KissMeData/340440/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	205000	42728698	1930	1930	1930	1930	229
3	20231012	204900	42728698	1930	1930	1930	1930	0
4	20231012	204800	42728698	1930	1930	1930	1930	0
5	20231012	204700	42728698	1930	1930	1930	1930	0
6	20231012	204600	42728698	1930	1930	1930	1930	0
7	20231012	204500	42728698	1930	1930	1930	1930	0
8	20231012	204400	42728698	1930	1930	1930	1930	0
9	20231012	204300	42728698	1930	1930	1930	1930	0
10	20231012	204200	42728698	1930	1930	1930	1930	0
11	20231012	204100	42728698	1930	1930	1930	1930	0
12	20231012	204000	42728698	1930	1930	1930	1930	0
13	20231012	203900	42728698	1930	1930	1930	1930	0
14	20231012	203800	42728698	1930	1930	1930	1930	0
15	20231012	203700	42728698	1930	1930	1930	1930	0
16	20231012	203600	42728698	1930	1930	1930	1930	0
17	20231012	203500	42728698	1930	1930	1930	1930	0
18	20231012	203400	42728698	1930	1930	1930	1930	0
19	20231012	203300	42728698	1930	1930	1930	1930	0
20	20231012	203200	42728698	1930	1930	1930	1930	0
21	20231012	203100	42728698	1930	1930	1930	1930	0
22	20231012	203000	42728698	1930	1930	1930	1930	0
23	20231012	202900	42728698	1930	1930	1930	1930	0
24	20231012	202800	42728698	1930	1930	1930	1930	0
25	20231012	202700	42728698	1930	1930	1930	1930	0
26	20231012	202600	42728698	1930	1930	1930	1930	0
27	20231012	202500	42728698	1930	1930	1930	1930	0
28	20231012	202400	42728698	1930	1930	1930	1930	0
29	20231012	202300	42728698	1930	1930	1930	1930	0
30	20231012	202200	42728698	1930	1930	1930	1930	0
31	20231012	202100	42728698	1930	1930	1930	1930	0
32	20231012	202000	42728698	1930	1930	1930	1930	229
33	20231012	201900	42728698	1930	1930	1930	1930	0
34	20231012	201800	42728698	1930	1930	1930	1930	0
35	20231012	201700	42728698	1930	1930	1930	1930	0
36	20231012	201600	42728698	1930	1930	1930	1930	0
37	20231012	201500	42728698	1930	1930	1930	1930	0
38	20231012	201400	42728698	1930	1930	1930	1930	0
39	20231012	201300	42728698	1930	1930	1930	1930	0
40	20231012	201200	42728698	1930	1930	1930	1930	0
41	20231012	201100	42728698	1930	1930	1930	1930	0
42	20231012	201000	42728698	1930	1930	1930	1930	0
43	20231012	200900	42728698	1930	1930	1930	1930	0
44	20231012	200800	42728698	1930	1930	1930	1930	0
45	20231012	200700	42728698	1930	1930	1930	1930	0
46	20231012	200600	42728698	1930	1930	1930	1930	0
47	20231012	200500	42728698	1930	1930	1930	1930	0
48	20231012	200400	42728698	1930	1930	1930	1930	0
49	20231012	200300	42728698	1930	1930	1930	1930	0
50	20231012	200200	42728698	1930	1930	1930	1930	0
51	20231012	200100	42728698	1930	1930	1930	1930	0
52	20231012	200000	42728698	1930	1930	1930	1930	0
53	20231012	195900	42728698	1930	1930	1930	1930	0
54	20231012	195800	42728698	1930	1930	1930	1930	0
55	20231012	195700	42728698	1930	1930	1930	1930	0
56	20231012	195600	42728698	1930	1930	1930	1930	0
57	20231012	195500	42728698	1930	1930	1930	1930	0
58	20231012	195400	42728698	1930	1930	1930	1930	0
59	20231012	195300	42728698	1930	1930	1930	1930	0
60	20231012	195200	42728698	1930	1930	1930	1930	0
61	20231012	195100	42728698	1930	1930	1930	1930	0
62	20231012	195000	42728698	1930	1930	1930	1930	229
63	20231012	194900	42728698	1930	1930	1930	1930	0
64	20231012	194800	42728698	1930	1930	1930	1930	0
65	20231012	194700	42728698	1930	1930	1930	1930	0
66	20231012	194600	42728698	1930	1930	1930	1930	0
67	20231012	194500	42728698	1930	1930	1930	1930	0
68	20231012	194400	42728698	1930	1930	1930	1930	0
69	20231012	194300	42728698	1930	1930	1930	1930	0
70	20231012	194200	42728698	1930	1930	1930	1930	0
71	20231012	194100	42728698	1930	1930	1930	1930	0
72	20231012	194000	42728698	1930	1930	1930	1930	0
73	20231012	193900	42728698	1930	1930	1930	1930	0
74	20231012	193800	42728698	1930	1930	1930	1930	0
75	20231012	193700	42728698	1930	1930	1930	1930	0
76	20231012	193600	42728698	1930	1930	1930	1930	0
77	20231012	193500	42728698	1930	1930	1930	1930	0
78	20231012	193400	42728698	1930	1930	1930	1930	0
79	20231012	193300	42728698	1930	1930	1930	1930	0
80	20231012	193200	42728698	1930	1930	1930	1930	0
81	20231012	193100	42728698	1930	1930	1930	1930	0
82	20231012	193000	42728698	1930	1930	1930	1930	0
83	20231012	192900	42728698	1930	1930	1930	1930	0
84	20231012	192800	42728698	1930	1930	1930	1930	0
85	20231012	192700	42728698	1930	1930	1930	1930	0
86	20231012	192600	42728698	1930	1930	1930	1930	0
87	20231012	192500	42728698	1930	1930	1930	1930	0
88	20231012	192400	42728698	1930	1930	1930	1930	0
89	20231012	192300	42728698	1930	1930	1930	1930	0
90	20231012	192200	42728698	1930	1930	1930	1930	0
91	20231012	192100	42728698	1930	1930	1930	1930	0
92	20231012	192000	42728698	1930	1930	1930	1930	229
93	20231012	191900	42728698	1930	1930	1930	1930	0
94	20231012	191800	42728698	1930	1930	1930	1930	0
95	20231012	191700	42728698	1930	1930	1930	1930	0
96	20231012	191600	42728698	1930	1930	1930	1930	0
97	20231012	191500	42728698	1930	1930	1930	1930	0
98	20231012	191400	42728698	1930	1930	1930	1930	0
99	20231012	191300	42728698	1930	1930	1930	1930	0
100	20231012	191200	42728698	1930	1930	1930	1930	0
101	20231012	191100	42728698	1930	1930	1930	1930	0
102	20231012	191000	42728698	1930	1930	1930	1930	0
103	20231012	190900	42728698	1930	1930	1930	1930	0
104	20231012	190800	42728698	1930	1930	1930	1930	0
105	20231012	190700	42728698	1930	1930	1930	1930	0
106	20231012	190600	42728698	1930	1930	1930	1930	0
107	20231012	190500	42728698	1930	1930	1930	1930	0
108	20231012	190400	42728698	1930	1930	1930	1930	0
109	20231012	190300	42728698	1930	1930	1930	1930	0
110	20231012	190200	42728698	1930	1930	1930	1930	0
111	20231012	190100	42728698	1930	1930	1930	1930	0
112	20231012	190000	42728698	1930	1930	1930	1930	0
113	20231012	185900	42728698	1930	1930	1930	1930	0
114	20231012	185800	42728698	1930	1930	1930	1930	0
115	20231012	185700	42728698	1930	1930	1930	1930	0
116	20231012	185600	42728698	1930	1930	1930	1930	0
117	20231012	185500	42728698	1930	1930	1930	1930	0
118	20231012	185400	42728698	1930	1930	1930	1930	0
119	20231012	185300	42728698	1930	1930	1930	1930	0
120	20231012	185200	42728698	1930	1930	1930	1930	0
121	20231012	185100	42728698	1930	1930	1930	1930	0
122	20231012	185000	42728698	1930	1930	1930	1930	229
123	20231012	184900	42728698	1930	1930	1930	1930	0
124	20231012	184800	42728698	1930	1930	1930	1930	0
125	20231012	184700	42728698	1930	1930	1930	1930	0
126	20231012	184600	42728698	1930	1930	1930	1930	0
127	20231012	184500	42728698	1930	1930	1930	1930	0
128	20231012	184400	42728698	1930	1930	1930	1930	0
129	20231012	184300	42728698	1930	1930	1930	1930	0
130	20231012	184200	42728698	1930	1930	1930	1930	0
131	20231012	184100	42728698	1930	1930	1930	1930	0
132	20231012	184000	42728698	1930	1930	1930	1930	0
133	20231012	183900	42728698	1930	1930	1930	1930	0
134	20231012	183800	42728698	1930	1930	1930	1930	0
135	20231012	183700	42728698	1930	1930	1930	1930	0
136	20231012	183600	42728698	1930	1930	1930	1930	0
137	20231012	183500	42728698	1930	1930	1930	1930	0
138	20231012	183400	42728698	1930	1930	1930	1930	0
139	20231012	183300	42728698	1930	1930	1930	1930	0
140	20231012	183200	42728698	1930	1930	1930	1930	0
141	20231012	183100	42728698	1930	1930	1930	1930	0
142	20231012	183000	42728698	1930	1930	1930	1930	0
143	20231012	182900	42728698	1930	1930	1930	1930	0
144	20231012	182800	42728698	1930	1930	1930	1930	0
145	20231012	182700	42728698	1930	1930	1930	1930	0
146	20231012	182600	42728698	1930	1930	1930	1930	0
147	20231012	182500	42728698	1930	1930	1930	1930	0
148	20231012	182400	42728698	1930	1930	1930	1930	0
149	20231012	182300	42728698	1930	1930	1930	1930	0
150	20231012	182200	42728698	1930	1930	1930	1930	0
151	20231012	182100	42728698	1930	1930	1930	1930	0
152	20231012	182000	42728698	1930	1930	1930	1930	229
153	20231012	181900	42728698	1930	1930	1930	1930	0
154	20231012	181800	42728698	1930	1930	1930	1930	0
155	20231012	181700	42728698	1930	1930	1930	1930	0
156	20231012	181600	42728698	1930	1930	1930	1930	0
157	20231012	181500	42728698	1930	1930	1930	1930	0
158	20231012	181400	42728698	1930	1930	1930	1930	0
159	20231012	181300	42728698	1930	1930	1930	1930	0
160	20231012	181200	42728698	1930	1930	1930	1930	0
161	20231012	181100	42728698	1930	1930	1930	1930	0
162	20231012	181000	42728698	1930	1930	1930	1930	0
163	20231012	180900	42728698	1930	1930	1930	1930	0
164	20231012	180800	42728698	1930	1930	1930	1930	0
165	20231012	180700	42728698	1930	1930	1930	1930	0
166	20231012	180600	42728698	1930	1930	1930	1930	0
167	20231012	180500	42728698	1930	1930	1930	1930	0
168	20231012	180400	42728698	1930	1930	1930	1930	0
169	20231012	180300	42728698	1930	1930	1930	1930	0
170	20231012	180200	42728698	1930	1930	1930	1930	0
171	20231012	180100	42728698	1930	1930	1930	1930	0
172	20231012	180000	42728698	1930	1930	1930	1930	0
173	20231012	175900	42728698	1930	1930	1930	1930	0
174	20231012	175800	42728698	1930	1930	1930	1930	0
175	20231012	175700	42728698	1930	1930	1930	1930	0
176	20231012	175600	42728698	1930	1930	1930	1930	0
177	20231012	175500	42728698	1930	1930	1930	1930	0
178	20231012	175400	42728698	1930	1930	1930	1930	0
179	20231012	175300	42728698	1930	1930	1930	1930	0
180	20231012	175200	42728698	1930	1930	1930	1930	0
181	20231012	175100	42728698	1930	1930	1930	1930	0
182	20231012	175000	42728698	1930	1930	1930	1930	229
183	20231012	174900	42728698	1930	1930	1930	1930	0
184	20231012	174800	42728698	1930	1930	1930	1930	0
185	20231012	174700	42728698	1930	1930	1930	1930	0
186	20231012	174600	42728698	1930	1930	1930	1930	0
187	20231012	174500	42728698	1930	1930	1930	1930	0
188	20231012	174400	42728698	1930	1930	1930	1930	0
189	20231012	174300	42728698	1930	1930	1930	1930	0
190	20231012	174200	42728698	1930	1930	1930	1930	0
191	20231012	174100	42728698	1930	1930	1930	1930	0
192	20231012	174000	42728698	1930	1930	1930	1930	0
193	20231012	173900	42728698	1930	1930	1930	1930	0
194	20231012	173800	42728698	1930	1930	1930	1930	0
195	20231012	173700	42728698	1930	1930	1930	1930	0
196	20231012	173600	42728698	1930	1930	1930	1930	0
197	20231012	173500	42728698	1930	1930	1930	1930	0
198	20231012	173400	42728698	1930	1930	1930	1930	0
199	20231012	173300	42728698	1930	1930	1930	1930	0
200	20231012	173200	42728698	1930	1930	1930	1930	0
201	20231012	173100	42728698	1930	1930	1930	1930	0
202	20231012	173000	42728698	1930	1930	1930	1930	0
203	20231012	172900	42728698	1930	1930	1930	1930	0
204	20231012	172800	42728698	1930	1930	1930	1930	0
205	20231012	172700	42728698	1930	1930	1930	1930	0
206	20231012	172600	42728698	1930	1930	1930	1930	0
207	20231012	172500	42728698	1930	1930	1930	1930	0
208	20231012	172400	42728698	1930	1930	1930	1930	0
209	20231012	172300	42728698	1930	1930	1930	1930	0
210	20231012	172200	42728698	1930	1930	1930	1930	0
211	20231012	172100	42728698	1930	1930	1930	1930	0
212	20231012	172000	42728698	1930	1930	1930	1930	229
213	20231012	171900	42728698	1930	1930	1930	1930	0
214	20231012	171800	42728698	1930	1930	1930	1930	0
215	20231012	171700	42728698	1930	1930	1930	1930	0
216	20231012	171600	42728698	1930	1930	1930	1930	0
217	20231012	171500	42728698	1930	1930	1930	1930	0
218	20231012	171400	42728698	1930	1930	1930	1930	0
219	20231012	171300	42728698	1930	1930	1930	1930	0
220	20231012	171200	42728698	1930	1930	1930	1930	0
221	20231012	171100	42728698	1930	1930	1930	1930	0
222	20231012	171000	42728698	1930	1930	1930	1930	0
223	20231012	170900	42728698	1930	1930	1930	1930	0
224	20231012	170800	42728698	1930	1930	1930	1930	0
225	20231012	170700	42728698	1930	1930	1930	1930	0
226	20231012	170600	42728698	1930	1930	1930	1930	0
227	20231012	170500	42728698	1930	1930	1930	1930	0
228	20231012	170400	42728698	1930	1930	1930	1930	0
229	20231012	170300	42728698	1930	1930	1930	1930	0
230	20231012	170200	42728698	1930	1930	1930	1930	0
231	20231012	170100	42728698	1930	1930	1930	1930	0
232	20231012	170000	42728698	1930	1930	1930	1930	0
233	20231012	165900	42728698	1930	1930	1930	1930	0
234	20231012	165800	42728698	1930	1930	1930	1930	0
235	20231012	165700	42728698	1930	1930	1930	1930	0
236	20231012	165600	42728698	1930	1930	1930	1930	0
237	20231012	165500	42728698	1930	1930	1930	1930	0
238	20231012	165400	42728698	1930	1930	1930	1930	0
239	20231012	165300	42728698	1930	1930	1930	1930	0
240	20231012	165200	42728698	1930	1930	1930	1930	0
241	20231012	165100	42728698	1930	1930	1930	1930	0
242	20231012	165000	42728698	1930	1930	1930	1930	229
243	20231012	164900	42728698	1930	1930	1930	1930	0
244	20231012	164800	42728698	1930	1930	1930	1930	0
245	20231012	164700	42728698	1930	1930	1930	1930	0
246	20231012	164600	42728698	1930	1930	1930	1930	0
247	20231012	164500	42728698	1930	1930	1930	1930	0
248	20231012	164400	42728698	1930	1930	1930	1930	0
249	20231012	164300	42728698	1930	1930	1930	1930	0
250	20231012	164200	42728698	1930	1930	1930	1930	0
251	20231012	164100	42728698	1930	1930	1930	1930	0
252	20231012	164000	42728698	1930	1930	1930	1930	0
253	20231012	163900	42728698	1930	1930	1930	1930	0
254	20231012	163800	42728698	1930	1930	1930	1930	0
255	20231012	163700	42728698	1930	1930	1930	1930	0
256	20231012	163600	42728698	1930	1930	1930	1930	0
257	20231012	163500	42728698	1930	1930	1930	1930	0
258	20231012	163400	42728698	1930	1930	1930	1930	0
259	20231012	163300	42728698	1930	1930	1930	1930	0
260	20231012	163200	42728698	1930	1930	1930	1930	0
261	20231012	163100	42728698	1930	1930	1930	1930	0
262	20231012	163000	42728698	1930	1930	1930	1930	0
263	20231012	162900	42728698	1930	1930	1930	1930	0
264	20231012	162800	42728698	1930	1930	1930	1930	0
265	20231012	162700	42728698	1930	1930	1930	1930	0
266	20231012	162600	42728698	1930	1930	1930	1930	0
267	20231012	162500	42728698	1930	1930	1930	1930	0
268	20231012	162400	42728698	1930	1930	1930	1930	0
269	20231012	162300	42728698	1930	1930	1930	1930	0
270	20231012	162200	42728698	1930	1930	1930	1930	0
271	20231012	162100	42728698	1930	1930	1930	1930	0
272	20231012	162000	42728698	1930	1930	1930	1930	229
273	20231012	161900	42728698	1930	1930	1930	1930	0
274	20231012	161800	42728698	1930	1930	1930	1930	0
275	20231012	161700	42728698	1930	1930	1930	1930	0
276	20231012	161600	42728698	1930	1930	1930	1930	0
277	20231012	161500	42728698	1930	1930	1930	1930	0
278	20231012	161400	42728698	1930	1930	1930	1930	0
279	20231012	161300	42728698	1930	1930	1930	1930	0
280	20231012	161200	42728698	1930	1930	1930	1930	0
281	20231012	161100	42728698	1930	1930	1930	1930	0
282	20231012	161000	42728698	1930	1930	1930	1930	0
283	20231012	160900	42728698	1930	1930	1930	1930	0
284	20231012	160800	42728698	1930	1930	1930	1930	0
285	20231012	160700	42728698	1930	1930	1930	1930	0
286	20231012	160600	42728698	1930	1930	1930	1930	0
287	20231012	160500	42728698	1930	1930	1930	1930	0
288	20231012	160400	42728698	1930	1930	1930	1930	0
289	20231012	160300	42728698	1930	1930	1930	1930	0
290	20231012	160200	42728698	1930	1930	1930	1930	0
291	20231012	160100	42728698	1930	1930	1930	1930	0
292	20231012	160000	42728698	1930	1930	1930	1930	0
293	20231012	155900	42728698	1930	1930	1930	1930	0
294	20231012	155800	42728698	1930	1930	1930	1930	0
295	20231012	155700	42728698	1930	1930	1930	1930	0
296	20231012	155600	42728698	1930	1930	1930	1930	0
297	20231012	155500	42728698	1930	1930	1930	1930	0
298	20231012	155400	42728698	1930	1930	1930	1930	0
299	20231012	155300	42728698	1930	1930	1930	1930	0
300	20231012	155200	42728698	1930	1930	1930	1930	0
301	20231012	155100	42728698	1930	1930	1930	1930	0
302	20231012	155000	42728698	1930	1930	1930	1930	229
303	20231012	154900	42728698	1930	1930	1930	1930	0
304	20231012	154800	42728698	1930	1930	1930	1930	0
305	20231012	154700	42728698	1930	1930	1930	1930	0
306	20231012	154600	42728698	1930	1930	1930	1930	0
307	20231012	154500	42728698	1930	1930	1930	1930	0
308	20231012	154400	42728698	1930	1930	1930	1930	0
309	20231012	154300	42728698	1930	1930	1930	1930	0
310	20231012	154200	42728698	1930	1930	1930	1930	0
311	20231012	154100	42728698	1930	1930	1930	1930	0
312	20231012	154000	42728698	1930	1930	1930	1930	0
313	20231012	153900	42728698	1930	1930	1930	1930	0
314	20231012	153800	42728698	1930	1930	1930	1930	0
315	20231012	153700	42728698	1930	1930	1930	1930	0
316	20231012	153600	42728698	1930	1930	1930	1930	0
317	20231012	153500	42728698	1930	1930	1930	1930	0
318	20231012	153400	42728698	1930	1930	1930	1930	0
319	20231012	153300	42728698	1930	1930	1930	1930	0
320	20231012	153200	42728698	1930	1930	1930	1930	0
321	20231012	153100	42728698	1930	1930	1930	1930	0
322	20231012	153000	42728698	1930	1930	1930	1930	229
323	20231012	152900	42286728	1922	1922	1922	1922	0
324	20231012	152800	42286728	1922	1922	1922	1922	0
325	20231012	152700	42286728	1922	1922	1922	1922	0
326	20231012	152600	42286728	1922	1922	1922	1922	0
327	20231012	152500	42286728	1922	1922	1922	1922	0
328	20231012	152400	42286728	1922	1922	1922	1922	0
329	20231012	152300	42286728	1922	1922	1922	1922	0
330	20231012	152200	42286728	1922	1922	1922	1922	0
331	20231012	152100	42286728	1922	1922	1922	1922	0
332	20231012	152000	42286728	1922	1922	1922	1922	0
333	20231012	151900	42286728	1922	1922	1922	1922	227
334	20231012	151800	41850434	1931	1931	1931	1931	0
335	20231012	151700	41850434	1931	1922	1932	1922	138
336	20231012	151600	41585169	1932	1932	1932	1932	1
337	20231012	151500	41583237	1922	1922	1922	1922	49
338	20231012	151400	41489059	1931	1931	1931	1931	1
339	20231012	151300	41487128	1922	1922	1922	1922	2
340	20231012	151200	41483284	1931	1931	1931	1931	0
341	20231012	151100	41483284	1931	1931	1931	1931	0
342	20231012	151000	41483284	1931	1931	1931	1931	1
343	20231012	150900	41481353	1922	1922	1922	1922	100
344	20231012	150800	41289153	1931	1931	1931	1931	9
345	20231012	150700	41271774	1931	1931	1931	1931	64
346	20231012	150600	41148190	1931	1922	1931	1922	454
347	20231012	150500	40271588	1931	1931	1931	1931	0
348	20231012	150400	40271588	1931	1931	1931	1931	0
349	20231012	150300	40271588	1931	1931	1931	1931	0
350	20231012	150200	40271588	1931	1931	1931	1931	1
351	20231012	150100	40269657	1920	1920	1920	1920	0
352	20231012	150000	40269657	1920	1920	1920	1920	0
353	20231012	145900	40269657	1920	1920	1920	1920	147
354	20231012	145800	39987417	1931	1931	1931	1931	13
355	20231012	145700	39962314	1931	1931	1931	1931	0
356	20231012	145600	39962314	1931	1931	1931	1931	0
357	20231012	145500	39962314	1931	1931	1931	1931	1
358	20231012	145400	39960383	1931	1931	1931	1931	0
359	20231012	145300	39960383	1931	1931	1931	1931	0
360	20231012	145200	39960383	1931	1931	1931	1931	0
361	20231012	145100	39960383	1931	1920	1931	1920	51
362	20231012	145000	39862452	1931	1931	1931	1931	0
363	20231012	144900	39862452	1931	1931	1931	1931	0
364	20231012	144800	39862452	1931	1931	1931	1931	0
365	20231012	144700	39862452	1931	1931	1931	1931	0
366	20231012	144600	39862452	1931	1931	1931	1931	0
367	20231012	144500	39862452	1931	1931	1931	1920	170
368	20231012	144400	39535913	1931	1931	1931	1931	80
369	20231012	144300	39381433	1931	1931	1931	1931	0
370	20231012	144200	39381433	1931	1931	1931	1931	20
371	20231012	144100	39342813	1931	1931	1931	1931	0
372	20231012	144000	39342813	1931	1931	1931	1931	0
373	20231012	143900	39342813	1931	1931	1931	1931	0
374	20231012	143800	39342813	1931	1931	1931	1931	0
375	20231012	143700	39342813	1931	1931	1931	1931	0
376	20231012	143600	39342813	1931	1931	1931	1931	0
377	20231012	143500	39342813	1931	1930	1931	1930	16
378	20231012	143400	39311932	1929	1929	1929	1929	10
379	20231012	143300	39292642	1930	1930	1930	1930	0
380	20231012	143200	39292642	1930	1930	1930	1930	0
381	20231012	143100	39292642	1930	1930	1930	1930	0
382	20231012	143000	39292642	1930	1930	1930	1930	0
383	20231012	142900	39292642	1930	1930	1930	1930	0
384	20231012	142800	39292642	1930	1930	1930	1930	1
385	20231012	142700	39290712	1930	1930	1930	1930	0
386	20231012	142600	39290712	1930	1930	1930	1930	0
387	20231012	142500	39290712	1930	1930	1930	1930	0
388	20231012	142400	39290712	1930	1930	1930	1930	0
389	20231012	142300	39290712	1930	1930	1930	1930	0
390	20231012	142200	39290712	1930	1930	1930	1930	3
391	20231012	142100	39284922	1930	1930	1930	1930	0
392	20231012	142000	39284922	1930	1930	1930	1930	8
393	20231012	141900	39269482	1930	1930	1930	1930	0
394	20231012	141800	39269482	1930	1930	1930	1930	0
395	20231012	141700	39269482	1930	1930	1930	1930	0
396	20231012	141600	39269482	1930	1930	1930	1930	0
397	20231012	141500	39269482	1930	1930	1930	1930	6
398	20231012	141400	39257902	1929	1929	1929	1929	0
399	20231012	141300	39257902	1929	1929	1929	1929	0
400	20231012	141200	39257902	1929	1929	1929	1929	0
401	20231012	141100	39257902	1929	1929	1929	1929	74
402	20231012	141000	39115156	1929	1929	1929	1929	4
403	20231012	140900	39107440	1929	1929	1929	1929	0
404	20231012	140800	39107440	1929	1929	1929	1929	2
405	20231012	140700	39103582	1929	1929	1929	1929	4
406	20231012	140600	39095866	1929	1929	1929	1929	6
407	20231012	140500	39084292	1930	1930	1930	1930	0
408	20231012	140400	39084292	1930	1930	1930	1930	0
409	20231012	140300	39084292	1930	1930	1930	1930	0
410	20231012	140200	39084292	1930	1930	1930	1930	0
411	20231012	140100	39084292	1930	1930	1930	1930	0
412	20231012	140000	39084292	1930	1930	1930	1930	0
413	20231012	135900	39084292	1930	1930	1930	1930	0
414	20231012	135800	39084292	1930	1930	1930	1930	0
415	20231012	135700	39084292	1930	1930	1930	1930	0
416	20231012	135600	39084292	1930	1930	1930	1930	0
417	20231012	135500	39084292	1930	1930	1930	1930	0
418	20231012	135400	39084292	1930	1930	1930	1930	0
419	20231012	135300	39084292	1930	1930	1930	1930	0
420	20231012	135200	39084292	1930	1930	1930	1930	0
421	20231012	135100	39084292	1930	1920	1930	1920	101
422	20231012	135000	38890362	1920	1920	1920	1920	400
423	20231012	134900	38122362	1920	1925	1925	1920	163
424	20231012	134800	37809367	1925	1925	1925	1925	8
425	20231012	134700	37793967	1930	1930	1930	1930	0
426	20231012	134600	37793967	1930	1931	1931	1930	712
427	20231012	134500	36419617	1932	1932	1932	1932	10
428	20231012	134400	36400297	1934	1934	1934	1934	0
429	20231012	134300	36400297	1934	1934	1934	1934	0
430	20231012	134200	36400297	1934	1934	1934	1934	9
431	20231012	134100	36382891	1934	1931	1934	1931	87
432	20231012	134000	36214783	1931	1932	1932	1931	500
433	20231012	133900	35248843	1932	1932	1932	1932	7
434	20231012	133800	35235319	1932	1932	1932	1932	1
435	20231012	133700	35233387	1932	1932	1932	1932	0
436	20231012	133600	35233387	1932	1932	1932	1932	0
437	20231012	133500	35233387	1932	1932	1932	1932	10
438	20231012	133400	35214067	1932	1932	1932	1932	0
439	20231012	133300	35214067	1932	1932	1932	1932	0
440	20231012	133200	35214067	1932	1932	1932	1932	342
441	20231012	133100	34553323	1937	1937	1937	1937	0
442	20231012	133000	34553323	1937	1937	1937	1937	0
443	20231012	132900	34553323	1937	1937	1937	1937	0
444	20231012	132800	34553323	1937	1937	1937	1937	0
445	20231012	132700	34553323	1937	1937	1937	1932	27
446	20231012	132600	34501089	1930	1930	1930	1930	0
447	20231012	132500	34501089	1930	1930	1930	1930	0
448	20231012	132400	34501089	1930	1930	1930	1930	0
449	20231012	132300	34501089	1930	1930	1930	1930	0
450	20231012	132200	34501089	1930	1930	1930	1930	0
451	20231012	132100	34501089	1930	1920	1930	1920	997
452	20231012	132000	32586139	1919	1915	1919	1915	2650
453	20231012	131900	27507945	1915	1915	1915	1915	0
454	20231012	131800	27507945	1915	1915	1915	1915	0
455	20231012	131700	27507945	1915	1915	1915	1915	0
456	20231012	131600	27507945	1915	1915	1915	1915	0
457	20231012	131500	27507945	1915	1915	1915	1915	0
458	20231012	131400	27507945	1915	1915	1915	1915	10
459	20231012	131300	27488795	1915	1915	1915	1915	0
460	20231012	131200	27488795	1915	1915	1915	1915	0
461	20231012	131100	27488795	1915	1915	1915	1915	0
462	20231012	131000	27488795	1915	1915	1915	1915	4
463	20231012	130900	27481135	1915	1915	1915	1915	0
464	20231012	130800	27481135	1915	1915	1915	1915	0
465	20231012	130700	27481135	1915	1915	1915	1915	0
466	20231012	130600	27481135	1915	1915	1915	1915	0
467	20231012	130500	27481135	1915	1915	1915	1915	0
468	20231012	130400	27481135	1915	1915	1915	1915	0
469	20231012	130300	27481135	1915	1915	1915	1915	45
470	20231012	130200	27394960	1915	1915	1915	1915	0
471	20231012	130100	27394960	1915	1915	1915	1915	0
472	20231012	130000	27394960	1915	1915	1915	1915	0
473	20231012	125900	27394960	1915	1915	1915	1915	0
474	20231012	125800	27394960	1915	1915	1915	1915	0
475	20231012	125700	27394960	1915	1915	1915	1915	0
476	20231012	125600	27394960	1915	1915	1915	1915	0
477	20231012	125500	27394960	1915	1915	1915	1915	0
478	20231012	125400	27394960	1915	1915	1915	1915	0
479	20231012	125300	27394960	1915	1915	1915	1915	14
480	20231012	125200	27368150	1915	1915	1915	1915	0
481	20231012	125100	27368150	1915	1915	1915	1915	0
482	20231012	125000	27368150	1915	1915	1915	1915	0
483	20231012	124900	27368150	1915	1915	1915	1915	0
484	20231012	124800	27368150	1915	1915	1915	1915	0
485	20231012	124700	27368150	1915	1915	1915	1915	100
486	20231012	124600	27176650	1915	1915	1915	1915	0
487	20231012	124500	27176650	1915	1915	1915	1915	0
488	20231012	124400	27176650	1915	1915	1915	1915	0
489	20231012	124300	27176650	1915	1915	1915	1915	0
490	20231012	124200	27176650	1915	1915	1915	1915	0
491	20231012	124100	27176650	1915	1915	1915	1915	0
492	20231012	124000	27176650	1915	1915	1915	1915	0
493	20231012	123900	27176650	1915	1915	1915	1915	0
494	20231012	123800	27176650	1915	1915	1915	1915	0
495	20231012	123700	27176650	1915	1915	1915	1915	0
496	20231012	123600	27176650	1915	1915	1915	1915	0
497	20231012	123500	27176650	1915	1915	1915	1915	850
498	20231012	123400	25548900	1915	1915	1915	1915	0
499	20231012	123300	25548900	1915	1915	1915	1915	0
500	20231012	123200	25548900	1915	1915	1915	1915	0
501	20231012	123100	25548900	1915	1915	1915	1915	0
502	20231012	123000	25548900	1915	1915	1915	1915	0
503	20231012	122900	25548900	1915	1915	1915	1915	0
504	20231012	122800	25548900	1915	1915	1915	1915	0
505	20231012	122700	25548900	1915	1915	1915	1915	0
506	20231012	122600	25548900	1915	1915	1915	1915	0
507	20231012	122500	25548900	1915	1915	1915	1915	1
508	20231012	122400	25546985	1915	1915	1915	1915	0
509	20231012	122300	25546985	1915	1915	1915	1915	0
510	20231012	122200	25546985	1915	1915	1915	1915	0
511	20231012	122100	25546985	1915	1915	1915	1915	0
512	20231012	122000	25546985	1915	1915	1915	1915	0
513	20231012	121900	25546985	1915	1915	1915	1915	0
514	20231012	121800	25546985	1915	1915	1915	1915	0
515	20231012	121700	25546985	1915	1915	1915	1915	0
516	20231012	121600	25546985	1915	1915	1915	1915	0
517	20231012	121500	25546985	1915	1915	1915	1915	0
518	20231012	121400	25546985	1915	1915	1915	1915	200
519	20231012	121300	25163985	1916	1916	1916	1916	0
520	20231012	121200	25163985	1916	1916	1916	1916	0
521	20231012	121100	25163985	1916	1916	1916	1916	0
522	20231012	121000	25163985	1916	1916	1916	1916	4
523	20231012	120900	25156321	1916	1916	1916	1916	0
524	20231012	120800	25156321	1916	1916	1916	1916	0
525	20231012	120700	25156321	1916	1916	1916	1916	0
526	20231012	120600	25156321	1916	1916	1916	1916	0
527	20231012	120500	25156321	1916	1916	1916	1916	0
528	20231012	120400	25156321	1916	1916	1916	1916	0
529	20231012	120300	25156321	1916	1916	1916	1916	8
530	20231012	120200	25140993	1916	1916	1916	1916	0
531	20231012	120100	25140993	1916	1916	1916	1916	0
532	20231012	120000	25140993	1916	1916	1916	1916	0
533	20231012	115900	25140993	1916	1916	1916	1916	0
534	20231012	115800	25140993	1916	1914	1916	1914	910
535	20231012	115700	23398360	1908	1908	1908	1908	0
536	20231012	115600	23398360	1908	1908	1908	1908	0
537	20231012	115500	23398360	1908	1908	1908	1908	0
538	20231012	115400	23398360	1908	1908	1908	1908	0
539	20231012	115300	23398360	1908	1908	1908	1908	0
540	20231012	115200	23398360	1908	1908	1908	1908	0
541	20231012	115100	23398360	1908	1908	1908	1908	0
542	20231012	115000	23398360	1908	1908	1908	1908	0
543	20231012	114900	23398360	1908	1908	1908	1908	1
544	20231012	114800	23396452	1914	1914	1914	1914	0
545	20231012	114700	23396452	1914	1914	1914	1914	0
546	20231012	114600	23396452	1914	1914	1914	1914	0
547	20231012	114500	23396452	1914	1914	1914	1914	0
548	20231012	114400	23396452	1914	1914	1914	1914	0
549	20231012	114300	23396452	1914	1914	1914	1914	0
550	20231012	114200	23396452	1914	1914	1914	1914	0
551	20231012	114100	23396452	1914	1914	1914	1914	0
552	20231012	114000	23396452	1914	1914	1914	1914	1
553	20231012	113900	23394538	1908	1908	1908	1908	0
554	20231012	113800	23394538	1908	1908	1908	1908	0
555	20231012	113700	23394538	1908	1908	1908	1908	0
556	20231012	113600	23394538	1908	1908	1908	1908	0
557	20231012	113500	23394538	1908	1908	1908	1908	0
558	20231012	113400	23394538	1908	1908	1908	1908	20
559	20231012	113300	23356378	1908	1908	1908	1908	0
560	20231012	113200	23356378	1908	1908	1908	1908	0
561	20231012	113100	23356378	1908	1908	1908	1908	1
562	20231012	113000	23354470	1914	1914	1914	1914	0
563	20231012	112900	23354470	1914	1914	1914	1914	0
564	20231012	112800	23354470	1914	1914	1914	1914	0
565	20231012	112700	23354470	1914	1914	1914	1914	0
566	20231012	112600	23354470	1914	1914	1914	1914	0
567	20231012	112500	23354470	1914	1914	1914	1914	1
568	20231012	112400	23352556	1914	1914	1914	1914	0
569	20231012	112300	23352556	1914	1914	1914	1914	0
570	20231012	112200	23352556	1914	1914	1914	1914	0
571	20231012	112100	23352556	1914	1914	1914	1914	0
572	20231012	112000	23352556	1914	1914	1914	1914	0
573	20231012	111900	23352556	1914	1914	1914	1914	0
574	20231012	111800	23352556	1914	1914	1914	1914	102
575	20231012	111700	23157328	1905	1905	1905	1905	5
576	20231012	111600	23147803	1914	1914	1914	1914	0
577	20231012	111500	23147803	1914	1914	1914	1914	0
578	20231012	111400	23147803	1914	1914	1914	1914	60
579	20231012	111300	23032963	1914	1914	1914	1914	0
580	20231012	111200	23032963	1914	1914	1914	1914	36
581	20231012	111100	22964059	1914	1914	1914	1914	0
582	20231012	111000	22964059	1914	1914	1914	1914	4
583	20231012	110900	22956403	1914	1914	1914	1914	0
584	20231012	110800	22956403	1914	1914	1914	1914	0
585	20231012	110700	22956403	1914	1914	1914	1914	0
586	20231012	110600	22956403	1914	1914	1914	1914	0
587	20231012	110500	22956403	1914	1914	1914	1914	0
588	20231012	110400	22956403	1914	1913	1914	1913	20
589	20231012	110300	22918136	1902	1902	1902	1902	0
590	20231012	110200	22918136	1902	1902	1902	1902	688
591	20231012	110100	21609560	1915	1915	1915	1915	0
592	20231012	110000	21609560	1915	1915	1915	1915	0
593	20231012	105900	21609560	1915	1915	1915	1915	0
594	20231012	105800	21609560	1915	1915	1915	1915	0
595	20231012	105700	21609560	1915	1915	1915	1915	0
596	20231012	105600	21609560	1915	1915	1915	1915	0
597	20231012	105500	21609560	1915	1915	1915	1915	0
598	20231012	105400	21609560	1915	1915	1915	1915	0
599	20231012	105300	21609560	1915	1915	1915	1915	0
600	20231012	105200	21609560	1915	1915	1915	1915	0
601	20231012	105100	21609560	1915	1915	1915	1915	0
602	20231012	105000	21609560	1915	1915	1915	1915	0
603	20231012	104900	21609560	1915	1915	1915	1915	0
604	20231012	104800	21609560	1915	1915	1915	1915	0
605	20231012	104700	21609560	1915	1915	1915	1915	0
606	20231012	104600	21609560	1915	1915	1915	1915	0
607	20231012	104500	21609560	1915	1915	1915	1915	0
608	20231012	104400	21609560	1915	1915	1915	1915	0
609	20231012	104300	21609560	1915	1915	1915	1915	0
610	20231012	104200	21609560	1915	1915	1915	1915	0
611	20231012	104100	21609560	1915	1915	1915	1915	0
612	20231012	104000	21609560	1915	1915	1915	1915	0
613	20231012	103900	21609560	1915	1902	1915	1901	25
614	20231012	103800	21561837	1906	1906	1906	1906	2
615	20231012	103700	21558025	1902	1902	1902	1902	55
616	20231012	103600	21453415	1902	1902	1902	1902	0
617	20231012	103500	21453415	1902	1903	1903	1902	502
618	20231012	103400	20498610	1901	1901	1901	1901	0
619	20231012	103300	20498610	1901	1901	1901	1901	0
620	20231012	103200	20498610	1901	1901	1901	1901	0
621	20231012	103100	20498610	1901	1901	1901	1901	0
622	20231012	103000	20498610	1901	1901	1901	1901	0
623	20231012	102900	20498610	1901	1901	1901	1901	0
624	20231012	102800	20498610	1901	1901	1901	1901	0
625	20231012	102700	20498610	1901	1901	1901	1901	0
626	20231012	102600	20498610	1901	1901	1901	1901	0
627	20231012	102500	20498610	1901	1901	1901	1901	0
628	20231012	102400	20498610	1901	1901	1901	1901	0
629	20231012	102300	20498610	1901	1901	1901	1901	0
630	20231012	102200	20498610	1901	1901	1901	1901	0
631	20231012	102100	20498610	1901	1901	1901	1901	0
632	20231012	102000	20498610	1901	1901	1901	1901	0
633	20231012	101900	20498610	1901	1902	1902	1901	506
634	20231012	101800	19536698	1902	1902	1902	1902	0
635	20231012	101700	19536698	1902	1903	1903	1902	10
636	20231012	101600	19517672	1915	1915	1915	1915	0
637	20231012	101500	19517672	1915	1915	1915	1915	0
638	20231012	101400	19517672	1915	1904	1915	1902	133
639	20231012	101300	19264671	1914	1914	1914	1914	45
640	20231012	101200	19178541	1914	1914	1914	1914	0
641	20231012	101100	19178541	1914	1914	1914	1914	0
642	20231012	101000	19178541	1914	1914	1914	1914	5
643	20231012	100900	19168971	1913	1913	1913	1913	0
644	20231012	100800	19168971	1913	1913	1913	1913	0
645	20231012	100700	19168971	1913	1913	1913	1913	647
646	20231012	100600	17931260	1913	1913	1913	1913	2
647	20231012	100500	17927434	1902	1903	1903	1902	3166
648	20231012	100400	11905172	1902	1902	1902	1902	0
649	20231012	100300	11905172	1902	1902	1902	1902	60
650	20231012	100200	11791052	1902	1902	1902	1902	0
651	20231012	100100	11791052	1902	1902	1902	1902	0
652	20231012	100000	11791052	1902	1902	1902	1902	14
653	20231012	095900	11764424	1910	1913	1913	1910	53
654	20231012	095800	11663179	1910	1910	1910	1910	0
655	20231012	095700	11663179	1910	1910	1910	1910	2
656	20231012	095600	11659359	1913	1913	1913	1913	0
657	20231012	095500	11659359	1913	1912	1913	1912	441
658	20231012	095400	10815811	1912	1912	1912	1912	0
659	20231012	095300	10815811	1912	1912	1912	1912	0
660	20231012	095200	10815811	1912	1912	1912	1912	0
661	20231012	095100	10815811	1912	1912	1912	1912	0
662	20231012	095000	10815811	1912	1912	1912	1912	0
663	20231012	094900	10815811	1912	1912	1912	1912	0
664	20231012	094800	10815811	1912	1912	1912	1912	0
665	20231012	094700	10815811	1912	1912	1912	1912	369
666	20231012	094600	10110283	1912	1912	1912	1912	0
667	20231012	094500	10110283	1912	1912	1912	1912	0
668	20231012	094400	10110283	1912	1912	1912	1912	254
669	20231012	094300	9624635	1912	1912	1912	1912	0
670	20231012	094200	9624635	1912	1912	1912	1912	1
671	20231012	094100	9622723	1912	1912	1912	1912	0
672	20231012	094000	9622723	1912	1912	1912	1912	50
673	20231012	093900	9527123	1912	1912	1912	1912	0
674	20231012	093800	9527123	1912	1912	1912	1912	0
675	20231012	093700	9527123	1912	1912	1912	1912	0
676	20231012	093600	9527123	1912	1912	1912	1912	45
677	20231012	093500	9441083	1912	1912	1912	1912	0
678	20231012	093400	9441083	1912	1912	1912	1912	8
679	20231012	093300	9425787	1912	1912	1912	1912	3
680	20231012	093200	9420051	1912	1912	1912	1912	3
681	20231012	093100	9414315	1912	1912	1912	1912	2
682	20231012	093000	9410491	1912	1912	1912	1912	0
683	20231012	092900	9410491	1912	1912	1912	1912	0
684	20231012	092800	9410491	1912	1912	1912	1912	0
685	20231012	092700	9410491	1912	1912	1912	1912	0
686	20231012	092600	9410491	1912	1912	1912	1912	0
687	20231012	092500	9410491	1912	1912	1912	1912	21
688	20231012	092400	9370339	1914	1914	1914	1914	0
689	20231012	092300	9370339	1914	1914	1914	1914	0
690	20231012	092200	9370339	1914	1914	1914	1914	0
691	20231012	092100	9370339	1914	1914	1914	1914	0
692	20231012	092000	9370339	1914	1901	1914	1901	4
693	20231012	091900	9362696	1916	1916	1916	1916	0
694	20231012	091800	9362696	1916	1916	1916	1916	0
695	20231012	091700	9362696	1916	1916	1916	1916	0
696	20231012	091600	9362696	1916	1916	1916	1916	4
697	20231012	091500	9355032	1900	1918	1918	1900	1808
698	20231012	091400	5918444	1918	1918	1918	1918	0
699	20231012	091300	5918444	1918	1918	1918	1918	1
700	20231012	091200	5916526	1919	1919	1919	1919	0
701	20231012	091100	5916526	1919	1919	1919	1919	0
702	20231012	091000	5916526	1919	1919	1919	1919	0
703	20231012	090900	5916526	1919	1919	1919	1919	218
704	20231012	090800	5498184	1919	1919	1919	1919	9
705	20231012	090700	5480913	1919	1919	1919	1919	13
706	20231012	090600	5455966	1919	1919	1919	1919	41
707	20231012	090500	5377287	1919	1919	1919	1919	332
708	20231012	090400	4740179	1919	1906	1919	1905	813
709	20231012	090300	3184602	1920	1920	1920	1920	0
710	20231012	090200	3184602	1920	1919	1920	1919	70
711	20231012	090100	3050210	1910	1910	1910	1910	0
712	20231012	090000	3050210	1910	1905	1910	1905	1601