KissMeData/095910/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	195000	79307713	1902	1902	1902	1902	182
3	20231012	194900	79307713	1902	1902	1902	1902	0
4	20231012	194800	79307713	1902	1902	1902	1902	0
5	20231012	194700	79307713	1902	1902	1902	1902	0
6	20231012	194600	79307713	1902	1902	1902	1902	0
7	20231012	194500	79307713	1902	1902	1902	1902	0
8	20231012	194400	79307713	1902	1902	1902	1902	0
9	20231012	194300	79307713	1902	1902	1902	1902	0
10	20231012	194200	79307713	1902	1902	1902	1902	0
11	20231012	194100	79307713	1902	1902	1902	1902	0
12	20231012	194000	79307713	1902	1902	1902	1902	0
13	20231012	193900	79307713	1902	1902	1902	1902	0
14	20231012	193800	79307713	1902	1902	1902	1902	0
15	20231012	193700	79307713	1902	1902	1902	1902	0
16	20231012	193600	79307713	1902	1902	1902	1902	0
17	20231012	193500	79307713	1902	1902	1902	1902	0
18	20231012	193400	79307713	1902	1902	1902	1902	0
19	20231012	193300	79307713	1902	1902	1902	1902	0
20	20231012	193200	79307713	1902	1902	1902	1902	0
21	20231012	193100	79307713	1902	1902	1902	1902	0
22	20231012	193000	79307713	1902	1902	1902	1902	0
23	20231012	192900	79307713	1902	1902	1902	1902	0
24	20231012	192800	79307713	1902	1902	1902	1902	0
25	20231012	192700	79307713	1902	1902	1902	1902	0
26	20231012	192600	79307713	1902	1902	1902	1902	0
27	20231012	192500	79307713	1902	1902	1902	1902	0
28	20231012	192400	79307713	1902	1902	1902	1902	0
29	20231012	192300	79307713	1902	1902	1902	1902	0
30	20231012	192200	79307713	1902	1902	1902	1902	0
31	20231012	192100	79307713	1902	1902	1902	1902	0
32	20231012	192000	79307713	1902	1902	1902	1902	182
33	20231012	191900	79307713	1902	1902	1902	1902	0
34	20231012	191800	79307713	1902	1902	1902	1902	0
35	20231012	191700	79307713	1902	1902	1902	1902	0
36	20231012	191600	79307713	1902	1902	1902	1902	0
37	20231012	191500	79307713	1902	1902	1902	1902	0
38	20231012	191400	79307713	1902	1902	1902	1902	0
39	20231012	191300	79307713	1902	1902	1902	1902	0
40	20231012	191200	79307713	1902	1902	1902	1902	0
41	20231012	191100	79307713	1902	1902	1902	1902	0
42	20231012	191000	79307713	1902	1902	1902	1902	0
43	20231012	190900	79307713	1902	1902	1902	1902	0
44	20231012	190800	79307713	1902	1902	1902	1902	0
45	20231012	190700	79307713	1902	1902	1902	1902	0
46	20231012	190600	79307713	1902	1902	1902	1902	0
47	20231012	190500	79307713	1902	1902	1902	1902	0
48	20231012	190400	79307713	1902	1902	1902	1902	0
49	20231012	190300	79307713	1902	1902	1902	1902	0
50	20231012	190200	79307713	1902	1902	1902	1902	0
51	20231012	190100	79307713	1902	1902	1902	1902	0
52	20231012	190000	79307713	1902	1902	1902	1902	0
53	20231012	185900	79307713	1902	1902	1902	1902	0
54	20231012	185800	79307713	1902	1902	1902	1902	0
55	20231012	185700	79307713	1902	1902	1902	1902	0
56	20231012	185600	79307713	1902	1902	1902	1902	0
57	20231012	185500	79307713	1902	1902	1902	1902	0
58	20231012	185400	79307713	1902	1902	1902	1902	0
59	20231012	185300	79307713	1902	1902	1902	1902	0
60	20231012	185200	79307713	1902	1902	1902	1902	0
61	20231012	185100	79307713	1902	1902	1902	1902	0
62	20231012	185000	79307713	1902	1902	1902	1902	182
63	20231012	184900	79307713	1902	1902	1902	1902	0
64	20231012	184800	79307713	1902	1902	1902	1902	0
65	20231012	184700	79307713	1902	1902	1902	1902	0
66	20231012	184600	79307713	1902	1902	1902	1902	0
67	20231012	184500	79307713	1902	1902	1902	1902	0
68	20231012	184400	79307713	1902	1902	1902	1902	0
69	20231012	184300	79307713	1902	1902	1902	1902	0
70	20231012	184200	79307713	1902	1902	1902	1902	0
71	20231012	184100	79307713	1902	1902	1902	1902	0
72	20231012	184000	79307713	1902	1902	1902	1902	0
73	20231012	183900	79307713	1902	1902	1902	1902	0
74	20231012	183800	79307713	1902	1902	1902	1902	0
75	20231012	183700	79307713	1902	1902	1902	1902	0
76	20231012	183600	79307713	1902	1902	1902	1902	0
77	20231012	183500	79307713	1902	1902	1902	1902	0
78	20231012	183400	79307713	1902	1902	1902	1902	0
79	20231012	183300	79307713	1902	1902	1902	1902	0
80	20231012	183200	79307713	1902	1902	1902	1902	0
81	20231012	183100	79307713	1902	1902	1902	1902	0
82	20231012	183000	79307713	1902	1902	1902	1902	0
83	20231012	182900	79307713	1902	1902	1902	1902	0
84	20231012	182800	79307713	1902	1902	1902	1902	0
85	20231012	182700	79307713	1902	1902	1902	1902	0
86	20231012	182600	79307713	1902	1902	1902	1902	0
87	20231012	182500	79307713	1902	1902	1902	1902	0
88	20231012	182400	79307713	1902	1902	1902	1902	0
89	20231012	182300	79307713	1902	1902	1902	1902	0
90	20231012	182200	79307713	1902	1902	1902	1902	0
91	20231012	182100	79307713	1902	1902	1902	1902	0
92	20231012	182000	79307713	1902	1902	1902	1902	182
93	20231012	181900	79307713	1902	1902	1902	1902	0
94	20231012	181800	79307713	1902	1902	1902	1902	0
95	20231012	181700	79307713	1902	1902	1902	1902	0
96	20231012	181600	79307713	1902	1902	1902	1902	0
97	20231012	181500	79307713	1902	1902	1902	1902	0
98	20231012	181400	79307713	1902	1902	1902	1902	0
99	20231012	181300	79307713	1902	1902	1902	1902	0
100	20231012	181200	79307713	1902	1902	1902	1902	0
101	20231012	181100	79307713	1902	1902	1902	1902	0
102	20231012	181000	79307713	1902	1902	1902	1902	0
103	20231012	180900	79307713	1902	1902	1902	1902	0
104	20231012	180800	79307713	1902	1902	1902	1902	0
105	20231012	180700	79307713	1902	1902	1902	1902	0
106	20231012	180600	79307713	1902	1902	1902	1902	0
107	20231012	180500	79307713	1902	1902	1902	1902	0
108	20231012	180400	79307713	1902	1902	1902	1902	0
109	20231012	180300	79307713	1902	1902	1902	1902	0
110	20231012	180200	79307713	1902	1902	1902	1902	0
111	20231012	180100	79307713	1902	1902	1902	1902	0
112	20231012	180000	79307713	1902	1902	1902	1902	0
113	20231012	175900	79307713	1902	1902	1902	1902	0
114	20231012	175800	79307713	1902	1902	1902	1902	0
115	20231012	175700	79307713	1902	1902	1902	1902	0
116	20231012	175600	79307713	1902	1902	1902	1902	0
117	20231012	175500	79307713	1902	1902	1902	1902	0
118	20231012	175400	79307713	1902	1902	1902	1902	0
119	20231012	175300	79307713	1902	1902	1902	1902	0
120	20231012	175200	79307713	1902	1902	1902	1902	0
121	20231012	175100	79307713	1902	1902	1902	1902	0
122	20231012	175000	79307713	1902	1902	1902	1902	182
123	20231012	174900	79307713	1902	1902	1902	1902	0
124	20231012	174800	79307713	1902	1902	1902	1902	0
125	20231012	174700	79307713	1902	1902	1902	1902	0
126	20231012	174600	79307713	1902	1902	1902	1902	0
127	20231012	174500	79307713	1902	1902	1902	1902	0
128	20231012	174400	79307713	1902	1902	1902	1902	0
129	20231012	174300	79307713	1902	1902	1902	1902	0
130	20231012	174200	79307713	1902	1902	1902	1902	0
131	20231012	174100	79307713	1902	1902	1902	1902	0
132	20231012	174000	79307713	1902	1902	1902	1902	0
133	20231012	173900	79307713	1902	1902	1902	1902	0
134	20231012	173800	79307713	1902	1902	1902	1902	0
135	20231012	173700	79307713	1902	1902	1902	1902	0
136	20231012	173600	79307713	1902	1902	1902	1902	0
137	20231012	173500	79307713	1902	1902	1902	1902	0
138	20231012	173400	79307713	1902	1902	1902	1902	0
139	20231012	173300	79307713	1902	1902	1902	1902	0
140	20231012	173200	79307713	1902	1902	1902	1902	0
141	20231012	173100	79307713	1902	1902	1902	1902	0
142	20231012	173000	79307713	1902	1902	1902	1902	0
143	20231012	172900	79307713	1902	1902	1902	1902	0
144	20231012	172800	79307713	1902	1902	1902	1902	0
145	20231012	172700	79307713	1902	1902	1902	1902	0
146	20231012	172600	79307713	1902	1902	1902	1902	0
147	20231012	172500	79307713	1902	1902	1902	1902	0
148	20231012	172400	79307713	1902	1902	1902	1902	0
149	20231012	172300	79307713	1902	1902	1902	1902	0
150	20231012	172200	79307713	1902	1902	1902	1902	0
151	20231012	172100	79307713	1902	1902	1902	1902	0
152	20231012	172000	79307713	1902	1902	1902	1902	182
153	20231012	171900	79307713	1902	1902	1902	1902	0
154	20231012	171800	79307713	1902	1902	1902	1902	0
155	20231012	171700	79307713	1902	1902	1902	1902	0
156	20231012	171600	79307713	1902	1902	1902	1902	0
157	20231012	171500	79307713	1902	1902	1902	1902	0
158	20231012	171400	79307713	1902	1902	1902	1902	0
159	20231012	171300	79307713	1902	1902	1902	1902	0
160	20231012	171200	79307713	1902	1902	1902	1902	0
161	20231012	171100	79307713	1902	1902	1902	1902	0
162	20231012	171000	79307713	1902	1902	1902	1902	0
163	20231012	170900	79307713	1902	1902	1902	1902	0
164	20231012	170800	79307713	1902	1902	1902	1902	0
165	20231012	170700	79307713	1902	1902	1902	1902	0
166	20231012	170600	79307713	1902	1902	1902	1902	0
167	20231012	170500	79307713	1902	1902	1902	1902	0
168	20231012	170400	79307713	1902	1902	1902	1902	0
169	20231012	170300	79307713	1902	1902	1902	1902	0
170	20231012	170200	79307713	1902	1902	1902	1902	0
171	20231012	170100	79307713	1902	1902	1902	1902	0
172	20231012	170000	79307713	1902	1902	1902	1902	0
173	20231012	165900	79307713	1902	1902	1902	1902	0
174	20231012	165800	79307713	1902	1902	1902	1902	0
175	20231012	165700	79307713	1902	1902	1902	1902	0
176	20231012	165600	79307713	1902	1902	1902	1902	0
177	20231012	165500	79307713	1902	1902	1902	1902	0
178	20231012	165400	79307713	1902	1902	1902	1902	0
179	20231012	165300	79307713	1902	1902	1902	1902	0
180	20231012	165200	79307713	1902	1902	1902	1902	0
181	20231012	165100	79307713	1902	1902	1902	1902	0
182	20231012	165000	79307713	1902	1902	1902	1902	182
183	20231012	164900	79307713	1902	1902	1902	1902	0
184	20231012	164800	79307713	1902	1902	1902	1902	0
185	20231012	164700	79307713	1902	1902	1902	1902	0
186	20231012	164600	79307713	1902	1902	1902	1902	0
187	20231012	164500	79307713	1902	1902	1902	1902	0
188	20231012	164400	79307713	1902	1902	1902	1902	0
189	20231012	164300	79307713	1902	1902	1902	1902	0
190	20231012	164200	79307713	1902	1902	1902	1902	0
191	20231012	164100	79307713	1902	1902	1902	1902	0
192	20231012	164000	79307713	1902	1902	1902	1902	0
193	20231012	163900	79307713	1902	1902	1902	1902	0
194	20231012	163800	79307713	1902	1902	1902	1902	0
195	20231012	163700	79307713	1902	1902	1902	1902	0
196	20231012	163600	79307713	1902	1902	1902	1902	0
197	20231012	163500	79307713	1902	1902	1902	1902	0
198	20231012	163400	79307713	1902	1902	1902	1902	0
199	20231012	163300	79307713	1902	1902	1902	1902	0
200	20231012	163200	79307713	1902	1902	1902	1902	0
201	20231012	163100	79307713	1902	1902	1902	1902	0
202	20231012	163000	79307713	1902	1902	1902	1902	0
203	20231012	162900	79307713	1902	1902	1902	1902	0
204	20231012	162800	79307713	1902	1902	1902	1902	0
205	20231012	162700	79307713	1902	1902	1902	1902	0
206	20231012	162600	79307713	1902	1902	1902	1902	0
207	20231012	162500	79307713	1902	1902	1902	1902	0
208	20231012	162400	79307713	1902	1902	1902	1902	0
209	20231012	162300	79307713	1902	1902	1902	1902	0
210	20231012	162200	79307713	1902	1902	1902	1902	0
211	20231012	162100	79307713	1902	1902	1902	1902	0
212	20231012	162000	79307713	1902	1902	1902	1902	182
213	20231012	161900	79307713	1902	1902	1902	1902	0
214	20231012	161800	79307713	1902	1902	1902	1902	0
215	20231012	161700	79307713	1902	1902	1902	1902	0
216	20231012	161600	79307713	1902	1902	1902	1902	0
217	20231012	161500	79307713	1902	1902	1902	1902	0
218	20231012	161400	79307713	1902	1902	1902	1902	0
219	20231012	161300	79307713	1902	1902	1902	1902	0
220	20231012	161200	79307713	1902	1902	1902	1902	0
221	20231012	161100	79307713	1902	1902	1902	1902	0
222	20231012	161000	79307713	1902	1902	1902	1902	0
223	20231012	160900	79307713	1902	1902	1902	1902	0
224	20231012	160800	79307713	1902	1902	1902	1902	0
225	20231012	160700	79307713	1902	1902	1902	1902	0
226	20231012	160600	79307713	1902	1902	1902	1902	0
227	20231012	160500	79307713	1902	1902	1902	1902	0
228	20231012	160400	79307713	1902	1902	1902	1902	0
229	20231012	160300	79307713	1902	1902	1902	1902	0
230	20231012	160200	79307713	1902	1902	1902	1902	0
231	20231012	160100	79307713	1902	1902	1902	1902	0
232	20231012	160000	79307713	1902	1902	1902	1902	0
233	20231012	155900	79307713	1902	1902	1902	1902	0
234	20231012	155800	79307713	1902	1902	1902	1902	0
235	20231012	155700	79307713	1902	1902	1902	1902	0
236	20231012	155600	79307713	1902	1902	1902	1902	0
237	20231012	155500	79307713	1902	1902	1902	1902	0
238	20231012	155400	79307713	1902	1902	1902	1902	0
239	20231012	155300	79307713	1902	1902	1902	1902	0
240	20231012	155200	79307713	1902	1902	1902	1902	0
241	20231012	155100	79307713	1902	1902	1902	1902	0
242	20231012	155000	79307713	1902	1902	1902	1902	182
243	20231012	154900	79307713	1902	1902	1902	1902	0
244	20231012	154800	79307713	1902	1902	1902	1902	0
245	20231012	154700	79307713	1902	1902	1902	1902	0
246	20231012	154600	79307713	1902	1902	1902	1902	0
247	20231012	154500	79307713	1902	1902	1902	1902	0
248	20231012	154400	79307713	1902	1902	1902	1902	0
249	20231012	154300	79307713	1902	1902	1902	1902	0
250	20231012	154200	79307713	1902	1902	1902	1902	0
251	20231012	154100	79307713	1902	1902	1902	1902	0
252	20231012	154000	79307713	1902	1902	1902	1902	0
253	20231012	153900	79307713	1902	1902	1902	1902	0
254	20231012	153800	79307713	1902	1902	1902	1902	0
255	20231012	153700	79307713	1902	1902	1902	1902	0
256	20231012	153600	79307713	1902	1902	1902	1902	0
257	20231012	153500	79307713	1902	1902	1902	1902	0
258	20231012	153400	79307713	1902	1902	1902	1902	0
259	20231012	153300	79307713	1902	1902	1902	1902	0
260	20231012	153200	79307713	1902	1902	1902	1902	0
261	20231012	153100	79307713	1902	1902	1902	1902	0
262	20231012	153000	79307713	1902	1902	1902	1902	182
263	20231012	152900	78961549	1903	1903	1903	1903	0
264	20231012	152800	78961549	1903	1903	1903	1903	0
265	20231012	152700	78961549	1903	1903	1903	1903	0
266	20231012	152600	78961549	1903	1903	1903	1903	0
267	20231012	152500	78961549	1903	1903	1903	1903	0
268	20231012	152400	78961549	1903	1903	1903	1903	0
269	20231012	152300	78961549	1903	1903	1903	1903	0
270	20231012	152200	78961549	1903	1903	1903	1903	0
271	20231012	152100	78961549	1903	1903	1903	1903	0
272	20231012	152000	78961549	1903	1903	1903	1903	0
273	20231012	151900	78961549	1903	1903	1903	1903	0
274	20231012	151800	78961549	1903	1903	1903	1902	15
275	20231012	151700	78933007	1903	1903	1904	1903	68
276	20231012	151600	78803598	1904	1904	1904	1903	79
277	20231012	151500	78653184	1904	1904	1904	1904	0
278	20231012	151400	78653184	1904	1904	1904	1904	0
279	20231012	151300	78653184	1904	1904	1904	1904	2
280	20231012	151200	78649376	1904	1904	1904	1904	0
281	20231012	151100	78649376	1904	1904	1904	1904	100
282	20231012	151000	78458976	1904	1904	1904	1904	0
283	20231012	150900	78458976	1904	1904	1904	1904	80
284	20231012	150800	78306656	1904	1904	1904	1904	0
285	20231012	150700	78306656	1904	1904	1904	1904	0
286	20231012	150600	78306656	1904	1904	1904	1904	10
287	20231012	150500	78287616	1904	1904	1904	1904	0
288	20231012	150400	78287616	1904	1904	1904	1904	0
289	20231012	150300	78287616	1904	1904	1904	1904	0
290	20231012	150200	78287616	1904	1903	1904	1903	107
291	20231012	150100	78083954	1903	1903	1903	1903	0
292	20231012	150000	78083954	1903	1903	1903	1903	0
293	20231012	145900	78083954	1903	1903	1903	1903	0
294	20231012	145800	78083954	1903	1903	1903	1903	0
295	20231012	145700	78083954	1903	1903	1903	1903	0
296	20231012	145600	78083954	1903	1903	1903	1903	0
297	20231012	145500	78083954	1903	1903	1903	1903	0
298	20231012	145400	78083954	1903	1902	1903	1902	21
299	20231012	145300	78044009	1902	1903	1903	1902	110
300	20231012	145200	77834682	1903	1903	1903	1903	0
301	20231012	145100	77834682	1903	1902	1903	1902	3
302	20231012	145000	77828974	1903	1903	1903	1903	0
303	20231012	144900	77828974	1903	1903	1903	1903	0
304	20231012	144800	77828974	1903	1903	1903	1903	0
305	20231012	144700	77828974	1903	1903	1903	1903	3
306	20231012	144600	77823265	1903	1903	1903	1903	40
307	20231012	144500	77747145	1904	1904	1904	1904	1
308	20231012	144400	77745241	1904	1903	1904	1903	107
309	20231012	144300	77541535	1903	1903	1903	1903	0
310	20231012	144200	77541535	1903	1903	1903	1903	7
311	20231012	144100	77528214	1903	1903	1903	1903	1
312	20231012	144000	77526311	1903	1903	1903	1903	1
313	20231012	143900	77524408	1902	1903	1903	1889	441
314	20231012	143800	76690054	1904	1904	1904	1904	0
315	20231012	143700	76690054	1904	1904	1904	1904	0
316	20231012	143600	76690054	1904	1903	1904	1903	36
317	20231012	143500	76621545	1904	1903	1904	1903	109
318	20231012	143400	76414089	1904	1903	1904	1903	6
319	20231012	143300	76402670	1904	1904	1904	1895	180
320	20231012	143200	76060579	1904	1904	1904	1904	0
321	20231012	143100	76060579	1904	1904	1904	1904	0
322	20231012	143000	76060579	1904	1904	1904	1903	35
323	20231012	142900	75993940	1905	1905	1905	1905	0
324	20231012	142800	75993940	1905	1903	1905	1903	4
325	20231012	142700	75986323	1905	1905	1905	1905	1
326	20231012	142600	75984418	1905	1905	1905	1905	107
327	20231012	142500	75780583	1905	1901	1905	1901	41
328	20231012	142400	75702631	1901	1901	1902	1901	3
329	20231012	142300	75696927	1902	1902	1902	1902	10
330	20231012	142200	75677907	1903	1903	1903	1903	52
331	20231012	142100	75578951	1904	1904	1904	1904	0
332	20231012	142000	75578951	1904	1904	1904	1904	0
333	20231012	141900	75578951	1904	1904	1904	1904	1
334	20231012	141800	75577047	1905	1905	1905	1905	0
335	20231012	141700	75577047	1905	1892	1905	1892	107
336	20231012	141600	75373597	1892	1892	1892	1892	2
337	20231012	141500	75369813	1892	1892	1892	1892	0
338	20231012	141400	75369813	1892	1892	1892	1892	69
339	20231012	141300	75239265	1905	1894	1905	1894	202
340	20231012	141200	74856655	1906	1906	1906	1906	0
341	20231012	141100	74856655	1906	1906	1906	1906	1
342	20231012	141000	74854749	1893	1894	1894	1893	104
343	20231012	140900	74657792	1906	1906	1906	1906	0
344	20231012	140800	74657792	1906	1903	1906	1903	144
345	20231012	140700	74383577	1903	1903	1903	1903	0
346	20231012	140600	74383577	1903	1903	1903	1903	0
347	20231012	140500	74383577	1903	1903	1903	1903	0
348	20231012	140400	74383577	1903	1903	1903	1903	0
349	20231012	140300	74383577	1903	1903	1903	1903	0
350	20231012	140200	74383577	1903	1903	1903	1903	61
351	20231012	140100	74267494	1903	1903	1903	1903	3
352	20231012	140000	74261785	1903	1903	1903	1903	0
353	20231012	135900	74261785	1903	1902	1903	1902	107
354	20231012	135800	74058220	1902	1902	1902	1902	0
355	20231012	135700	74058220	1902	1902	1902	1902	0
356	20231012	135600	74058220	1902	1902	1902	1902	1
357	20231012	135500	74056318	1902	1902	1902	1902	20
358	20231012	135400	74018278	1902	1902	1902	1902	0
359	20231012	135300	74018278	1902	1902	1902	1902	100
360	20231012	135200	73828078	1902	1902	1902	1902	15
361	20231012	135100	73799548	1902	1902	1902	1902	1
362	20231012	135000	73797646	1902	1894	1902	1893	207
363	20231012	134900	73404831	1894	1894	1894	1894	101
364	20231012	134800	73213537	1894	1894	1895	1893	303
365	20231012	134700	72639782	1895	1900	1900	1895	97
366	20231012	134600	72455780	1901	1901	1901	1901	0
367	20231012	134500	72455780	1901	1901	1901	1901	2
368	20231012	134400	72451978	1901	1901	1901	1901	39
369	20231012	134300	72377839	1902	1902	1902	1902	4
370	20231012	134200	72370231	1902	1902	1902	1902	0
371	20231012	134100	72370231	1902	1902	1902	1902	108
372	20231012	134000	72164815	1902	1902	1902	1902	2
373	20231012	133900	72161011	1902	1895	1902	1895	69
374	20231012	133800	72030249	1895	1899	1899	1895	107
375	20231012	133700	71827357	1900	1900	1900	1899	24
376	20231012	133600	71781777	1900	1900	1900	1899	30
377	20231012	133500	71724803	1900	1899	1900	1895	166
378	20231012	133400	71410043	1900	1900	1900	1900	0
379	20231012	133300	71410043	1900	1899	1900	1895	501
380	20231012	133200	70460132	1900	1900	1900	1900	1
381	20231012	133100	70458232	1900	1900	1900	1900	10
382	20231012	133000	70439232	1900	1900	1900	1900	0
383	20231012	132900	70439232	1900	1900	1900	1900	0
384	20231012	132800	70439232	1900	1900	1900	1900	0
385	20231012	132700	70439232	1900	1900	1900	1900	12
386	20231012	132600	70416432	1895	1900	1900	1895	530
387	20231012	132500	69411547	1900	1902	1902	1900	264
388	20231012	132400	68909900	1902	1902	1902	1900	118
389	20231012	132300	68685652	1903	1902	1903	1902	66
390	20231012	132200	68560118	1903	1903	1903	1903	0
391	20231012	132100	68560118	1903	1903	1903	1903	0
392	20231012	132000	68560118	1903	1902	1903	1902	159
393	20231012	131900	68257699	1902	1902	1902	1902	322
394	20231012	131800	67645255	1902	1902	1902	1902	0
395	20231012	131700	67645255	1902	1902	1902	1902	0
396	20231012	131600	67645255	1902	1902	1902	1902	10
397	20231012	131500	67626235	1902	1901	1902	1901	13
398	20231012	131400	67601517	1902	1902	1902	1902	0
399	20231012	131300	67601517	1902	1902	1902	1902	0
400	20231012	131200	67601517	1902	1902	1902	1902	4
401	20231012	131100	67593909	1901	1901	1901	1901	45
402	20231012	131000	67508364	1902	1902	1902	1902	0
403	20231012	130900	67508364	1902	1900	1902	1900	227
404	20231012	130800	67076971	1900	1900	1900	1900	0
405	20231012	130700	67076971	1900	1900	1900	1900	0
406	20231012	130600	67076971	1900	1900	1900	1900	0
407	20231012	130500	67076971	1900	1900	1900	1900	0
408	20231012	130400	67076971	1900	1900	1900	1900	0
409	20231012	130300	67076971	1900	1900	1900	1900	0
410	20231012	130200	67076971	1900	1900	1900	1900	0
411	20231012	130100	67076971	1900	1900	1900	1900	0
412	20231012	130000	67076971	1900	1900	1900	1900	0
413	20231012	125900	67076971	1900	1899	1900	1899	18
414	20231012	125800	67042787	1900	1900	1900	1900	0
415	20231012	125700	67042787	1900	1900	1900	1900	0
416	20231012	125600	67042787	1900	1900	1900	1900	0
417	20231012	125500	67042787	1900	1900	1900	1900	0
418	20231012	125400	67042787	1900	1900	1900	1900	0
419	20231012	125300	67042787	1900	1900	1900	1900	0
420	20231012	125200	67042787	1900	1900	1900	1900	0
421	20231012	125100	67042787	1900	1900	1900	1900	2
422	20231012	125000	67038987	1900	1900	1900	1900	0
423	20231012	124900	67038987	1900	1900	1900	1900	0
424	20231012	124800	67038987	1900	1901	1901	1900	71
425	20231012	124700	66904086	1901	1901	1901	1901	10
426	20231012	124600	66885076	1901	1901	1901	1901	99
427	20231012	124500	66696877	1900	1900	1900	1900	0
428	20231012	124400	66696877	1900	1900	1900	1900	0
429	20231012	124300	66696877	1900	1900	1900	1900	4
430	20231012	124200	66689277	1901	1901	1901	1901	0
431	20231012	124100	66689277	1901	1901	1901	1901	0
432	20231012	124000	66689277	1901	1901	1901	1901	1
433	20231012	123900	66687376	1901	1901	1901	1901	10
434	20231012	123800	66668366	1902	1900	1902	1900	2
435	20231012	123700	66664564	1900	1900	1900	1900	59
436	20231012	123600	66552464	1900	1900	1900	1900	100
437	20231012	123500	66362464	1902	1902	1902	1902	10
438	20231012	123400	66343444	1902	1902	1902	1902	0
439	20231012	123300	66343444	1902	1902	1902	1902	0
440	20231012	123200	66343444	1902	1902	1902	1902	1
441	20231012	123100	66341542	1902	1902	1902	1902	25
442	20231012	123000	66293992	1902	1902	1902	1902	0
443	20231012	122900	66293992	1902	1902	1902	1902	0
444	20231012	122800	66293992	1902	1902	1902	1902	0
445	20231012	122700	66293992	1902	1902	1902	1902	0
446	20231012	122600	66293992	1902	1902	1902	1902	11
447	20231012	122500	66273070	1902	1901	1902	1901	446
448	20231012	122400	65425101	1901	1901	1901	1901	11
449	20231012	122300	65404190	1901	1901	1901	1901	11
450	20231012	122200	65383279	1900	1900	1900	1900	142
451	20231012	122100	65113479	1900	1900	1900	1900	1
452	20231012	122000	65111579	1900	1899	1900	1899	2
453	20231012	121900	65107780	1900	1900	1900	1900	24
454	20231012	121800	65062180	1900	1900	1900	1900	0
455	20231012	121700	65062180	1900	1900	1900	1900	0
456	20231012	121600	65062180	1900	1900	1900	1900	0
457	20231012	121500	65062180	1900	1900	1900	1900	36
458	20231012	121400	64993780	1901	1901	1901	1901	0
459	20231012	121300	64993780	1901	1901	1901	1901	0
460	20231012	121200	64993780	1901	1901	1901	1901	3
461	20231012	121100	64988077	1901	1901	1901	1901	0
462	20231012	121000	64988077	1901	1901	1901	1901	0
463	20231012	120900	64988077	1901	1901	1901	1901	14
464	20231012	120800	64961463	1901	1901	1901	1901	0
465	20231012	120700	64961463	1901	1901	1901	1901	0
466	20231012	120600	64961463	1901	1901	1901	1901	12
467	20231012	120500	64938651	1901	1901	1901	1901	0
468	20231012	120400	64938651	1901	1901	1901	1901	0
469	20231012	120300	64938651	1901	1901	1901	1901	5
470	20231012	120200	64929146	1901	1901	1901	1901	14
471	20231012	120100	64902532	1901	1901	1901	1901	61
472	20231012	120000	64786571	1902	1902	1902	1902	24
473	20231012	115900	64740923	1902	1901	1902	1901	152
474	20231012	115800	64451969	1902	1902	1902	1902	4
475	20231012	115700	64444361	1902	1902	1902	1902	0
476	20231012	115600	64444361	1902	1902	1902	1902	12
477	20231012	115500	64421537	1902	1902	1902	1902	74
478	20231012	115400	64280789	1902	1902	1902	1902	0
479	20231012	115300	64280789	1902	1903	1903	1901	68
480	20231012	115200	64151502	1903	1903	1903	1903	12
481	20231012	115100	64128666	1903	1903	1903	1903	0
482	20231012	115000	64128666	1903	1903	1903	1903	0
483	20231012	114900	64128666	1903	1903	1903	1903	13
484	20231012	114800	64103927	1903	1903	1903	1903	13
485	20231012	114700	64079188	1903	1903	1903	1903	13
486	20231012	114600	64054449	1903	1903	1903	1903	148
487	20231012	114500	63772805	1903	1898	1903	1895	867
488	20231012	114400	62126766	1898	1898	1898	1898	1
489	20231012	114300	62124868	1896	1896	1896	1896	13
490	20231012	114200	62100220	1896	1896	1896	1896	14
491	20231012	114100	62073676	1896	1896	1896	1896	13
492	20231012	114000	62049028	1896	1898	1898	1889	202
493	20231012	113900	61667331	1894	1898	1898	1894	34
494	20231012	113800	61602919	1896	1899	1899	1896	13
495	20231012	113700	61578255	1899	1901	1901	1899	5
496	20231012	113600	61568756	1898	1900	1900	1898	131
497	20231012	113500	61320034	1901	1900	1901	1898	3174
498	20231012	113400	55295771	1901	1900	1901	1898	33
499	20231012	113300	55233120	1901	1901	1901	1901	4
500	20231012	113200	55225516	1901	1901	1901	1901	0
501	20231012	113100	55225516	1901	1900	1901	1900	12
502	20231012	113000	55202715	1901	1898	1901	1898	50
503	20231012	112900	55107812	1898	1899	1901	1898	7
504	20231012	112800	55094521	1901	1901	1901	1900	5
505	20231012	112700	55085018	1903	1901	1903	1901	10
506	20231012	112600	55065998	1903	1903	1903	1903	0
507	20231012	112500	55065998	1903	1901	1903	1901	3
508	20231012	112400	55060293	1903	1903	1903	1902	4
509	20231012	112300	55052683	1904	1904	1904	1904	0
510	20231012	112200	55052683	1904	1904	1904	1904	2
511	20231012	112100	55048875	1904	1904	1904	1904	0
512	20231012	112000	55048875	1904	1904	1904	1904	0
513	20231012	111900	55048875	1904	1904	1904	1904	0
514	20231012	111800	55048875	1904	1904	1904	1904	0
515	20231012	111700	55048875	1904	1904	1904	1903	42
516	20231012	111600	54968947	1904	1904	1904	1904	0
517	20231012	111500	54968947	1904	1904	1904	1904	80
518	20231012	111400	54816627	1904	1904	1904	1904	4
519	20231012	111300	54809011	1904	1904	1904	1904	1
520	20231012	111200	54807107	1904	1904	1904	1904	1
521	20231012	111100	54805203	1904	1903	1904	1903	3
522	20231012	111000	54799493	1903	1902	1903	1889	201
523	20231012	110900	54418979	1904	1906	1906	1903	17
524	20231012	110800	54386616	1906	1906	1906	1906	0
525	20231012	110700	54386616	1906	1905	1906	1905	2
526	20231012	110600	54382805	1906	1905	1906	1904	83
527	20231012	110500	54224688	1905	1903	1905	1903	3
528	20231012	110400	54218977	1905	1905	1905	1905	0
529	20231012	110300	54218977	1905	1905	1905	1905	0
530	20231012	110200	54218977	1905	1905	1905	1905	0
531	20231012	110100	54218977	1905	1905	1905	1902	43
532	20231012	110000	54137184	1902	1893	1905	1893	92
533	20231012	105900	53962819	1893	1891	1893	1891	696
534	20231012	105800	52646605	1891	1891	1891	1891	0
535	20231012	105700	52646605	1891	1891	1891	1891	0
536	20231012	105600	52646605	1891	1891	1891	1891	0
537	20231012	105500	52646605	1891	1891	1891	1891	0
538	20231012	105400	52646605	1891	1891	1891	1891	0
539	20231012	105300	52646605	1891	1891	1891	1891	0
540	20231012	105200	52646605	1891	1891	1891	1891	17
541	20231012	105100	52614458	1891	1891	1891	1891	16
542	20231012	105000	52584202	1891	1891	1891	1891	145
543	20231012	104900	52310007	1891	1891	1891	1891	300
544	20231012	104800	51742707	1891	1891	1891	1891	0
545	20231012	104700	51742707	1891	1890	1891	1890	17
546	20231012	104600	51710561	1890	1890	1890	1890	0
547	20231012	104500	51710561	1890	1890	1890	1890	183
548	20231012	104400	51364691	1890	1890	1890	1890	0
549	20231012	104300	51364691	1890	1877	1891	1877	2327
550	20231012	104200	46991304	1877	1876	1877	1876	373
551	20231012	104100	46291485	1876	1876	1876	1876	0
552	20231012	104000	46291485	1876	1876	1876	1876	0
553	20231012	103900	46291485	1876	1875	1876	1875	813
554	20231012	103800	44766961	1875	1875	1875	1875	0
555	20231012	103700	44766961	1875	1875	1875	1875	120
556	20231012	103600	44541961	1875	1876	1876	1875	505
557	20231012	103500	43595085	1876	1876	1876	1876	0
558	20231012	103400	43595085	1876	1876	1876	1876	29
559	20231012	103300	43540681	1876	1876	1876	1876	1
560	20231012	103200	43538805	1875	1875	1875	1875	29
561	20231012	103100	43484430	1876	1876	1876	1876	0
562	20231012	103000	43484430	1876	1876	1876	1876	1
563	20231012	102900	43482554	1876	1876	1876	1876	2
564	20231012	102800	43478802	1875	1875	1875	1875	20
565	20231012	102700	43441302	1875	1875	1875	1875	10
566	20231012	102600	43422552	1875	1875	1875	1875	20
567	20231012	102500	43385052	1875	1873	1875	1872	51
568	20231012	102400	43289575	1875	1875	1875	1875	0
569	20231012	102300	43289575	1875	1875	1875	1875	0
570	20231012	102200	43289575	1875	1875	1875	1875	1
571	20231012	102100	43287700	1873	1873	1873	1873	0
572	20231012	102000	43287700	1873	1873	1873	1873	0
573	20231012	101900	43287700	1873	1874	1874	1873	152
574	20231012	101800	43003002	1875	1875	1875	1875	0
575	20231012	101700	43003002	1875	1875	1875	1875	0
576	20231012	101600	43003002	1875	1875	1875	1875	0
577	20231012	101500	43003002	1875	1873	1875	1873	911
578	20231012	101400	41296697	1875	1874	1875	1874	2
579	20231012	101300	41292948	1875	1875	1875	1875	1
580	20231012	101200	41291073	1875	1875	1875	1873	5
581	20231012	101100	41281700	1873	1877	1877	1873	104
582	20231012	101000	41086768	1877	1877	1877	1877	0
583	20231012	100900	41086768	1877	1877	1877	1877	0
584	20231012	100800	41086768	1877	1877	1877	1877	1
585	20231012	100700	41084891	1872	1872	1872	1872	0
586	20231012	100600	41084891	1872	1872	1872	1872	66
587	20231012	100500	40961339	1872	1872	1872	1872	0
588	20231012	100400	40961339	1872	1872	1872	1872	6
589	20231012	100300	40950107	1872	1872	1872	1872	0
590	20231012	100200	40950107	1872	1872	1872	1872	0
591	20231012	100100	40950107	1872	1872	1872	1872	0
592	20231012	100000	40950107	1872	1872	1872	1872	0
593	20231012	095900	40950107	1872	1872	1872	1872	0
594	20231012	095800	40950107	1872	1872	1872	1871	17
595	20231012	095700	40918297	1872	1872	1872	1872	2
596	20231012	095600	40914553	1872	1872	1872	1872	19
597	20231012	095500	40878985	1872	1872	1872	1872	0
598	20231012	095400	40878985	1872	1872	1872	1872	0
599	20231012	095300	40878985	1872	1872	1872	1872	0
600	20231012	095200	40878985	1872	1868	1872	1868	305
601	20231012	095100	40309121	1868	1868	1868	1867	220
602	20231012	095000	39898341	1869	1869	1869	1869	29
603	20231012	094900	39844140	1869	1868	1869	1867	1341
604	20231012	094800	37340088	1869	1870	1870	1867	155
605	20231012	094700	37050606	1871	1873	1873	1871	39
606	20231012	094600	36977567	1877	1876	1877	1867	201
607	20231012	094500	36601558	1877	1877	1877	1877	3
608	20231012	094400	36595927	1877	1877	1877	1877	0
609	20231012	094300	36595927	1877	1877	1877	1877	0
610	20231012	094200	36595927	1877	1877	1877	1877	0
611	20231012	094100	36595927	1877	1877	1877	1877	0
612	20231012	094000	36595927	1877	1877	1877	1877	10
613	20231012	093900	36577157	1877	1877	1877	1877	0
614	20231012	093800	36577157	1877	1877	1877	1877	2
615	20231012	093700	36573403	1878	1878	1878	1878	1
616	20231012	093600	36571525	1877	1878	1878	1877	60
617	20231012	093500	36458875	1878	1878	1878	1878	2
618	20231012	093400	36455119	1878	1875	1878	1875	3
619	20231012	093300	36449488	1878	1878	1878	1876	112
620	20231012	093200	36239254	1878	1878	1878	1878	10
621	20231012	093100	36220474	1878	1878	1878	1878	10
622	20231012	093000	36201694	1878	1878	1878	1878	0
623	20231012	092900	36201694	1878	1878	1878	1878	2
624	20231012	092800	36197938	1878	1867	1878	1867	568
625	20231012	092700	35137454	1868	1874	1874	1868	598
626	20231012	092600	34020360	1875	1877	1877	1874	9
627	20231012	092500	34003479	1878	1881	1882	1878	10
628	20231012	092400	33984681	1883	1882	1883	1882	6
629	20231012	092300	33973386	1883	1891	1892	1868	2321
630	20231012	092200	29632561	1892	1892	1892	1892	1
631	20231012	092100	29630669	1890	1892	1892	1890	15
632	20231012	092000	29602317	1890	1891	1892	1890	5
633	20231012	091900	29592863	1894	1894	1894	1892	4
634	20231012	091800	29585291	1892	1897	1897	1892	6
635	20231012	091700	29573926	1896	1904	1904	1896	58
636	20231012	091600	29463886	1906	1906	1906	1905	67
637	20231012	091500	29336248	1907	1907	1908	1907	112
638	20231012	091400	29122663	1908	1908	1908	1890	814
639	20231012	091300	27584164	1890	1906	1910	1890	667
640	20231012	091200	26319980	1910	1910	1910	1905	364
641	20231012	091100	25626072	1909	1916	1917	1909	291
642	20231012	091000	25068577	1916	1917	1917	1915	11
643	20231012	090900	25047508	1915	1918	1920	1915	1494
644	20231012	090800	22180731	1920	1921	1921	1918	5666
645	20231012	090700	11307954	1922	1921	1922	1920	27
646	20231012	090600	11256086	1922	1919	1925	1919	1067
647	20231012	090500	9206459	1918	1919	1922	1889	3482
648	20231012	090400	2518171	1922	1884	1922	1873	733
649	20231012	090300	1120025	1884	1874	1884	1871	11
650	20231012	090200	1099388	1883	1871	1883	1868	5
651	20231012	090100	1090027	1883	1883	1883	1868	11
652	20231012	090000	1069370	1884	1858	1884	1858	575