KissMeData/154040/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	200900	107734136	1876	1876	1876	1876	6200
3	20231010	200800	107734136	1876	1876	1876	1876	0
4	20231010	200700	107734136	1876	1876	1876	1876	0
5	20231010	200600	107734136	1876	1876	1876	1876	0
6	20231010	200500	107734136	1876	1876	1876	1876	0
7	20231010	200400	107734136	1876	1876	1876	1876	0
8	20231010	200300	107734136	1876	1876	1876	1876	0
9	20231010	200200	107734136	1876	1876	1876	1876	0
10	20231010	200100	107734136	1876	1876	1876	1876	0
11	20231010	200000	107734136	1876	1876	1876	1876	0
12	20231010	195900	107734136	1876	1876	1876	1876	0
13	20231010	195800	107734136	1876	1876	1876	1876	0
14	20231010	195700	107734136	1876	1876	1876	1876	0
15	20231010	195600	107734136	1876	1876	1876	1876	0
16	20231010	195500	107734136	1876	1876	1876	1876	0
17	20231010	195400	107734136	1876	1876	1876	1876	0
18	20231010	195300	107734136	1876	1876	1876	1876	0
19	20231010	195200	107734136	1876	1876	1876	1876	0
20	20231010	195100	107734136	1876	1876	1876	1876	0
21	20231010	195000	107734136	1876	1876	1876	1876	0
22	20231010	194900	107734136	1876	1876	1876	1876	0
23	20231010	194800	107734136	1876	1876	1876	1876	0
24	20231010	194700	107734136	1876	1876	1876	1876	0
25	20231010	194600	107734136	1876	1876	1876	1876	0
26	20231010	194500	107734136	1876	1876	1876	1876	0
27	20231010	194400	107734136	1876	1876	1876	1876	0
28	20231010	194300	107734136	1876	1876	1876	1876	0
29	20231010	194200	107734136	1876	1876	1876	1876	0
30	20231010	194100	107734136	1876	1876	1876	1876	0
31	20231010	194000	107734136	1876	1876	1876	1876	0
32	20231010	193900	107734136	1876	1876	1876	1876	6200
33	20231010	193800	107734136	1876	1876	1876	1876	0
34	20231010	193700	107734136	1876	1876	1876	1876	0
35	20231010	193600	107734136	1876	1876	1876	1876	0
36	20231010	193500	107734136	1876	1876	1876	1876	0
37	20231010	193400	107734136	1876	1876	1876	1876	0
38	20231010	193300	107734136	1876	1876	1876	1876	0
39	20231010	193200	107734136	1876	1876	1876	1876	0
40	20231010	193100	107734136	1876	1876	1876	1876	0
41	20231010	193000	107734136	1876	1876	1876	1876	0
42	20231010	192900	107734136	1876	1876	1876	1876	0
43	20231010	192800	107734136	1876	1876	1876	1876	0
44	20231010	192700	107734136	1876	1876	1876	1876	0
45	20231010	192600	107734136	1876	1876	1876	1876	0
46	20231010	192500	107734136	1876	1876	1876	1876	0
47	20231010	192400	107734136	1876	1876	1876	1876	0
48	20231010	192300	107734136	1876	1876	1876	1876	0
49	20231010	192200	107734136	1876	1876	1876	1876	0
50	20231010	192100	107734136	1876	1876	1876	1876	0
51	20231010	192000	107734136	1876	1876	1876	1876	0
52	20231010	191900	107734136	1876	1876	1876	1876	0
53	20231010	191800	107734136	1876	1876	1876	1876	0
54	20231010	191700	107734136	1876	1876	1876	1876	0
55	20231010	191600	107734136	1876	1876	1876	1876	0
56	20231010	191500	107734136	1876	1876	1876	1876	0
57	20231010	191400	107734136	1876	1876	1876	1876	0
58	20231010	191300	107734136	1876	1876	1876	1876	0
59	20231010	191200	107734136	1876	1876	1876	1876	0
60	20231010	191100	107734136	1876	1876	1876	1876	0
61	20231010	191000	107734136	1876	1876	1876	1876	0
62	20231010	190900	107734136	1876	1876	1876	1876	6200
63	20231010	190800	107734136	1876	1876	1876	1876	0
64	20231010	190700	107734136	1876	1876	1876	1876	0
65	20231010	190600	107734136	1876	1876	1876	1876	0
66	20231010	190500	107734136	1876	1876	1876	1876	0
67	20231010	190400	107734136	1876	1876	1876	1876	0
68	20231010	190300	107734136	1876	1876	1876	1876	0
69	20231010	190200	107734136	1876	1876	1876	1876	0
70	20231010	190100	107734136	1876	1876	1876	1876	0
71	20231010	190000	107734136	1876	1876	1876	1876	0
72	20231010	185900	107734136	1876	1876	1876	1876	0
73	20231010	185800	107734136	1876	1876	1876	1876	0
74	20231010	185700	107734136	1876	1876	1876	1876	0
75	20231010	185600	107734136	1876	1876	1876	1876	0
76	20231010	185500	107734136	1876	1876	1876	1876	0
77	20231010	185400	107734136	1876	1876	1876	1876	0
78	20231010	185300	107734136	1876	1876	1876	1876	0
79	20231010	185200	107734136	1876	1876	1876	1876	0
80	20231010	185100	107734136	1876	1876	1876	1876	0
81	20231010	185000	107734136	1876	1876	1876	1876	0
82	20231010	184900	107734136	1876	1876	1876	1876	0
83	20231010	184800	107734136	1876	1876	1876	1876	0
84	20231010	184700	107734136	1876	1876	1876	1876	0
85	20231010	184600	107734136	1876	1876	1876	1876	0
86	20231010	184500	107734136	1876	1876	1876	1876	0
87	20231010	184400	107734136	1876	1876	1876	1876	0
88	20231010	184300	107734136	1876	1876	1876	1876	0
89	20231010	184200	107734136	1876	1876	1876	1876	0
90	20231010	184100	107734136	1876	1876	1876	1876	0
91	20231010	184000	107734136	1876	1876	1876	1876	0
92	20231010	183900	107734136	1876	1876	1876	1876	6200
93	20231010	183800	107734136	1876	1876	1876	1876	0
94	20231010	183700	107734136	1876	1876	1876	1876	0
95	20231010	183600	107734136	1876	1876	1876	1876	0
96	20231010	183500	107734136	1876	1876	1876	1876	0
97	20231010	183400	107734136	1876	1876	1876	1876	0
98	20231010	183300	107734136	1876	1876	1876	1876	0
99	20231010	183200	107734136	1876	1876	1876	1876	0
100	20231010	183100	107734136	1876	1876	1876	1876	0
101	20231010	183000	107734136	1876	1876	1876	1876	0
102	20231010	182900	107734136	1876	1876	1876	1876	0
103	20231010	182800	107734136	1876	1876	1876	1876	0
104	20231010	182700	107734136	1876	1876	1876	1876	0
105	20231010	182600	107734136	1876	1876	1876	1876	0
106	20231010	182500	107734136	1876	1876	1876	1876	0
107	20231010	182400	107734136	1876	1876	1876	1876	0
108	20231010	182300	107734136	1876	1876	1876	1876	0
109	20231010	182200	107734136	1876	1876	1876	1876	0
110	20231010	182100	107734136	1876	1876	1876	1876	0
111	20231010	182000	107734136	1876	1876	1876	1876	0
112	20231010	181900	107734136	1876	1876	1876	1876	0
113	20231010	181800	107734136	1876	1876	1876	1876	0
114	20231010	181700	107734136	1876	1876	1876	1876	0
115	20231010	181600	107734136	1876	1876	1876	1876	0
116	20231010	181500	107734136	1876	1876	1876	1876	0
117	20231010	181400	107734136	1876	1876	1876	1876	0
118	20231010	181300	107734136	1876	1876	1876	1876	0
119	20231010	181200	107734136	1876	1876	1876	1876	0
120	20231010	181100	107734136	1876	1876	1876	1876	0
121	20231010	181000	107734136	1876	1876	1876	1876	0
122	20231010	180900	107734136	1876	1876	1876	1876	6200
123	20231010	180800	107734136	1876	1876	1876	1876	0
124	20231010	180700	107734136	1876	1876	1876	1876	0
125	20231010	180600	107734136	1876	1876	1876	1876	0
126	20231010	180500	107734136	1876	1876	1876	1876	0
127	20231010	180400	107734136	1876	1876	1876	1876	0
128	20231010	180300	107734136	1876	1876	1876	1876	0
129	20231010	180200	107734136	1876	1876	1876	1876	0
130	20231010	180100	107734136	1876	1876	1876	1876	0
131	20231010	180000	107734136	1876	1876	1876	1876	0
132	20231010	175900	107734136	1876	1876	1876	1876	0
133	20231010	175800	107734136	1876	1876	1876	1876	0
134	20231010	175700	107734136	1876	1876	1876	1876	0
135	20231010	175600	107734136	1876	1876	1876	1876	0
136	20231010	175500	107734136	1876	1876	1876	1876	0
137	20231010	175400	107734136	1876	1876	1876	1876	0
138	20231010	175300	107734136	1876	1876	1876	1876	0
139	20231010	175200	107734136	1876	1876	1876	1876	0
140	20231010	175100	107734136	1876	1876	1876	1876	0
141	20231010	175000	107734136	1876	1876	1876	1876	0
142	20231010	174900	107734136	1876	1876	1876	1876	0
143	20231010	174800	107734136	1876	1876	1876	1876	0
144	20231010	174700	107734136	1876	1876	1876	1876	0
145	20231010	174600	107734136	1876	1876	1876	1876	0
146	20231010	174500	107734136	1876	1876	1876	1876	0
147	20231010	174400	107734136	1876	1876	1876	1876	0
148	20231010	174300	107734136	1876	1876	1876	1876	0
149	20231010	174200	107734136	1876	1876	1876	1876	0
150	20231010	174100	107734136	1876	1876	1876	1876	0
151	20231010	174000	107734136	1876	1876	1876	1876	0
152	20231010	173900	107734136	1876	1876	1876	1876	6200
153	20231010	173800	107734136	1876	1876	1876	1876	0
154	20231010	173700	107734136	1876	1876	1876	1876	0
155	20231010	173600	107734136	1876	1876	1876	1876	0
156	20231010	173500	107734136	1876	1876	1876	1876	0
157	20231010	173400	107734136	1876	1876	1876	1876	0
158	20231010	173300	107734136	1876	1876	1876	1876	0
159	20231010	173200	107734136	1876	1876	1876	1876	0
160	20231010	173100	107734136	1876	1876	1876	1876	0
161	20231010	173000	107734136	1876	1876	1876	1876	0
162	20231010	172900	107734136	1876	1876	1876	1876	0
163	20231010	172800	107734136	1876	1876	1876	1876	0
164	20231010	172700	107734136	1876	1876	1876	1876	0
165	20231010	172600	107734136	1876	1876	1876	1876	0
166	20231010	172500	107734136	1876	1876	1876	1876	0
167	20231010	172400	107734136	1876	1876	1876	1876	0
168	20231010	172300	107734136	1876	1876	1876	1876	0
169	20231010	172200	107734136	1876	1876	1876	1876	0
170	20231010	172100	107734136	1876	1876	1876	1876	0
171	20231010	172000	107734136	1876	1876	1876	1876	0
172	20231010	171900	107734136	1876	1876	1876	1876	0
173	20231010	171800	107734136	1876	1876	1876	1876	0
174	20231010	171700	107734136	1876	1876	1876	1876	0
175	20231010	171600	107734136	1876	1876	1876	1876	0
176	20231010	171500	107734136	1876	1876	1876	1876	0
177	20231010	171400	107734136	1876	1876	1876	1876	0
178	20231010	171300	107734136	1876	1876	1876	1876	0
179	20231010	171200	107734136	1876	1876	1876	1876	0
180	20231010	171100	107734136	1876	1876	1876	1876	0
181	20231010	171000	107734136	1876	1876	1876	1876	0
182	20231010	170900	107734136	1876	1876	1876	1876	6200
183	20231010	170800	107734136	1876	1876	1876	1876	0
184	20231010	170700	107734136	1876	1876	1876	1876	0
185	20231010	170600	107734136	1876	1876	1876	1876	0
186	20231010	170500	107734136	1876	1876	1876	1876	0
187	20231010	170400	107734136	1876	1876	1876	1876	0
188	20231010	170300	107734136	1876	1876	1876	1876	0
189	20231010	170200	107734136	1876	1876	1876	1876	0
190	20231010	170100	107734136	1876	1876	1876	1876	0
191	20231010	170000	107734136	1876	1876	1876	1876	0
192	20231010	165900	107734136	1876	1876	1876	1876	0
193	20231010	165800	107734136	1876	1876	1876	1876	0
194	20231010	165700	107734136	1876	1876	1876	1876	0
195	20231010	165600	107734136	1876	1876	1876	1876	0
196	20231010	165500	107734136	1876	1876	1876	1876	0
197	20231010	165400	107734136	1876	1876	1876	1876	0
198	20231010	165300	107734136	1876	1876	1876	1876	0
199	20231010	165200	107734136	1876	1876	1876	1876	0
200	20231010	165100	107734136	1876	1876	1876	1876	0
201	20231010	165000	107734136	1876	1876	1876	1876	0
202	20231010	164900	107734136	1876	1876	1876	1876	0
203	20231010	164800	107734136	1876	1876	1876	1876	0
204	20231010	164700	107734136	1876	1876	1876	1876	0
205	20231010	164600	107734136	1876	1876	1876	1876	0
206	20231010	164500	107734136	1876	1876	1876	1876	0
207	20231010	164400	107734136	1876	1876	1876	1876	0
208	20231010	164300	107734136	1876	1876	1876	1876	0
209	20231010	164200	107734136	1876	1876	1876	1876	0
210	20231010	164100	107734136	1876	1876	1876	1876	0
211	20231010	164000	107734136	1876	1876	1876	1876	0
212	20231010	163900	107734136	1876	1876	1876	1876	6200
213	20231010	163800	107734136	1876	1876	1876	1876	0
214	20231010	163700	107734136	1876	1876	1876	1876	0
215	20231010	163600	107734136	1876	1876	1876	1876	0
216	20231010	163500	107734136	1876	1876	1876	1876	0
217	20231010	163400	107734136	1876	1876	1876	1876	0
218	20231010	163300	107734136	1876	1876	1876	1876	0
219	20231010	163200	107734136	1876	1876	1876	1876	0
220	20231010	163100	107734136	1876	1876	1876	1876	0
221	20231010	163000	107734136	1876	1876	1876	1876	0
222	20231010	162900	107734136	1876	1876	1876	1876	0
223	20231010	162800	107734136	1876	1876	1876	1876	0
224	20231010	162700	107734136	1876	1876	1876	1876	0
225	20231010	162600	107734136	1876	1876	1876	1876	0
226	20231010	162500	107734136	1876	1876	1876	1876	0
227	20231010	162400	107734136	1876	1876	1876	1876	0
228	20231010	162300	107734136	1876	1876	1876	1876	0
229	20231010	162200	107734136	1876	1876	1876	1876	0
230	20231010	162100	107734136	1876	1876	1876	1876	0
231	20231010	162000	107734136	1876	1876	1876	1876	0
232	20231010	161900	107734136	1876	1876	1876	1876	0
233	20231010	161800	107734136	1876	1876	1876	1876	0
234	20231010	161700	107734136	1876	1876	1876	1876	0
235	20231010	161600	107734136	1876	1876	1876	1876	0
236	20231010	161500	107734136	1876	1876	1876	1876	0
237	20231010	161400	107734136	1876	1876	1876	1876	0
238	20231010	161300	107734136	1876	1876	1876	1876	0
239	20231010	161200	107734136	1876	1876	1876	1876	0
240	20231010	161100	107734136	1876	1876	1876	1876	0
241	20231010	161000	107734136	1876	1876	1876	1876	0
242	20231010	160900	107734136	1876	1876	1876	1876	6200
243	20231010	160800	107734136	1876	1876	1876	1876	0
244	20231010	160700	107734136	1876	1876	1876	1876	0
245	20231010	160600	107734136	1876	1876	1876	1876	0
246	20231010	160500	107734136	1876	1876	1876	1876	0
247	20231010	160400	107734136	1876	1876	1876	1876	0
248	20231010	160300	107734136	1876	1876	1876	1876	0
249	20231010	160200	107734136	1876	1876	1876	1876	0
250	20231010	160100	107734136	1876	1876	1876	1876	0
251	20231010	160000	107734136	1876	1876	1876	1876	0
252	20231010	155900	107734136	1876	1876	1876	1876	0
253	20231010	155800	107734136	1876	1876	1876	1876	0
254	20231010	155700	107734136	1876	1876	1876	1876	0
255	20231010	155600	107734136	1876	1876	1876	1876	0
256	20231010	155500	107734136	1876	1876	1876	1876	0
257	20231010	155400	107734136	1876	1876	1876	1876	0
258	20231010	155300	107734136	1876	1876	1876	1876	0
259	20231010	155200	107734136	1876	1876	1876	1876	0
260	20231010	155100	107734136	1876	1876	1876	1876	0
261	20231010	155000	107734136	1876	1876	1876	1876	0
262	20231010	154900	107734136	1876	1876	1876	1876	0
263	20231010	154800	107734136	1876	1876	1876	1876	0
264	20231010	154700	107734136	1876	1876	1876	1876	0
265	20231010	154600	107734136	1876	1876	1876	1876	0
266	20231010	154500	107734136	1876	1876	1876	1876	0
267	20231010	154400	107734136	1876	1876	1876	1876	0
268	20231010	154300	107734136	1876	1876	1876	1876	0
269	20231010	154200	107734136	1876	1876	1876	1876	0
270	20231010	154100	107734136	1876	1876	1876	1876	0
271	20231010	154000	107734136	1876	1876	1876	1876	0
272	20231010	153900	107734136	1876	1876	1876	1876	6200
273	20231010	153800	107734136	1876	1876	1876	1876	0
274	20231010	153700	107734136	1876	1876	1876	1876	0
275	20231010	153600	107734136	1876	1876	1876	1876	0
276	20231010	153500	107734136	1876	1876	1876	1876	0
277	20231010	153400	107734136	1876	1876	1876	1876	0
278	20231010	153300	107734136	1876	1876	1876	1876	0
279	20231010	153200	107734136	1876	1876	1876	1876	0
280	20231010	153100	107734136	1876	1876	1876	1876	0
281	20231010	153000	107734136	1876	1876	1876	1876	6200
282	20231010	152900	96102936	1879	1879	1879	1879	0
283	20231010	152800	96102936	1879	1879	1879	1879	0
284	20231010	152700	96102936	1879	1879	1879	1879	0
285	20231010	152600	96102936	1879	1879	1879	1879	0
286	20231010	152500	96102936	1879	1879	1879	1879	0
287	20231010	152400	96102936	1879	1879	1879	1879	0
288	20231010	152300	96102936	1879	1879	1879	1879	0
289	20231010	152200	96102936	1879	1879	1879	1879	0
290	20231010	152100	96102936	1879	1879	1879	1879	0
291	20231010	152000	96102936	1879	1879	1879	1879	0
292	20231010	151900	96102936	1879	1879	1879	1879	0
293	20231010	151800	96102936	1879	1879	1879	1879	0
294	20231010	151700	96102936	1879	1879	1879	1879	607
295	20231010	151600	94962383	1891	1891	1891	1891	4
296	20231010	151500	94954819	1885	1885	1885	1885	0
297	20231010	151400	94954819	1885	1885	1885	1885	6
298	20231010	151300	94943509	1886	1886	1886	1886	200
299	20231010	151200	94566309	1891	1891	1891	1891	1
300	20231010	151100	94564418	1878	1878	1878	1878	0
301	20231010	151000	94564418	1878	1878	1878	1878	0
302	20231010	150900	94564418	1878	1878	1878	1878	0
303	20231010	150800	94564418	1878	1878	1878	1878	0
304	20231010	150700	94564418	1878	1878	1878	1878	0
305	20231010	150600	94564418	1878	1878	1878	1878	3
306	20231010	150500	94558784	1878	1878	1878	1878	2
307	20231010	150400	94555028	1878	1878	1878	1878	69
308	20231010	150300	94425446	1879	1879	1879	1879	10
309	20231010	150200	94406656	1877	1877	1877	1877	0
310	20231010	150100	94406656	1877	1877	1877	1877	9
311	20231010	150000	94389763	1876	1876	1876	1876	31
312	20231010	145900	94331607	1877	1878	1878	1876	637
313	20231010	145800	93136505	1877	1876	1877	1875	392
314	20231010	145700	92401313	1877	1880	1880	1877	1134
315	20231010	145600	90269427	1881	1881	1881	1881	3
316	20231010	145500	90263784	1880	1880	1880	1880	0
317	20231010	145400	90263784	1880	1880	1880	1880	14
318	20231010	145300	90237464	1880	1880	1880	1880	3
319	20231010	145200	90231824	1880	1880	1880	1880	11
320	20231010	145100	90211144	1880	1883	1883	1880	5000
321	20231010	145000	80810260	1889	1889	1889	1889	0
322	20231010	144900	80810260	1889	1887	1889	1887	1000
323	20231010	144800	78921404	1889	1889	1889	1889	400
324	20231010	144700	78165804	1889	1885	1889	1885	25
325	20231010	144600	78118599	1892	1892	1892	1892	0
326	20231010	144500	78118599	1892	1892	1892	1892	1
327	20231010	144400	78116707	1882	1888	1888	1882	4893
328	20231010	144300	68899651	1885	1895	1895	1881	1014
329	20231010	144200	66990993	1905	1905	1905	1905	1
330	20231010	144100	66989088	1895	1895	1895	1895	470
331	20231010	144000	66098438	1891	1891	1891	1891	0
332	20231010	143900	66098438	1891	1891	1891	1891	0
333	20231010	143800	66098438	1891	1891	1891	1891	100
334	20231010	143700	65909338	1886	1886	1886	1886	0
335	20231010	143600	65909338	1886	1886	1886	1886	0
336	20231010	143500	65909338	1886	1890	1890	1886	246
337	20231010	143400	65445108	1886	1886	1886	1886	0
338	20231010	143300	65445108	1886	1886	1886	1886	1
339	20231010	143200	65443222	1916	1907	1916	1907	10
340	20231010	143100	65424143	1893	1893	1893	1893	91
341	20231010	143000	65251880	1893	1893	1893	1893	17
342	20231010	142900	65219699	1893	1893	1893	1893	44
343	20231010	142800	65136407	1885	1885	1885	1885	34
344	20231010	142700	65072317	1885	1885	1885	1885	400
345	20231010	142600	64318317	1885	1885	1885	1885	2619
346	20231010	142500	59381502	1885	1885	1885	1885	0
347	20231010	142400	59381502	1885	1885	1885	1885	0
348	20231010	142300	59381502	1885	1885	1885	1885	33
349	20231010	142200	59319297	1885	1885	1885	1885	0
350	20231010	142100	59319297	1885	1885	1885	1885	0
351	20231010	142000	59319297	1885	1885	1885	1885	0
352	20231010	141900	59319297	1885	1885	1885	1885	0
353	20231010	141800	59319297	1885	1885	1885	1885	0
354	20231010	141700	59319297	1885	1885	1885	1885	1398
355	20231010	141600	56684067	1886	1886	1886	1886	901
356	20231010	141500	54984781	1886	1886	1886	1886	500
357	20231010	141400	54041781	1886	1886	1886	1886	1
358	20231010	141300	54039895	1890	1890	1890	1890	38
359	20231010	141200	53968075	1890	1890	1890	1890	30
360	20231010	141100	53911375	1890	1890	1890	1890	0
361	20231010	141000	53911375	1890	1890	1890	1890	0
362	20231010	140900	53911375	1890	1890	1890	1890	1
363	20231010	140800	53909485	1890	1890	1890	1885	556
364	20231010	140700	52858837	1891	1891	1891	1891	16
365	20231010	140600	52828581	1895	1895	1895	1895	0
366	20231010	140500	52828581	1895	1895	1895	1895	2369
367	20231010	140400	48339326	1895	1895	1895	1895	58
368	20231010	140300	48229416	1896	1896	1896	1896	213
369	20231010	140200	47825568	1896	1896	1896	1896	0
370	20231010	140100	47825568	1896	1896	1896	1896	0
371	20231010	140000	47825568	1896	1896	1896	1896	0
372	20231010	135900	47825568	1896	1897	1897	1896	296
373	20231010	135800	47264309	1898	1899	1899	1898	4
374	20231010	135700	47256716	1899	1899	1899	1899	2
375	20231010	135600	47252918	1900	1900	1900	1900	166
376	20231010	135500	46937518	1907	1907	1907	1907	0
377	20231010	135400	46937518	1907	1907	1907	1907	0
378	20231010	135300	46937518	1907	1907	1907	1907	0
379	20231010	135200	46937518	1907	1907	1907	1907	0
380	20231010	135100	46937518	1907	1907	1907	1907	0
381	20231010	135000	46937518	1907	1907	1907	1907	0
382	20231010	134900	46937518	1907	1907	1907	1907	300
383	20231010	134800	46365418	1900	1900	1900	1900	0
384	20231010	134700	46365418	1900	1900	1900	1900	0
385	20231010	134600	46365418	1900	1900	1900	1900	0
386	20231010	134500	46365418	1900	1900	1900	1900	0
387	20231010	134400	46365418	1900	1900	1900	1900	0
388	20231010	134300	46365418	1900	1900	1900	1900	429
389	20231010	134200	45550318	1900	1900	1900	1900	0
390	20231010	134100	45550318	1900	1900	1900	1900	1630
391	20231010	134000	42453318	1900	1906	1906	1900	1923
392	20231010	133900	38797067	1907	1907	1907	1907	0
393	20231010	133800	38797067	1907	1907	1907	1907	10
394	20231010	133700	38777997	1907	1908	1908	1907	252
395	20231010	133600	38297183	1908	1908	1908	1908	0
396	20231010	133500	38297183	1908	1908	1908	1908	0
397	20231010	133400	38297183	1908	1908	1908	1908	0
398	20231010	133300	38297183	1908	1908	1908	1908	0
399	20231010	133200	38297183	1908	1908	1908	1908	0
400	20231010	133100	38297183	1908	1908	1908	1908	0
401	20231010	133000	38297183	1908	1908	1908	1908	0
402	20231010	132900	38297183	1908	1908	1908	1908	0
403	20231010	132800	38297183	1908	1908	1908	1908	0
404	20231010	132700	38297183	1908	1908	1908	1908	0
405	20231010	132600	38297183	1908	1910	1910	1908	2
406	20231010	132500	38293365	1912	1912	1912	1912	0
407	20231010	132400	38293365	1912	1912	1912	1912	0
408	20231010	132300	38293365	1912	1912	1912	1912	0
409	20231010	132200	38293365	1912	1912	1912	1912	0
410	20231010	132100	38293365	1912	1912	1912	1912	1
411	20231010	132000	38291453	1909	1911	1911	1909	14
412	20231010	131900	38264713	1912	1912	1912	1912	0
413	20231010	131800	38264713	1912	1912	1912	1912	0
414	20231010	131700	38264713	1912	1912	1912	1912	0
415	20231010	131600	38264713	1912	1912	1912	1912	0
416	20231010	131500	38264713	1912	1916	1916	1912	3069
417	20231010	131400	32390223	1916	1916	1916	1916	34
418	20231010	131300	32325079	1916	1917	1917	1916	132
419	20231010	131200	32072070	1917	1918	1918	1917	135
420	20231010	131100	31813145	1918	1918	1918	1918	1
421	20231010	131000	31811227	1918	1919	1919	1918	30
422	20231010	130900	31753686	1919	1919	1919	1919	0
423	20231010	130800	31753686	1919	1919	1919	1919	0
424	20231010	130700	31753686	1919	1919	1919	1919	0
425	20231010	130600	31753686	1919	1919	1919	1919	3
426	20231010	130500	31747929	1919	1919	1919	1919	1
427	20231010	130400	31746010	1920	1923	1923	1920	1474
428	20231010	130300	28913726	1923	1924	1924	1923	375
429	20231010	130200	28192261	1924	1924	1924	1924	0
430	20231010	130100	28192261	1924	1924	1924	1924	2
431	20231010	130000	28188413	1924	1924	1924	1924	1
432	20231010	125900	28186489	1924	1924	1924	1924	1
433	20231010	125800	28184565	1924	1924	1924	1924	0
434	20231010	125700	28184565	1924	1927	1929	1924	71
435	20231010	125600	28047713	1924	1925	1927	1924	308
436	20231010	125500	27454651	1925	1925	1925	1925	1
437	20231010	125400	27452726	1925	1925	1925	1925	0
438	20231010	125300	27452726	1925	1925	1925	1925	1
439	20231010	125200	27450801	1924	1928	1928	1924	2884
440	20231010	125100	21896990	1928	1928	1928	1928	0
441	20231010	125000	21896990	1928	1928	1928	1928	1
442	20231010	124900	21895062	1929	1929	1929	1929	197
443	20231010	124800	21515049	1929	1929	1929	1929	1
444	20231010	124700	21513120	1930	1930	1930	1930	1
445	20231010	124600	21511190	1929	1929	1929	1929	1
446	20231010	124500	21509261	1929	1930	1930	1929	126
447	20231010	124400	21266082	1930	1930	1930	1930	1
448	20231010	124300	21264152	1930	1930	1930	1930	0
449	20231010	124200	21264152	1930	1930	1930	1930	1
450	20231010	124100	21262222	1930	1930	1930	1930	1
451	20231010	124000	21260292	1930	1930	1930	1930	0
452	20231010	123900	21260292	1930	1930	1930	1930	1
453	20231010	123800	21258362	1930	1930	1930	1930	1
454	20231010	123700	21256432	1930	1930	1930	1930	1
455	20231010	123600	21254502	1930	1930	1930	1930	1
456	20231010	123500	21252572	1930	1930	1930	1930	8
457	20231010	123400	21237132	1930	1930	1930	1930	1
458	20231010	123300	21235202	1930	1930	1930	1930	1
459	20231010	123200	21233272	1930	1930	1930	1930	0
460	20231010	123100	21233272	1930	1930	1930	1930	1
461	20231010	123000	21231342	1930	1930	1930	1930	1
462	20231010	122900	21229412	1930	1930	1930	1930	0
463	20231010	122800	21229412	1930	1930	1930	1930	1
464	20231010	122700	21227482	1930	1930	1930	1930	1
465	20231010	122600	21225552	1930	1930	1930	1930	1
466	20231010	122500	21223622	1930	1930	1930	1930	0
467	20231010	122400	21223622	1930	1930	1930	1930	1
468	20231010	122300	21221692	1930	1930	1930	1930	1
469	20231010	122200	21219762	1930	1930	1930	1930	1
470	20231010	122100	21217832	1934	1936	1936	1934	1307
471	20231010	122000	18687991	1936	1936	1936	1936	1
472	20231010	121900	18686055	1936	1936	1936	1936	1
473	20231010	121800	18684119	1936	1936	1936	1936	0
474	20231010	121700	18684119	1936	1936	1936	1936	1
475	20231010	121600	18682183	1936	1937	1937	1936	12
476	20231010	121500	18658940	1936	1936	1936	1936	1
477	20231010	121400	18657004	1936	1936	1936	1936	0
478	20231010	121300	18657004	1936	1936	1936	1936	1
479	20231010	121200	18655068	1936	1936	1936	1936	1
480	20231010	121100	18653132	1936	1936	1936	1936	0
481	20231010	121000	18653132	1936	1936	1936	1936	1
482	20231010	120900	18651196	1936	1936	1936	1936	1
483	20231010	120800	18649260	1937	1938	1938	1937	2
484	20231010	120700	18645385	1939	1939	1939	1939	0
485	20231010	120600	18645385	1939	1939	1939	1939	1
486	20231010	120500	18643446	1940	1940	1940	1940	1
487	20231010	120400	18641506	1942	1942	1942	1942	1
488	20231010	120300	18639564	1943	1943	1943	1943	0
489	20231010	120200	18639564	1943	1949	1952	1943	24
490	20231010	120100	18592756	1942	1941	1951	1941	14
491	20231010	120000	18565462	1941	1951	1951	1941	36
492	20231010	115900	18495473	1952	1946	1952	1944	17
493	20231010	115800	18462303	1945	1947	1952	1945	12
494	20231010	115700	18438897	1948	1948	1949	1948	4
495	20231010	115600	18431103	1952	1952	1952	1952	3
496	20231010	115500	18425247	1938	1938	1938	1938	1
497	20231010	115400	18423309	1935	1935	1935	1935	1
498	20231010	115300	18421374	1935	1935	1935	1935	1
499	20231010	115200	18419439	1952	1952	1952	1952	1
500	20231010	115100	18417487	1935	1951	1952	1935	5
501	20231010	115000	18407747	1935	1935	1935	1935	1
502	20231010	114900	18405812	1935	1935	1935	1935	0
503	20231010	114800	18405812	1935	1935	1935	1935	1
504	20231010	114700	18403877	1935	1935	1935	1935	1
505	20231010	114600	18401942	1951	1950	1951	1934	3
506	20231010	114500	18396107	1934	1934	1934	1934	0
507	20231010	114400	18396107	1934	1934	1934	1934	1
508	20231010	114300	18394173	1934	1934	1934	1934	1
509	20231010	114200	18392239	1933	1950	1950	1933	1031
510	20231010	114100	16381816	1932	1932	1932	1932	0
511	20231010	114000	16381816	1932	1930	1950	1930	256
512	20231010	113900	15886635	1930	1931	1931	1930	17
513	20231010	113800	15853809	1931	1931	1931	1931	0
514	20231010	113700	15853809	1931	1931	1932	1931	154
515	20231010	113600	15556433	1930	1931	1931	1930	50
516	20231010	113500	15459884	1931	1932	1932	1931	2
517	20231010	113400	15456021	1931	1931	1931	1931	0
518	20231010	113300	15456021	1931	1932	1932	1931	44
519	20231010	113200	15371014	1932	1932	1932	1932	49
520	20231010	113100	15276346	1932	1932	1932	1932	1
521	20231010	113000	15274414	1937	1937	1937	1937	0
522	20231010	112900	15274414	1937	1937	1937	1937	223
523	20231010	112800	14842463	1937	1937	1937	1937	1
524	20231010	112700	14840526	1943	1942	1943	1942	2
525	20231010	112600	14836641	1937	1937	1937	1937	1
526	20231010	112500	14834704	1937	1937	1937	1937	1
527	20231010	112400	14832767	1937	1942	1942	1937	9
528	20231010	112300	14815294	1937	1937	1937	1937	1
529	20231010	112200	14813357	1937	1937	1937	1937	1
530	20231010	112100	14811420	1937	1937	1937	1937	21
531	20231010	112000	14770743	1933	1933	1933	1933	1
532	20231010	111900	14768810	1932	1932	1932	1932	0
533	20231010	111800	14768810	1932	1932	1932	1932	1
534	20231010	111700	14766878	1932	1932	1932	1932	1
535	20231010	111600	14764946	1932	1932	1932	1932	0
536	20231010	111500	14764946	1932	1932	1932	1932	1
537	20231010	111400	14763014	1932	1932	1932	1932	1
538	20231010	111300	14761082	1932	1932	1932	1932	1
539	20231010	111200	14759150	1932	1932	1932	1932	50
540	20231010	111100	14662550	1932	1932	1932	1932	1
541	20231010	111000	14660618	1932	1932	1932	1932	1
542	20231010	110900	14658686	1932	1938	1938	1932	3
543	20231010	110800	14652878	1933	1933	1933	1933	418
544	20231010	110700	13844884	1933	1940	1940	1933	94
545	20231010	110600	13662531	1940	1940	1940	1940	1
546	20231010	110500	13660591	1940	1940	1940	1940	0
547	20231010	110400	13660591	1940	1940	1940	1940	1
548	20231010	110300	13658651	1940	1940	1940	1940	1
549	20231010	110200	13656711	1940	1940	1940	1940	1
550	20231010	110100	13654771	1940	1940	1940	1940	0
551	20231010	110000	13654771	1940	1940	1940	1940	1
552	20231010	105900	13652831	1940	1940	1940	1940	1
553	20231010	105800	13650891	1940	1940	1940	1940	1
554	20231010	105700	13648951	1933	1933	1933	1933	0
555	20231010	105600	13648951	1933	1933	1933	1933	1
556	20231010	105500	13647018	1933	1933	1933	1933	1
557	20231010	105400	13645085	1933	1933	1933	1933	0
558	20231010	105300	13645085	1933	1933	1933	1933	1
559	20231010	105200	13643152	1933	1933	1933	1933	1
560	20231010	105100	13641219	1933	1933	1933	1933	1
561	20231010	105000	13639286	1933	1933	1933	1933	0
562	20231010	104900	13639286	1933	1933	1934	1933	196
563	20231010	104800	13260408	1933	1933	1933	1933	1
564	20231010	104700	13258475	1933	1933	1933	1933	1
565	20231010	104600	13256542	1933	1933	1933	1933	0
566	20231010	104500	13256542	1933	1933	1933	1933	6
567	20231010	104400	13244944	1931	1931	1931	1931	1
568	20231010	104300	13243013	1931	1931	1931	1931	0
569	20231010	104200	13243013	1931	1933	1933	1931	2
570	20231010	104100	13239149	1931	1933	1933	1931	2
571	20231010	104000	13235285	1933	1933	1933	1933	39
572	20231010	103900	13159898	1933	1933	1933	1933	0
573	20231010	103800	13159898	1933	1933	1943	1933	3
574	20231010	103700	13154089	1933	1933	1933	1933	1
575	20231010	103600	13152156	1933	1933	1933	1933	0
576	20231010	103500	13152156	1933	1933	1933	1933	1
577	20231010	103400	13150223	1933	1933	1933	1933	1
578	20231010	103300	13148290	1933	1933	1933	1933	1
579	20231010	103200	13146357	1933	1933	1933	1933	0
580	20231010	103100	13146357	1933	1933	1933	1933	1
581	20231010	103000	13144424	1933	1931	1933	1931	543
582	20231010	102900	12095889	1930	1930	1930	1930	1
583	20231010	102800	12093959	1930	1930	1930	1930	0
584	20231010	102700	12093959	1930	1930	1930	1930	1
585	20231010	102600	12092029	1930	1930	1930	1930	1
586	20231010	102500	12090099	1928	1928	1928	1928	0
587	20231010	102400	12090099	1928	1928	1928	1928	1
588	20231010	102300	12088171	1928	1939	1939	1928	2
589	20231010	102200	12084304	1928	1929	1929	1928	101
590	20231010	102100	11889476	1938	1938	1938	1938	1
591	20231010	102000	11887538	1929	1929	1929	1929	26
592	20231010	101900	11837384	1929	1939	1939	1929	2
593	20231010	101800	11833516	1929	1929	1929	1929	1
594	20231010	101700	11831587	1930	1930	1930	1930	237
595	20231010	101600	11374177	1930	1930	1930	1930	1
596	20231010	101500	11372247	1930	1930	1930	1930	1
597	20231010	101400	11370317	1930	1930	1930	1930	0
598	20231010	101300	11370317	1930	1930	1930	1930	1
599	20231010	101200	11368387	1930	1930	1930	1930	1
600	20231010	101100	11366457	1930	1930	1930	1930	1
601	20231010	101000	11364527	1930	1930	1930	1930	0
602	20231010	100900	11364527	1930	1930	1930	1930	1
603	20231010	100800	11362597	1930	1930	1930	1930	1
604	20231010	100700	11360667	1930	1930	1930	1930	1
605	20231010	100600	11358737	1930	1930	1930	1930	0
606	20231010	100500	11358737	1930	1930	1930	1930	1
607	20231010	100400	11356807	1930	1930	1930	1930	1
608	20231010	100300	11354877	1930	1930	1930	1930	0
609	20231010	100200	11354877	1930	1941	1941	1930	2
610	20231010	100100	11351006	1930	1941	1941	1930	3
611	20231010	100000	11345194	1930	1930	1930	1930	1
612	20231010	095900	11343264	1943	1943	1943	1943	1
613	20231010	095800	11341321	1930	1930	1930	1930	201
614	20231010	095700	10953391	1930	1931	1931	1930	118
615	20231010	095600	10725557	1931	1931	1931	1931	1
616	20231010	095500	10723626	1931	1931	1931	1931	45
617	20231010	095400	10636731	1931	1931	1931	1931	101
618	20231010	095300	10441700	1931	1943	1943	1931	2
619	20231010	095200	10437826	1931	1931	1931	1931	0
620	20231010	095100	10437826	1931	1931	1931	1931	1
621	20231010	095000	10435895	1931	1931	1931	1931	1
622	20231010	094900	10433964	1931	1931	1931	1931	47
623	20231010	094800	10343207	1931	1931	1931	1931	0
624	20231010	094700	10343207	1931	1931	1931	1931	1
625	20231010	094600	10341276	1931	1931	1931	1931	1
626	20231010	094500	10339345	1931	1931	1931	1931	1
627	20231010	094400	10337414	1931	1931	1931	1931	0
628	20231010	094300	10337414	1931	1931	1931	1931	1
629	20231010	094200	10335483	1931	1931	1931	1931	1
630	20231010	094100	10333552	1944	1944	1944	1944	1
631	20231010	094000	10331608	1931	1931	1931	1931	1
632	20231010	093900	10329677	1931	1931	1931	1931	1
633	20231010	093800	10327746	1931	1931	1931	1931	1
634	20231010	093700	10325815	1944	1944	1944	1944	1
635	20231010	093600	10323871	1931	1944	1944	1931	7
636	20231010	093500	10310276	1931	1932	1932	1931	601
637	20231010	093400	9149680	1932	1932	1932	1932	1
638	20231010	093300	9147748	1931	1931	1931	1931	150
639	20231010	093200	8858098	1931	1931	1931	1930	732
640	20231010	093100	7445158	1931	1931	1931	1931	1
641	20231010	093000	7443227	1931	1931	1931	1931	0
642	20231010	092900	7443227	1931	1930	1931	1930	5
643	20231010	092800	7433573	1930	1931	1931	1930	6
644	20231010	092700	7421988	1931	1931	1931	1931	1
645	20231010	092600	7420057	1931	1932	1932	1931	12
646	20231010	092500	7396877	1932	1932	1932	1932	1
647	20231010	092400	7394945	1932	1928	1932	1928	26
648	20231010	092300	7344813	1928	1928	1928	1928	1
649	20231010	092200	7342885	1928	1928	1928	1928	0
650	20231010	092100	7342885	1928	1928	1928	1928	1
651	20231010	092000	7340957	1928	1928	1928	1928	1
652	20231010	091900	7339029	1928	1928	1928	1928	64
653	20231010	091800	7215637	1928	1928	1928	1928	1
654	20231010	091700	7213709	1927	1927	1927	1927	1
655	20231010	091600	7211782	1927	1927	1927	1927	1
656	20231010	091500	7209855	1926	1926	1926	1926	0
657	20231010	091400	7209855	1926	1926	1926	1926	1
658	20231010	091300	7207929	1926	1944	1944	1926	2
659	20231010	091200	7204059	1926	1926	1926	1926	7
660	20231010	091100	7190577	1926	1944	1944	1926	4
661	20231010	091000	7182855	1926	1926	1926	1926	4
662	20231010	090900	7175151	1926	1925	1927	1925	7
663	20231010	090800	7161670	1925	1925	1925	1925	3
664	20231010	090700	7155895	1925	1927	1950	1925	70
665	20231010	090600	7019626	1927	1928	1945	1924	310
666	20231010	090500	6422242	1928	1929	1929	1928	4
667	20231010	090400	6414527	1929	1929	1929	1929	3
668	20231010	090300	6408740	1927	1941	1950	1926	8
669	20231010	090200	6393262	1941	1941	1951	1941	201
670	20231010	090100	6001151	1941	1951	1951	1941	4
671	20231010	090000	5993377	1941	1951	1951	1941	3077