KissMeData/033130/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	190600	203228339	1911	1911	1911	1911	3060
3	20231020	190500	203228339	1911	1911	1911	1911	0
4	20231020	190400	203228339	1911	1911	1911	1911	0
5	20231020	190300	203228339	1911	1911	1911	1911	0
6	20231020	190200	203228339	1911	1911	1911	1911	0
7	20231020	190100	203228339	1911	1911	1911	1911	0
8	20231020	190000	203228339	1911	1911	1911	1911	0
9	20231020	185900	203228339	1911	1911	1911	1911	0
10	20231020	185800	203228339	1911	1911	1911	1911	0
11	20231020	185700	203228339	1911	1911	1911	1911	0
12	20231020	185600	203228339	1911	1911	1911	1911	0
13	20231020	185500	203228339	1911	1911	1911	1911	0
14	20231020	185400	203228339	1911	1911	1911	1911	0
15	20231020	185300	203228339	1911	1911	1911	1911	0
16	20231020	185200	203228339	1911	1911	1911	1911	0
17	20231020	185100	203228339	1911	1911	1911	1911	0
18	20231020	185000	203228339	1911	1911	1911	1911	0
19	20231020	184900	203228339	1911	1911	1911	1911	0
20	20231020	184800	203228339	1911	1911	1911	1911	0
21	20231020	184700	203228339	1911	1911	1911	1911	0
22	20231020	184600	203228339	1911	1911	1911	1911	0
23	20231020	184500	203228339	1911	1911	1911	1911	0
24	20231020	184400	203228339	1911	1911	1911	1911	0
25	20231020	184300	203228339	1911	1911	1911	1911	0
26	20231020	184200	203228339	1911	1911	1911	1911	0
27	20231020	184100	203228339	1911	1911	1911	1911	0
28	20231020	184000	203228339	1911	1911	1911	1911	0
29	20231020	183900	203228339	1911	1911	1911	1911	0
30	20231020	183800	203228339	1911	1911	1911	1911	0
31	20231020	183700	203228339	1911	1911	1911	1911	0
32	20231020	183600	203228339	1911	1911	1911	1911	3060
33	20231020	183500	203228339	1911	1911	1911	1911	0
34	20231020	183400	203228339	1911	1911	1911	1911	0
35	20231020	183300	203228339	1911	1911	1911	1911	0
36	20231020	183200	203228339	1911	1911	1911	1911	0
37	20231020	183100	203228339	1911	1911	1911	1911	0
38	20231020	183000	203228339	1911	1911	1911	1911	0
39	20231020	182900	203228339	1911	1911	1911	1911	0
40	20231020	182800	203228339	1911	1911	1911	1911	0
41	20231020	182700	203228339	1911	1911	1911	1911	0
42	20231020	182600	203228339	1911	1911	1911	1911	0
43	20231020	182500	203228339	1911	1911	1911	1911	0
44	20231020	182400	203228339	1911	1911	1911	1911	0
45	20231020	182300	203228339	1911	1911	1911	1911	0
46	20231020	182200	203228339	1911	1911	1911	1911	0
47	20231020	182100	203228339	1911	1911	1911	1911	0
48	20231020	182000	203228339	1911	1911	1911	1911	0
49	20231020	181900	203228339	1911	1911	1911	1911	0
50	20231020	181800	203228339	1911	1911	1911	1911	0
51	20231020	181700	203228339	1911	1911	1911	1911	0
52	20231020	181600	203228339	1911	1911	1911	1911	0
53	20231020	181500	203228339	1911	1911	1911	1911	0
54	20231020	181400	203228339	1911	1911	1911	1911	0
55	20231020	181300	203228339	1911	1911	1911	1911	0
56	20231020	181200	203228339	1911	1911	1911	1911	0
57	20231020	181100	203228339	1911	1911	1911	1911	0
58	20231020	181000	203228339	1911	1911	1911	1911	0
59	20231020	180900	203228339	1911	1911	1911	1911	0
60	20231020	180800	203228339	1911	1911	1911	1911	0
61	20231020	180700	203228339	1911	1911	1911	1911	0
62	20231020	180600	203228339	1911	1911	1911	1911	3060
63	20231020	180500	203228339	1911	1911	1911	1911	0
64	20231020	180400	203228339	1911	1911	1911	1911	0
65	20231020	180300	203228339	1911	1911	1911	1911	0
66	20231020	180200	203228339	1911	1911	1911	1911	0
67	20231020	180100	203228339	1911	1911	1911	1911	0
68	20231020	180000	203228339	1911	1911	1911	1911	0
69	20231020	175900	203228339	1911	1911	1911	1911	0
70	20231020	175800	203228339	1911	1911	1911	1911	0
71	20231020	175700	203228339	1911	1911	1911	1911	0
72	20231020	175600	203228339	1911	1911	1911	1911	0
73	20231020	175500	203228339	1911	1911	1911	1911	0
74	20231020	175400	203228339	1911	1911	1911	1911	0
75	20231020	175300	203228339	1911	1911	1911	1911	0
76	20231020	175200	203228339	1911	1911	1911	1911	0
77	20231020	175100	203228339	1911	1911	1911	1911	0
78	20231020	175000	203228339	1911	1911	1911	1911	0
79	20231020	174900	203228339	1911	1911	1911	1911	0
80	20231020	174800	203228339	1911	1911	1911	1911	0
81	20231020	174700	203228339	1911	1911	1911	1911	0
82	20231020	174600	203228339	1911	1911	1911	1911	0
83	20231020	174500	203228339	1911	1911	1911	1911	0
84	20231020	174400	203228339	1911	1911	1911	1911	0
85	20231020	174300	203228339	1911	1911	1911	1911	0
86	20231020	174200	203228339	1911	1911	1911	1911	0
87	20231020	174100	203228339	1911	1911	1911	1911	0
88	20231020	174000	203228339	1911	1911	1911	1911	0
89	20231020	173900	203228339	1911	1911	1911	1911	0
90	20231020	173800	203228339	1911	1911	1911	1911	0
91	20231020	173700	203228339	1911	1911	1911	1911	0
92	20231020	173600	203228339	1911	1911	1911	1911	3060
93	20231020	173500	203228339	1911	1911	1911	1911	0
94	20231020	173400	203228339	1911	1911	1911	1911	0
95	20231020	173300	203228339	1911	1911	1911	1911	0
96	20231020	173200	203228339	1911	1911	1911	1911	0
97	20231020	173100	203228339	1911	1911	1911	1911	0
98	20231020	173000	203228339	1911	1911	1911	1911	0
99	20231020	172900	203228339	1911	1911	1911	1911	0
100	20231020	172800	203228339	1911	1911	1911	1911	0
101	20231020	172700	203228339	1911	1911	1911	1911	0
102	20231020	172600	203228339	1911	1911	1911	1911	0
103	20231020	172500	203228339	1911	1911	1911	1911	0
104	20231020	172400	203228339	1911	1911	1911	1911	0
105	20231020	172300	203228339	1911	1911	1911	1911	0
106	20231020	172200	203228339	1911	1911	1911	1911	0
107	20231020	172100	203228339	1911	1911	1911	1911	0
108	20231020	172000	203228339	1911	1911	1911	1911	0
109	20231020	171900	203228339	1911	1911	1911	1911	0
110	20231020	171800	203228339	1911	1911	1911	1911	0
111	20231020	171700	203228339	1911	1911	1911	1911	0
112	20231020	171600	203228339	1911	1911	1911	1911	0
113	20231020	171500	203228339	1911	1911	1911	1911	0
114	20231020	171400	203228339	1911	1911	1911	1911	0
115	20231020	171300	203228339	1911	1911	1911	1911	0
116	20231020	171200	203228339	1911	1911	1911	1911	0
117	20231020	171100	203228339	1911	1911	1911	1911	0
118	20231020	171000	203228339	1911	1911	1911	1911	0
119	20231020	170900	203228339	1911	1911	1911	1911	0
120	20231020	170800	203228339	1911	1911	1911	1911	0
121	20231020	170700	203228339	1911	1911	1911	1911	0
122	20231020	170600	203228339	1911	1911	1911	1911	3060
123	20231020	170500	203228339	1911	1911	1911	1911	0
124	20231020	170400	203228339	1911	1911	1911	1911	0
125	20231020	170300	203228339	1911	1911	1911	1911	0
126	20231020	170200	203228339	1911	1911	1911	1911	0
127	20231020	170100	203228339	1911	1911	1911	1911	0
128	20231020	170000	203228339	1911	1911	1911	1911	0
129	20231020	165900	203228339	1911	1911	1911	1911	0
130	20231020	165800	203228339	1911	1911	1911	1911	0
131	20231020	165700	203228339	1911	1911	1911	1911	0
132	20231020	165600	203228339	1911	1911	1911	1911	0
133	20231020	165500	203228339	1911	1911	1911	1911	0
134	20231020	165400	203228339	1911	1911	1911	1911	0
135	20231020	165300	203228339	1911	1911	1911	1911	0
136	20231020	165200	203228339	1911	1911	1911	1911	0
137	20231020	165100	203228339	1911	1911	1911	1911	0
138	20231020	165000	203228339	1911	1911	1911	1911	0
139	20231020	164900	203228339	1911	1911	1911	1911	0
140	20231020	164800	203228339	1911	1911	1911	1911	0
141	20231020	164700	203228339	1911	1911	1911	1911	0
142	20231020	164600	203228339	1911	1911	1911	1911	0
143	20231020	164500	203228339	1911	1911	1911	1911	0
144	20231020	164400	203228339	1911	1911	1911	1911	0
145	20231020	164300	203228339	1911	1911	1911	1911	0
146	20231020	164200	203228339	1911	1911	1911	1911	0
147	20231020	164100	203228339	1911	1911	1911	1911	0
148	20231020	164000	203228339	1911	1911	1911	1911	0
149	20231020	163900	203228339	1911	1911	1911	1911	0
150	20231020	163800	203228339	1911	1911	1911	1911	0
151	20231020	163700	203228339	1911	1911	1911	1911	0
152	20231020	163600	203228339	1911	1911	1911	1911	3060
153	20231020	163500	203228339	1911	1911	1911	1911	0
154	20231020	163400	203228339	1911	1911	1911	1911	0
155	20231020	163300	203228339	1911	1911	1911	1911	0
156	20231020	163200	203228339	1911	1911	1911	1911	0
157	20231020	163100	203228339	1911	1911	1911	1911	0
158	20231020	163000	203228339	1911	1911	1911	1911	0
159	20231020	162900	203228339	1911	1911	1911	1911	0
160	20231020	162800	203228339	1911	1911	1911	1911	0
161	20231020	162700	203228339	1911	1911	1911	1911	0
162	20231020	162600	203228339	1911	1911	1911	1911	0
163	20231020	162500	203228339	1911	1911	1911	1911	0
164	20231020	162400	203228339	1911	1911	1911	1911	0
165	20231020	162300	203228339	1911	1911	1911	1911	0
166	20231020	162200	203228339	1911	1911	1911	1911	0
167	20231020	162100	203228339	1911	1911	1911	1911	0
168	20231020	162000	203228339	1911	1911	1911	1911	0
169	20231020	161900	203228339	1911	1911	1911	1911	0
170	20231020	161800	203228339	1911	1911	1911	1911	0
171	20231020	161700	203228339	1911	1911	1911	1911	0
172	20231020	161600	203228339	1911	1911	1911	1911	0
173	20231020	161500	203228339	1911	1911	1911	1911	0
174	20231020	161400	203228339	1911	1911	1911	1911	0
175	20231020	161300	203228339	1911	1911	1911	1911	0
176	20231020	161200	203228339	1911	1911	1911	1911	0
177	20231020	161100	203228339	1911	1911	1911	1911	0
178	20231020	161000	203228339	1911	1911	1911	1911	0
179	20231020	160900	203228339	1911	1911	1911	1911	0
180	20231020	160800	203228339	1911	1911	1911	1911	0
181	20231020	160700	203228339	1911	1911	1911	1911	0
182	20231020	160600	203228339	1911	1911	1911	1911	3060
183	20231020	160500	203228339	1911	1911	1911	1911	0
184	20231020	160400	203228339	1911	1911	1911	1911	0
185	20231020	160300	203228339	1911	1911	1911	1911	0
186	20231020	160200	203228339	1911	1911	1911	1911	0
187	20231020	160100	203228339	1911	1911	1911	1911	0
188	20231020	160000	203228339	1911	1911	1911	1911	0
189	20231020	155900	203228339	1911	1911	1911	1911	0
190	20231020	155800	203228339	1911	1911	1911	1911	0
191	20231020	155700	203228339	1911	1911	1911	1911	0
192	20231020	155600	203228339	1911	1911	1911	1911	0
193	20231020	155500	203228339	1911	1911	1911	1911	0
194	20231020	155400	203228339	1911	1911	1911	1911	0
195	20231020	155300	203228339	1911	1911	1911	1911	0
196	20231020	155200	203228339	1911	1911	1911	1911	0
197	20231020	155100	203228339	1911	1911	1911	1911	0
198	20231020	155000	203228339	1911	1911	1911	1911	0
199	20231020	154900	203228339	1911	1911	1911	1911	0
200	20231020	154800	203228339	1911	1911	1911	1911	0
201	20231020	154700	203228339	1911	1911	1911	1911	0
202	20231020	154600	203228339	1911	1911	1911	1911	0
203	20231020	154500	203228339	1911	1911	1911	1911	0
204	20231020	154400	203228339	1911	1911	1911	1911	0
205	20231020	154300	203228339	1911	1911	1911	1911	0
206	20231020	154200	203228339	1911	1911	1911	1911	0
207	20231020	154100	203228339	1911	1911	1911	1911	0
208	20231020	154000	203228339	1911	1911	1911	1911	0
209	20231020	153900	203228339	1911	1911	1911	1911	0
210	20231020	153800	203228339	1911	1911	1911	1911	0
211	20231020	153700	203228339	1911	1911	1911	1911	0
212	20231020	153600	203228339	1911	1911	1911	1911	3060
213	20231020	153500	203228339	1911	1911	1911	1911	0
214	20231020	153400	203228339	1911	1911	1911	1911	0
215	20231020	153300	203228339	1911	1911	1911	1911	0
216	20231020	153200	203228339	1911	1911	1911	1911	0
217	20231020	153100	203228339	1911	1911	1911	1911	0
218	20231020	153000	203228339	1911	1911	1911	1911	3060
219	20231020	152900	197380679	1909	1909	1909	1909	0
220	20231020	152800	197380679	1909	1909	1909	1909	0
221	20231020	152700	197380679	1909	1909	1909	1909	0
222	20231020	152600	197380679	1909	1909	1909	1909	0
223	20231020	152500	197380679	1909	1909	1909	1909	0
224	20231020	152400	197380679	1909	1909	1909	1909	0
225	20231020	152300	197380679	1909	1909	1909	1909	0
226	20231020	152200	197380679	1909	1909	1909	1909	0
227	20231020	152100	197380679	1909	1909	1909	1909	0
228	20231020	152000	197380679	1909	1909	1909	1909	0
229	20231020	151900	197380679	1909	1909	1909	1909	0
230	20231020	151800	197380679	1909	1909	1909	1909	0
231	20231020	151700	197380679	1909	1909	1909	1909	0
232	20231020	151600	197380679	1909	1909	1909	1909	0
233	20231020	151500	197380679	1909	1908	1909	1908	116
234	20231020	151400	197159301	1908	1910	1910	1908	936
235	20231020	151300	195373003	1910	1910	1910	1910	0
236	20231020	151200	195373003	1910	1910	1910	1910	0
237	20231020	151100	195373003	1910	1910	1910	1910	50
238	20231020	151000	195277503	1909	1909	1909	1909	8
239	20231020	150900	195262231	1910	1910	1910	1910	0
240	20231020	150800	195262231	1910	1910	1910	1910	142
241	20231020	150700	194991011	1910	1910	1910	1910	118
242	20231020	150600	194765631	1910	1912	1912	1910	898
243	20231020	150500	193049737	1912	1912	1912	1912	730
244	20231020	150400	191653977	1912	1912	1912	1912	0
245	20231020	150300	191653977	1912	1912	1912	1912	0
246	20231020	150200	191653977	1912	1912	1912	1912	2
247	20231020	150100	191650153	1913	1913	1913	1913	0
248	20231020	150000	191650153	1913	1913	1913	1913	0
249	20231020	145900	191650153	1913	1913	1913	1913	0
250	20231020	145800	191650153	1913	1913	1913	1913	0
251	20231020	145700	191650153	1913	1915	1915	1913	1289
252	20231020	145600	189183456	1916	1916	1916	1916	0
253	20231020	145500	189183456	1916	1916	1916	1916	105
254	20231020	145400	188982276	1915	1915	1915	1915	0
255	20231020	145300	188982276	1915	1915	1915	1915	23
256	20231020	145200	188938231	1916	1917	1917	1916	5
257	20231020	145100	188928649	1918	1920	1920	1918	429
258	20231020	145000	188105723	1919	1920	1920	1919	498
259	20231020	144900	187149983	1921	1921	1921	1921	0
260	20231020	144800	187149983	1921	1921	1921	1921	0
261	20231020	144700	187149983	1921	1921	1921	1921	0
262	20231020	144600	187149983	1921	1921	1921	1921	22
263	20231020	144500	187107721	1921	1921	1921	1921	198
264	20231020	144400	186727363	1921	1922	1922	1921	403
265	20231020	144300	185953099	1921	1921	1921	1921	0
266	20231020	144200	185953099	1921	1921	1921	1921	20
267	20231020	144100	185914679	1923	1923	1923	1923	20
268	20231020	144000	185876219	1922	1922	1922	1922	0
269	20231020	143900	185876219	1922	1921	1922	1921	188
270	20231020	143800	185514911	1921	1921	1921	1921	0
271	20231020	143700	185514911	1921	1921	1921	1921	50
272	20231020	143600	185418861	1920	1920	1920	1920	217
273	20231020	143500	185002221	1924	1921	1924	1921	843
274	20231020	143400	183381534	1924	1924	1924	1924	50
275	20231020	143300	183285334	1924	1924	1924	1924	0
276	20231020	143200	183285334	1924	1924	1924	1924	0
277	20231020	143100	183285334	1924	1924	1924	1924	0
278	20231020	143000	183285334	1924	1924	1924	1924	0
279	20231020	142900	183285334	1924	1924	1924	1924	50
280	20231020	142800	183189134	1921	1921	1921	1921	0
281	20231020	142700	183189134	1921	1921	1921	1921	0
282	20231020	142600	183189134	1921	1921	1921	1921	217
283	20231020	142500	182772277	1920	1920	1920	1920	50
284	20231020	142400	182676277	1920	1920	1920	1920	0
285	20231020	142300	182676277	1920	1920	1920	1920	0
286	20231020	142200	182676277	1920	1920	1920	1920	0
287	20231020	142100	182676277	1920	1920	1920	1920	20
288	20231020	142000	182637877	1921	1921	1921	1921	161
289	20231020	141900	182328596	1922	1922	1922	1922	0
290	20231020	141800	182328596	1922	1922	1922	1922	0
291	20231020	141700	182328596	1922	1922	1922	1922	0
292	20231020	141600	182328596	1922	1922	1922	1922	0
293	20231020	141500	182328596	1922	1922	1922	1922	0
294	20231020	141400	182328596	1922	1922	1922	1922	4
295	20231020	141300	182320908	1923	1924	1924	1923	477
296	20231020	141200	181403169	1925	1925	1925	1925	1
297	20231020	141100	181401244	1925	1926	1926	1925	226
298	20231020	141000	180965985	1926	1926	1926	1926	0
299	20231020	140900	180965985	1926	1926	1926	1926	0
300	20231020	140800	180965985	1926	1926	1926	1926	0
301	20231020	140700	180965985	1926	1926	1926	1926	0
302	20231020	140600	180965985	1926	1926	1926	1926	0
303	20231020	140500	180965985	1926	1926	1926	1926	0
304	20231020	140400	180965985	1926	1926	1926	1926	0
305	20231020	140300	180965985	1926	1926	1926	1926	0
306	20231020	140200	180965985	1926	1926	1926	1926	36
307	20231020	140100	180896649	1926	1926	1926	1926	1
308	20231020	140000	180894723	1928	1928	1928	1928	0
309	20231020	135900	180894723	1928	1928	1928	1928	0
310	20231020	135800	180894723	1928	1928	1928	1928	26
311	20231020	135700	180844595	1927	1927	1927	1927	0
312	20231020	135600	180844595	1927	1927	1927	1927	0
313	20231020	135500	180844595	1927	1927	1927	1927	0
314	20231020	135400	180844595	1927	1926	1927	1926	513
315	20231020	135300	179856045	1924	1924	1924	1924	0
316	20231020	135200	179856045	1924	1924	1924	1924	0
317	20231020	135100	179856045	1924	1924	1924	1924	0
318	20231020	135000	179856045	1924	1924	1924	1924	0
319	20231020	134900	179856045	1924	1925	1925	1924	2500
320	20231020	134800	175045949	1927	1927	1927	1927	0
321	20231020	134700	175045949	1927	1927	1927	1927	1
322	20231020	134600	175044022	1927	1927	1927	1927	20
323	20231020	134500	175005482	1928	1928	1928	1928	0
324	20231020	134400	175005482	1928	1928	1928	1928	100
325	20231020	134300	174812682	1929	1929	1929	1929	0
326	20231020	134200	174812682	1929	1928	1929	1928	42
327	20231020	134100	174731694	1928	1927	1928	1927	58
328	20231020	134000	174619872	1927	1927	1927	1927	2
329	20231020	133900	174616018	1926	1925	1926	1925	531
330	20231020	133800	173593371	1925	1925	1925	1925	0
331	20231020	133700	173593371	1925	1925	1925	1925	9
332	20231020	133600	173576046	1925	1925	1925	1920	376
333	20231020	133500	172853026	1920	1920	1920	1920	0
334	20231020	133400	172853026	1920	1920	1920	1920	0
335	20231020	133300	172853026	1920	1920	1920	1920	0
336	20231020	133200	172853026	1920	1920	1920	1920	0
337	20231020	133100	172853026	1920	1920	1920	1920	0
338	20231020	133000	172853026	1920	1922	1922	1920	3000
339	20231020	132900	167092806	1922	1922	1922	1922	0
340	20231020	132800	167092806	1922	1922	1922	1922	0
341	20231020	132700	167092806	1922	1922	1922	1922	0
342	20231020	132600	167092806	1922	1922	1922	1922	0
343	20231020	132500	167092806	1922	1922	1922	1922	15
344	20231020	132400	167063976	1922	1922	1922	1922	80
345	20231020	132300	166910216	1925	1925	1925	1925	156
346	20231020	132200	166609916	1925	1925	1925	1925	1
347	20231020	132100	166607991	1924	1923	1924	1923	201
348	20231020	132000	166221386	1922	1922	1922	1922	10
349	20231020	131900	166202166	1922	1921	1922	1921	1154
350	20231020	131800	163985264	1921	1921	1921	1921	0
351	20231020	131700	163985264	1921	1921	1921	1921	0
352	20231020	131600	163985264	1921	1921	1921	1921	300
353	20231020	131500	163408964	1921	1921	1921	1921	150
354	20231020	131400	163120814	1920	1920	1920	1920	0
355	20231020	131300	163120814	1920	1920	1920	1920	0
356	20231020	131200	163120814	1920	1920	1920	1920	0
357	20231020	131100	163120814	1920	1920	1920	1920	78
358	20231020	131000	162971054	1920	1920	1920	1920	0
359	20231020	130900	162971054	1920	1920	1920	1920	0
360	20231020	130800	162971054	1920	1920	1920	1920	0
361	20231020	130700	162971054	1920	1920	1920	1920	0
362	20231020	130600	162971054	1920	1920	1920	1920	0
363	20231020	130500	162971054	1920	1920	1920	1920	22
364	20231020	130400	162928814	1920	1920	1920	1920	30
365	20231020	130300	162871214	1919	1919	1919	1919	0
366	20231020	130200	162871214	1919	1919	1919	1919	0
367	20231020	130100	162871214	1919	1919	1919	1919	0
368	20231020	130000	162871214	1919	1919	1919	1919	10
369	20231020	125900	162852024	1921	1921	1921	1921	0
370	20231020	125800	162852024	1921	1921	1921	1921	0
371	20231020	125700	162852024	1921	1921	1921	1921	0
372	20231020	125600	162852024	1921	1920	1921	1920	113
373	20231020	125500	162635011	1921	1921	1921	1921	0
374	20231020	125400	162635011	1921	1921	1921	1921	52
375	20231020	125300	162535119	1921	1921	1921	1921	0
376	20231020	125200	162535119	1921	1921	1921	1921	0
377	20231020	125100	162535119	1921	1921	1921	1921	0
378	20231020	125000	162535119	1921	1921	1921	1921	100
379	20231020	124900	162343019	1921	1921	1921	1921	0
380	20231020	124800	162343019	1921	1919	1921	1919	2160
381	20231020	124700	158194925	1919	1919	1919	1919	0
382	20231020	124600	158194925	1919	1918	1919	1918	460
383	20231020	124500	157312642	1920	1920	1920	1920	0
384	20231020	124400	157312642	1920	1920	1920	1920	210
385	20231020	124300	156909442	1921	1921	1921	1921	269
386	20231020	124200	156392693	1921	1921	1921	1921	0
387	20231020	124100	156392693	1921	1921	1921	1921	29
388	20231020	124000	156336984	1922	1922	1922	1922	10
389	20231020	123900	156317764	1921	1920	1921	1920	116
390	20231020	123800	156094930	1920	1920	1920	1920	200
391	20231020	123700	155710930	1920	1919	1920	1919	200
392	20231020	123600	155327065	1918	1918	1918	1918	0
393	20231020	123500	155327065	1918	1918	1918	1918	94
394	20231020	123400	155146773	1919	1919	1919	1919	0
395	20231020	123300	155146773	1919	1918	1919	1918	401
396	20231020	123200	154377642	1918	1918	1918	1918	0
397	20231020	123100	154377642	1918	1918	1918	1918	0
398	20231020	123000	154377642	1918	1918	1918	1918	0
399	20231020	122900	154377642	1918	1918	1918	1918	0
400	20231020	122800	154377642	1918	1918	1918	1918	0
401	20231020	122700	154377642	1918	1918	1918	1918	0
402	20231020	122600	154377642	1918	1918	1918	1918	0
403	20231020	122500	154377642	1918	1916	1918	1916	156
404	20231020	122400	154078634	1916	1916	1916	1916	0
405	20231020	122300	154078634	1916	1916	1916	1916	0
406	20231020	122200	154078634	1916	1916	1916	1916	0
407	20231020	122100	154078634	1916	1916	1916	1916	0
408	20231020	122000	154078634	1916	1916	1916	1916	0
409	20231020	121900	154078634	1916	1916	1916	1916	0
410	20231020	121800	154078634	1916	1916	1916	1916	2
411	20231020	121700	154074802	1916	1916	1916	1916	50
412	20231020	121600	153979002	1915	1915	1915	1915	0
413	20231020	121500	153979002	1915	1915	1915	1915	131
414	20231020	121400	153728137	1914	1914	1914	1914	113
415	20231020	121300	153511855	1913	1913	1913	1913	105
416	20231020	121200	153310990	1911	1911	1911	1911	0
417	20231020	121100	153310990	1911	1911	1911	1911	0
418	20231020	121000	153310990	1911	1911	1911	1911	20
419	20231020	120900	153272770	1910	1910	1910	1910	0
420	20231020	120800	153272770	1910	1910	1910	1910	0
421	20231020	120700	153272770	1910	1910	1910	1910	0
422	20231020	120600	153272770	1910	1910	1910	1910	0
423	20231020	120500	153272770	1910	1910	1910	1910	0
424	20231020	120400	153272770	1910	1910	1910	1910	80
425	20231020	120300	153119970	1910	1910	1910	1910	80
426	20231020	120200	152967170	1908	1908	1908	1908	0
427	20231020	120100	152967170	1908	1908	1908	1908	0
428	20231020	120000	152967170	1908	1908	1908	1908	100
429	20231020	115900	152776370	1908	1908	1908	1908	0
430	20231020	115800	152776370	1908	1908	1908	1908	0
431	20231020	115700	152776370	1908	1908	1908	1908	0
432	20231020	115600	152776370	1908	1908	1908	1908	0
433	20231020	115500	152776370	1908	1908	1908	1908	0
434	20231020	115400	152776370	1908	1906	1908	1906	500
435	20231020	115300	151822935	1903	1903	1903	1903	0
436	20231020	115200	151822935	1903	1903	1903	1903	0
437	20231020	115100	151822935	1903	1903	1903	1903	0
438	20231020	115000	151822935	1903	1903	1903	1903	0
439	20231020	114900	151822935	1903	1903	1903	1903	0
440	20231020	114800	151822935	1903	1903	1903	1903	0
441	20231020	114700	151822935	1903	1904	1904	1903	3201
442	20231020	114600	145728910	1904	1904	1904	1904	0
443	20231020	114500	145728910	1904	1904	1904	1904	2285
444	20231020	114400	141378270	1904	1904	1904	1904	0
445	20231020	114300	141378270	1904	1905	1905	1904	4876
446	20231020	114200	132091846	1905	1905	1905	1905	0
447	20231020	114100	132091846	1905	1905	1905	1905	0
448	20231020	114000	132091846	1905	1905	1905	1905	0
449	20231020	113900	132091846	1905	1905	1905	1905	2479
450	20231020	113800	127369351	1905	1906	1906	1905	4721
451	20231020	113700	118373227	1905	1905	1905	1905	212
452	20231020	113600	117969367	1905	1905	1905	1905	2800
453	20231020	113500	112635367	1905	1905	1905	1905	0
454	20231020	113400	112635367	1905	1905	1905	1905	28
455	20231020	113300	112582027	1905	1905	1905	1905	9
456	20231020	113200	112564882	1906	1906	1906	1906	0
457	20231020	113100	112564882	1906	1906	1906	1906	30
458	20231020	113000	112507702	1906	1906	1906	1906	0
459	20231020	112900	112507702	1906	1910	1910	1906	6870
460	20231020	112800	99402448	1911	1912	1912	1911	335
461	20231020	112700	98761950	1915	1915	1915	1915	0
462	20231020	112600	98761950	1915	1914	1915	1914	130
463	20231020	112500	98513040	1914	1914	1914	1914	180
464	20231020	112400	98168520	1914	1914	1914	1914	60
465	20231020	112300	98053680	1913	1913	1913	1913	0
466	20231020	112200	98053680	1913	1913	1913	1913	50
467	20231020	112100	97958030	1913	1913	1913	1913	5
468	20231020	112000	97948465	1911	1912	1912	1911	1550
469	20231020	111900	94986315	1914	1914	1914	1914	0
470	20231020	111800	94986315	1914	1915	1915	1914	2
471	20231020	111700	94982486	1915	1915	1915	1915	520
472	20231020	111600	93986686	1915	1915	1915	1915	0
473	20231020	111500	93986686	1915	1915	1915	1915	0
474	20231020	111400	93986686	1915	1915	1915	1915	0
475	20231020	111300	93986686	1915	1915	1915	1915	0
476	20231020	111200	93986686	1915	1915	1915	1915	160
477	20231020	111100	93680286	1915	1915	1915	1915	1000
478	20231020	111000	91765286	1915	1913	1915	1913	100
479	20231020	110900	91573828	1910	1910	1910	1910	0
480	20231020	110800	91573828	1910	1911	1911	1910	105
481	20231020	110700	91373228	1913	1913	1913	1913	0
482	20231020	110600	91373228	1913	1913	1913	1913	0
483	20231020	110500	91373228	1913	1913	1913	1913	0
484	20231020	110400	91373228	1913	1912	1913	1912	335
485	20231020	110300	90732682	1913	1913	1913	1913	0
486	20231020	110200	90732682	1913	1913	1913	1913	53
487	20231020	110100	90631293	1912	1912	1912	1912	0
488	20231020	110000	90631293	1912	1912	1912	1912	0
489	20231020	105900	90631293	1912	1912	1912	1912	0
490	20231020	105800	90631293	1912	1912	1912	1912	43
491	20231020	105700	90549077	1913	1913	1913	1913	267
492	20231020	105600	90038306	1913	1913	1913	1913	0
493	20231020	105500	90038306	1913	1913	1913	1913	60
494	20231020	105400	89923526	1911	1911	1911	1911	0
495	20231020	105300	89923526	1911	1911	1911	1911	0
496	20231020	105200	89923526	1911	1911	1911	1911	0
497	20231020	105100	89923526	1911	1914	1914	1911	3300
498	20231020	105000	83615833	1915	1918	1918	1915	768
499	20231020	104900	82144637	1918	1918	1918	1918	60
500	20231020	104800	82029557	1919	1919	1919	1919	214
501	20231020	104700	81618891	1918	1918	1918	1918	1
502	20231020	104600	81616973	1918	1918	1918	1918	52
503	20231020	104500	81517237	1914	1917	1917	1914	610
504	20231020	104400	80348468	1918	1918	1918	1918	65
505	20231020	104300	80223798	1918	1917	1918	1917	132
506	20231020	104200	79970652	1918	1918	1918	1918	0
507	20231020	104100	79970652	1918	1918	1918	1918	207
508	20231020	104000	79573626	1917	1917	1917	1917	0
509	20231020	103900	79573626	1917	1917	1917	1917	5
510	20231020	103800	79564041	1918	1918	1918	1918	0
511	20231020	103700	79564041	1918	1918	1918	1918	129
512	20231020	103600	79316619	1917	1916	1917	1916	125
513	20231020	103500	79076998	1915	1914	1915	1914	5
514	20231020	103400	79067424	1913	1913	1913	1913	63
515	20231020	103300	78946905	1913	1913	1913	1913	0
516	20231020	103200	78946905	1913	1913	1913	1913	0
517	20231020	103100	78946905	1913	1912	1915	1912	83
518	20231020	103000	78788104	1911	1910	1911	1910	23
519	20231020	102900	78744170	1910	1908	1910	1908	64
520	20231020	102800	78621990	1907	1907	1907	1907	0
521	20231020	102700	78621990	1907	1907	1907	1907	0
522	20231020	102600	78621990	1907	1907	1907	1907	476
523	20231020	102500	77714258	1906	1906	1906	1906	10
524	20231020	102400	77695198	1906	1906	1906	1906	40
525	20231020	102300	77618958	1906	1906	1906	1906	105
526	20231020	102200	77418828	1906	1902	1906	1902	500
527	20231020	102100	76466955	1899	1899	1899	1899	258
528	20231020	102000	75977013	1899	1899	1899	1899	0
529	20231020	101900	75977013	1899	1899	1899	1899	0
530	20231020	101800	75977013	1899	1899	1899	1899	13
531	20231020	101700	75952326	1899	1899	1899	1899	100
532	20231020	101600	75762426	1899	1899	1899	1899	100
533	20231020	101500	75572526	1899	1899	1899	1899	0
534	20231020	101400	75572526	1899	1899	1899	1899	265
535	20231020	101300	75069291	1899	1899	1899	1899	211
536	20231020	101200	74668602	1898	1898	1898	1898	25
537	20231020	101100	74621152	1898	1898	1898	1898	110
538	20231020	101000	74412372	1897	1897	1897	1897	12
539	20231020	100900	74389608	1897	1898	1898	1897	173
540	20231020	100800	74061322	1899	1899	1899	1899	106
541	20231020	100700	73860028	1898	1897	1898	1897	210
542	20231020	100600	73461478	1900	1894	1907	1894	1193
543	20231020	100500	71191245	1894	1894	1894	1893	490
544	20231020	100400	70263305	1893	1892	1894	1892	448
545	20231020	100300	69415505	1892	1892	1892	1892	381
546	20231020	100200	68694653	1892	1884	1904	1884	3946
547	20231020	100100	61214276	1883	1883	1883	1883	2600
548	20231020	100000	56318476	1882	1882	1882	1882	19
549	20231020	095900	56282718	1882	1883	1883	1882	1503
550	20231020	095800	53454070	1883	1883	1883	1883	0
551	20231020	095700	53454070	1883	1883	1883	1883	0
552	20231020	095600	53454070	1883	1883	1883	1883	2
553	20231020	095500	53450304	1882	1882	1882	1882	0
554	20231020	095400	53450304	1882	1882	1882	1882	24
555	20231020	095300	53405136	1882	1882	1882	1882	110
556	20231020	095200	53198116	1883	1883	1883	1883	404
557	20231020	095100	52437384	1883	1883	1883	1883	1
558	20231020	095000	52435501	1883	1883	1883	1883	9
559	20231020	094900	52418554	1884	1884	1884	1884	0
560	20231020	094800	52418554	1884	1884	1884	1884	5
561	20231020	094700	52409134	1884	1883	1884	1883	105
562	20231020	094600	52211319	1882	1882	1882	1882	0
563	20231020	094500	52211319	1882	1882	1882	1882	0
564	20231020	094400	52211319	1882	1882	1882	1882	1
565	20231020	094300	52209437	1883	1883	1883	1883	1100
566	20231020	094200	50138137	1884	1886	1886	1884	5696
567	20231020	094100	39405116	1886	1886	1886	1886	0
568	20231020	094000	39405116	1886	1886	1886	1886	0
569	20231020	093900	39405116	1886	1886	1886	1886	0
570	20231020	093800	39405116	1886	1886	1886	1886	0
571	20231020	093700	39405116	1886	1886	1886	1886	607
572	20231020	093600	38260314	1887	1886	1887	1886	321
573	20231020	093500	37654808	1886	1886	1886	1886	0
574	20231020	093400	37654808	1886	1886	1886	1886	0
575	20231020	093300	37654808	1886	1887	1887	1886	548
576	20231020	093200	36620993	1890	1890	1890	1889	600
577	20231020	093100	35487113	1894	1894	1894	1894	0
578	20231020	093000	35487113	1894	1894	1894	1894	0
579	20231020	092900	35487113	1894	1894	1894	1894	0
580	20231020	092800	35487113	1894	1894	1894	1894	50
581	20231020	092700	35392413	1891	1891	1891	1891	0
582	20231020	092600	35392413	1891	1891	1891	1891	695
583	20231020	092500	34078168	1890	1890	1890	1890	0
584	20231020	092400	34078168	1890	1890	1890	1890	1
585	20231020	092300	34076278	1890	1892	1892	1890	140
586	20231020	092200	33811638	1892	1892	1892	1892	0
587	20231020	092100	33811638	1892	1892	1892	1892	0
588	20231020	092000	33811638	1892	1890	1892	1890	2010
589	20231020	091900	30008949	1890	1890	1890	1890	3
590	20231020	091800	30003279	1890	1890	1890	1890	10
591	20231020	091700	29984379	1888	1887	1888	1887	2600
592	20231020	091600	25075658	1888	1893	1893	1886	3484
593	20231020	091500	18497677	1894	1893	1894	1893	88
594	20231020	091400	18331083	1893	1893	1893	1893	1
595	20231020	091300	18329190	1893	1891	1893	1891	129
596	20231020	091200	18085093	1891	1889	1891	1889	134
597	20231020	091100	17831755	1890	1890	1890	1890	5
598	20231020	091000	17822305	1889	1889	1890	1889	3079
599	20231020	090900	12003153	1887	1888	1892	1887	2631
600	20231020	090800	7025594	1893	1890	1893	1890	401
601	20231020	090700	6266536	1890	1894	1894	1890	1427
602	20231020	090600	3568131	1895	1896	1896	1895	158
603	20231020	090500	3268720	1896	1897	1897	1896	50
604	20231020	090400	3173905	1898	1898	1898	1898	10
605	20231020	090300	3154925	1899	1901	1901	1899	295
606	20231020	090200	2594384	1901	1906	1906	1901	148
607	20231020	090100	2312494	1907	1911	1911	1907	639
608	20231020	090000	1091538	1912	1915	1915	1912	570