KissMeData/037330/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	191300	247520058	1924	1924	1924	1924	5944
3	20231012	191200	247520058	1924	1924	1924	1924	0
4	20231012	191100	247520058	1924	1924	1924	1924	0
5	20231012	191000	247520058	1924	1924	1924	1924	0
6	20231012	190900	247520058	1924	1924	1924	1924	0
7	20231012	190800	247520058	1924	1924	1924	1924	0
8	20231012	190700	247520058	1924	1924	1924	1924	0
9	20231012	190600	247520058	1924	1924	1924	1924	0
10	20231012	190500	247520058	1924	1924	1924	1924	0
11	20231012	190400	247520058	1924	1924	1924	1924	0
12	20231012	190300	247520058	1924	1924	1924	1924	0
13	20231012	190200	247520058	1924	1924	1924	1924	0
14	20231012	190100	247520058	1924	1924	1924	1924	0
15	20231012	190000	247520058	1924	1924	1924	1924	0
16	20231012	185900	247520058	1924	1924	1924	1924	0
17	20231012	185800	247520058	1924	1924	1924	1924	0
18	20231012	185700	247520058	1924	1924	1924	1924	0
19	20231012	185600	247520058	1924	1924	1924	1924	0
20	20231012	185500	247520058	1924	1924	1924	1924	0
21	20231012	185400	247520058	1924	1924	1924	1924	0
22	20231012	185300	247520058	1924	1924	1924	1924	0
23	20231012	185200	247520058	1924	1924	1924	1924	0
24	20231012	185100	247520058	1924	1924	1924	1924	0
25	20231012	185000	247520058	1924	1924	1924	1924	0
26	20231012	184900	247520058	1924	1924	1924	1924	0
27	20231012	184800	247520058	1924	1924	1924	1924	0
28	20231012	184700	247520058	1924	1924	1924	1924	0
29	20231012	184600	247520058	1924	1924	1924	1924	0
30	20231012	184500	247520058	1924	1924	1924	1924	0
31	20231012	184400	247520058	1924	1924	1924	1924	0
32	20231012	184300	247520058	1924	1924	1924	1924	5944
33	20231012	184200	247520058	1924	1924	1924	1924	0
34	20231012	184100	247520058	1924	1924	1924	1924	0
35	20231012	184000	247520058	1924	1924	1924	1924	0
36	20231012	183900	247520058	1924	1924	1924	1924	0
37	20231012	183800	247520058	1924	1924	1924	1924	0
38	20231012	183700	247520058	1924	1924	1924	1924	0
39	20231012	183600	247520058	1924	1924	1924	1924	0
40	20231012	183500	247520058	1924	1924	1924	1924	0
41	20231012	183400	247520058	1924	1924	1924	1924	0
42	20231012	183300	247520058	1924	1924	1924	1924	0
43	20231012	183200	247520058	1924	1924	1924	1924	0
44	20231012	183100	247520058	1924	1924	1924	1924	0
45	20231012	183000	247520058	1924	1924	1924	1924	0
46	20231012	182900	247520058	1924	1924	1924	1924	0
47	20231012	182800	247520058	1924	1924	1924	1924	0
48	20231012	182700	247520058	1924	1924	1924	1924	0
49	20231012	182600	247520058	1924	1924	1924	1924	0
50	20231012	182500	247520058	1924	1924	1924	1924	0
51	20231012	182400	247520058	1924	1924	1924	1924	0
52	20231012	182300	247520058	1924	1924	1924	1924	0
53	20231012	182200	247520058	1924	1924	1924	1924	0
54	20231012	182100	247520058	1924	1924	1924	1924	0
55	20231012	182000	247520058	1924	1924	1924	1924	0
56	20231012	181900	247520058	1924	1924	1924	1924	0
57	20231012	181800	247520058	1924	1924	1924	1924	0
58	20231012	181700	247520058	1924	1924	1924	1924	0
59	20231012	181600	247520058	1924	1924	1924	1924	0
60	20231012	181500	247520058	1924	1924	1924	1924	0
61	20231012	181400	247520058	1924	1924	1924	1924	0
62	20231012	181300	247520058	1924	1924	1924	1924	5944
63	20231012	181200	247520058	1924	1924	1924	1924	0
64	20231012	181100	247520058	1924	1924	1924	1924	0
65	20231012	181000	247520058	1924	1924	1924	1924	0
66	20231012	180900	247520058	1924	1924	1924	1924	0
67	20231012	180800	247520058	1924	1924	1924	1924	0
68	20231012	180700	247520058	1924	1924	1924	1924	0
69	20231012	180600	247520058	1924	1924	1924	1924	0
70	20231012	180500	247520058	1924	1924	1924	1924	0
71	20231012	180400	247520058	1924	1924	1924	1924	0
72	20231012	180300	247520058	1924	1924	1924	1924	0
73	20231012	180200	247520058	1924	1924	1924	1924	0
74	20231012	180100	247520058	1924	1924	1924	1924	0
75	20231012	180000	247520058	1924	1924	1924	1924	0
76	20231012	175900	247520058	1924	1924	1924	1924	0
77	20231012	175800	247520058	1924	1924	1924	1924	0
78	20231012	175700	247520058	1924	1924	1924	1924	0
79	20231012	175600	247520058	1924	1924	1924	1924	0
80	20231012	175500	247520058	1924	1924	1924	1924	0
81	20231012	175400	247520058	1924	1924	1924	1924	0
82	20231012	175300	247520058	1924	1924	1924	1924	0
83	20231012	175200	247520058	1924	1924	1924	1924	0
84	20231012	175100	247520058	1924	1924	1924	1924	0
85	20231012	175000	247520058	1924	1924	1924	1924	0
86	20231012	174900	247520058	1924	1924	1924	1924	0
87	20231012	174800	247520058	1924	1924	1924	1924	0
88	20231012	174700	247520058	1924	1924	1924	1924	0
89	20231012	174600	247520058	1924	1924	1924	1924	0
90	20231012	174500	247520058	1924	1924	1924	1924	0
91	20231012	174400	247520058	1924	1924	1924	1924	0
92	20231012	174300	247520058	1924	1924	1924	1924	5944
93	20231012	174200	247520058	1924	1924	1924	1924	0
94	20231012	174100	247520058	1924	1924	1924	1924	0
95	20231012	174000	247520058	1924	1924	1924	1924	0
96	20231012	173900	247520058	1924	1924	1924	1924	0
97	20231012	173800	247520058	1924	1924	1924	1924	0
98	20231012	173700	247520058	1924	1924	1924	1924	0
99	20231012	173600	247520058	1924	1924	1924	1924	0
100	20231012	173500	247520058	1924	1924	1924	1924	0
101	20231012	173400	247520058	1924	1924	1924	1924	0
102	20231012	173300	247520058	1924	1924	1924	1924	0
103	20231012	173200	247520058	1924	1924	1924	1924	0
104	20231012	173100	247520058	1924	1924	1924	1924	0
105	20231012	173000	247520058	1924	1924	1924	1924	0
106	20231012	172900	247520058	1924	1924	1924	1924	0
107	20231012	172800	247520058	1924	1924	1924	1924	0
108	20231012	172700	247520058	1924	1924	1924	1924	0
109	20231012	172600	247520058	1924	1924	1924	1924	0
110	20231012	172500	247520058	1924	1924	1924	1924	0
111	20231012	172400	247520058	1924	1924	1924	1924	0
112	20231012	172300	247520058	1924	1924	1924	1924	0
113	20231012	172200	247520058	1924	1924	1924	1924	0
114	20231012	172100	247520058	1924	1924	1924	1924	0
115	20231012	172000	247520058	1924	1924	1924	1924	0
116	20231012	171900	247520058	1924	1924	1924	1924	0
117	20231012	171800	247520058	1924	1924	1924	1924	0
118	20231012	171700	247520058	1924	1924	1924	1924	0
119	20231012	171600	247520058	1924	1924	1924	1924	0
120	20231012	171500	247520058	1924	1924	1924	1924	0
121	20231012	171400	247520058	1924	1924	1924	1924	0
122	20231012	171300	247520058	1924	1924	1924	1924	5944
123	20231012	171200	247520058	1924	1924	1924	1924	0
124	20231012	171100	247520058	1924	1924	1924	1924	0
125	20231012	171000	247520058	1924	1924	1924	1924	0
126	20231012	170900	247520058	1924	1924	1924	1924	0
127	20231012	170800	247520058	1924	1924	1924	1924	0
128	20231012	170700	247520058	1924	1924	1924	1924	0
129	20231012	170600	247520058	1924	1924	1924	1924	0
130	20231012	170500	247520058	1924	1924	1924	1924	0
131	20231012	170400	247520058	1924	1924	1924	1924	0
132	20231012	170300	247520058	1924	1924	1924	1924	0
133	20231012	170200	247520058	1924	1924	1924	1924	0
134	20231012	170100	247520058	1924	1924	1924	1924	0
135	20231012	170000	247520058	1924	1924	1924	1924	0
136	20231012	165900	247520058	1924	1924	1924	1924	0
137	20231012	165800	247520058	1924	1924	1924	1924	0
138	20231012	165700	247520058	1924	1924	1924	1924	0
139	20231012	165600	247520058	1924	1924	1924	1924	0
140	20231012	165500	247520058	1924	1924	1924	1924	0
141	20231012	165400	247520058	1924	1924	1924	1924	0
142	20231012	165300	247520058	1924	1924	1924	1924	0
143	20231012	165200	247520058	1924	1924	1924	1924	0
144	20231012	165100	247520058	1924	1924	1924	1924	0
145	20231012	165000	247520058	1924	1924	1924	1924	0
146	20231012	164900	247520058	1924	1924	1924	1924	0
147	20231012	164800	247520058	1924	1924	1924	1924	0
148	20231012	164700	247520058	1924	1924	1924	1924	0
149	20231012	164600	247520058	1924	1924	1924	1924	0
150	20231012	164500	247520058	1924	1924	1924	1924	0
151	20231012	164400	247520058	1924	1924	1924	1924	0
152	20231012	164300	247520058	1924	1924	1924	1924	5944
153	20231012	164200	247520058	1924	1924	1924	1924	0
154	20231012	164100	247520058	1924	1924	1924	1924	0
155	20231012	164000	247520058	1924	1924	1924	1924	0
156	20231012	163900	247520058	1924	1924	1924	1924	0
157	20231012	163800	247520058	1924	1924	1924	1924	0
158	20231012	163700	247520058	1924	1924	1924	1924	0
159	20231012	163600	247520058	1924	1924	1924	1924	0
160	20231012	163500	247520058	1924	1924	1924	1924	0
161	20231012	163400	247520058	1924	1924	1924	1924	0
162	20231012	163300	247520058	1924	1924	1924	1924	0
163	20231012	163200	247520058	1924	1924	1924	1924	0
164	20231012	163100	247520058	1924	1924	1924	1924	0
165	20231012	163000	247520058	1924	1924	1924	1924	0
166	20231012	162900	247520058	1924	1924	1924	1924	0
167	20231012	162800	247520058	1924	1924	1924	1924	0
168	20231012	162700	247520058	1924	1924	1924	1924	0
169	20231012	162600	247520058	1924	1924	1924	1924	0
170	20231012	162500	247520058	1924	1924	1924	1924	0
171	20231012	162400	247520058	1924	1924	1924	1924	0
172	20231012	162300	247520058	1924	1924	1924	1924	0
173	20231012	162200	247520058	1924	1924	1924	1924	0
174	20231012	162100	247520058	1924	1924	1924	1924	0
175	20231012	162000	247520058	1924	1924	1924	1924	0
176	20231012	161900	247520058	1924	1924	1924	1924	0
177	20231012	161800	247520058	1924	1924	1924	1924	0
178	20231012	161700	247520058	1924	1924	1924	1924	0
179	20231012	161600	247520058	1924	1924	1924	1924	0
180	20231012	161500	247520058	1924	1924	1924	1924	0
181	20231012	161400	247520058	1924	1924	1924	1924	0
182	20231012	161300	247520058	1924	1924	1924	1924	5944
183	20231012	161200	247520058	1924	1924	1924	1924	0
184	20231012	161100	247520058	1924	1924	1924	1924	0
185	20231012	161000	247520058	1924	1924	1924	1924	0
186	20231012	160900	247520058	1924	1924	1924	1924	0
187	20231012	160800	247520058	1924	1924	1924	1924	0
188	20231012	160700	247520058	1924	1924	1924	1924	0
189	20231012	160600	247520058	1924	1924	1924	1924	0
190	20231012	160500	247520058	1924	1924	1924	1924	0
191	20231012	160400	247520058	1924	1924	1924	1924	0
192	20231012	160300	247520058	1924	1924	1924	1924	0
193	20231012	160200	247520058	1924	1924	1924	1924	0
194	20231012	160100	247520058	1924	1924	1924	1924	0
195	20231012	160000	247520058	1924	1924	1924	1924	0
196	20231012	155900	247520058	1924	1924	1924	1924	0
197	20231012	155800	247520058	1924	1924	1924	1924	0
198	20231012	155700	247520058	1924	1924	1924	1924	0
199	20231012	155600	247520058	1924	1924	1924	1924	0
200	20231012	155500	247520058	1924	1924	1924	1924	0
201	20231012	155400	247520058	1924	1924	1924	1924	0
202	20231012	155300	247520058	1924	1924	1924	1924	0
203	20231012	155200	247520058	1924	1924	1924	1924	0
204	20231012	155100	247520058	1924	1924	1924	1924	0
205	20231012	155000	247520058	1924	1924	1924	1924	0
206	20231012	154900	247520058	1924	1924	1924	1924	0
207	20231012	154800	247520058	1924	1924	1924	1924	0
208	20231012	154700	247520058	1924	1924	1924	1924	0
209	20231012	154600	247520058	1924	1924	1924	1924	0
210	20231012	154500	247520058	1924	1924	1924	1924	0
211	20231012	154400	247520058	1924	1924	1924	1924	0
212	20231012	154300	247520058	1924	1924	1924	1924	5944
213	20231012	154200	247520058	1924	1924	1924	1924	0
214	20231012	154100	247520058	1924	1924	1924	1924	0
215	20231012	154000	247520058	1924	1924	1924	1924	0
216	20231012	153900	247520058	1924	1924	1924	1924	0
217	20231012	153800	247520058	1924	1924	1924	1924	0
218	20231012	153700	247520058	1924	1924	1924	1924	0
219	20231012	153600	247520058	1924	1924	1924	1924	0
220	20231012	153500	247520058	1924	1924	1924	1924	0
221	20231012	153400	247520058	1924	1924	1924	1924	0
222	20231012	153300	247520058	1924	1924	1924	1924	0
223	20231012	153200	247520058	1924	1924	1924	1924	0
224	20231012	153100	247520058	1924	1924	1924	1924	0
225	20231012	153000	247520058	1924	1924	1924	1924	5944
226	20231012	152900	236083802	1920	1920	1920	1920	0
227	20231012	152800	236083802	1920	1920	1920	1920	0
228	20231012	152700	236083802	1920	1920	1920	1920	0
229	20231012	152600	236083802	1920	1920	1920	1920	0
230	20231012	152500	236083802	1920	1920	1920	1920	0
231	20231012	152400	236083802	1920	1920	1920	1920	0
232	20231012	152300	236083802	1920	1920	1920	1920	0
233	20231012	152200	236083802	1920	1920	1920	1920	0
234	20231012	152100	236083802	1920	1920	1920	1920	0
235	20231012	152000	236083802	1920	1920	1920	1920	0
236	20231012	151900	236083802	1920	1920	1920	1920	0
237	20231012	151800	236083802	1920	1920	1920	1920	0
238	20231012	151700	236083802	1920	1914	1920	1914	507
239	20231012	151600	235111928	1908	1909	1909	1908	523
240	20231012	151500	234114034	1909	1915	1915	1909	22
241	20231012	151400	234072024	1915	1915	1915	1915	5
242	20231012	151300	234062449	1915	1915	1915	1915	85
243	20231012	151200	233899674	1914	1914	1914	1914	1500
244	20231012	151100	231028674	1907	1908	1908	1907	1189
245	20231012	151000	228761010	1914	1914	1914	1908	11168
246	20231012	150900	207390039	1914	1910	1914	1908	50
247	20231012	150800	207294627	1915	1915	1915	1915	0
248	20231012	150700	207294627	1915	1915	1915	1915	0
249	20231012	150600	207294627	1915	1914	1915	1914	71
250	20231012	150500	207158663	1915	1915	1915	1915	0
251	20231012	150400	207158663	1915	1911	1915	1911	39
252	20231012	150300	207084098	1915	1915	1915	1915	0
253	20231012	150200	207084098	1915	1915	1915	1915	1
254	20231012	150100	207082183	1911	1911	1911	1911	0
255	20231012	150000	207082183	1911	1911	1911	1911	0
256	20231012	145900	207082183	1911	1911	1911	1911	0
257	20231012	145800	207082183	1911	1911	1911	1911	0
258	20231012	145700	207082183	1911	1911	1911	1911	0
259	20231012	145600	207082183	1911	1911	1911	1911	0
260	20231012	145500	207082183	1911	1911	1911	1911	916
261	20231012	145400	205331707	1911	1911	1911	1911	0
262	20231012	145300	205331707	1911	1911	1911	1911	0
263	20231012	145200	205331707	1911	1911	1911	1911	0
264	20231012	145100	205331707	1911	1911	1911	1911	2
265	20231012	145000	205327885	1916	1916	1916	1916	0
266	20231012	144900	205327885	1916	1916	1916	1916	0
267	20231012	144800	205327885	1916	1916	1916	1916	0
268	20231012	144700	205327885	1916	1916	1916	1916	0
269	20231012	144600	205327885	1916	1916	1916	1916	0
270	20231012	144500	205327885	1916	1916	1916	1916	300
271	20231012	144400	204753085	1916	1916	1916	1916	0
272	20231012	144300	204753085	1916	1916	1916	1916	0
273	20231012	144200	204753085	1916	1916	1916	1916	0
274	20231012	144100	204753085	1916	1916	1916	1916	0
275	20231012	144000	204753085	1916	1916	1916	1916	0
276	20231012	143900	204753085	1916	1916	1916	1916	0
277	20231012	143800	204753085	1916	1916	1916	1916	0
278	20231012	143700	204753085	1916	1916	1916	1916	0
279	20231012	143600	204753085	1916	1916	1916	1916	2
280	20231012	143500	204749253	1917	1917	1917	1917	0
281	20231012	143400	204749253	1917	1917	1917	1917	0
282	20231012	143300	204749253	1917	1917	1917	1917	100
283	20231012	143200	204557553	1917	1917	1917	1917	0
284	20231012	143100	204557553	1917	1917	1917	1917	5
285	20231012	143000	204547968	1917	1917	1917	1917	0
286	20231012	142900	204547968	1917	1917	1917	1917	0
287	20231012	142800	204547968	1917	1917	1917	1917	0
288	20231012	142700	204547968	1917	1917	1917	1917	0
289	20231012	142600	204547968	1917	1917	1917	1917	0
290	20231012	142500	204547968	1917	1917	1917	1917	0
291	20231012	142400	204547968	1917	1917	1917	1917	0
292	20231012	142300	204547968	1917	1917	1917	1917	0
293	20231012	142200	204547968	1917	1917	1917	1917	0
294	20231012	142100	204547968	1917	1917	1917	1917	0
295	20231012	142000	204547968	1917	1917	1917	1917	0
296	20231012	141900	204547968	1917	1917	1917	1917	0
297	20231012	141800	204547968	1917	1917	1917	1917	1
298	20231012	141700	204546051	1908	1908	1908	1908	1
299	20231012	141600	204544143	1918	1918	1918	1918	404
300	20231012	141500	203769271	1918	1918	1918	1918	0
301	20231012	141400	203769271	1918	1918	1918	1918	0
302	20231012	141300	203769271	1918	1918	1918	1918	0
303	20231012	141200	203769271	1918	1918	1918	1918	1
304	20231012	141100	203767353	1908	1908	1908	1908	30
305	20231012	141000	203710113	1918	1918	1918	1918	0
306	20231012	140900	203710113	1918	1918	1918	1918	0
307	20231012	140800	203710113	1918	1918	1918	1918	0
308	20231012	140700	203710113	1918	1918	1918	1918	0
309	20231012	140600	203710113	1918	1918	1918	1918	0
310	20231012	140500	203710113	1918	1918	1918	1918	0
311	20231012	140400	203710113	1918	1917	1918	1917	2563
312	20231012	140300	198794280	1916	1908	1916	1908	2
313	20231012	140200	198790456	1918	1918	1918	1918	50
314	20231012	140100	198694556	1918	1918	1918	1918	0
315	20231012	140000	198694556	1918	1918	1918	1918	0
316	20231012	135900	198694556	1918	1909	1918	1907	2117
317	20231012	135800	194654633	1909	1909	1909	1909	94
318	20231012	135700	194475187	1920	1920	1920	1920	0
319	20231012	135600	194475187	1920	1911	1920	1911	104
320	20231012	135500	194276413	1920	1920	1920	1920	0
321	20231012	135400	194276413	1920	1920	1920	1920	0
322	20231012	135300	194276413	1920	1920	1920	1920	0
323	20231012	135200	194276413	1920	1920	1920	1920	0
324	20231012	135100	194276413	1920	1915	1920	1915	39
325	20231012	135000	194201678	1918	1918	1918	1918	0
326	20231012	134900	194201678	1918	1918	1920	1908	1115
327	20231012	134800	192074178	1919	1919	1919	1919	0
328	20231012	134700	192074178	1919	1919	1919	1919	0
329	20231012	134600	192074178	1919	1919	1919	1919	50
330	20231012	134500	191978228	1923	1923	1923	1923	0
331	20231012	134400	191978228	1923	1923	1923	1923	0
332	20231012	134300	191978228	1923	1923	1923	1923	0
333	20231012	134200	191978228	1923	1923	1923	1923	0
334	20231012	134100	191978228	1923	1923	1923	1923	0
335	20231012	134000	191978228	1923	1923	1923	1923	0
336	20231012	133900	191978228	1923	1923	1923	1923	0
337	20231012	133800	191978228	1923	1923	1923	1923	1
338	20231012	133700	191976305	1917	1915	1917	1915	6371
339	20231012	133600	179769390	1914	1913	1914	1913	1755
340	20231012	133500	176411258	1908	1908	1908	1908	2
341	20231012	133400	176407442	1913	1913	1913	1913	0
342	20231012	133300	176407442	1913	1913	1913	1913	0
343	20231012	133200	176407442	1913	1913	1913	1913	0
344	20231012	133100	176407442	1913	1913	1913	1913	0
345	20231012	133000	176407442	1913	1913	1913	1913	0
346	20231012	132900	176407442	1913	1913	1913	1913	0
347	20231012	132800	176407442	1913	1913	1913	1913	0
348	20231012	132700	176407442	1913	1913	1913	1913	0
349	20231012	132600	176407442	1913	1913	1913	1913	0
350	20231012	132500	176407442	1913	1913	1913	1913	1
351	20231012	132400	176405529	1912	1912	1912	1912	0
352	20231012	132300	176405529	1912	1912	1912	1912	0
353	20231012	132200	176405529	1912	1912	1912	1912	0
354	20231012	132100	176405529	1912	1912	1912	1912	0
355	20231012	132000	176405529	1912	1912	1912	1912	0
356	20231012	131900	176405529	1912	1912	1912	1912	90
357	20231012	131800	176233449	1912	1912	1912	1912	310
358	20231012	131700	175640729	1912	1912	1912	1912	0
359	20231012	131600	175640729	1912	1912	1912	1912	0
360	20231012	131500	175640729	1912	1912	1912	1912	0
361	20231012	131400	175640729	1912	1912	1912	1912	0
362	20231012	131300	175640729	1912	1912	1912	1912	0
363	20231012	131200	175640729	1912	1912	1912	1912	0
364	20231012	131100	175640729	1912	1912	1912	1912	0
365	20231012	131000	175640729	1912	1912	1912	1912	0
366	20231012	130900	175640729	1912	1912	1912	1912	54
367	20231012	130800	175537481	1912	1912	1912	1912	346
368	20231012	130700	174875929	1912	1912	1912	1912	0
369	20231012	130600	174875929	1912	1912	1912	1912	0
370	20231012	130500	174875929	1912	1912	1912	1912	5
371	20231012	130400	174866369	1912	1912	1912	1912	1
372	20231012	130300	174864457	1911	1911	1911	1911	0
373	20231012	130200	174864457	1911	1911	1911	1911	0
374	20231012	130100	174864457	1911	1911	1911	1911	0
375	20231012	130000	174864457	1911	1911	1911	1911	0
376	20231012	125900	174864457	1911	1911	1911	1911	10
377	20231012	125800	174845347	1913	1913	1913	1913	0
378	20231012	125700	174845347	1913	1913	1913	1913	0
379	20231012	125600	174845347	1913	1913	1913	1913	40
380	20231012	125500	174768827	1913	1913	1913	1913	0
381	20231012	125400	174768827	1913	1913	1913	1913	1
382	20231012	125300	174766914	1913	1913	1913	1913	0
383	20231012	125200	174766914	1913	1913	1913	1913	0
384	20231012	125100	174766914	1913	1913	1913	1913	0
385	20231012	125000	174766914	1913	1913	1913	1913	0
386	20231012	124900	174766914	1913	1913	1913	1913	0
387	20231012	124800	174766914	1913	1913	1913	1913	0
388	20231012	124700	174766914	1913	1913	1913	1913	0
389	20231012	124600	174766914	1913	1913	1913	1913	163
390	20231012	124500	174455095	1913	1913	1913	1913	594
391	20231012	124400	173318773	1912	1912	1912	1912	0
392	20231012	124300	173318773	1912	1912	1912	1912	853
393	20231012	124200	171687837	1905	1905	1905	1905	0
394	20231012	124100	171687837	1905	1912	1912	1905	911
395	20231012	124000	169946075	1911	1911	1911	1911	10
396	20231012	123900	169926965	1912	1904	1912	1904	905
397	20231012	123800	168203837	1904	1904	1904	1904	0
398	20231012	123700	168203837	1904	1904	1904	1904	262
399	20231012	123600	167704989	1904	1904	1904	1904	0
400	20231012	123500	167704989	1904	1904	1904	1904	0
401	20231012	123400	167704989	1904	1904	1904	1904	0
402	20231012	123300	167704989	1904	1904	1904	1904	0
403	20231012	123200	167704989	1904	1904	1904	1904	2000
404	20231012	123100	163896989	1904	1904	1904	1904	0
405	20231012	123000	163896989	1904	1905	1905	1904	2424
406	20231012	122900	159279993	1913	1913	1913	1913	0
407	20231012	122800	159279993	1913	1913	1913	1913	10
408	20231012	122700	159260863	1905	1908	1908	1905	800
409	20231012	122600	157736372	1913	1913	1913	1913	0
410	20231012	122500	157736372	1913	1913	1913	1913	4
411	20231012	122400	157728720	1908	1908	1908	1908	0
412	20231012	122300	157728720	1908	1908	1908	1908	470
413	20231012	122200	156831960	1914	1914	1914	1914	1
414	20231012	122100	156830046	1914	1914	1914	1914	0
415	20231012	122000	156830046	1914	1914	1914	1914	4
416	20231012	121900	156822390	1908	1908	1908	1908	0
417	20231012	121800	156822390	1908	1908	1908	1908	0
418	20231012	121700	156822390	1908	1908	1908	1908	0
419	20231012	121600	156822390	1908	1909	1909	1908	100
420	20231012	121500	156631509	1909	1909	1909	1909	0
421	20231012	121400	156631509	1909	1909	1909	1909	0
422	20231012	121300	156631509	1909	1909	1909	1909	500
423	20231012	121200	155677009	1909	1909	1909	1909	0
424	20231012	121100	155677009	1909	1909	1909	1909	0
425	20231012	121000	155677009	1909	1909	1914	1909	103
426	20231012	120900	155480373	1909	1909	1909	1909	0
427	20231012	120800	155480373	1909	1909	1909	1909	35
428	20231012	120700	155413558	1910	1910	1910	1910	0
429	20231012	120600	155413558	1910	1911	1911	1910	150
430	20231012	120500	155126993	1913	1913	1913	1913	0
431	20231012	120400	155126993	1913	1913	1913	1913	0
432	20231012	120300	155126993	1913	1911	1913	1911	512
433	20231012	120200	154147557	1912	1912	1912	1912	67
434	20231012	120100	154019453	1914	1913	1914	1913	104
435	20231012	120000	153820398	1909	1909	1909	1909	0
436	20231012	115900	153820398	1909	1909	1909	1909	0
437	20231012	115800	153820398	1909	1909	1909	1909	0
438	20231012	115700	153820398	1909	1909	1909	1909	0
439	20231012	115600	153820398	1909	1909	1909	1909	0
440	20231012	115500	153820398	1909	1909	1909	1909	0
441	20231012	115400	153820398	1909	1909	1909	1909	500
442	20231012	115300	152865898	1909	1909	1909	1909	0
443	20231012	115200	152865898	1909	1909	1909	1909	4
444	20231012	115100	152858262	1909	1909	1909	1909	0
445	20231012	115000	152858262	1909	1909	1909	1909	0
446	20231012	114900	152858262	1909	1909	1909	1909	0
447	20231012	114800	152858262	1909	1910	1910	1909	2
448	20231012	114700	152854443	1914	1914	1914	1914	0
449	20231012	114600	152854443	1914	1914	1914	1914	0
450	20231012	114500	152854443	1914	1914	1914	1914	0
451	20231012	114400	152854443	1914	1914	1914	1914	0
452	20231012	114300	152854443	1914	1913	1914	1913	2787
453	20231012	114200	147520126	1914	1914	1914	1914	0
454	20231012	114100	147520126	1914	1914	1914	1914	0
455	20231012	114000	147520126	1914	1914	1914	1914	0
456	20231012	113900	147520126	1914	1904	1914	1904	115
457	20231012	113800	147301127	1914	1914	1914	1914	2
458	20231012	113700	147297299	1904	1904	1904	1904	27
459	20231012	113600	147245891	1914	1914	1914	1914	1
460	20231012	113500	147243977	1914	1914	1914	1914	0
461	20231012	113400	147243977	1914	1914	1914	1914	0
462	20231012	113300	147243977	1914	1914	1914	1914	0
463	20231012	113200	147243977	1914	1914	1914	1914	0
464	20231012	113100	147243977	1914	1914	1914	1914	0
465	20231012	113000	147243977	1914	1914	1914	1914	0
466	20231012	112900	147243977	1914	1914	1914	1914	0
467	20231012	112800	147243977	1914	1914	1914	1914	0
468	20231012	112700	147243977	1914	1914	1914	1914	0
469	20231012	112600	147243977	1914	1914	1914	1914	0
470	20231012	112500	147243977	1914	1914	1914	1914	0
471	20231012	112400	147243977	1914	1914	1914	1914	1
472	20231012	112300	147242063	1904	1904	1904	1904	0
473	20231012	112200	147242063	1904	1904	1904	1904	0
474	20231012	112100	147242063	1904	1914	1914	1904	150
475	20231012	112000	146956413	1915	1915	1915	1915	0
476	20231012	111900	146956413	1915	1915	1915	1915	524
477	20231012	111800	145952953	1904	1910	1910	1904	6740
478	20231012	111700	133107161	1916	1916	1916	1916	0
479	20231012	111600	133107161	1916	1916	1916	1916	0
480	20231012	111500	133107161	1916	1916	1916	1916	0
481	20231012	111400	133107161	1916	1916	1916	1916	0
482	20231012	111300	133107161	1916	1916	1916	1916	0
483	20231012	111200	133107161	1916	1916	1916	1916	0
484	20231012	111100	133107161	1916	1916	1916	1916	500
485	20231012	111000	132149161	1917	1917	1917	1917	0
486	20231012	110900	132149161	1917	1917	1917	1917	0
487	20231012	110800	132149161	1917	1917	1917	1917	0
488	20231012	110700	132149161	1917	1917	1917	1917	0
489	20231012	110600	132149161	1917	1917	1917	1917	0
490	20231012	110500	132149161	1917	1917	1917	1917	0
491	20231012	110400	132149161	1917	1917	1917	1917	24
492	20231012	110300	132103153	1917	1917	1917	1917	0
493	20231012	110200	132103153	1917	1917	1917	1917	0
494	20231012	110100	132103153	1917	1917	1917	1917	0
495	20231012	110000	132103153	1917	1917	1917	1917	2
496	20231012	105900	132099319	1906	1906	1906	1906	0
497	20231012	105800	132099319	1906	1906	1906	1906	0
498	20231012	105700	132099319	1906	1906	1906	1906	0
499	20231012	105600	132099319	1906	1906	1906	1906	0
500	20231012	105500	132099319	1906	1911	1911	1906	1000
501	20231012	105400	130191860	1917	1915	1917	1915	100
502	20231012	105300	130000162	1909	1909	1909	1909	2
503	20231012	105200	129996344	1915	1915	1915	1915	4012
504	20231012	105100	122313364	1915	1915	1915	1915	0
505	20231012	105000	122313364	1915	1915	1915	1915	0
506	20231012	104900	122313364	1915	1915	1915	1915	0
507	20231012	104800	122313364	1915	1915	1915	1915	0
508	20231012	104700	122313364	1915	1915	1915	1915	1000
509	20231012	104600	120398364	1915	1915	1915	1915	0
510	20231012	104500	120398364	1915	1915	1915	1915	0
511	20231012	104400	120398364	1915	1915	1915	1915	0
512	20231012	104300	120398364	1915	1915	1915	1915	4
513	20231012	104200	120390704	1914	1906	1914	1906	5
514	20231012	104100	120381142	1915	1915	1915	1915	0
515	20231012	104000	120381142	1915	1915	1915	1915	0
516	20231012	103900	120381142	1915	1915	1915	1915	2
517	20231012	103800	120377312	1915	1906	1915	1905	10001
518	20231012	103700	101324549	1915	1915	1915	1915	0
519	20231012	103600	101324549	1915	1915	1915	1915	0
520	20231012	103500	101324549	1915	1915	1915	1915	0
521	20231012	103400	101324549	1915	1915	1915	1915	2
522	20231012	103300	101320719	1907	1907	1907	1907	593
523	20231012	103200	100189868	1907	1907	1907	1907	20
524	20231012	103100	100151728	1907	1907	1907	1907	1
525	20231012	103000	100149821	1915	1915	1915	1915	1
526	20231012	102900	100147906	1906	1906	1906	1906	2153
527	20231012	102800	96044288	1915	1915	1915	1915	0
528	20231012	102700	96044288	1915	1915	1915	1915	0
529	20231012	102600	96044288	1915	1915	1915	1915	0
530	20231012	102500	96044288	1915	1915	1915	1915	15
531	20231012	102400	96015563	1915	1915	1915	1915	0
532	20231012	102300	96015563	1915	1915	1915	1915	0
533	20231012	102200	96015563	1915	1915	1915	1915	0
534	20231012	102100	96015563	1915	1915	1915	1915	0
535	20231012	102000	96015563	1915	1915	1915	1915	0
536	20231012	101900	96015563	1915	1915	1915	1915	0
537	20231012	101800	96015563	1915	1915	1915	1915	0
538	20231012	101700	96015563	1915	1915	1915	1915	4
539	20231012	101600	96007903	1903	1903	1903	1903	0
540	20231012	101500	96007903	1903	1903	1903	1903	0
541	20231012	101400	96007903	1903	1903	1903	1903	0
542	20231012	101300	96007903	1903	1903	1903	1903	0
543	20231012	101200	96007903	1903	1903	1903	1903	0
544	20231012	101100	96007903	1903	1906	1906	1903	2000
545	20231012	101000	92201801	1915	1915	1915	1915	6
546	20231012	100900	92190311	1903	1907	1907	1903	1000
547	20231012	100800	90287160	1915	1909	1915	1909	2
548	20231012	100700	90283336	1903	1909	1909	1903	5000
549	20231012	100600	80760885	1915	1915	1915	1915	100
550	20231012	100500	80569385	1917	1917	1917	1917	0
551	20231012	100400	80569385	1917	1917	1917	1917	0
552	20231012	100300	80569385	1917	1917	1917	1917	46
553	20231012	100200	80481203	1918	1917	1918	1917	2382
554	20231012	100100	75912528	1918	1918	1918	1918	1
555	20231012	100000	75910610	1907	1907	1907	1907	39
556	20231012	095900	75836237	1918	1917	1918	1917	10
557	20231012	095800	75817062	1918	1918	1918	1918	0
558	20231012	095700	75817062	1918	1918	1918	1918	4
559	20231012	095600	75809390	1908	1918	1918	1908	52
560	20231012	095500	75710164	1918	1918	1918	1918	0
561	20231012	095400	75710164	1918	1918	1918	1918	1
562	20231012	095300	75708246	1904	1913	1913	1904	758
563	20231012	095200	74260294	1920	1920	1920	1920	0
564	20231012	095100	74260294	1920	1919	1920	1919	6
565	20231012	095000	74248778	1913	1913	1913	1913	678
566	20231012	094900	72951764	1919	1919	1919	1919	0
567	20231012	094800	72951764	1919	1919	1919	1919	0
568	20231012	094700	72951764	1919	1919	1919	1919	1
569	20231012	094600	72949845	1924	1924	1924	1924	0
570	20231012	094500	72949845	1924	1924	1924	1924	0
571	20231012	094400	72949845	1924	1924	1924	1924	0
572	20231012	094300	72949845	1924	1924	1924	1924	0
573	20231012	094200	72949845	1924	1924	1924	1924	0
574	20231012	094100	72949845	1924	1912	1924	1912	5706
575	20231012	094000	62031493	1912	1909	1912	1909	205
576	20231012	093900	61639605	1909	1908	1909	1903	5110
577	20231012	093800	51910728	1909	1912	1912	1909	100
578	20231012	093700	51719822	1912	1912	1912	1912	8
579	20231012	093600	51704526	1910	1912	1913	1910	4
580	20231012	093500	51696880	1913	1910	1913	1910	2518
581	20231012	093400	46883285	1910	1907	1910	1907	135
582	20231012	093300	46625797	1905	1905	1905	1905	22
583	20231012	093200	46583887	1904	1907	1907	1904	557
584	20231012	093100	45522840	1907	1907	1907	1907	1
585	20231012	093000	45520933	1908	1905	1908	1905	501
586	20231012	092900	44566525	1905	1908	1908	1905	1352
587	20231012	092800	41990228	1911	1911	1911	1911	60
588	20231012	092700	41875568	1911	1911	1911	1911	0
589	20231012	092600	41875568	1911	1911	1911	1911	2616
590	20231012	092500	36876392	1912	1911	1912	1905	1090
591	20231012	092400	34799335	1911	1911	1911	1911	4
592	20231012	092300	34791691	1911	1911	1911	1911	1
593	20231012	092200	34789780	1902	1902	1902	1902	105
594	20231012	092100	34590070	1915	1915	1915	1915	0
595	20231012	092000	34590070	1915	1915	1915	1915	0
596	20231012	091900	34590070	1915	1903	1915	1901	4852
597	20231012	091800	25361492	1902	1918	1925	1900	5614
598	20231012	091700	14654711	1930	1930	1930	1930	0
599	20231012	091600	14654711	1930	1930	1930	1930	0
600	20231012	091500	14654711	1930	1930	1930	1930	0
601	20231012	091400	14654711	1930	1930	1930	1930	0
602	20231012	091300	14654711	1930	1920	1930	1920	5
603	20231012	091200	14645101	1920	1930	1930	1920	98
604	20231012	091100	14456917	1930	1930	1930	1930	0
605	20231012	091000	14456917	1930	1930	1930	1930	0
606	20231012	090900	14456917	1930	1930	1931	1918	579
607	20231012	090800	13346123	1931	1931	1931	1931	2004
608	20231012	090700	9476399	1931	1931	1931	1931	0
609	20231012	090600	9476399	1931	1925	1931	1918	1258
610	20231012	090500	7062809	1925	1928	1928	1925	126
611	20231012	090400	6820201	1933	1933	1933	1933	9
612	20231012	090300	6802804	1934	1925	1934	1925	935
613	20231012	090200	5002764	1925	1937	1937	1921	685
614	20231012	090100	3685733	1924	1926	1926	1922	455
615	20231012	090000	2810052	1944	1926	1948	1926	1457