KissMeData/031510/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	190600	296166419	1956	1956	1956	1956	5350
3	20231016	190500	296166419	1956	1956	1956	1956	0
4	20231016	190400	296166419	1956	1956	1956	1956	0
5	20231016	190300	296166419	1956	1956	1956	1956	0
6	20231016	190200	296166419	1956	1956	1956	1956	0
7	20231016	190100	296166419	1956	1956	1956	1956	0
8	20231016	190000	296166419	1956	1956	1956	1956	0
9	20231016	185900	296166419	1956	1956	1956	1956	0
10	20231016	185800	296166419	1956	1956	1956	1956	0
11	20231016	185700	296166419	1956	1956	1956	1956	0
12	20231016	185600	296166419	1956	1956	1956	1956	0
13	20231016	185500	296166419	1956	1956	1956	1956	0
14	20231016	185400	296166419	1956	1956	1956	1956	0
15	20231016	185300	296166419	1956	1956	1956	1956	0
16	20231016	185200	296166419	1956	1956	1956	1956	0
17	20231016	185100	296166419	1956	1956	1956	1956	0
18	20231016	185000	296166419	1956	1956	1956	1956	0
19	20231016	184900	296166419	1956	1956	1956	1956	0
20	20231016	184800	296166419	1956	1956	1956	1956	0
21	20231016	184700	296166419	1956	1956	1956	1956	0
22	20231016	184600	296166419	1956	1956	1956	1956	0
23	20231016	184500	296166419	1956	1956	1956	1956	0
24	20231016	184400	296166419	1956	1956	1956	1956	0
25	20231016	184300	296166419	1956	1956	1956	1956	0
26	20231016	184200	296166419	1956	1956	1956	1956	0
27	20231016	184100	296166419	1956	1956	1956	1956	0
28	20231016	184000	296166419	1956	1956	1956	1956	0
29	20231016	183900	296166419	1956	1956	1956	1956	0
30	20231016	183800	296166419	1956	1956	1956	1956	0
31	20231016	183700	296166419	1956	1956	1956	1956	0
32	20231016	183600	296166419	1956	1956	1956	1956	5350
33	20231016	183500	296166419	1956	1956	1956	1956	0
34	20231016	183400	296166419	1956	1956	1956	1956	0
35	20231016	183300	296166419	1956	1956	1956	1956	0
36	20231016	183200	296166419	1956	1956	1956	1956	0
37	20231016	183100	296166419	1956	1956	1956	1956	0
38	20231016	183000	296166419	1956	1956	1956	1956	0
39	20231016	182900	296166419	1956	1956	1956	1956	0
40	20231016	182800	296166419	1956	1956	1956	1956	0
41	20231016	182700	296166419	1956	1956	1956	1956	0
42	20231016	182600	296166419	1956	1956	1956	1956	0
43	20231016	182500	296166419	1956	1956	1956	1956	0
44	20231016	182400	296166419	1956	1956	1956	1956	0
45	20231016	182300	296166419	1956	1956	1956	1956	0
46	20231016	182200	296166419	1956	1956	1956	1956	0
47	20231016	182100	296166419	1956	1956	1956	1956	0
48	20231016	182000	296166419	1956	1956	1956	1956	0
49	20231016	181900	296166419	1956	1956	1956	1956	0
50	20231016	181800	296166419	1956	1956	1956	1956	0
51	20231016	181700	296166419	1956	1956	1956	1956	0
52	20231016	181600	296166419	1956	1956	1956	1956	0
53	20231016	181500	296166419	1956	1956	1956	1956	0
54	20231016	181400	296166419	1956	1956	1956	1956	0
55	20231016	181300	296166419	1956	1956	1956	1956	0
56	20231016	181200	296166419	1956	1956	1956	1956	0
57	20231016	181100	296166419	1956	1956	1956	1956	0
58	20231016	181000	296166419	1956	1956	1956	1956	0
59	20231016	180900	296166419	1956	1956	1956	1956	0
60	20231016	180800	296166419	1956	1956	1956	1956	0
61	20231016	180700	296166419	1956	1956	1956	1956	0
62	20231016	180600	296166419	1956	1956	1956	1956	5350
63	20231016	180500	296166419	1956	1956	1956	1956	0
64	20231016	180400	296166419	1956	1956	1956	1956	0
65	20231016	180300	296166419	1956	1956	1956	1956	0
66	20231016	180200	296166419	1956	1956	1956	1956	0
67	20231016	180100	296166419	1956	1956	1956	1956	0
68	20231016	180000	296166419	1956	1956	1956	1956	0
69	20231016	175900	296166419	1956	1956	1956	1956	0
70	20231016	175800	296166419	1956	1956	1956	1956	0
71	20231016	175700	296166419	1956	1956	1956	1956	0
72	20231016	175600	296166419	1956	1956	1956	1956	0
73	20231016	175500	296166419	1956	1956	1956	1956	0
74	20231016	175400	296166419	1956	1956	1956	1956	0
75	20231016	175300	296166419	1956	1956	1956	1956	0
76	20231016	175200	296166419	1956	1956	1956	1956	0
77	20231016	175100	296166419	1956	1956	1956	1956	0
78	20231016	175000	296166419	1956	1956	1956	1956	0
79	20231016	174900	296166419	1956	1956	1956	1956	0
80	20231016	174800	296166419	1956	1956	1956	1956	0
81	20231016	174700	296166419	1956	1956	1956	1956	0
82	20231016	174600	296166419	1956	1956	1956	1956	0
83	20231016	174500	296166419	1956	1956	1956	1956	0
84	20231016	174400	296166419	1956	1956	1956	1956	0
85	20231016	174300	296166419	1956	1956	1956	1956	0
86	20231016	174200	296166419	1956	1956	1956	1956	0
87	20231016	174100	296166419	1956	1956	1956	1956	0
88	20231016	174000	296166419	1956	1956	1956	1956	0
89	20231016	173900	296166419	1956	1956	1956	1956	0
90	20231016	173800	296166419	1956	1956	1956	1956	0
91	20231016	173700	296166419	1956	1956	1956	1956	0
92	20231016	173600	296166419	1956	1956	1956	1956	5350
93	20231016	173500	296166419	1956	1956	1956	1956	0
94	20231016	173400	296166419	1956	1956	1956	1956	0
95	20231016	173300	296166419	1956	1956	1956	1956	0
96	20231016	173200	296166419	1956	1956	1956	1956	0
97	20231016	173100	296166419	1956	1956	1956	1956	0
98	20231016	173000	296166419	1956	1956	1956	1956	0
99	20231016	172900	296166419	1956	1956	1956	1956	0
100	20231016	172800	296166419	1956	1956	1956	1956	0
101	20231016	172700	296166419	1956	1956	1956	1956	0
102	20231016	172600	296166419	1956	1956	1956	1956	0
103	20231016	172500	296166419	1956	1956	1956	1956	0
104	20231016	172400	296166419	1956	1956	1956	1956	0
105	20231016	172300	296166419	1956	1956	1956	1956	0
106	20231016	172200	296166419	1956	1956	1956	1956	0
107	20231016	172100	296166419	1956	1956	1956	1956	0
108	20231016	172000	296166419	1956	1956	1956	1956	0
109	20231016	171900	296166419	1956	1956	1956	1956	0
110	20231016	171800	296166419	1956	1956	1956	1956	0
111	20231016	171700	296166419	1956	1956	1956	1956	0
112	20231016	171600	296166419	1956	1956	1956	1956	0
113	20231016	171500	296166419	1956	1956	1956	1956	0
114	20231016	171400	296166419	1956	1956	1956	1956	0
115	20231016	171300	296166419	1956	1956	1956	1956	0
116	20231016	171200	296166419	1956	1956	1956	1956	0
117	20231016	171100	296166419	1956	1956	1956	1956	0
118	20231016	171000	296166419	1956	1956	1956	1956	0
119	20231016	170900	296166419	1956	1956	1956	1956	0
120	20231016	170800	296166419	1956	1956	1956	1956	0
121	20231016	170700	296166419	1956	1956	1956	1956	0
122	20231016	170600	296166419	1956	1956	1956	1956	5350
123	20231016	170500	296166419	1956	1956	1956	1956	0
124	20231016	170400	296166419	1956	1956	1956	1956	0
125	20231016	170300	296166419	1956	1956	1956	1956	0
126	20231016	170200	296166419	1956	1956	1956	1956	0
127	20231016	170100	296166419	1956	1956	1956	1956	0
128	20231016	170000	296166419	1956	1956	1956	1956	0
129	20231016	165900	296166419	1956	1956	1956	1956	0
130	20231016	165800	296166419	1956	1956	1956	1956	0
131	20231016	165700	296166419	1956	1956	1956	1956	0
132	20231016	165600	296166419	1956	1956	1956	1956	0
133	20231016	165500	296166419	1956	1956	1956	1956	0
134	20231016	165400	296166419	1956	1956	1956	1956	0
135	20231016	165300	296166419	1956	1956	1956	1956	0
136	20231016	165200	296166419	1956	1956	1956	1956	0
137	20231016	165100	296166419	1956	1956	1956	1956	0
138	20231016	165000	296166419	1956	1956	1956	1956	0
139	20231016	164900	296166419	1956	1956	1956	1956	0
140	20231016	164800	296166419	1956	1956	1956	1956	0
141	20231016	164700	296166419	1956	1956	1956	1956	0
142	20231016	164600	296166419	1956	1956	1956	1956	0
143	20231016	164500	296166419	1956	1956	1956	1956	0
144	20231016	164400	296166419	1956	1956	1956	1956	0
145	20231016	164300	296166419	1956	1956	1956	1956	0
146	20231016	164200	296166419	1956	1956	1956	1956	0
147	20231016	164100	296166419	1956	1956	1956	1956	0
148	20231016	164000	296166419	1956	1956	1956	1956	0
149	20231016	163900	296166419	1956	1956	1956	1956	0
150	20231016	163800	296166419	1956	1956	1956	1956	0
151	20231016	163700	296166419	1956	1956	1956	1956	0
152	20231016	163600	296166419	1956	1956	1956	1956	5350
153	20231016	163500	296166419	1956	1956	1956	1956	0
154	20231016	163400	296166419	1956	1956	1956	1956	0
155	20231016	163300	296166419	1956	1956	1956	1956	0
156	20231016	163200	296166419	1956	1956	1956	1956	0
157	20231016	163100	296166419	1956	1956	1956	1956	0
158	20231016	163000	296166419	1956	1956	1956	1956	0
159	20231016	162900	296166419	1956	1956	1956	1956	0
160	20231016	162800	296166419	1956	1956	1956	1956	0
161	20231016	162700	296166419	1956	1956	1956	1956	0
162	20231016	162600	296166419	1956	1956	1956	1956	0
163	20231016	162500	296166419	1956	1956	1956	1956	0
164	20231016	162400	296166419	1956	1956	1956	1956	0
165	20231016	162300	296166419	1956	1956	1956	1956	0
166	20231016	162200	296166419	1956	1956	1956	1956	0
167	20231016	162100	296166419	1956	1956	1956	1956	0
168	20231016	162000	296166419	1956	1956	1956	1956	0
169	20231016	161900	296166419	1956	1956	1956	1956	0
170	20231016	161800	296166419	1956	1956	1956	1956	0
171	20231016	161700	296166419	1956	1956	1956	1956	0
172	20231016	161600	296166419	1956	1956	1956	1956	0
173	20231016	161500	296166419	1956	1956	1956	1956	0
174	20231016	161400	296166419	1956	1956	1956	1956	0
175	20231016	161300	296166419	1956	1956	1956	1956	0
176	20231016	161200	296166419	1956	1956	1956	1956	0
177	20231016	161100	296166419	1956	1956	1956	1956	0
178	20231016	161000	296166419	1956	1956	1956	1956	0
179	20231016	160900	296166419	1956	1956	1956	1956	0
180	20231016	160800	296166419	1956	1956	1956	1956	0
181	20231016	160700	296166419	1956	1956	1956	1956	0
182	20231016	160600	296166419	1956	1956	1956	1956	5350
183	20231016	160500	296166419	1956	1956	1956	1956	0
184	20231016	160400	296166419	1956	1956	1956	1956	0
185	20231016	160300	296166419	1956	1956	1956	1956	0
186	20231016	160200	296166419	1956	1956	1956	1956	0
187	20231016	160100	296166419	1956	1956	1956	1956	0
188	20231016	160000	296166419	1956	1956	1956	1956	0
189	20231016	155900	296166419	1956	1956	1956	1956	0
190	20231016	155800	296166419	1956	1956	1956	1956	0
191	20231016	155700	296166419	1956	1956	1956	1956	0
192	20231016	155600	296166419	1956	1956	1956	1956	0
193	20231016	155500	296166419	1956	1956	1956	1956	0
194	20231016	155400	296166419	1956	1956	1956	1956	0
195	20231016	155300	296166419	1956	1956	1956	1956	0
196	20231016	155200	296166419	1956	1956	1956	1956	0
197	20231016	155100	296166419	1956	1956	1956	1956	0
198	20231016	155000	296166419	1956	1956	1956	1956	0
199	20231016	154900	296166419	1956	1956	1956	1956	0
200	20231016	154800	296166419	1956	1956	1956	1956	0
201	20231016	154700	296166419	1956	1956	1956	1956	0
202	20231016	154600	296166419	1956	1956	1956	1956	0
203	20231016	154500	296166419	1956	1956	1956	1956	0
204	20231016	154400	296166419	1956	1956	1956	1956	0
205	20231016	154300	296166419	1956	1956	1956	1956	0
206	20231016	154200	296166419	1956	1956	1956	1956	0
207	20231016	154100	296166419	1956	1956	1956	1956	0
208	20231016	154000	296166419	1956	1956	1956	1956	0
209	20231016	153900	296166419	1956	1956	1956	1956	0
210	20231016	153800	296166419	1956	1956	1956	1956	0
211	20231016	153700	296166419	1956	1956	1956	1956	0
212	20231016	153600	296166419	1956	1956	1956	1956	5350
213	20231016	153500	296166419	1956	1956	1956	1956	0
214	20231016	153400	296166419	1956	1956	1956	1956	0
215	20231016	153300	296166419	1956	1956	1956	1956	0
216	20231016	153200	296166419	1956	1956	1956	1956	0
217	20231016	153100	296166419	1956	1956	1956	1956	0
218	20231016	153000	296166419	1956	1956	1956	1956	5350
219	20231016	152900	285701819	1959	1959	1959	1959	0
220	20231016	152800	285701819	1959	1959	1959	1959	0
221	20231016	152700	285701819	1959	1959	1959	1959	0
222	20231016	152600	285701819	1959	1959	1959	1959	0
223	20231016	152500	285701819	1959	1959	1959	1959	0
224	20231016	152400	285701819	1959	1959	1959	1959	0
225	20231016	152300	285701819	1959	1959	1959	1959	0
226	20231016	152200	285701819	1959	1959	1959	1959	0
227	20231016	152100	285701819	1959	1959	1959	1959	0
228	20231016	152000	285701819	1959	1959	1959	1959	0
229	20231016	151900	285701819	1959	1951	1959	1951	620
230	20231016	151800	284488428	1951	1940	1951	1940	1087
231	20231016	151700	282373619	1940	1940	1940	1940	86
232	20231016	151600	282206779	1940	1935	1940	1935	1006
233	20231016	151500	280256428	1935	1936	1936	1935	20
234	20231016	151400	280217727	1935	1935	1935	1935	0
235	20231016	151300	280217727	1935	1937	1937	1935	119
236	20231016	151200	279987423	1937	1937	1937	1937	2
237	20231016	151100	279983549	1935	1935	1935	1935	11
238	20231016	151000	279962264	1937	1937	1937	1937	23
239	20231016	150900	279917713	1935	1935	1935	1935	0
240	20231016	150800	279917713	1935	1935	1935	1935	0
241	20231016	150700	279917713	1935	1935	1935	1935	0
242	20231016	150600	279917713	1935	1935	1935	1935	0
243	20231016	150500	279917713	1935	1935	1935	1935	2
244	20231016	150400	279913843	1934	1934	1934	1934	0
245	20231016	150300	279913843	1934	1934	1934	1934	100
246	20231016	150200	279720443	1934	1934	1934	1934	605
247	20231016	150100	278550373	1934	1934	1934	1934	20
248	20231016	150000	278511693	1934	1925	1934	1925	121
249	20231016	145900	278278669	1921	1921	1921	1921	0
250	20231016	145800	278278669	1921	1921	1921	1921	0
251	20231016	145700	278278669	1921	1921	1921	1921	0
252	20231016	145600	278278669	1921	1921	1921	1921	0
253	20231016	145500	278278669	1921	1921	1921	1921	0
254	20231016	145400	278278669	1921	1921	1921	1921	0
255	20231016	145300	278278669	1921	1921	1921	1921	59
256	20231016	145200	278165330	1915	1935	1935	1915	84
257	20231016	145100	278004090	1938	1938	1938	1938	0
258	20231016	145000	278004090	1938	1919	1938	1919	100
259	20231016	144900	277810882	1916	1912	1916	1912	1711
260	20231016	144800	274536069	1912	1914	1914	1912	1246
261	20231016	144700	272151317	1911	1911	1911	1911	3
262	20231016	144600	272145584	1911	1911	1911	1911	67
263	20231016	144500	272017547	1911	1911	1911	1911	38
264	20231016	144400	271944929	1911	1912	1912	1911	1765
265	20231016	144300	268571232	1913	1914	1914	1913	519
266	20231016	144200	267578366	1914	1914	1914	1914	0
267	20231016	144100	267578366	1914	1914	1914	1914	46
268	20231016	144000	267490322	1911	1911	1911	1911	0
269	20231016	143900	267490322	1911	1911	1911	1911	18
270	20231016	143800	267455924	1911	1912	1914	1911	510
271	20231016	143700	266480442	1910	1910	1910	1910	0
272	20231016	143600	266480442	1910	1910	1910	1910	0
273	20231016	143500	266480442	1910	1910	1910	1910	0
274	20231016	143400	266480442	1910	1910	1910	1910	0
275	20231016	143300	266480442	1910	1910	1910	1910	0
276	20231016	143200	266480442	1910	1910	1910	1910	0
277	20231016	143100	266480442	1910	1910	1910	1910	0
278	20231016	143000	266480442	1910	1910	1910	1910	1
279	20231016	142900	266478532	1910	1910	1910	1910	9
280	20231016	142800	266461342	1909	1913	1913	1909	28
281	20231016	142700	266407810	1913	1911	1913	1909	215
282	20231016	142600	265997277	1912	1912	1912	1912	0
283	20231016	142500	265997277	1912	1912	1912	1912	1
284	20231016	142400	265995365	1910	1910	1910	1910	0
285	20231016	142300	265995365	1910	1910	1910	1910	0
286	20231016	142200	265995365	1910	1910	1910	1910	318
287	20231016	142100	265387985	1910	1910	1910	1910	3
288	20231016	142000	265382255	1913	1910	1913	1910	400
289	20231016	141900	264617964	1910	1912	1913	1910	207
290	20231016	141800	264221996	1910	1910	1910	1910	10
291	20231016	141700	264202896	1913	1913	1913	1913	0
292	20231016	141600	264202896	1913	1913	1913	1913	267
293	20231016	141500	263692125	1914	1912	1914	1912	956
294	20231016	141400	261863167	1912	1912	1912	1912	0
295	20231016	141300	261863167	1912	1913	1913	1907	218
296	20231016	141200	261447287	1913	1913	1913	1913	52
297	20231016	141100	261347811	1907	1907	1907	1907	0
298	20231016	141000	261347811	1907	1907	1907	1907	0
299	20231016	140900	261347811	1907	1907	1907	1907	299
300	20231016	140800	260777618	1914	1914	1914	1914	0
301	20231016	140700	260777618	1914	1914	1914	1914	20
302	20231016	140600	260739338	1915	1915	1915	1915	0
303	20231016	140500	260739338	1915	1915	1915	1915	1
304	20231016	140400	260737423	1914	1914	1914	1914	326
305	20231016	140300	260113459	1914	1914	1914	1914	0
306	20231016	140200	260113459	1914	1914	1914	1914	0
307	20231016	140100	260113459	1914	1914	1914	1914	306
308	20231016	140000	259527775	1915	1915	1915	1915	25
309	20231016	135900	259479900	1915	1915	1915	1915	0
310	20231016	135800	259479900	1915	1915	1915	1915	0
311	20231016	135700	259479900	1915	1915	1915	1915	10000
312	20231016	135600	240329900	1896	1919	1919	1896	14074
313	20231016	135500	213416801	1919	1919	1920	1916	10938
314	20231016	135400	192456725	1920	1919	1920	1919	20000
315	20231016	135300	154056778	1918	1918	1918	1918	899
316	20231016	135200	152332496	1928	1924	1928	1924	568
317	20231016	135100	151238742	1918	1918	1918	1918	0
318	20231016	135000	151238742	1918	1918	1918	1918	0
319	20231016	134900	151238742	1918	1918	1918	1918	6
320	20231016	134800	151227234	1918	1918	1918	1918	0
321	20231016	134700	151227234	1918	1918	1918	1918	0
322	20231016	134600	151227234	1918	1918	1918	1918	0
323	20231016	134500	151227234	1918	1918	1918	1918	0
324	20231016	134400	151227234	1918	1918	1918	1918	0
325	20231016	134300	151227234	1918	1918	1918	1918	0
326	20231016	134200	151227234	1918	1918	1918	1918	0
327	20231016	134100	151227234	1918	1919	1919	1918	356
328	20231016	134000	150544340	1918	1918	1918	1918	0
329	20231016	133900	150544340	1918	1918	1918	1918	0
330	20231016	133800	150544340	1918	1918	1918	1918	4
331	20231016	133700	150536668	1933	1932	1933	1932	20
332	20231016	133600	150498018	1933	1922	1933	1922	568
333	20231016	133500	149400641	1914	1914	1914	1914	708
334	20231016	133400	148045529	1914	1914	1914	1914	20
335	20231016	133300	148007249	1914	1914	1914	1914	0
336	20231016	133200	148007249	1914	1914	1914	1914	0
337	20231016	133100	148007249	1914	1914	1914	1914	61
338	20231016	133000	147890495	1914	1915	1915	1914	1101
339	20231016	132900	145783180	1918	1918	1918	1918	0
340	20231016	132800	145783180	1918	1918	1918	1918	36
341	20231016	132700	145714132	1918	1918	1918	1918	11
342	20231016	132600	145693034	1918	1919	1919	1918	34
343	20231016	132500	145627812	1919	1918	1919	1918	646
344	20231016	132400	144388143	1918	1918	1918	1918	5
345	20231016	132300	144378553	1918	1917	1918	1917	135
346	20231016	132200	144119624	1918	1918	1918	1918	20
347	20231016	132100	144081264	1919	1919	1919	1919	0
348	20231016	132000	144081264	1919	1914	1919	1914	568
349	20231016	131900	142993089	1906	1908	1908	1906	138
350	20231016	131800	142730031	1907	1907	1907	1907	0
351	20231016	131700	142730031	1907	1907	1907	1907	1
352	20231016	131600	142728124	1916	1915	1916	1915	3
353	20231016	131500	142722378	1906	1906	1906	1906	0
354	20231016	131400	142722378	1906	1906	1906	1906	0
355	20231016	131300	142722378	1906	1906	1906	1906	58
356	20231016	131200	142611830	1904	1904	1904	1904	0
357	20231016	131100	142611830	1904	1904	1904	1904	0
358	20231016	131000	142611830	1904	1916	1916	1904	21
359	20231016	130900	142571606	1916	1916	1916	1916	0
360	20231016	130800	142571606	1916	1916	1916	1916	50
361	20231016	130700	142475806	1902	1902	1902	1902	7
362	20231016	130600	142462492	1902	1902	1902	1902	0
363	20231016	130500	142462492	1902	1902	1902	1902	477
364	20231016	130400	141555238	1902	1910	1919	1902	589
365	20231016	130300	140426131	1910	1910	1910	1910	0
366	20231016	130200	140426131	1910	1910	1910	1910	0
367	20231016	130100	140426131	1910	1911	1911	1910	282
368	20231016	130000	139887491	1913	1913	1913	1913	0
369	20231016	125900	139887491	1913	1913	1913	1913	0
370	20231016	125800	139887491	1913	1913	1913	1913	20
371	20231016	125700	139849231	1915	1915	1915	1915	0
372	20231016	125600	139849231	1915	1915	1915	1915	0
373	20231016	125500	139849231	1915	1915	1915	1915	20
374	20231016	125400	139810931	1916	1911	1916	1911	63
375	20231016	125300	139690528	1900	1900	1900	1900	0
376	20231016	125200	139690528	1900	1900	1900	1900	14
377	20231016	125100	139663928	1900	1900	1900	1900	30
378	20231016	125000	139606928	1900	1901	1901	1900	250
379	20231016	124900	139131901	1898	1898	1898	1898	0
380	20231016	124800	139131901	1898	1910	1919	1898	677
381	20231016	124700	137836300	1896	1896	1896	1896	0
382	20231016	124600	137836300	1896	1896	1896	1896	40
383	20231016	124500	137760460	1896	1897	1897	1896	524
384	20231016	124400	136766703	1896	1896	1896	1896	0
385	20231016	124300	136766703	1896	1896	1896	1896	0
386	20231016	124200	136766703	1896	1896	1896	1896	0
387	20231016	124100	136766703	1896	1896	1896	1896	190
388	20231016	124000	136406463	1896	1897	1897	1896	419
389	20231016	123900	135611899	1896	1896	1896	1896	0
390	20231016	123800	135611899	1896	1896	1896	1896	0
391	20231016	123700	135611899	1896	1896	1896	1896	0
392	20231016	123600	135611899	1896	1896	1896	1896	0
393	20231016	123500	135611899	1896	1910	1910	1896	939
394	20231016	123400	133830657	1912	1911	1912	1911	20
395	20231016	123300	133792424	1912	1912	1912	1912	0
396	20231016	123200	133792424	1912	1909	1912	1909	569
397	20231016	123100	132705051	1909	1909	1909	1909	33
398	20231016	123000	132642054	1909	1909	1909	1909	0
399	20231016	122900	132642054	1909	1909	1909	1909	1
400	20231016	122800	132640145	1909	1908	1909	1908	19
401	20231016	122700	132603877	1909	1909	1909	1909	78
402	20231016	122600	132454975	1909	1909	1909	1909	244
403	20231016	122500	131989179	1909	1909	1909	1909	37
404	20231016	122400	131918546	1909	1909	1909	1908	377
405	20231016	122300	131198854	1908	1909	1909	1908	69
406	20231016	122200	131067136	1909	1909	1909	1909	20
407	20231016	122100	131028956	1910	1910	1910	1910	0
408	20231016	122000	131028956	1910	1910	1910	1910	0
409	20231016	121900	131028956	1910	1910	1910	1910	177
410	20231016	121800	130690886	1910	1910	1910	1910	627
411	20231016	121700	129493316	1912	1912	1912	1912	0
412	20231016	121600	129493316	1912	1908	1912	1908	569
413	20231016	121500	128406020	1896	1896	1896	1896	0
414	20231016	121400	128406020	1896	1896	1896	1896	0
415	20231016	121300	128406020	1896	1896	1896	1896	0
416	20231016	121200	128406020	1896	1899	1899	1896	270
417	20231016	121100	127893736	1899	1899	1899	1899	0
418	20231016	121000	127893736	1899	1899	1899	1899	262
419	20231016	120900	127396198	1899	1899	1899	1899	0
420	20231016	120800	127396198	1899	1899	1899	1899	0
421	20231016	120700	127396198	1899	1899	1899	1899	0
422	20231016	120600	127396198	1899	1899	1899	1899	0
423	20231016	120500	127396198	1899	1899	1899	1899	0
424	20231016	120400	127396198	1899	1899	1899	1899	0
425	20231016	120300	127396198	1899	1899	1899	1899	0
426	20231016	120200	127396198	1899	1899	1899	1899	0
427	20231016	120100	127396198	1899	1899	1899	1899	0
428	20231016	120000	127396198	1899	1906	1911	1899	570
429	20231016	115900	126309637	1896	1896	1896	1896	0
430	20231016	115800	126309637	1896	1896	1896	1896	0
431	20231016	115700	126309637	1896	1896	1896	1896	0
432	20231016	115600	126309637	1896	1896	1896	1896	0
433	20231016	115500	126309637	1896	1896	1896	1896	0
434	20231016	115400	126309637	1896	1896	1896	1896	0
435	20231016	115300	126309637	1896	1896	1896	1896	0
436	20231016	115200	126309637	1896	1896	1896	1896	0
437	20231016	115100	126309637	1896	1896	1896	1896	15
438	20231016	115000	126281197	1896	1896	1896	1896	0
439	20231016	114900	126281197	1896	1896	1896	1896	1
440	20231016	114800	126279301	1896	1896	1896	1896	0
441	20231016	114700	126279301	1896	1896	1896	1896	25
442	20231016	114600	126231901	1896	1907	1907	1896	689
443	20231016	114500	124925026	1912	1912	1912	1912	0
444	20231016	114400	124925026	1912	1906	1912	1906	569
445	20231016	114300	123839637	1912	1912	1912	1912	20
446	20231016	114200	123801397	1912	1898	1912	1898	100
447	20231016	114100	123610552	1896	1896	1896	1896	1
448	20231016	114000	123608656	1896	1896	1896	1896	20
449	20231016	113900	123570736	1896	1896	1896	1896	19
450	20231016	113800	123534712	1898	1899	1899	1898	542
451	20231016	113700	122505473	1898	1898	1898	1898	1
452	20231016	113600	122503575	1898	1898	1898	1898	0
453	20231016	113500	122503575	1898	1898	1898	1898	0
454	20231016	113400	122503575	1898	1896	1898	1896	90
455	20231016	113300	122332757	1896	1899	1900	1896	31
456	20231016	113200	122273911	1900	1900	1900	1900	20
457	20231016	113100	122235911	1907	1907	1907	1907	20
458	20231016	113000	122197771	1914	1914	1914	1914	0
459	20231016	112900	122197771	1914	1914	1914	1914	0
460	20231016	112800	122197771	1914	1900	1914	1900	569
461	20231016	112700	121112105	1891	1891	1891	1891	0
462	20231016	112600	121112105	1891	1891	1891	1891	0
463	20231016	112500	121112105	1891	1891	1891	1891	0
464	20231016	112400	121112105	1891	1891	1891	1891	23
465	20231016	112300	121068612	1891	1891	1891	1891	0
466	20231016	112200	121068612	1891	1891	1891	1891	0
467	20231016	112100	121068612	1891	1891	1891	1891	0
468	20231016	112000	121068612	1891	1891	1891	1891	0
469	20231016	111900	121068612	1891	1891	1891	1891	0
470	20231016	111800	121068612	1891	1891	1891	1891	0
471	20231016	111700	121068612	1891	1900	1900	1891	300
472	20231016	111600	120500006	1904	1901	1904	1901	20
473	20231016	111500	120461967	1904	1904	1904	1904	0
474	20231016	111400	120461967	1904	1904	1904	1904	0
475	20231016	111300	120461967	1904	1904	1904	1904	328
476	20231016	111200	119837455	1904	1904	1904	1904	0
477	20231016	111100	119837455	1904	1900	1904	1900	49
478	20231016	111000	119744239	1903	1908	1908	1903	83
479	20231016	110900	119586187	1909	1895	1909	1895	141
480	20231016	110800	119318159	1892	1892	1892	1892	1
481	20231016	110700	119316267	1889	1889	1889	1889	1
482	20231016	110600	119314378	1884	1884	1884	1884	0
483	20231016	110500	119314378	1884	1884	1884	1884	37
484	20231016	110400	119244670	1882	1882	1882	1882	0
485	20231016	110300	119244670	1882	1882	1882	1882	0
486	20231016	110200	119244670	1882	1882	1882	1882	700
487	20231016	110100	117927270	1886	1882	1886	1882	177
488	20231016	110000	117594106	1882	1880	1882	1880	115
489	20231016	105900	117377904	1880	1879	1880	1879	3214
490	20231016	105800	111335586	1872	1872	1872	1872	0
491	20231016	105700	111335586	1872	1872	1872	1872	0
492	20231016	105600	111335586	1872	1872	1872	1872	4
493	20231016	105500	111328098	1880	1880	1880	1880	62
494	20231016	105400	111211538	1880	1880	1880	1880	0
495	20231016	105300	111211538	1880	1877	1880	1877	6
496	20231016	105200	111200261	1874	1871	1874	1871	127
497	20231016	105100	110962284	1868	1868	1868	1868	1643
498	20231016	105000	107893160	1868	1868	1868	1868	266
499	20231016	104900	107396272	1868	1868	1868	1868	86
500	20231016	104800	107235624	1868	1868	1868	1868	5
501	20231016	104700	107226284	1868	1868	1868	1868	0
502	20231016	104600	107226284	1868	1868	1868	1866	1379
503	20231016	104500	104650428	1868	1868	1868	1868	374
504	20231016	104400	103951796	1868	1868	1868	1868	707
505	20231016	104300	102631120	1868	1854	1868	1854	2
506	20231016	104200	102627398	1851	1870	1870	1851	1598
507	20231016	104100	99665033	1868	1868	1868	1868	1
508	20231016	104000	99663165	1865	1865	1865	1865	20
509	20231016	103900	99625865	1865	1857	1865	1852	872
510	20231016	103800	98000279	1857	1871	1871	1850	1024
511	20231016	103700	96090638	1871	1882	1882	1871	1463
512	20231016	103600	93348555	1882	1882	1882	1882	60
513	20231016	103500	93235635	1888	1888	1888	1888	0
514	20231016	103400	93235635	1888	1897	1897	1888	654
515	20231016	103300	91999239	1893	1893	1893	1893	9
516	20231016	103200	91982202	1893	1893	1893	1893	230
517	20231016	103100	91546812	1893	1893	1893	1893	20
518	20231016	103000	91508952	1893	1881	1893	1879	1125
519	20231016	102900	89390938	1881	1884	1884	1881	102
520	20231016	102800	89198997	1885	1885	1885	1885	20
521	20231016	102700	89161297	1885	1885	1885	1885	97
522	20231016	102600	88978452	1884	1890	1890	1884	252
523	20231016	102500	88502484	1890	1889	1890	1880	110
524	20231016	102400	88295110	1890	1902	1902	1890	739
525	20231016	102300	86893825	1902	1908	1908	1902	239
526	20231016	102200	86438512	1908	1911	1911	1908	408
527	20231016	102100	85658972	1911	1912	1912	1911	276
528	20231016	102000	85131535	1911	1911	1911	1911	28
529	20231016	101900	85078027	1910	1911	1911	1910	51
530	20231016	101800	84980597	1911	1914	1914	1911	715
531	20231016	101700	83612168	1914	1914	1914	1914	132
532	20231016	101600	83359520	1914	1915	1915	1914	53
533	20231016	101500	83258026	1914	1914	1914	1914	0
534	20231016	101400	83258026	1914	1914	1914	1914	0
535	20231016	101300	83258026	1914	1914	1914	1914	70
536	20231016	101200	83124046	1914	1914	1914	1914	0
537	20231016	101100	83124046	1914	1914	1914	1914	0
538	20231016	101000	83124046	1914	1915	1915	1914	420
539	20231016	100900	82320146	1915	1915	1915	1915	17
540	20231016	100800	82287591	1915	1914	1915	1914	108
541	20231016	100700	82080878	1915	1923	1923	1914	2897
542	20231016	100600	76533518	1923	1923	1923	1923	24
543	20231016	100500	76487366	1923	1923	1923	1923	7
544	20231016	100400	76473905	1923	1925	1925	1923	184
545	20231016	100300	76120013	1925	1925	1925	1925	19
546	20231016	100200	76083438	1925	1925	1925	1925	0
547	20231016	100100	76083438	1925	1925	1925	1925	4
548	20231016	100000	76075738	1925	1926	1926	1925	18
549	20231016	095900	76041087	1927	1927	1927	1927	1
550	20231016	095800	76039160	1925	1923	1925	1923	219
551	20231016	095700	75617859	1922	1922	1922	1922	0
552	20231016	095600	75617859	1922	1922	1922	1922	0
553	20231016	095500	75617859	1922	1922	1922	1922	19
554	20231016	095400	75581341	1922	1919	1922	1919	47
555	20231016	095300	75491145	1915	1915	1915	1915	430
556	20231016	095200	74667695	1914	1914	1914	1914	186
557	20231016	095100	74311691	1914	1918	1918	1914	1079
558	20231016	095000	72245662	1915	1915	1915	1915	0
559	20231016	094900	72245662	1915	1924	1924	1915	1100
560	20231016	094800	70136220	1923	1927	1927	1923	1196
561	20231016	094700	67831881	1928	1928	1928	1928	0
562	20231016	094600	67831881	1928	1930	1930	1928	340
563	20231016	094500	67175930	1930	1930	1930	1930	340
564	20231016	094400	66519730	1940	1940	1940	1940	0
565	20231016	094300	66519730	1940	1941	1941	1940	24
566	20231016	094200	66473150	1942	1942	1942	1942	0
567	20231016	094100	66473150	1942	1936	1944	1936	461
568	20231016	094000	65577676	1930	1930	1930	1930	580
569	20231016	093900	64458276	1929	1929	1929	1929	0
570	20231016	093800	64458276	1929	1929	1929	1929	161
571	20231016	093700	64147707	1928	1930	1934	1928	262
572	20231016	093600	63642033	1930	1930	1930	1930	0
573	20231016	093500	63642033	1930	1930	1930	1930	0
574	20231016	093400	63642033	1930	1930	1930	1930	2
575	20231016	093300	63638173	1922	1922	1922	1922	0
576	20231016	093200	63638173	1922	1920	1922	1917	904
577	20231016	093100	61902465	1920	1922	1922	1920	58
578	20231016	093000	61791103	1920	1920	1920	1920	964
579	20231016	092900	59940223	1920	1920	1920	1920	420
580	20231016	092800	59133823	1920	1921	1921	1920	1189
581	20231016	092700	56850718	1921	1923	1923	1920	885
582	20231016	092600	55150099	1932	1937	1937	1925	3408
583	20231016	092500	48564953	1938	1941	1941	1938	2039
584	20231016	092400	44610875	1941	1941	1941	1941	25
585	20231016	092300	44562350	1942	1944	1944	1942	29
586	20231016	092200	44506014	1944	1945	1945	1943	1153
587	20231016	092100	42265150	1945	1947	1947	1945	337
588	20231016	092000	41609368	1947	1947	1947	1947	1
589	20231016	091900	41607421	1947	1948	1948	1947	61
590	20231016	091800	41488612	1948	1948	1949	1946	1071
591	20231016	091700	39402810	1949	1949	1949	1949	258
592	20231016	091600	38899968	1948	1952	1952	1948	347
593	20231016	091500	38223934	1950	1950	1950	1950	0
594	20231016	091400	38223934	1950	1952	1952	1950	514
595	20231016	091300	37221606	1950	1951	1951	1950	110
596	20231016	091200	37007080	1950	1950	1950	1950	0
597	20231016	091100	37007080	1950	1950	1950	1950	0
598	20231016	091000	37007080	1950	1950	1950	1950	963
599	20231016	090900	35129230	1950	1950	1951	1947	830
600	20231016	090800	33511309	1950	1953	1953	1950	648
601	20231016	090700	32247580	1953	1953	1954	1953	221
602	20231016	090600	31815766	1953	1952	1953	1950	1761
603	20231016	090500	28378831	1950	1958	1958	1950	3726
604	20231016	090400	21099275	1959	1963	1963	1959	2206
605	20231016	090300	16773186	1963	1963	1963	1963	298
606	20231016	090200	16188212	1962	1967	1967	1962	1589
607	20231016	090100	13066870	1966	1978	1978	1966	35
608	20231016	090000	12997820	1979	1979	1979	1969	5582