KissMeData/063440/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	193000	378414437	1951	1951	1951	1951	2775
3	20231012	192900	378414437	1951	1951	1951	1951	0
4	20231012	192800	378414437	1951	1951	1951	1951	0
5	20231012	192700	378414437	1951	1951	1951	1951	0
6	20231012	192600	378414437	1951	1951	1951	1951	0
7	20231012	192500	378414437	1951	1951	1951	1951	0
8	20231012	192400	378414437	1951	1951	1951	1951	0
9	20231012	192300	378414437	1951	1951	1951	1951	0
10	20231012	192200	378414437	1951	1951	1951	1951	0
11	20231012	192100	378414437	1951	1951	1951	1951	0
12	20231012	192000	378414437	1951	1951	1951	1951	0
13	20231012	191900	378414437	1951	1951	1951	1951	0
14	20231012	191800	378414437	1951	1951	1951	1951	0
15	20231012	191700	378414437	1951	1951	1951	1951	0
16	20231012	191600	378414437	1951	1951	1951	1951	0
17	20231012	191500	378414437	1951	1951	1951	1951	0
18	20231012	191400	378414437	1951	1951	1951	1951	0
19	20231012	191300	378414437	1951	1951	1951	1951	0
20	20231012	191200	378414437	1951	1951	1951	1951	0
21	20231012	191100	378414437	1951	1951	1951	1951	0
22	20231012	191000	378414437	1951	1951	1951	1951	0
23	20231012	190900	378414437	1951	1951	1951	1951	0
24	20231012	190800	378414437	1951	1951	1951	1951	0
25	20231012	190700	378414437	1951	1951	1951	1951	0
26	20231012	190600	378414437	1951	1951	1951	1951	0
27	20231012	190500	378414437	1951	1951	1951	1951	0
28	20231012	190400	378414437	1951	1951	1951	1951	0
29	20231012	190300	378414437	1951	1951	1951	1951	0
30	20231012	190200	378414437	1951	1951	1951	1951	0
31	20231012	190100	378414437	1951	1951	1951	1951	0
32	20231012	190000	378414437	1951	1951	1951	1951	2775
33	20231012	185900	378414437	1951	1951	1951	1951	0
34	20231012	185800	378414437	1951	1951	1951	1951	0
35	20231012	185700	378414437	1951	1951	1951	1951	0
36	20231012	185600	378414437	1951	1951	1951	1951	0
37	20231012	185500	378414437	1951	1951	1951	1951	0
38	20231012	185400	378414437	1951	1951	1951	1951	0
39	20231012	185300	378414437	1951	1951	1951	1951	0
40	20231012	185200	378414437	1951	1951	1951	1951	0
41	20231012	185100	378414437	1951	1951	1951	1951	0
42	20231012	185000	378414437	1951	1951	1951	1951	0
43	20231012	184900	378414437	1951	1951	1951	1951	0
44	20231012	184800	378414437	1951	1951	1951	1951	0
45	20231012	184700	378414437	1951	1951	1951	1951	0
46	20231012	184600	378414437	1951	1951	1951	1951	0
47	20231012	184500	378414437	1951	1951	1951	1951	0
48	20231012	184400	378414437	1951	1951	1951	1951	0
49	20231012	184300	378414437	1951	1951	1951	1951	0
50	20231012	184200	378414437	1951	1951	1951	1951	0
51	20231012	184100	378414437	1951	1951	1951	1951	0
52	20231012	184000	378414437	1951	1951	1951	1951	0
53	20231012	183900	378414437	1951	1951	1951	1951	0
54	20231012	183800	378414437	1951	1951	1951	1951	0
55	20231012	183700	378414437	1951	1951	1951	1951	0
56	20231012	183600	378414437	1951	1951	1951	1951	0
57	20231012	183500	378414437	1951	1951	1951	1951	0
58	20231012	183400	378414437	1951	1951	1951	1951	0
59	20231012	183300	378414437	1951	1951	1951	1951	0
60	20231012	183200	378414437	1951	1951	1951	1951	0
61	20231012	183100	378414437	1951	1951	1951	1951	0
62	20231012	183000	378414437	1951	1951	1951	1951	2775
63	20231012	182900	378414437	1951	1951	1951	1951	0
64	20231012	182800	378414437	1951	1951	1951	1951	0
65	20231012	182700	378414437	1951	1951	1951	1951	0
66	20231012	182600	378414437	1951	1951	1951	1951	0
67	20231012	182500	378414437	1951	1951	1951	1951	0
68	20231012	182400	378414437	1951	1951	1951	1951	0
69	20231012	182300	378414437	1951	1951	1951	1951	0
70	20231012	182200	378414437	1951	1951	1951	1951	0
71	20231012	182100	378414437	1951	1951	1951	1951	0
72	20231012	182000	378414437	1951	1951	1951	1951	0
73	20231012	181900	378414437	1951	1951	1951	1951	0
74	20231012	181800	378414437	1951	1951	1951	1951	0
75	20231012	181700	378414437	1951	1951	1951	1951	0
76	20231012	181600	378414437	1951	1951	1951	1951	0
77	20231012	181500	378414437	1951	1951	1951	1951	0
78	20231012	181400	378414437	1951	1951	1951	1951	0
79	20231012	181300	378414437	1951	1951	1951	1951	0
80	20231012	181200	378414437	1951	1951	1951	1951	0
81	20231012	181100	378414437	1951	1951	1951	1951	0
82	20231012	181000	378414437	1951	1951	1951	1951	0
83	20231012	180900	378414437	1951	1951	1951	1951	0
84	20231012	180800	378414437	1951	1951	1951	1951	0
85	20231012	180700	378414437	1951	1951	1951	1951	0
86	20231012	180600	378414437	1951	1951	1951	1951	0
87	20231012	180500	378414437	1951	1951	1951	1951	0
88	20231012	180400	378414437	1951	1951	1951	1951	0
89	20231012	180300	378414437	1951	1951	1951	1951	0
90	20231012	180200	378414437	1951	1951	1951	1951	0
91	20231012	180100	378414437	1951	1951	1951	1951	0
92	20231012	180000	378414437	1951	1951	1951	1951	2775
93	20231012	175900	378414437	1951	1951	1951	1951	0
94	20231012	175800	378414437	1951	1951	1951	1951	0
95	20231012	175700	378414437	1951	1951	1951	1951	0
96	20231012	175600	378414437	1951	1951	1951	1951	0
97	20231012	175500	378414437	1951	1951	1951	1951	0
98	20231012	175400	378414437	1951	1951	1951	1951	0
99	20231012	175300	378414437	1951	1951	1951	1951	0
100	20231012	175200	378414437	1951	1951	1951	1951	0
101	20231012	175100	378414437	1951	1951	1951	1951	0
102	20231012	175000	378414437	1951	1951	1951	1951	0
103	20231012	174900	378414437	1951	1951	1951	1951	0
104	20231012	174800	378414437	1951	1951	1951	1951	0
105	20231012	174700	378414437	1951	1951	1951	1951	0
106	20231012	174600	378414437	1951	1951	1951	1951	0
107	20231012	174500	378414437	1951	1951	1951	1951	0
108	20231012	174400	378414437	1951	1951	1951	1951	0
109	20231012	174300	378414437	1951	1951	1951	1951	0
110	20231012	174200	378414437	1951	1951	1951	1951	0
111	20231012	174100	378414437	1951	1951	1951	1951	0
112	20231012	174000	378414437	1951	1951	1951	1951	0
113	20231012	173900	378414437	1951	1951	1951	1951	0
114	20231012	173800	378414437	1951	1951	1951	1951	0
115	20231012	173700	378414437	1951	1951	1951	1951	0
116	20231012	173600	378414437	1951	1951	1951	1951	0
117	20231012	173500	378414437	1951	1951	1951	1951	0
118	20231012	173400	378414437	1951	1951	1951	1951	0
119	20231012	173300	378414437	1951	1951	1951	1951	0
120	20231012	173200	378414437	1951	1951	1951	1951	0
121	20231012	173100	378414437	1951	1951	1951	1951	0
122	20231012	173000	378414437	1951	1951	1951	1951	2775
123	20231012	172900	378414437	1951	1951	1951	1951	0
124	20231012	172800	378414437	1951	1951	1951	1951	0
125	20231012	172700	378414437	1951	1951	1951	1951	0
126	20231012	172600	378414437	1951	1951	1951	1951	0
127	20231012	172500	378414437	1951	1951	1951	1951	0
128	20231012	172400	378414437	1951	1951	1951	1951	0
129	20231012	172300	378414437	1951	1951	1951	1951	0
130	20231012	172200	378414437	1951	1951	1951	1951	0
131	20231012	172100	378414437	1951	1951	1951	1951	0
132	20231012	172000	378414437	1951	1951	1951	1951	0
133	20231012	171900	378414437	1951	1951	1951	1951	0
134	20231012	171800	378414437	1951	1951	1951	1951	0
135	20231012	171700	378414437	1951	1951	1951	1951	0
136	20231012	171600	378414437	1951	1951	1951	1951	0
137	20231012	171500	378414437	1951	1951	1951	1951	0
138	20231012	171400	378414437	1951	1951	1951	1951	0
139	20231012	171300	378414437	1951	1951	1951	1951	0
140	20231012	171200	378414437	1951	1951	1951	1951	0
141	20231012	171100	378414437	1951	1951	1951	1951	0
142	20231012	171000	378414437	1951	1951	1951	1951	0
143	20231012	170900	378414437	1951	1951	1951	1951	0
144	20231012	170800	378414437	1951	1951	1951	1951	0
145	20231012	170700	378414437	1951	1951	1951	1951	0
146	20231012	170600	378414437	1951	1951	1951	1951	0
147	20231012	170500	378414437	1951	1951	1951	1951	0
148	20231012	170400	378414437	1951	1951	1951	1951	0
149	20231012	170300	378414437	1951	1951	1951	1951	0
150	20231012	170200	378414437	1951	1951	1951	1951	0
151	20231012	170100	378414437	1951	1951	1951	1951	0
152	20231012	170000	378414437	1951	1951	1951	1951	2775
153	20231012	165900	378414437	1951	1951	1951	1951	0
154	20231012	165800	378414437	1951	1951	1951	1951	0
155	20231012	165700	378414437	1951	1951	1951	1951	0
156	20231012	165600	378414437	1951	1951	1951	1951	0
157	20231012	165500	378414437	1951	1951	1951	1951	0
158	20231012	165400	378414437	1951	1951	1951	1951	0
159	20231012	165300	378414437	1951	1951	1951	1951	0
160	20231012	165200	378414437	1951	1951	1951	1951	0
161	20231012	165100	378414437	1951	1951	1951	1951	0
162	20231012	165000	378414437	1951	1951	1951	1951	0
163	20231012	164900	378414437	1951	1951	1951	1951	0
164	20231012	164800	378414437	1951	1951	1951	1951	0
165	20231012	164700	378414437	1951	1951	1951	1951	0
166	20231012	164600	378414437	1951	1951	1951	1951	0
167	20231012	164500	378414437	1951	1951	1951	1951	0
168	20231012	164400	378414437	1951	1951	1951	1951	0
169	20231012	164300	378414437	1951	1951	1951	1951	0
170	20231012	164200	378414437	1951	1951	1951	1951	0
171	20231012	164100	378414437	1951	1951	1951	1951	0
172	20231012	164000	378414437	1951	1951	1951	1951	0
173	20231012	163900	378414437	1951	1951	1951	1951	0
174	20231012	163800	378414437	1951	1951	1951	1951	0
175	20231012	163700	378414437	1951	1951	1951	1951	0
176	20231012	163600	378414437	1951	1951	1951	1951	0
177	20231012	163500	378414437	1951	1951	1951	1951	0
178	20231012	163400	378414437	1951	1951	1951	1951	0
179	20231012	163300	378414437	1951	1951	1951	1951	0
180	20231012	163200	378414437	1951	1951	1951	1951	0
181	20231012	163100	378414437	1951	1951	1951	1951	0
182	20231012	163000	378414437	1951	1951	1951	1951	2775
183	20231012	162900	378414437	1951	1951	1951	1951	0
184	20231012	162800	378414437	1951	1951	1951	1951	0
185	20231012	162700	378414437	1951	1951	1951	1951	0
186	20231012	162600	378414437	1951	1951	1951	1951	0
187	20231012	162500	378414437	1951	1951	1951	1951	0
188	20231012	162400	378414437	1951	1951	1951	1951	0
189	20231012	162300	378414437	1951	1951	1951	1951	0
190	20231012	162200	378414437	1951	1951	1951	1951	0
191	20231012	162100	378414437	1951	1951	1951	1951	0
192	20231012	162000	378414437	1951	1951	1951	1951	0
193	20231012	161900	378414437	1951	1951	1951	1951	0
194	20231012	161800	378414437	1951	1951	1951	1951	0
195	20231012	161700	378414437	1951	1951	1951	1951	0
196	20231012	161600	378414437	1951	1951	1951	1951	0
197	20231012	161500	378414437	1951	1951	1951	1951	0
198	20231012	161400	378414437	1951	1951	1951	1951	0
199	20231012	161300	378414437	1951	1951	1951	1951	0
200	20231012	161200	378414437	1951	1951	1951	1951	0
201	20231012	161100	378414437	1951	1951	1951	1951	0
202	20231012	161000	378414437	1951	1951	1951	1951	0
203	20231012	160900	378414437	1951	1951	1951	1951	0
204	20231012	160800	378414437	1951	1951	1951	1951	0
205	20231012	160700	378414437	1951	1951	1951	1951	0
206	20231012	160600	378414437	1951	1951	1951	1951	0
207	20231012	160500	378414437	1951	1951	1951	1951	0
208	20231012	160400	378414437	1951	1951	1951	1951	0
209	20231012	160300	378414437	1951	1951	1951	1951	0
210	20231012	160200	378414437	1951	1951	1951	1951	0
211	20231012	160100	378414437	1951	1951	1951	1951	0
212	20231012	160000	378414437	1951	1951	1951	1951	2775
213	20231012	155900	378414437	1951	1951	1951	1951	0
214	20231012	155800	378414437	1951	1951	1951	1951	0
215	20231012	155700	378414437	1951	1951	1951	1951	0
216	20231012	155600	378414437	1951	1951	1951	1951	0
217	20231012	155500	378414437	1951	1951	1951	1951	0
218	20231012	155400	378414437	1951	1951	1951	1951	0
219	20231012	155300	378414437	1951	1951	1951	1951	0
220	20231012	155200	378414437	1951	1951	1951	1951	0
221	20231012	155100	378414437	1951	1951	1951	1951	0
222	20231012	155000	378414437	1951	1951	1951	1951	0
223	20231012	154900	378414437	1951	1951	1951	1951	0
224	20231012	154800	378414437	1951	1951	1951	1951	0
225	20231012	154700	378414437	1951	1951	1951	1951	0
226	20231012	154600	378414437	1951	1951	1951	1951	0
227	20231012	154500	378414437	1951	1951	1951	1951	0
228	20231012	154400	378414437	1951	1951	1951	1951	0
229	20231012	154300	378414437	1951	1951	1951	1951	0
230	20231012	154200	378414437	1951	1951	1951	1951	0
231	20231012	154100	378414437	1951	1951	1951	1951	0
232	20231012	154000	378414437	1951	1951	1951	1951	0
233	20231012	153900	378414437	1951	1951	1951	1951	0
234	20231012	153800	378414437	1951	1951	1951	1951	0
235	20231012	153700	378414437	1951	1951	1951	1951	0
236	20231012	153600	378414437	1951	1951	1951	1951	0
237	20231012	153500	378414437	1951	1951	1951	1951	0
238	20231012	153400	378414437	1951	1951	1951	1951	0
239	20231012	153300	378414437	1951	1951	1951	1951	0
240	20231012	153200	378414437	1951	1951	1951	1951	0
241	20231012	153100	378414437	1951	1951	1951	1951	0
242	20231012	153000	378414437	1951	1951	1951	1951	5550
243	20231012	152900	373000412	1953	1953	1953	1953	0
244	20231012	152800	373000412	1953	1953	1953	1953	0
245	20231012	152700	373000412	1953	1953	1953	1953	0
246	20231012	152600	373000412	1953	1953	1953	1953	0
247	20231012	152500	373000412	1953	1953	1953	1953	0
248	20231012	152400	373000412	1953	1953	1953	1953	0
249	20231012	152300	373000412	1953	1953	1953	1953	0
250	20231012	152200	373000412	1953	1953	1953	1953	0
251	20231012	152100	373000412	1953	1953	1953	1953	0
252	20231012	152000	373000412	1953	1953	1953	1953	0
253	20231012	151900	373000412	1953	1953	1953	1953	1701
254	20231012	151800	369678359	1956	1956	1956	1955	15
255	20231012	151700	369649020	1956	1956	1956	1956	10
256	20231012	151600	369629460	1953	1953	1953	1953	41
257	20231012	151500	369549387	1953	1953	1953	1953	0
258	20231012	151400	369549387	1953	1953	1953	1953	0
259	20231012	151300	369549387	1953	1957	1957	1953	3
260	20231012	151200	369543520	1953	1953	1953	1953	20
261	20231012	151100	369504460	1953	1953	1953	1953	87
262	20231012	151000	369334549	1952	1952	1952	1952	38
263	20231012	150900	369260373	1952	1952	1952	1952	0
264	20231012	150800	369260373	1952	1952	1952	1952	1
265	20231012	150700	369258421	1952	1952	1952	1952	0
266	20231012	150600	369258421	1952	1952	1952	1952	0
267	20231012	150500	369258421	1952	1956	1959	1952	2502
268	20231012	150400	364360581	1956	1956	1956	1956	15
269	20231012	150300	364331241	1950	1952	1952	1950	711
270	20231012	150200	362944351	1959	1959	1959	1959	872
271	20231012	150100	361236103	1951	1951	1951	1951	500
272	20231012	150000	360260603	1951	1958	1958	1951	321
273	20231012	145900	359633982	1960	1960	1960	1960	5
274	20231012	145800	359624182	1960	1960	1960	1960	2
275	20231012	145700	359620262	1960	1960	1960	1960	0
276	20231012	145600	359620262	1960	1960	1960	1960	200
277	20231012	145500	359228262	1960	1958	1960	1958	26
278	20231012	145400	359177328	1960	1959	1960	1959	2215
279	20231012	145300	354835929	1958	1957	1959	1957	1029
280	20231012	145200	352820875	1956	1956	1956	1956	68
281	20231012	145100	352687867	1954	1954	1955	1954	476
282	20231012	145000	351757664	1956	1949	1958	1949	12700
283	20231012	144900	326956185	1948	1948	1948	1948	722
284	20231012	144800	325549729	1948	1948	1948	1948	0
285	20231012	144700	325549729	1948	1948	1948	1948	314
286	20231012	144600	324938057	1948	1948	1948	1948	216
287	20231012	144500	324517289	1948	1948	1948	1948	1
288	20231012	144400	324515341	1948	1948	1948	1948	100
289	20231012	144300	324320541	1948	1948	1948	1948	160
290	20231012	144200	324008861	1948	1948	1948	1948	0
291	20231012	144100	324008861	1948	1948	1948	1948	0
292	20231012	144000	324008861	1948	1948	1948	1948	0
293	20231012	143900	324008861	1948	1948	1948	1948	0
294	20231012	143800	324008861	1948	1948	1948	1948	0
295	20231012	143700	324008861	1948	1948	1948	1948	1043
296	20231012	143600	321977097	1943	1943	1943	1943	9
297	20231012	143500	321959610	1943	1943	1943	1943	0
298	20231012	143400	321959610	1943	1943	1943	1943	0
299	20231012	143300	321959610	1943	1946	1946	1943	3432
300	20231012	143200	315290941	1952	1952	1952	1952	0
301	20231012	143100	315290941	1952	1952	1952	1952	0
302	20231012	143000	315290941	1952	1952	1952	1952	30
303	20231012	142900	315232381	1953	1953	1953	1953	0
304	20231012	142800	315232381	1953	1953	1953	1953	568
305	20231012	142700	314123077	1953	1952	1953	1952	3
306	20231012	142600	314117219	1954	1954	1954	1954	1
307	20231012	142500	314115265	1955	1955	1955	1955	0
308	20231012	142400	314115265	1955	1955	1955	1955	0
309	20231012	142300	314115265	1955	1955	1955	1955	2
310	20231012	142200	314111355	1956	1956	1956	1956	0
311	20231012	142100	314111355	1956	1951	1956	1951	878
312	20231012	142000	312395497	1943	1953	1955	1943	2072
313	20231012	141900	308347763	1952	1952	1952	1952	11
314	20231012	141800	308326291	1952	1952	1952	1952	0
315	20231012	141700	308326291	1952	1952	1952	1952	555
316	20231012	141600	307242931	1951	1951	1951	1951	0
317	20231012	141500	307242931	1951	1951	1951	1951	0
318	20231012	141400	307242931	1951	1944	1951	1944	589
319	20231012	141300	306093939	1951	1950	1951	1950	392
320	20231012	141200	305329497	1949	1949	1950	1949	307
321	20231012	141100	304730900	1949	1943	1949	1943	570
322	20231012	141000	303620120	1943	1942	1945	1941	57008
323	20231012	140900	192892165	1942	1942	1942	1942	8655
324	20231012	140800	176084155	1948	1948	1948	1948	103
325	20231012	140700	175883511	1948	1948	1948	1948	0
326	20231012	140600	175883511	1948	1947	1948	1947	111
327	20231012	140500	175667329	1947	1944	1947	1944	1017
328	20231012	140400	173689400	1941	1941	1941	1941	0
329	20231012	140300	173689400	1941	1941	1941	1941	0
330	20231012	140200	173689400	1941	1936	1941	1936	600
331	20231012	140100	172525800	1938	1938	1938	1938	0
332	20231012	140000	172525800	1938	1938	1938	1938	0
333	20231012	135900	172525800	1938	1938	1938	1938	0
334	20231012	135800	172525800	1938	1938	1938	1938	0
335	20231012	135700	172525800	1938	1938	1938	1938	0
336	20231012	135600	172525800	1938	1938	1938	1938	400
337	20231012	135500	171750600	1936	1938	1938	1936	500
338	20231012	135400	170782569	1937	1937	1937	1937	0
339	20231012	135300	170782569	1937	1937	1937	1937	0
340	20231012	135200	170782569	1937	1937	1937	1937	0
341	20231012	135100	170782569	1937	1937	1937	1937	10
342	20231012	135000	170763199	1946	1946	1946	1946	0
343	20231012	134900	170763199	1946	1946	1946	1946	0
344	20231012	134800	170763199	1946	1945	1946	1945	905
345	20231012	134700	169002818	1945	1945	1945	1945	0
346	20231012	134600	169002818	1945	1945	1945	1945	0
347	20231012	134500	169002818	1945	1942	1945	1942	2883
348	20231012	134400	163399864	1933	1933	1933	1933	691
349	20231012	134300	162064161	1933	1937	1937	1933	197
350	20231012	134200	161683295	1942	1942	1942	1942	0
351	20231012	134100	161683295	1942	1942	1942	1942	0
352	20231012	134000	161683295	1942	1942	1942	1942	8
353	20231012	133900	161667759	1943	1943	1943	1943	651
354	20231012	133800	160402866	1943	1935	1943	1935	15482
355	20231012	133700	130382973	1935	1932	1935	1932	2323
356	20231012	133600	125892545	1929	1930	1930	1929	550
357	20231012	133500	124831428	1930	1930	1930	1930	0
358	20231012	133400	124831428	1930	1930	1930	1930	18
359	20231012	133300	124796688	1930	1930	1930	1930	0
360	20231012	133200	124796688	1930	1930	1930	1930	0
361	20231012	133100	124796688	1930	1930	1930	1930	2
362	20231012	133000	124792828	1930	1930	1930	1930	0
363	20231012	132900	124792828	1930	1930	1930	1930	95
364	20231012	132800	124609478	1929	1929	1929	1929	696
365	20231012	132700	123266894	1929	1929	1929	1929	0
366	20231012	132600	123266894	1929	1929	1929	1929	1
367	20231012	132500	123264965	1930	1930	1930	1930	0
368	20231012	132400	123264965	1930	1930	1930	1930	1
369	20231012	132300	123263035	1924	1924	1924	1924	0
370	20231012	132200	123263035	1924	1924	1924	1924	137
371	20231012	132100	122999447	1924	1924	1924	1924	0
372	20231012	132000	122999447	1924	1924	1930	1924	483
373	20231012	131900	122070107	1922	1922	1922	1922	0
374	20231012	131800	122070107	1922	1922	1922	1922	0
375	20231012	131700	122070107	1922	1922	1922	1922	0
376	20231012	131600	122070107	1922	1923	1923	1922	200
377	20231012	131500	121685607	1922	1925	1925	1922	131
378	20231012	131400	121433479	1922	1922	1922	1922	0
379	20231012	131300	121433479	1922	1922	1922	1922	50
380	20231012	131200	121337379	1925	1930	1930	1925	130
381	20231012	131100	121087079	1930	1930	1930	1930	0
382	20231012	131000	121087079	1930	1930	1930	1930	0
383	20231012	130900	121087079	1930	1930	1930	1930	0
384	20231012	130800	121087079	1930	1930	1930	1930	0
385	20231012	130700	121087079	1930	1930	1930	1930	10
386	20231012	130600	121067779	1931	1931	1931	1931	0
387	20231012	130500	121067779	1931	1931	1931	1931	0
388	20231012	130400	121067779	1931	1931	1931	1931	0
389	20231012	130300	121067779	1931	1931	1931	1931	0
390	20231012	130200	121067779	1931	1931	1931	1931	0
391	20231012	130100	121067779	1931	1931	1931	1931	0
392	20231012	130000	121067779	1931	1931	1931	1931	0
393	20231012	125900	121067779	1931	1931	1931	1931	0
394	20231012	125800	121067779	1931	1931	1931	1931	0
395	20231012	125700	121067779	1931	1931	1931	1931	0
396	20231012	125600	121067779	1931	1931	1931	1931	0
397	20231012	125500	121067779	1931	1931	1931	1931	0
398	20231012	125400	121067779	1931	1931	1931	1931	2
399	20231012	125300	121063917	1920	1920	1920	1920	0
400	20231012	125200	121063917	1920	1921	1921	1920	1000
401	20231012	125100	119143817	1920	1920	1920	1920	0
402	20231012	125000	119143817	1920	1920	1920	1920	0
403	20231012	124900	119143817	1920	1920	1920	1920	10
404	20231012	124800	119124617	1920	1923	1923	1920	3000
405	20231012	124700	113361079	1923	1923	1923	1923	0
406	20231012	124600	113361079	1923	1923	1923	1923	0
407	20231012	124500	113361079	1923	1923	1923	1923	0
408	20231012	124400	113361079	1923	1923	1923	1923	0
409	20231012	124300	113361079	1923	1923	1923	1923	1005
410	20231012	124200	111428464	1923	1923	1923	1923	10
411	20231012	124100	111409234	1923	1923	1923	1923	0
412	20231012	124000	111409234	1923	1924	1924	1923	1400
413	20231012	123900	108717033	1923	1923	1923	1923	4
414	20231012	123800	108709341	1923	1924	1924	1923	19
415	20231012	123700	108672800	1923	1923	1923	1923	44
416	20231012	123600	108588188	1921	1930	1930	1921	6000
417	20231012	123500	97052212	1930	1930	1930	1930	0
418	20231012	123400	97052212	1930	1930	1930	1930	0
419	20231012	123300	97052212	1930	1930	1930	1930	0
420	20231012	123200	97052212	1930	1930	1930	1930	0
421	20231012	123100	97052212	1930	1930	1930	1930	0
422	20231012	123000	97052212	1930	1930	1930	1930	1
423	20231012	122900	97050282	1930	1930	1930	1930	0
424	20231012	122800	97050282	1930	1930	1930	1930	0
425	20231012	122700	97050282	1930	1930	1930	1930	837
426	20231012	122600	95434872	1930	1930	1930	1930	0
427	20231012	122500	95434872	1930	1930	1930	1930	0
428	20231012	122400	95434872	1930	1930	1930	1930	0
429	20231012	122300	95434872	1930	1930	1930	1930	1
430	20231012	122200	95432942	1930	1930	1930	1930	2
431	20231012	122100	95429082	1930	1930	1930	1930	100
432	20231012	122000	95236082	1933	1933	1933	1933	0
433	20231012	121900	95236082	1933	1933	1933	1933	1
434	20231012	121800	95234149	1930	1930	1930	1930	1
435	20231012	121700	95232219	1930	1930	1930	1930	106
436	20231012	121600	95027639	1929	1929	1929	1929	0
437	20231012	121500	95027639	1929	1929	1929	1929	0
438	20231012	121400	95027639	1929	1929	1929	1929	800
439	20231012	121300	93484439	1929	1929	1929	1929	0
440	20231012	121200	93484439	1929	1929	1929	1929	1
441	20231012	121100	93482510	1929	1929	1929	1929	0
442	20231012	121000	93482510	1929	1929	1929	1929	0
443	20231012	120900	93482510	1929	1930	1930	1929	612
444	20231012	120800	92301551	1933	1933	1933	1933	0
445	20231012	120700	92301551	1933	1933	1933	1933	0
446	20231012	120600	92301551	1933	1933	1933	1933	1
447	20231012	120500	92299618	1931	1931	1931	1931	8
448	20231012	120400	92284170	1931	1931	1931	1931	0
449	20231012	120300	92284170	1931	1931	1931	1931	29
450	20231012	120200	92228171	1931	1931	1931	1931	20
451	20231012	120100	92189551	1931	1931	1931	1931	1
452	20231012	120000	92187620	1930	1930	1930	1930	0
453	20231012	115900	92187620	1930	1930	1930	1930	0
454	20231012	115800	92187620	1930	1931	1931	1930	709
455	20231012	115700	90819178	1932	1932	1932	1932	191
456	20231012	115600	90450166	1933	1933	1933	1933	0
457	20231012	115500	90450166	1933	1933	1933	1933	0
458	20231012	115400	90450166	1933	1933	1933	1933	103
459	20231012	115300	90251067	1933	1933	1933	1933	0
460	20231012	115200	90251067	1933	1933	1933	1933	50
461	20231012	115100	90154417	1934	1934	1934	1934	0
462	20231012	115000	90154417	1934	1934	1934	1934	0
463	20231012	114900	90154417	1934	1934	1934	1934	40
464	20231012	114800	90077057	1934	1934	1934	1934	0
465	20231012	114700	90077057	1934	1932	1934	1930	158
466	20231012	114600	89771799	1932	1932	1932	1932	700
467	20231012	114500	88419399	1931	1931	1931	1931	33
468	20231012	114400	88355676	1931	1931	1931	1931	2000
469	20231012	114300	84493676	1931	1931	1931	1931	100
470	20231012	114200	84300576	1931	1931	1931	1931	284
471	20231012	114100	83752172	1931	1932	1932	1931	543
472	20231012	114000	82703589	1931	1931	1931	1931	0
473	20231012	113900	82703589	1931	1931	1931	1931	0
474	20231012	113800	82703589	1931	1931	1931	1931	2
475	20231012	113700	82699727	1931	1931	1931	1931	0
476	20231012	113600	82699727	1931	1931	1931	1931	0
477	20231012	113500	82699727	1931	1931	1931	1931	0
478	20231012	113400	82699727	1931	1931	1931	1931	0
479	20231012	113300	82699727	1931	1931	1931	1931	335
480	20231012	113200	82052842	1931	1931	1931	1931	100
481	20231012	113100	81859742	1931	1931	1931	1931	0
482	20231012	113000	81859742	1931	1931	1931	1931	0
483	20231012	112900	81859742	1931	1931	1931	1931	0
484	20231012	112800	81859742	1931	1931	1931	1931	0
485	20231012	112700	81859742	1931	1931	1931	1931	0
486	20231012	112600	81859742	1931	1931	1931	1931	0
487	20231012	112500	81859742	1931	1931	1931	1931	0
488	20231012	112400	81859742	1931	1931	1931	1931	501
489	20231012	112300	80892311	1933	1933	1933	1933	0
490	20231012	112200	80892311	1933	1933	1933	1933	91
491	20231012	112100	80716408	1933	1933	1933	1933	0
492	20231012	112000	80716408	1933	1933	1933	1933	0
493	20231012	111900	80716408	1933	1933	1933	1933	0
494	20231012	111800	80716408	1933	1933	1933	1933	0
495	20231012	111700	80716408	1933	1933	1933	1933	0
496	20231012	111600	80716408	1933	1933	1933	1933	150
497	20231012	111500	80426458	1935	1935	1935	1935	0
498	20231012	111400	80426458	1935	1935	1935	1935	0
499	20231012	111300	80426458	1935	1935	1935	1935	1
500	20231012	111200	80424523	1934	1934	1934	1934	958
501	20231012	111100	78571751	1934	1933	1934	1933	211
502	20231012	111000	78163886	1933	1933	1933	1933	11
503	20231012	110900	78142623	1933	1933	1933	1933	0
504	20231012	110800	78142623	1933	1933	1933	1933	213
505	20231012	110700	77730894	1933	1933	1933	1933	0
506	20231012	110600	77730894	1933	1933	1933	1933	546
507	20231012	110500	76675476	1933	1933	1933	1933	0
508	20231012	110400	76675476	1933	1933	1933	1933	685
509	20231012	110300	75351371	1933	1933	1933	1933	0
510	20231012	110200	75351371	1933	1933	1933	1933	0
511	20231012	110100	75351371	1933	1933	1933	1933	0
512	20231012	110000	75351371	1933	1933	1933	1933	0
513	20231012	105900	75351371	1933	1933	1933	1933	50
514	20231012	105800	75254721	1931	1931	1931	1931	1
515	20231012	105700	75252790	1934	1934	1934	1934	50
516	20231012	105600	75156090	1935	1935	1935	1935	0
517	20231012	105500	75156090	1935	1935	1935	1935	0
518	20231012	105400	75156090	1935	1935	1935	1935	0
519	20231012	105300	75156090	1935	1935	1935	1935	0
520	20231012	105200	75156090	1935	1935	1935	1935	0
521	20231012	105100	75156090	1935	1935	1935	1935	0
522	20231012	105000	75156090	1935	1935	1935	1935	3
523	20231012	104900	75150285	1935	1935	1935	1935	2
524	20231012	104800	75146415	1929	1929	1929	1929	88
525	20231012	104700	74976663	1929	1934	1934	1929	4728
526	20231012	104600	65843976	1933	1934	1934	1933	240
527	20231012	104500	65380055	1934	1935	1935	1934	962
528	20231012	104400	63519345	1938	1938	1938	1938	2
529	20231012	104300	63515469	1935	1935	1935	1935	0
530	20231012	104200	63515469	1935	1935	1935	1935	0
531	20231012	104100	63515469	1935	1935	1935	1935	0
532	20231012	104000	63515469	1935	1935	1935	1935	0
533	20231012	103900	63515469	1935	1935	1935	1935	0
534	20231012	103800	63515469	1935	1935	1935	1935	0
535	20231012	103700	63515469	1935	1935	1935	1935	0
536	20231012	103600	63515469	1935	1935	1935	1935	0
537	20231012	103500	63515469	1935	1935	1935	1935	0
538	20231012	103400	63515469	1935	1935	1935	1935	0
539	20231012	103300	63515469	1935	1935	1935	1935	0
540	20231012	103200	63515469	1935	1935	1935	1935	0
541	20231012	103100	63515469	1935	1935	1935	1935	0
542	20231012	103000	63515469	1935	1935	1935	1935	53
543	20231012	102900	63412914	1935	1935	1935	1935	70
544	20231012	102800	63277464	1935	1936	1936	1935	126
545	20231012	102700	63033626	1936	1936	1936	1936	0
546	20231012	102600	63033626	1936	1936	1936	1936	0
547	20231012	102500	63033626	1936	1936	1936	1936	0
548	20231012	102400	63033626	1936	1936	1936	1936	1000
549	20231012	102300	61097626	1939	1939	1939	1939	10
550	20231012	102200	61078236	1939	1939	1939	1939	18
551	20231012	102100	61043334	1935	1935	1935	1935	0
552	20231012	102000	61043334	1935	1935	1935	1935	0
553	20231012	101900	61043334	1935	1935	1935	1935	0
554	20231012	101800	61043334	1935	1935	1935	1935	0
555	20231012	101700	61043334	1935	1935	1935	1935	160
556	20231012	101600	60733734	1935	1935	1935	1935	0
557	20231012	101500	60733734	1935	1935	1935	1935	0
558	20231012	101400	60733734	1935	1935	1935	1935	103
559	20231012	101300	60534429	1936	1940	1940	1936	2
560	20231012	101200	60530553	1939	1939	1939	1939	0
561	20231012	101100	60530553	1939	1939	1939	1939	8
562	20231012	101000	60515041	1940	1940	1940	1940	0
563	20231012	100900	60515041	1940	1940	1940	1940	0
564	20231012	100800	60515041	1940	1940	1940	1940	0
565	20231012	100700	60515041	1940	1940	1940	1940	0
566	20231012	100600	60515041	1940	1940	1940	1940	26
567	20231012	100500	60464601	1940	1940	1940	1940	600
568	20231012	100400	59300601	1941	1941	1941	1941	0
569	20231012	100300	59300601	1941	1941	1941	1941	15
570	20231012	100200	59271486	1941	1941	1941	1941	0
571	20231012	100100	59271486	1941	1941	1941	1941	1
572	20231012	100000	59269545	1942	1942	1942	1942	0
573	20231012	095900	59269545	1942	1942	1942	1942	0
574	20231012	095800	59269545	1942	1942	1942	1942	0
575	20231012	095700	59269545	1942	1941	1942	1940	416
576	20231012	095600	58461906	1941	1942	1942	1941	9
577	20231012	095500	58444435	1941	1941	1941	1941	250
578	20231012	095400	57959185	1940	1940	1940	1940	0
579	20231012	095300	57959185	1940	1939	1940	1939	545
580	20231012	095200	56901930	1939	1939	1939	1939	1005
581	20231012	095100	54953235	1942	1942	1942	1942	0
582	20231012	095000	54953235	1942	1942	1942	1942	0
583	20231012	094900	54953235	1942	1942	1942	1942	0
584	20231012	094800	54953235	1942	1942	1942	1942	0
585	20231012	094700	54953235	1942	1942	1942	1942	0
586	20231012	094600	54953235	1942	1942	1942	1942	0
587	20231012	094500	54953235	1942	1942	1942	1942	0
588	20231012	094400	54953235	1942	1941	1942	1941	662
589	20231012	094300	53668261	1940	1940	1940	1940	553
590	20231012	094200	52595441	1940	1940	1940	1940	0
591	20231012	094100	52595441	1940	1940	1940	1940	0
592	20231012	094000	52595441	1940	1940	1940	1940	1
593	20231012	093900	52593501	1940	1940	1940	1940	65
594	20231012	093800	52467401	1940	1940	1940	1940	280
595	20231012	093700	51924201	1940	1940	1940	1940	0
596	20231012	093600	51924201	1940	1940	1940	1940	0
597	20231012	093500	51924201	1940	1940	1940	1940	0
598	20231012	093400	51924201	1940	1940	1940	1940	3
599	20231012	093300	51918381	1940	1940	1940	1940	4
600	20231012	093200	51910621	1940	1940	1940	1940	4
601	20231012	093100	51902861	1940	1941	1941	1940	73
602	20231012	093000	51761240	1942	1938	1942	1938	7451
603	20231012	092900	37308261	1939	1939	1939	1939	0
604	20231012	092800	37308261	1939	1939	1939	1939	0
605	20231012	092700	37308261	1939	1939	1939	1939	0
606	20231012	092600	37308261	1939	1938	1939	1938	2910
607	20231012	092500	31666836	1932	1932	1932	1932	0
608	20231012	092400	31666836	1932	1933	1933	1932	5
609	20231012	092300	31657175	1938	1938	1938	1938	0
610	20231012	092200	31657175	1938	1938	1938	1938	0
611	20231012	092100	31657175	1938	1938	1938	1938	0
612	20231012	092000	31657175	1938	1938	1938	1938	1454
613	20231012	091900	28839323	1938	1938	1938	1938	0
614	20231012	091800	28839323	1938	1938	1938	1938	1031
615	20231012	091700	26841245	1939	1939	1939	1939	0
616	20231012	091600	26841245	1939	1939	1939	1939	10
617	20231012	091500	26821855	1940	1940	1940	1940	2
618	20231012	091400	26817975	1941	1940	1941	1940	115
619	20231012	091300	26594841	1940	1940	1940	1940	1000
620	20231012	091200	24654841	1940	1940	1940	1940	0
621	20231012	091100	24654841	1940	1940	1940	1940	36
622	20231012	091000	24585001	1940	1940	1940	1940	20
623	20231012	090900	24546201	1940	1935	1940	1935	1509
624	20231012	090800	21626241	1935	1934	1935	1934	1289
625	20231012	090700	19133015	1926	1925	1934	1925	1465
626	20231012	090600	16305640	1925	1925	1925	1925	76
627	20231012	090500	16159340	1927	1925	1928	1925	288
628	20231012	090400	15604563	1929	1934	1934	1929	40
629	20231012	090300	15527303	1943	1943	1943	1943	0
630	20231012	090200	15527303	1943	1929	1943	1929	403
631	20231012	090100	14749896	1931	1915	1931	1913	2904
632	20231012	090000	9193804	1913	1915	1915	1913	4801