	1918	1918	1918	0
194	20231019	155400	309586104	1918	1918	1918	1918	0
195	20231019	155300	309586104	1918	1918	1918	1918	0
196	20231019	155200	309586104	1918	1918	1918	1918	0
197	20231019	155100	309586104	1918	1918	1918	1918	0
198	20231019	155000	309586104	1918	1918	1918	1918	0
199	20231019	154900	309586104	1918	1918	1918	1918	0
200	20231019	154800	309586104	1918	1918	1918	1918	0
201	20231019	154700	309586104	1918	1918	1918	1918	0
202	20231019	154600	309586104	1918	1918	1918	1918	0
203	20231019	154500	309586104	1918	1918	1918	1918	0
204	20231019	154400	309586104	1918	1918	1918	1918	0
205	20231019	154300	309586104	1918	1918	1918	1918	0
206	20231019	154200	309586104	1918	1918	1918	1918	0
207	20231019	154100	309586104	1918	1918	1918	1918	0
208	20231019	154000	309586104	1918	1918	1918	1918	0
209	20231019	153900	309586104	1918	1918	1918	1918	0
210	20231019	153800	309586104	1918	1918	1918	1918	0
211	20231019	153700	309586104	1918	1918	1918	1918	0
212	20231019	153600	309586104	1918	1918	1918	1918	744
213	20231019	153500	309586104	1918	1918	1918	1918	0
214	20231019	153400	309586104	1918	1918	1918	1918	0
215	20231019	153300	309586104	1918	1918	1918	1918	0
216	20231019	153200	309586104	1918	1918	1918	1918	0
217	20231019	153100	309586104	1918	1918	1918	1918	0
218	20231019	153000	309586104	1918	1918	1918	1918	744
219	20231019	152900	308159112	1915	1915	1915	1915	0
220	20231019	152800	308159112	1915	1915	1915	1915	0
221	20231019	152700	308159112	1915	1915	1915	1915	0
222	20231019	152600	308159112	1915	1915	1915	1915	0
223	20231019	152500	308159112	1915	1915	1915	1915	0
224	20231019	152400	308159112	1915	1915	1915	1915	0
225	20231019	152300	308159112	1915	1915	1915	1915	0
226	20231019	152200	308159112	1915	1915	1915	1915	0
227	20231019	152100	308159112	1915	1915	1915	1915	0
228	20231019	152000	308159112	1915	1915	1915	1915	0
229	20231019	151900	308159112	1915	1915	1915	1915	0
230	20231019	151800	308159112	1915	1915	1915	1915	0
231	20231019	151700	308159112	1915	1915	1915	1915	0
232	20231019	151600	308159112	1915	1919	1919	1915	2629
233	20231019	151500	303124456	1916	1916	1916	1916	0
234	20231019	151400	303124456	1916	1916	1916	1916	0
235	20231019	151300	303124456	1916	1916	1916	1916	0
236	20231019	151200	303124456	1916	1918	1918	1916	2501
237	20231019	151100	298330039	1919	1919	1919	1919	0
238	20231019	151000	298330039	1919	1922	1926	1919	3505
239	20231019	150900	291598628	1922	1919	1923	1915	914
240	20231019	150800	289842836	1914	1914	1914	1914	0
241	20231019	150700	289842836	1914	1914	1914	1914	0
242	20231019	150600	289842836	1914	1914	1914	1914	0
243	20231019	150500	289842836	1914	1914	1914	1914	0
244	20231019	150400	289842836	1914	1913	1914	1913	2700
245	20231019	150300	284675245	1912	1912	1912	1912	0
246	20231019	150200	284675245	1912	1912	1912	1912	0
247	20231019	150100	284675245	1912	1912	1912	1912	0
248	20231019	150000	284675245	1912	1912	1912	1912	1194
249	20231019	145900	282392317	1911	1911	1911	1911	0
250	20231019	145800	282392317	1911	1911	1911	1911	206
251	20231019	145700	281998651	1909	1909	1909	1909	0
252	20231019	145600	281998651	1909	1909	1909	1909	0
253	20231019	145500	281998651	1909	1909	1909	1909	400
254	20231019	145400	281235051	1912	1912	1912	1912	0
255	20231019	145300	281235051	1912	1912	1912	1912	0
256	20231019	145200	281235051	1912	1912	1912	1912	0
257	20231019	145100	281235051	1912	1912	1912	1912	0
258	20231019	145000	281235051	1912	1912	1912	1912	0
259	20231019	144900	281235051	1912	1912	1912	1912	0
260	20231019	144800	281235051	1912	1912	1912	1912	0
261	20231019	144700	281235051	1912	1912	1912	1912	413
262	20231019	144600	280445395	1911	1911	1911	1911	0
263	20231019	144500	280445395	1911	1911	1911	1911	0
264	20231019	144400	280445395	1911	1911	1911	1911	0
265	20231019	144300	280445395	1911	1911	1911	1911	0
266	20231019	144200	280445395	1911	1911	1911	1911	0
267	20231019	144100	280445395	1911	1911	1911	1911	0
268	20231019	144000	280445395	1911	1909	1911	1909	594
269	20231019	143900	279310281	1912	1912	1912	1912	50
270	20231019	143800	279214681	1912	1912	1912	1912	0
271	20231019	143700	279214681	1912	1912	1912	1912	0
272	20231019	143600	279214681	1912	1912	1912	1912	0
273	20231019	143500	279214681	1912	1912	1912	1912	200
274	20231019	143400	278832281	1910	1910	1910	1910	0
275	20231019	143300	278832281	1910	1910	1910	1910	700
276	20231019	143200	277495281	1909	1909	1909	1909	0
277	20231019	143100	277495281	1909	1909	1909	1909	0
278	20231019	143000	277495281	1909	1909	1909	1909	0
279	20231019	142900	277495281	1909	1909	1909	1909	0
280	20231019	142800	277495281	1909	1909	1909	1909	0
281	20231019	142700	277495281	1909	1909	1909	1909	0
282	20231019	142600	277495281	1909	1908	1909	1908	583
283	20231019	142500	276382417	1912	1912	1912	1912	0
284	20231019	142400	276382417	1912	1912	1912	1912	0
285	20231019	142300	276382417	1912	1912	1912	1912	0
286	20231019	142200	276382417	1912	1912	1912	1912	0
287	20231019	142100	276382417	1912	1912	1912	1912	0
288	20231019	142000	276382417	1912	1912	1912	1912	0
289	20231019	141900	276382417	1912	1912	1912	1912	2
290	20231019	141800	276378593	1914	1914	1914	1914	0
291	20231019	141700	276378593	1914	1914	1914	1914	0
292	20231019	141600	276378593	1914	1914	1914	1914	0
293	20231019	141500	276378593	1914	1914	1914	1914	200
294	20231019	141400	275995793	1914	1914	1914	1914	1
295	20231019	141300	275993879	1914	1914	1914	1914	488
296	20231019	141200	275059847	1913	1913	1913	1913	0
297	20231019	141100	275059847	1913	1913	1913	1913	0
298	20231019	141000	275059847	1913	1913	1913	1913	0
299	20231019	140900	275059847	1913	1913	1913	1913	0
300	20231019	140800	275059847	1913	1913	1913	1913	0
301	20231019	140700	275059847	1913	1913	1913	1913	0
302	20231019	140600	275059847	1913	1913	1913	1913	0
303	20231019	140500	275059847	1913	1913	1913	1913	0
304	20231019	140400	275059847	1913	1913	1913	1913	0
305	20231019	140300	275059847	1913	1913	1913	1913	0
306	20231019	140200	275059847	1913	1912	1913	1912	1500
307	20231019	140100	272191768	1912	1912	1912	1912	0
308	20231019	140000	272191768	1912	1912	1912	1912	0
309	20231019	135900	272191768	1912	1912	1912	1912	134
310	20231019	135800	271935560	1912	1912	1912	1912	0
311	20231019	135700	271935560	1912	1912	1912	1912	0
312	20231019	135600	271935560	1912	1912	1912	1912	0
313	20231019	135500	271935560	1912	1912	1912	1912	180
314	20231019	135400	271591400	1912	1912	1912	1912	0
315	20231019	135300	271591400	1912	1912	1912	1912	0
316	20231019	135200	271591400	1912	1912	1912	1912	0
317	20231019	135100	271591400	1912	1912	1912	1912	0
318	20231019	135000	271591400	1912	1912	1912	1912	0
319	20231019	134900	271591400	1912	1912	1912	1912	0
320	20231019	134800	271591400	1912	1912	1912	1912	0
321	20231019	134700	271591400	1912	1912	1912	1912	0
322	20231019	134600	271591400	1912	1912	1912	1912	0
323	20231019	134500	271591400	1912	1912	1912	1912	0
324	20231019	134400	271591400	1912	1912	1912	1912	0
325	20231019	134300	271591400	1912	1912	1912	1912	0
326	20231019	134200	271591400	1912	1912	1912	1912	0
327	20231019	134100	271591400	1912	1912	1912	1912	400
328	20231019	134000	270826600	1909	1909	1909	1909	0
329	20231019	133900	270826600	1909	1909	1909	1909	0
330	20231019	133800	270826600	1909	1909	1909	1909	134
331	20231019	133700	270570794	1909	1909	1909	1909	0
332	20231019	133600	270570794	1909	1911	1911	1909	2837
333	20231019	133500	265152318	1911	1911	1911	1911	0
334	20231019	133400	265152318	1911	1911	1911	1911	0
335	20231019	133300	265152318	1911	1911	1911	1911	0
336	20231019	133200	265152318	1911	1911	1911	1911	3353
337	20231019	133100	258744735	1913	1913	1913	1913	0
338	20231019	133000	258744735	1913	1914	1914	1913	3500
339	20231019	132900	252048201	1924	1924	1924	1924	0
340	20231019	132800	252048201	1924	1924	1924	1924	0
341	20231019	132700	252048201	1924	1924	1924	1924	0
342	20231019	132600	252048201	1924	1924	1924	1924	0
343	20231019	132500	252048201	1924	1924	1924	1924	0
344	20231019	132400	252048201	1924	1924	1924	1924	0
345	20231019	132300	252048201	1924	1924	1924	1924	0
346	20231019	132200	252048201	1924	1924	1924	1924	0
347	20231019	132100	252048201	1924	1924	1924	1924	0
348	20231019	132000	252048201	1924	1924	1924	1924	0
349	20231019	131900	252048201	1924	1924	1924	1924	0
350	20231019	131800	252048201	1924	1924	1924	1924	0
351	20231019	131700	252048201	1924	1924	1924	1924	0
352	20231019	131600	252048201	1924	1924	1924	1924	0
353	20231019	131500	252048201	1924	1924	1924	1924	0
354	20231019	131400	252048201	1924	1924	1924	1924	0
355	20231019	131300	252048201	1924	1924	1924	1924	0
356	20231019	131200	252048201	1924	1924	1924	1924	0
357	20231019	131100	252048201	1924	1915	1924	1915	3292
358	20231019	131000	245737022	1912	1912	1912	1912	0
359	20231019	130900	245737022	1912	1912	1912	1912	0
360	20231019	130800	245737022	1912	1912	1912	1912	0
361	20231019	130700	245737022	1912	1912	1912	1912	0
362	20231019	130600	245737022	1912	1912	1912	1912	0
363	20231019	130500	245737022	1912	1912	1912	1912	0
364	20231019	130400	245737022	1912	1912	1912	1912	0
365	20231019	130300	245737022	1912	1912	1912	1912	0
366	20231019	130200	245737022	1912	1912	1912	1912	0
367	20231019	130100	245737022	1912	1912	1912	1912	0
368	20231019	130000	245737022	1912	1912	1912	1912	0
369	20231019	125900	245737022	1912	1912	1912	1912	0
370	20231019	125800	245737022	1912	1912	1912	1912	2500
371	20231019	125700	240957022	1914	1916	1916	1914	2700
372	20231019	125600	235788810	1916	1916	1916	1916	0
373	20231019	125500	235788810	1916	1916	1916	1916	0
374	20231019	125400	235788810	1916	1916	1916	1916	0
375	20231019	125300	235788810	1916	1916	1916	1916	0
376	20231019	125200	235788810	1916	1916	1916	1916	0
377	20231019	125100	235788810	1916	1916	1916	1916	0
378	20231019	125000	235788810	1916	1915	1916	1915	2800
379	20231019	124900	230424144	1912	1912	1912	1912	0
380	20231019	124800	230424144	1912	1912	1912	1912	0
381	20231019	124700	230424144	1912	1912	1912	1912	0
382	20231019	124600	230424144	1912	1912	1912	1912	0
383	20231019	124500	230424144	1912	1912	1912	1912	0
384	20231019	124400	230424144	1912	1912	1912	1912	0
385	20231019	124300	230424144	1912	1912	1912	1912	0
386	20231019	124200	230424144	1912	1913	1913	1912	2700
387	20231019	124100	225259238	1913	1913	1913	1913	0
388	20231019	124000	225259238	1913	1913	1913	1913	0
389	20231019	123900	225259238	1913	1913	1913	1913	0
390	20231019	123800	225259238	1913	1913	1913	1913	0
391	20231019	123700	225259238	1913	1913	1913	1913	25
392	20231019	123600	225211413	1912	1912	1912	1912	185
393	20231019	123500	224857693	1911	1911	1911	1911	0
394	20231019	123400	224857693	1911	1910	1911	1910	2800
395	20231019	123300	219506982	1907	1911	1911	1907	2010
396	20231019	123200	215673532	1911	1911	1911	1911	0
397	20231019	123100	215673532	1911	1911	1911	1911	0
398	20231019	123000	215673532	1911	1911	1911	1911	1
399	20231019	122900	215671621	1911	1911	1911	1911	40
400	20231019	122800	215595181	1911	1911	1911	1911	2500
401	20231019	122700	210817681	1913	1913	1913	1913	0
402	20231019	122600	210817681	1913	1913	1913	1913	0
403	20231019	122500	210817681	1913	1913	1913	1913	0
404	20231019	122400	210817681	1913	1913	1913	1913	0
405	20231019	122300	210817681	1913	1913	1913	1913	0
406	20231019	122200	210817681	1913	1913	1913	1913	0
407	20231019	122100	210817681	1913	1913	1913	1913	2510
408	20231019	122000	206016051	1919	1919	1919	1919	0
409	20231019	121900	206016051	1919	1919	1919	1919	0
410	20231019	121800	206016051	1919	1919	1919	1919	0
411	20231019	121700	206016051	1919	1919	1919	1919	0
412	20231019	121600	206016051	1919	1919	1919	1919	0
413	20231019	121500	206016051	1919	1919	1919	1919	0
414	20231019	121400	206016051	1919	1919	1919	1919	1
415	20231019	121300	206014132	1918	1918	1918	1918	2504
416	20231019	121200	201211460	1923	1918	1923	1918	1179
417	20231019	121100	198945787	1918	1918	1920	1918	2625
418	20231019	121000	193909887	1924	1909	1924	1909	3266
419	20231019	120900	187647126	1909	1909	1909	1909	0
420	20231019	120800	187647126	1909	1909	1909	1909	0
421	20231019	120700	187647126	1909	1909	1909	1909	0
422	20231019	120600	187647126	1909	1909	1909	1909	0
423	20231019	120500	187647126	1909	1909	1909	1909	0
424	20231019	120400	187647126	1909	1908	1909	1908	500
425	20231019	120300	186692882	1908	1908	1908	1908	0
426	20231019	120200	186692882	1908	1908	1908	1908	0
427	20231019	120100	186692882	1908	1908	1908	1908	0
428	20231019	120000	186692882	1908	1908	1908	1908	100
429	20231019	115900	186502082	1906	1906	1906	1906	1000
430	20231019	115800	184596082	1906	1906	1906	1906	0
431	20231019	115700	184596082	1906	1906	1906	1906	0
432	20231019	115600	184596082	1906	1906	1906	1906	352
433	20231019	115500	183925170	1909	1909	1909	1909	100
434	20231019	115400	183734270	1906	1906	1906	1906	0
435	20231019	115300	183734270	1906	1906	1906	1906	20
436	20231019	115200	183696150	1906	1906	1906	1906	0
437	20231019	115100	183696150	1906	1906	1906	1906	0
438	20231019	115000	183696150	1906	1906	1906	1906	0
439	20231019	114900	183696150	1906	1906	1906	1906	0
440	20231019	114800	183696150	1906	1906	1906	1906	444
441	20231019	114700	182849886	1907	1907	1907	1907	300
442	20231019	114600	182277786	1909	1909	1909	1909	0
443	20231019	114500	182277786	1909	1909	1909	1909	0
444	20231019	114400	182277786	1909	1907	1909	1906	17829
445	20231019	114300	148294879	1906	1907	1907	1906	949
446	20231019	114200	146485522	1910	1910	1910	1910	0
447	20231019	114100	146485522	1910	1910	1910	1910	0
448	20231019	114000	146485522	1910	1910	1910	1910	0
449	20231019	113900	146485522	1910	1910	1910	1910	0
450	20231019	113800	146485522	1910	1910	1910	1910	0
451	20231019	113700	146485522	1910	1910	1910	1910	0
452	20231019	113600	146485522	1910	1910	1910	1910	0
453	20231019	113500	146485522	1910	1910	1910	1910	0
454	20231019	113400	146485522	1910	1910	1910	1910	0
455	20231019	113300	146485522	1910	1910	1910	1910	0
456	20231019	113200	146485522	1910	1910	1910	1910	0
457	20231019	113100	146485522	1910	1910	1910	1910	0
458	20231019	113000	146485522	1910	1910	1910	1910	0
459	20231019	112900	146485522	1910	1910	1910	1910	0
460	20231019	112800	146485522	1910	1910	1910	1910	0
461	20231019	112700	146485522	1910	1910	1910	1910	0
462	20231019	112600	146485522	1910	1910	1910	1910	0
463	20231019	112500	146485522	1910	1910	1910	1910	0
464	20231019	112400	146485522	1910	1910	1910	1910	0
465	20231019	112300	146485522	1910	1910	1910	1910	0
466	20231019	112200	146485522	1910	1910	1910	1910	0
467	20231019	112100	146485522	1910	1910	1910	1910	0
468	20231019	112000	146485522	1910	1910	1910	1910	0
469	20231019	111900	146485522	1910	1910	1910	1910	0
470	20231019	111800	146485522	1910	1910	1910	1910	0
471	20231019	111700	146485522	1910	1909	1910	1909	200
472	20231019	111600	146103689	1910	1910	1910	1910	0
473	20231019	111500	146103689	1910	1910	1910	1910	0
474	20231019	111400	146103689	1910	1910	1910	1910	0
475	20231019	111300	146103689	1910	1910	1910	1910	0
476	20231019	111200	146103689	1910	1910	1910	1910	20
477	20231019	111100	146065489	1909	1909	1909	1909	0
478	20231019	111000	146065489	1909	1909	1909	1909	0
479	20231019	110900	146065489	1909	1909	1909	1909	0
480	20231019	110800	146065489	1909	1910	1910	1909	17000
481	20231019	110700	113597520	1910	1910	1910	1910	0
482	20231019	110600	113597520	1910	1910	1910	1910	0
483	20231019	110500	113597520	1910	1910	1910	1910	0
484	20231019	110400	113597520	1910	1910	1910	1910	0
485	20231019	110300	113597520	1910	1910	1910	1910	124
486	20231019	110200	113360680	1912	1912	1912	1912	0
487	20231019	110100	113360680	1912	1912	1912	1912	1
488	20231019	110000	113358768	1911	1911	1911	1911	420
489	20231019	105900	112556148	1913	1913	1913	1913	10
490	20231019	105800	112537018	1913	1913	1913	1913	0
491	20231019	105700	112537018	1913	1913	1913	1913	0
492	20231019	105600	112537018	1913	1913	1913	1913	0
493	20231019	105500	112537018	1913	1913	1913	1913	2
494	20231019	105400	112533192	1910	1910	1910	1910	0
495	20231019	105300	112533192	1910	1910	1910	1910	0
496	20231019	105200	112533192	1910	1910	1910	1910	0
497	20231019	105100	112533192	1910	1910	1910	1910	0
498	20231019	105000	112533192	1910	1910	1910	1910	0
499	20231019	104900	112533192	1910	1910	1910	1910	0
500	20231019	104800	112533192	1910	1908	1910	1908	2962
501	20231019	104700	106876025	1907	1907	1907	1907	0
502	20231019	104600	106876025	1907	1908	1908	1907	9
503	20231019	104500	106858857	1907	1907	1907	1907	0
504	20231019	104400	106858857	1907	1907	1907	1907	0
505	20231019	104300	106858857	1907	1907	1907	1907	0
506	20231019	104200	106858857	1907	1907	1907	1907	33
507	20231019	104100	106795926	1909	1909	1909	1909	201
508	20231019	104000	106412217	1910	1910	1910	1910	0
509	20231019	103900	106412217	1910	1910	1910	1910	0
510	20231019	103800	106412217	1910	1910	1910	1910	0
511	20231019	103700	106412217	1910	1910	1910	1910	0
512	20231019	103600	106412217	1910	1910	1910	1910	0
513	20231019	103500	106412217	1910	1910	1910	1910	0
514	20231019	103400	106412217	1910	1910	1910	1910	43
515	20231019	103300	106330087	1910	1910	1910	1910	13
516	20231019	103200	106305257	1910	1910	1910	1910	27
517	20231019	103100	106253687	1910	1910	1910	1910	0
518	20231019	103000	106253687	1910	1910	1910	1910	0
519	20231019	102900	106253687	1910	1910	1910	1910	0
520	20231019	102800	106253687	1910	1910	1910	1910	0
521	20231019	102700	106253687	1910	1910	1910	1910	0
522	20231019	102600	106253687	1910	1910	1910	1910	0
523	20231019	102500	106253687	1910	1910	1910	1910	1
524	20231019	102400	106251777	1915	1915	1915	1915	0
525	20231019	102300	106251777	1915	1908	1915	1908	31
526	20231019	102200	106192622	1906	1906	1906	1906	0
527	20231019	102100	106192622	1906	1906	1906	1906	0
528	20231019	102000	106192622	1906	1906	1906	1906	0
529	20231019	101900	106192622	1906	1906	1906	1905	913
530	20231019	101800	104452445	1906	1906	1906	1906	888
531	20231019	101700	102759917	1908	1908	1908	1908	78
532	20231019	101600	102611093	1905	1905	1905	1905	0
533	20231019	101500	102611093	1905	1905	1905	1905	0
534	20231019	101400	102611093	1905	1905	1905	1905	0
535	20231019	101300	102611093	1905	1905	1905	1905	0
536	20231019	101200	102611093	1905	1905	1905	1905	30
537	20231019	101100	102553943	1905	1905	1905	1905	419
538	20231019	101000	101755748	1904	1904	1904	1904	0
539	20231019	100900	101755748	1904	1904	1904	1904	10
540	20231019	100800	101736708	1905	1905	1905	1905	2
541	20231019	100700	101732898	1905	1905	1905	1905	53
542	20231019	100600	101631933	1905	1905	1905	1905	26
543	20231019	100500	101582403	1905	1905	1905	1905	0
544	20231019	100400	101582403	1905	1905	1905	1905	1815
545	20231019	100300	98124828	1906	1906	1906	1906	0
546	20231019	100200	98124828	1906	1906	1906	1906	150
547	20231019	100100	97838928	1910	1910	1910	1910	0
548	20231019	100000	97838928	1910	1910	1910	1910	0
549	20231019	095900	97838928	1910	1910	1910	1910	10
550	20231019	095800	97819828	1910	1910	1910	1910	0
551	20231019	095700	97819828	1910	1910	1910	1910	0
552	20231019	095600	97819828	1910	1910	1910	1910	0
553	20231019	095500	97819828	1910	1910	1910	1910	6
554	20231019	095400	97808368	1909	1909	1909	1909	78
555	20231019	095300	97659466	1908	1908	1908	1908	0
556	20231019	095200	97659466	1908	1908	1908	1908	78
557	20231019	095100	97510642	1908	1908	1908	1908	0
558	20231019	095000	97510642	1908	1908	1908	1908	23
559	20231019	094900	97466758	1904	1908	1908	1904	5802
560	20231019	094800	86410932	1911	1911	1911	1911	0
561	20231019	094700	86410932	1911	1911	1911	1911	0
562	20231019	094600	86410932	1911	1908	1911	1908	129
563	20231019	094500	86164767	1909	1909	1909	1909	0
564	20231019	094400	86164767	1909	1909	1909	1909	0
565	20231019	094300	86164767	1909	1911	1911	1909	221
566	20231019	094200	85742876	1911	1911	1911	1911	5
567	20231019	094100	85733321	1911	1911	1911	1911	0
568	20231019	094000	85733321	1911	1911	1911	1911	0
569	20231019	093900	85733321	1911	1911	1911	1910	14
570	20231019	093800	85706569	1912	1912	1912	1912	0
571	20231019	093700	85706569	1912	1912	1912	1912	0
572	20231019	093600	85706569	1912	1912	1912	1912	10
573	20231019	093500	85687449	1912	1912	1912	1912	1
574	20231019	093400	85685537	1911	1911	1911	1911	20
575	20231019	093300	85647317	1910	1910	1910	1910	0
576	20231019	093200	85647317	1910	1910	1910	1910	0
577	20231019	093100	85647317	1910	1910	1910	1910	0
578	20231019	093000	85647317	1910	1910	1910	1910	20
579	20231019	092900	85609117	1909	1909	1909	1909	50
580	20231019	092800	85513667	1908	1909	1909	1908	51
581	20231019	092700	85416309	1909	1909	1909	1909	0
582	20231019	092600	85416309	1909	1909	1909	1909	120
583	20231019	092500	85187229	1908	1909	1910	1908	71
584	20231019	092400	85051749	1909	1909	1909	1909	0
585	20231019	092300	85051749	1909	1908	1909	1907	36
586	20231019	092200	84983053	1909	1916	1917	1909	1689
587	20231019	092100	81749701	1917	1926	1927	1917	2967
588	20231019	092000	76047245	1929	1929	1929	1929	0
589	20231019	091900	76047245	1929	1934	1934	1926	1343
590	20231019	091800	73457834	1932	1932	1937	1932	2010
591	20231019	091700	69574059	1932	1978	1979	1927	2305
592	20231019	091600	65092334	1979	1979	1979	1979	1839
593	20231019	091500	61452953	2015	2015	2015	2015	0
594	20231019	091400	61452953	2015	1903	2015	1903	7214
595	20231019	091300	47500908	1903	1903	1903	1903	2
596	20231019	091200	47497102	1903	1903	1903	1903	50
597	20231019	091100	47401952	1897	1897	1897	1897	0
598	20231019	091000	47401952	1897	1897	1897	1897	0
599	20231019	090900	47401952	1897	1894	1897	1890	4416
600	20231019	090800	39028962	1895	1896	1896	1894	1206
601	20231019	090700	36744489	1897	1896	1897	1893	3396
602	20231019	090600	30313991	1900	1904	1904	1895	7942
603	20231019	090500	15225980	1905	1909	1909	1905	2853
604	20231019	090400	9787788	1910	1910	1910	1910	1263
605	20231019	090300	7375458	1910	1911	1911	1910	398
606	20231019	090200	6615071	1912	1914	1914	1912	1248
607	20231019	090100	4228663	1915	1924	1924	1915	1936
608	20231019	090000	514433	1925	1927	1927	1925	267