KissMeData/004140/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	184000	8085495545	1980	1980	1980	1980	45809
3	20231018	183900	8085495545	1980	1980	1980	1980	0
4	20231018	183800	8085495545	1980	1980	1980	1980	0
5	20231018	183700	8085495545	1980	1980	1980	1980	0
6	20231018	183600	8085495545	1980	1980	1980	1980	0
7	20231018	183500	8085495545	1980	1980	1980	1980	0
8	20231018	183400	8085495545	1980	1980	1980	1980	0
9	20231018	183300	8085495545	1980	1980	1980	1980	0
10	20231018	183200	8085495545	1980	1980	1980	1980	0
11	20231018	183100	8085495545	1980	1980	1980	1980	0
12	20231018	183000	8085495545	1980	1980	1980	1980	0
13	20231018	182900	8085495545	1980	1980	1980	1980	0
14	20231018	182800	8085495545	1980	1980	1980	1980	0
15	20231018	182700	8085495545	1980	1980	1980	1980	0
16	20231018	182600	8085495545	1980	1980	1980	1980	0
17	20231018	182500	8085495545	1980	1980	1980	1980	0
18	20231018	182400	8085495545	1980	1980	1980	1980	0
19	20231018	182300	8085495545	1980	1980	1980	1980	0
20	20231018	182200	8085495545	1980	1980	1980	1980	0
21	20231018	182100	8085495545	1980	1980	1980	1980	0
22	20231018	182000	8085495545	1980	1980	1980	1980	0
23	20231018	181900	8085495545	1980	1980	1980	1980	0
24	20231018	181800	8085495545	1980	1980	1980	1980	0
25	20231018	181700	8085495545	1980	1980	1980	1980	0
26	20231018	181600	8085495545	1980	1980	1980	1980	0
27	20231018	181500	8085495545	1980	1980	1980	1980	0
28	20231018	181400	8085495545	1980	1980	1980	1980	0
29	20231018	181300	8085495545	1980	1980	1980	1980	0
30	20231018	181200	8085495545	1980	1980	1980	1980	0
31	20231018	181100	8085495545	1980	1980	1980	1980	0
32	20231018	181000	8085495545	1980	1980	1980	1980	45809
33	20231018	180900	8085495545	1980	1980	1980	1980	0
34	20231018	180800	8085495545	1980	1980	1980	1980	0
35	20231018	180700	8085495545	1980	1980	1980	1980	0
36	20231018	180600	8085495545	1980	1980	1980	1980	0
37	20231018	180500	8085495545	1980	1980	1980	1980	0
38	20231018	180400	8085495545	1980	1980	1980	1980	0
39	20231018	180300	8085495545	1980	1980	1980	1980	0
40	20231018	180200	8085495545	1980	1980	1980	1980	0
41	20231018	180100	8085495545	1980	1980	1980	1980	0
42	20231018	180000	8085495545	1980	1980	1980	1980	0
43	20231018	175900	8085495545	1980	1980	1980	1980	0
44	20231018	175800	8085495545	1980	1980	1980	1980	0
45	20231018	175700	8085495545	1980	1980	1980	1980	0
46	20231018	175600	8085495545	1980	1980	1980	1980	0
47	20231018	175500	8085495545	1980	1980	1980	1980	0
48	20231018	175400	8085495545	1980	1980	1980	1980	0
49	20231018	175300	8085495545	1980	1980	1980	1980	0
50	20231018	175200	8085495545	1980	1980	1980	1980	0
51	20231018	175100	8085495545	1980	1980	1980	1980	0
52	20231018	175000	8085495545	1980	1980	1980	1980	0
53	20231018	174900	8085495545	1980	1980	1980	1980	0
54	20231018	174800	8085495545	1980	1980	1980	1980	0
55	20231018	174700	8085495545	1980	1980	1980	1980	0
56	20231018	174600	8085495545	1980	1980	1980	1980	0
57	20231018	174500	8085495545	1980	1980	1980	1980	0
58	20231018	174400	8085495545	1980	1980	1980	1980	0
59	20231018	174300	8085495545	1980	1980	1980	1980	0
60	20231018	174200	8085495545	1980	1980	1980	1980	0
61	20231018	174100	8085495545	1980	1980	1980	1980	0
62	20231018	174000	8085495545	1980	1980	1980	1980	45809
63	20231018	173900	8085495545	1980	1980	1980	1980	0
64	20231018	173800	8085495545	1980	1980	1980	1980	0
65	20231018	173700	8085495545	1980	1980	1980	1980	0
66	20231018	173600	8085495545	1980	1980	1980	1980	0
67	20231018	173500	8085495545	1980	1980	1980	1980	0
68	20231018	173400	8085495545	1980	1980	1980	1980	0
69	20231018	173300	8085495545	1980	1980	1980	1980	0
70	20231018	173200	8085495545	1980	1980	1980	1980	0
71	20231018	173100	8085495545	1980	1980	1980	1980	0
72	20231018	173000	8085495545	1980	1980	1980	1980	0
73	20231018	172900	8085495545	1980	1980	1980	1980	0
74	20231018	172800	8085495545	1980	1980	1980	1980	0
75	20231018	172700	8085495545	1980	1980	1980	1980	0
76	20231018	172600	8085495545	1980	1980	1980	1980	0
77	20231018	172500	8085495545	1980	1980	1980	1980	0
78	20231018	172400	8085495545	1980	1980	1980	1980	0
79	20231018	172300	8085495545	1980	1980	1980	1980	0
80	20231018	172200	8085495545	1980	1980	1980	1980	0
81	20231018	172100	8085495545	1980	1980	1980	1980	0
82	20231018	172000	8085495545	1980	1980	1980	1980	0
83	20231018	171900	8085495545	1980	1980	1980	1980	0
84	20231018	171800	8085495545	1980	1980	1980	1980	0
85	20231018	171700	8085495545	1980	1980	1980	1980	0
86	20231018	171600	8085495545	1980	1980	1980	1980	0
87	20231018	171500	8085495545	1980	1980	1980	1980	0
88	20231018	171400	8085495545	1980	1980	1980	1980	0
89	20231018	171300	8085495545	1980	1980	1980	1980	0
90	20231018	171200	8085495545	1980	1980	1980	1980	0
91	20231018	171100	8085495545	1980	1980	1980	1980	0
92	20231018	171000	8085495545	1980	1980	1980	1980	45809
93	20231018	170900	8085495545	1980	1980	1980	1980	0
94	20231018	170800	8085495545	1980	1980	1980	1980	0
95	20231018	170700	8085495545	1980	1980	1980	1980	0
96	20231018	170600	8085495545	1980	1980	1980	1980	0
97	20231018	170500	8085495545	1980	1980	1980	1980	0
98	20231018	170400	8085495545	1980	1980	1980	1980	0
99	20231018	170300	8085495545	1980	1980	1980	1980	0
100	20231018	170200	8085495545	1980	1980	1980	1980	0
101	20231018	170100	8085495545	1980	1980	1980	1980	0
102	20231018	170000	8085495545	1980	1980	1980	1980	0
103	20231018	165900	8085495545	1980	1980	1980	1980	0
104	20231018	165800	8085495545	1980	1980	1980	1980	0
105	20231018	165700	8085495545	1980	1980	1980	1980	0
106	20231018	165600	8085495545	1980	1980	1980	1980	0
107	20231018	165500	8085495545	1980	1980	1980	1980	0
108	20231018	165400	8085495545	1980	1980	1980	1980	0
109	20231018	165300	8085495545	1980	1980	1980	1980	0
110	20231018	165200	8085495545	1980	1980	1980	1980	0
111	20231018	165100	8085495545	1980	1980	1980	1980	0
112	20231018	165000	8085495545	1980	1980	1980	1980	0
113	20231018	164900	8085495545	1980	1980	1980	1980	0
114	20231018	164800	8085495545	1980	1980	1980	1980	0
115	20231018	164700	8085495545	1980	1980	1980	1980	0
116	20231018	164600	8085495545	1980	1980	1980	1980	0
117	20231018	164500	8085495545	1980	1980	1980	1980	0
118	20231018	164400	8085495545	1980	1980	1980	1980	0
119	20231018	164300	8085495545	1980	1980	1980	1980	0
120	20231018	164200	8085495545	1980	1980	1980	1980	0
121	20231018	164100	8085495545	1980	1980	1980	1980	0
122	20231018	164000	8085495545	1980	1980	1980	1980	45809
123	20231018	163900	8085495545	1980	1980	1980	1980	0
124	20231018	163800	8085495545	1980	1980	1980	1980	0
125	20231018	163700	8085495545	1980	1980	1980	1980	0
126	20231018	163600	8085495545	1980	1980	1980	1980	0
127	20231018	163500	8085495545	1980	1980	1980	1980	0
128	20231018	163400	8085495545	1980	1980	1980	1980	0
129	20231018	163300	8085495545	1980	1980	1980	1980	0
130	20231018	163200	8085495545	1980	1980	1980	1980	0
131	20231018	163100	8085495545	1980	1980	1980	1980	0
132	20231018	163000	8085495545	1980	1980	1980	1980	0
133	20231018	162900	8085495545	1980	1980	1980	1980	0
134	20231018	162800	8085495545	1980	1980	1980	1980	0
135	20231018	162700	8085495545	1980	1980	1980	1980	0
136	20231018	162600	8085495545	1980	1980	1980	1980	0
137	20231018	162500	8085495545	1980	1980	1980	1980	0
138	20231018	162400	8085495545	1980	1980	1980	1980	0
139	20231018	162300	8085495545	1980	1980	1980	1980	0
140	20231018	162200	8085495545	1980	1980	1980	1980	0
141	20231018	162100	8085495545	1980	1980	1980	1980	0
142	20231018	162000	8085495545	1980	1980	1980	1980	0
143	20231018	161900	8085495545	1980	1980	1980	1980	0
144	20231018	161800	8085495545	1980	1980	1980	1980	0
145	20231018	161700	8085495545	1980	1980	1980	1980	0
146	20231018	161600	8085495545	1980	1980	1980	1980	0
147	20231018	161500	8085495545	1980	1980	1980	1980	0
148	20231018	161400	8085495545	1980	1980	1980	1980	0
149	20231018	161300	8085495545	1980	1980	1980	1980	0
150	20231018	161200	8085495545	1980	1980	1980	1980	0
151	20231018	161100	8085495545	1980	1980	1980	1980	0
152	20231018	161000	8085495545	1980	1980	1980	1980	45809
153	20231018	160900	8085495545	1980	1980	1980	1980	0
154	20231018	160800	8085495545	1980	1980	1980	1980	0
155	20231018	160700	8085495545	1980	1980	1980	1980	0
156	20231018	160600	8085495545	1980	1980	1980	1980	0
157	20231018	160500	8085495545	1980	1980	1980	1980	0
158	20231018	160400	8085495545	1980	1980	1980	1980	0
159	20231018	160300	8085495545	1980	1980	1980	1980	0
160	20231018	160200	8085495545	1980	1980	1980	1980	0
161	20231018	160100	8085495545	1980	1980	1980	1980	0
162	20231018	160000	8085495545	1980	1980	1980	1980	0
163	20231018	155900	8085495545	1980	1980	1980	1980	0
164	20231018	155800	8085495545	1980	1980	1980	1980	0
165	20231018	155700	8085495545	1980	1980	1980	1980	0
166	20231018	155600	8085495545	1980	1980	1980	1980	0
167	20231018	155500	8085495545	1980	1980	1980	1980	0
168	20231018	155400	8085495545	1980	1980	1980	1980	0
169	20231018	155300	8085495545	1980	1980	1980	1980	0
170	20231018	155200	8085495545	1980	1980	1980	1980	0
171	20231018	155100	8085495545	1980	1980	1980	1980	0
172	20231018	155000	8085495545	1980	1980	1980	1980	0
173	20231018	154900	8085495545	1980	1980	1980	1980	0
174	20231018	154800	8085495545	1980	1980	1980	1980	0
175	20231018	154700	8085495545	1980	1980	1980	1980	0
176	20231018	154600	8085495545	1980	1980	1980	1980	0
177	20231018	154500	8085495545	1980	1980	1980	1980	0
178	20231018	154400	8085495545	1980	1980	1980	1980	0
179	20231018	154300	8085495545	1980	1980	1980	1980	0
180	20231018	154200	8085495545	1980	1980	1980	1980	0
181	20231018	154100	8085495545	1980	1980	1980	1980	0
182	20231018	154000	8085495545	1980	1980	1980	1980	45809
183	20231018	153900	8085495545	1980	1980	1980	1980	0
184	20231018	153800	8085495545	1980	1980	1980	1980	0
185	20231018	153700	8085495545	1980	1980	1980	1980	0
186	20231018	153600	8085495545	1980	1980	1980	1980	0
187	20231018	153500	8085495545	1980	1980	1980	1980	0
188	20231018	153400	8085495545	1980	1980	1980	1980	0
189	20231018	153300	8085495545	1980	1980	1980	1980	0
190	20231018	153200	8085495545	1980	1980	1980	1980	0
191	20231018	153100	8085495545	1980	1980	1980	1980	0
192	20231018	153000	8085495545	1980	1980	1980	1980	45809
193	20231018	152900	7994793725	1980	1980	1980	1980	0
194	20231018	152800	7994793725	1980	1980	1980	1980	0
195	20231018	152700	7994793725	1980	1980	1980	1980	0
196	20231018	152600	7994793725	1980	1980	1980	1980	0
197	20231018	152500	7994793725	1980	1980	1980	1980	0
198	20231018	152400	7994793725	1980	1980	1980	1980	0
199	20231018	152300	7994793725	1980	1980	1980	1980	0
200	20231018	152200	7994793725	1980	1980	1980	1980	0
201	20231018	152100	7994793725	1980	1980	1980	1980	0
202	20231018	152000	7994793725	1980	1980	1980	1980	0
203	20231018	151900	7994793725	1980	1992	1998	1980	21503
204	20231018	151800	7951960888	1992	1986	1994	1985	11767
205	20231018	151700	7928562745	1987	1985	1989	1985	14563
206	20231018	151600	7899635314	1989	1989	1990	1986	8501
207	20231018	151500	7882739732	1985	1986	1990	1984	1868
208	20231018	151400	7879031721	1988	1989	1991	1988	14555
209	20231018	151300	7850069736	1988	1980	1999	1980	22934
210	20231018	151200	7804493898	1980	1975	1982	1967	9091
211	20231018	151100	7786548168	1980	1985	1985	1970	14792
212	20231018	151000	7757329384	1984	1966	1986	1966	11490
213	20231018	150900	7734627615	1967	1967	1968	1962	780
214	20231018	150800	7733095883	1963	1959	1968	1959	5055
215	20231018	150700	7723166725	1963	1959	1963	1956	7187
216	20231018	150600	7709102100	1957	1962	1963	1957	36764
217	20231018	150500	7637030407	1962	1969	1969	1962	22081
218	20231018	150400	7593640226	1969	1978	1978	1964	9916
219	20231018	150300	7574122415	1971	1978	1980	1969	14233
220	20231018	150200	7546014152	1978	1968	1979	1965	4991
221	20231018	150100	7536151316	1969	1971	1972	1963	13658
222	20231018	150000	7509284642	1971	1960	1972	1957	19338
223	20231018	145900	7471377998	1959	1964	1978	1959	25930
224	20231018	145800	7420512091	1964	1983	1987	1962	22744
225	20231018	145700	7375532104	1983	1960	1987	1952	35773
226	20231018	145600	7305031290	1960	2020	2025	1960	98406
227	20231018	145500	7109264090	2025	2015	2030	2010	39343
228	20231018	145400	7029780500	2015	2010	2020	2000	25754
229	20231018	145300	6978025370	2020	2010	2025	2005	38514
230	20231018	145200	6900378825	2010	2005	2010	1997	18302
231	20231018	145100	6863763174	2005	1996	2015	1996	43785
232	20231018	145000	6775949817	1996	2000	2010	1994	52261
233	20231018	144900	6671521248	2000	1994	2010	1992	36032
234	20231018	144800	6599576270	1994	2010	2040	1994	126705
235	20231018	144700	6343867458	2010	2015	2035	1974	187886
236	20231018	144600	5967938424	2005	2100	2110	1999	244276
237	20231018	144500	5472555887	2105	2150	2180	2060	416853
238	20231018	144400	4586771552	2150	2060	2175	2045	611504
239	20231018	144300	3283974417	2060	1928	2060	1923	155260
240	20231018	144200	2974456986	1928	1939	1940	1928	158
241	20231018	144100	2974151311	1934	1923	1934	1923	6406
242	20231018	144000	2961779586	1923	1923	1923	1923	1
243	20231018	143900	2961777663	1920	1920	1923	1920	1405
244	20231018	143800	2959077057	1923	1923	1923	1923	1
245	20231018	143700	2959075134	1923	1923	1923	1923	2
246	20231018	143600	2959071288	1920	1920	1923	1920	606
247	20231018	143500	2957907765	1920	1919	1920	1919	1059
248	20231018	143400	2955875285	1919	1919	1919	1919	562
249	20231018	143300	2954796807	1919	1922	1922	1919	628
250	20231018	143200	2953591283	1923	1922	1923	1922	350
251	20231018	143100	2952918533	1923	1923	1923	1923	62
252	20231018	143000	2952799307	1923	1923	1923	1923	15
253	20231018	142900	2952770462	1923	1923	1923	1923	0
254	20231018	142800	2952770462	1923	1923	1923	1923	0
255	20231018	142700	2952770462	1923	1919	1923	1918	1925
256	20231018	142600	2949076090	1919	1920	1920	1919	1864
257	20231018	142500	2945498739	1920	1923	1923	1920	1119
258	20231018	142400	2943349958	1924	1925	1925	1924	192
259	20231018	142300	2942980426	1925	1927	1927	1925	51
260	20231018	142200	2942882210	1927	1927	1927	1927	2
261	20231018	142100	2942878356	1928	1930	1930	1928	3
262	20231018	142000	2942872568	1928	1928	1928	1928	1
263	20231018	141900	2942870640	1930	1930	1930	1928	49
264	20231018	141800	2942776083	1931	1930	1931	1930	525
265	20231018	141700	2941762772	1919	1925	1930	1919	1368
266	20231018	141600	2939135010	1919	1924	1924	1919	1000
267	20231018	141500	2937214130	1924	1924	1924	1924	90
268	20231018	141400	2937040970	1924	1922	1925	1920	13367
269	20231018	141300	2911372154	1921	1924	1924	1921	3718
270	20231018	141200	2904227631	1922	1923	1923	1922	1322
271	20231018	141100	2901685658	1923	1923	1923	1923	476
272	20231018	141000	2900770310	1924	1924	1924	1924	244
273	20231018	140900	2900300854	1924	1924	1924	1924	180
274	20231018	140800	2899954534	1923	1924	1924	1923	202
275	20231018	140700	2899565888	1924	1924	1924	1924	100
276	20231018	140600	2899373488	1925	1923	1925	1920	10243
277	20231018	140500	2879697370	1924	1924	1924	1924	194
278	20231018	140400	2879324114	1922	1924	1924	1922	1722
279	20231018	140300	2876011794	1925	1922	1925	1922	1387
280	20231018	140200	2873344623	1922	1922	1925	1921	4953
281	20231018	140100	2863824312	1922	1925	1925	1922	2598
282	20231018	140000	2858826433	1925	1929	1929	1925	569
283	20231018	135900	2857729874	1929	1929	1929	1929	143
284	20231018	135800	2857454027	1929	1929	1929	1929	100
285	20231018	135700	2857261127	1929	1930	1930	1929	945
286	20231018	135600	2855437482	1930	1930	1930	1930	362
287	20231018	135500	2854738822	1930	1930	1930	1930	100
288	20231018	135400	2854545822	1930	1929	1930	1929	104
289	20231018	135300	2854345203	1929	1930	1930	1929	18
290	20231018	135200	2854310468	1930	1930	1930	1929	30
291	20231018	135100	2854252569	1929	1929	1929	1929	49
292	20231018	135000	2854158048	1930	1930	1930	1930	1
293	20231018	134900	2854156118	1931	1928	1932	1926	2100
294	20231018	134800	2850102307	1928	1929	1929	1928	724
295	20231018	134700	2848706171	1929	1929	1929	1925	846
296	20231018	134600	2847075241	1925	1925	1925	1925	263
297	20231018	134500	2846568966	1929	1928	1929	1928	400
298	20231018	134400	2845797679	1929	1921	1929	1921	807
299	20231018	134300	2844247424	1921	1921	1930	1921	463
300	20231018	134200	2843357992	1921	1933	1933	1921	11610
301	20231018	134100	2821013076	1933	1934	1934	1930	76
302	20231018	134000	2820866365	1930	1931	1931	1930	844
303	20231018	133900	2819237255	1931	1933	1933	1931	71
304	20231018	133800	2819100152	1931	1931	1931	1931	64
305	20231018	133700	2818976568	1931	1933	1933	1931	203
306	20231018	133600	2818584569	1930	1930	1930	1929	138
307	20231018	133500	2818318234	1929	1930	1931	1929	797
308	20231018	133400	2816780647	1931	1931	1932	1930	2108
309	20231018	133300	2812709922	1934	1934	1934	1934	0
310	20231018	133200	2812709922	1934	1935	1935	1934	920
311	20231018	133100	2810929724	1938	1929	1938	1929	820
312	20231018	133000	2809342225	1936	1925	1936	1925	61
313	20231018	132900	2809224789	1926	1929	1930	1925	6684
314	20231018	132800	2796348751	1929	1932	1932	1929	510
315	20231018	132700	2795364641	1931	1932	1932	1930	4005
316	20231018	132600	2787630193	1932	1935	1935	1932	991
317	20231018	132500	2785713957	1935	1939	1939	1935	2810
318	20231018	132400	2780270576	1940	1939	1940	1939	773
319	20231018	132300	2778771693	1939	1936	1939	1936	103
320	20231018	132200	2778572281	1935	1932	1935	1932	122
321	20231018	132100	2778336474	1931	1925	1931	1925	9419
322	20231018	132000	2760176680	1925	1925	1926	1925	787
323	20231018	131900	2758661253	1925	1924	1925	1924	1581
324	20231018	131800	2755617878	1931	1924	1931	1923	3861
325	20231018	131700	2748182198	1926	1927	1927	1926	218
326	20231018	131600	2747762270	1931	1928	1931	1921	13933
327	20231018	131500	2720961758	1927	1928	1932	1927	3005
328	20231018	131400	2715168590	1928	1931	1933	1928	10146
329	20231018	131300	2695590209	1931	1931	1931	1931	1744
330	20231018	131200	2692222545	1931	1932	1933	1931	2434
331	20231018	131100	2687519780	1933	1934	1940	1933	871
332	20231018	131000	2685835306	1932	1930	1932	1929	862
333	20231018	130900	2684171575	1930	1930	1932	1930	8435
334	20231018	130800	2667887565	1930	1938	1938	1930	8626
335	20231018	130700	2651209500	1938	1939	1944	1938	1104
336	20231018	130600	2649068013	1939	1947	1947	1936	315
337	20231018	130500	2648456024	1936	1936	1936	1926	5584
338	20231018	130400	2637679424	1936	1937	1937	1923	31087
339	20231018	130300	2577732428	1937	1947	1948	1937	8582
340	20231018	130200	2561083205	1947	1949	1949	1947	628
341	20231018	130100	2559859914	1949	1953	1953	1949	3912
342	20231018	130000	2552231313	1953	1953	1954	1953	160
343	20231018	125900	2551918756	1955	1956	1957	1955	839
344	20231018	125800	2550277525	1957	1949	1958	1941	6030
345	20231018	125700	2538530168	1959	1960	1962	1948	5366
346	20231018	125600	2528016209	1959	1952	1959	1952	11035
347	20231018	125500	2506432422	1951	1951	1953	1951	5810
348	20231018	125400	2495093036	1951	1942	1951	1942	5449
349	20231018	125300	2484471169	1948	1947	1948	1941	3568
350	20231018	125200	2477525032	1947	1950	1950	1943	1946
351	20231018	125100	2473736714	1951	1946	1951	1944	11150
352	20231018	125000	2452013261	1947	1944	1947	1944	9330
353	20231018	124900	2433864163	1945	1943	1945	1943	1483
354	20231018	124800	2430980525	1938	1929	1947	1929	11900
355	20231018	124700	2407869706	1929	1929	1930	1926	23091
356	20231018	124600	2363359592	1930	1941	1941	1930	17142
357	20231018	124500	2330233068	1941	1942	1944	1936	9043
358	20231018	124400	2312698814	1944	1925	1944	1925	17352
359	20231018	124300	2279180191	1926	1941	1955	1925	39332
360	20231018	124200	2203119639	1948	1965	1965	1933	61340
361	20231018	124100	2083620254	1968	1984	1984	1965	12386
362	20231018	124000	2059165250	1983	1969	1985	1967	14964
363	20231018	123900	2029557800	1966	1993	1993	1960	62862
364	20231018	123800	1905593933	1993	1991	2000	1988	36157
365	20231018	123700	1833529626	1992	1995	2035	1985	85474
366	20231018	123600	1662528297	1994	2075	2095	1983	166328
367	20231018	123500	1324774194	2075	2085	2105	2040	270154
368	20231018	123400	761359854	2085	2085	2085	2085	0
369	20231018	123300	761359854	2085	2035	2085	2035	60292
370	20231018	123200	636803854	2035	1964	2045	1950	131887
371	20231018	123100	373749623	1964	1949	1970	1936	49548
372	20231018	123000	276726095	1949	1917	1970	1917	64976
373	20231018	122900	150190055	1916	1912	1916	1912	7847
374	20231018	122800	135161687	1912	1912	1912	1911	1040
375	20231018	122700	133173210	1912	1913	1913	1904	1002
376	20231018	122600	131265385	1904	1904	1904	1904	50
377	20231018	122500	131170185	1913	1913	1913	1913	0
378	20231018	122400	131170185	1913	1913	1913	1913	269
379	20231018	122300	130655588	1913	1908	1913	1908	3626
380	20231018	122200	123726438	1908	1912	1912	1908	563
381	20231018	122100	122651933	1912	1910	1912	1910	1681
382	20231018	122000	119441213	1910	1909	1910	1909	5931
383	20231018	121900	108113093	1910	1910	1910	1910	407
384	20231018	121800	107335723	1910	1897	1910	1897	9353
385	20231018	121700	89561680	1897	1897	1897	1897	0
386	20231018	121600	89561680	1897	1897	1897	1897	1
387	20231018	121500	89559783	1891	1894	1894	1891	372
388	20231018	121400	88856085	1894	1895	1895	1894	637
389	20231018	121300	87649557	1895	1895	1895	1895	1000
390	20231018	121200	85754557	1898	1898	1898	1898	11
391	20231018	121100	85733679	1898	1898	1898	1898	0
392	20231018	121000	85733679	1898	1898	1898	1898	7
393	20231018	120900	85720393	1898	1898	1898	1898	0
394	20231018	120800	85720393	1898	1898	1898	1898	384
395	20231018	120700	84991561	1898	1898	1898	1898	17
396	20231018	120600	84959295	1898	1898	1898	1898	0
397	20231018	120500	84959295	1898	1898	1898	1898	0
398	20231018	120400	84959295	1898	1898	1898	1898	0
399	20231018	120300	84959295	1898	1895	1898	1895	31
400	20231018	120200	84900547	1898	1898	1898	1898	22
401	20231018	120100	84858791	1898	1899	1900	1898	714
402	20231018	120000	83503602	1899	1898	1899	1898	1549
403	20231018	115900	80563331	1898	1898	1898	1898	0
404	20231018	115800	80563331	1898	1898	1898	1898	11
405	20231018	115700	80542453	1898	1898	1898	1898	0
406	20231018	115600	80542453	1898	1898	1898	1898	0
407	20231018	115500	80542453	1898	1897	1898	1897	7
408	20231018	115400	80529168	1898	1898	1898	1898	600
409	20231018	115300	79390368	1898	1894	1898	1894	14
410	20231018	115200	79363804	1898	1898	1898	1898	0
411	20231018	115100	79363804	1898	1898	1898	1898	0
412	20231018	115000	79363804	1898	1898	1898	1898	2
413	20231018	114900	79360008	1899	1898	1899	1898	9
414	20231018	114800	79342921	1899	1899	1899	1899	0
415	20231018	114700	79342921	1899	1899	1899	1899	10
416	20231018	114600	79323931	1899	1894	1900	1894	58
417	20231018	114500	79214045	1896	1896	1900	1896	2210
418	20231018	114400	75016354	1894	1893	1894	1893	3444
419	20231018	114300	68493742	1891	1891	1891	1891	30
420	20231018	114200	68437012	1892	1892	1892	1892	3
421	20231018	114100	68431336	1890	1890	1890	1890	0
422	20231018	114000	68431336	1890	1890	1890	1890	0
423	20231018	113900	68431336	1890	1890	1890	1890	0
424	20231018	113800	68431336	1890	1891	1891	1890	9380
425	20231018	113700	50703056	1891	1891	1891	1891	20
426	20231018	113600	50665236	1890	1890	1890	1890	0
427	20231018	113500	50665236	1890	1890	1890	1890	0
428	20231018	113400	50665236	1890	1892	1892	1890	2522
429	20231018	113300	45897185	1893	1893	1893	1893	1
430	20231018	113200	45895292	1893	1893	1893	1893	0
431	20231018	113100	45895292	1893	1893	1893	1893	15
432	20231018	113000	45866897	1893	1893	1893	1893	0
433	20231018	112900	45866897	1893	1893	1893	1893	0
434	20231018	112800	45866897	1893	1893	1893	1893	0
435	20231018	112700	45866897	1893	1893	1893	1893	0
436	20231018	112600	45866897	1893	1893	1893	1893	0
437	20231018	112500	45866897	1893	1893	1893	1893	0
438	20231018	112400	45866897	1893	1893	1893	1893	0
439	20231018	112300	45866897	1893	1893	1893	1893	1
440	20231018	112200	45865004	1891	1891	1891	1891	304
441	20231018	112100	45290140	1893	1893	1893	1893	0
442	20231018	112000	45290140	1893	1893	1893	1893	0
443	20231018	111900	45290140	1893	1893	1893	1893	50
444	20231018	111800	45195490	1894	1894	1894	1894	0
445	20231018	111700	45195490	1894	1894	1894	1894	0
446	20231018	111600	45195490	1894	1894	1894	1894	0
447	20231018	111500	45195490	1894	1894	1894	1894	0
448	20231018	111400	45195490	1894	1894	1894	1894	0
449	20231018	111300	45195490	1894	1894	1894	1894	1
450	20231018	111200	45193596	1891	1891	1891	1891	412
451	20231018	111100	44414504	1894	1894	1894	1894	0
452	20231018	111000	44414504	1894	1894	1894	1894	7
453	20231018	110900	44401246	1894	1894	1894	1894	0
454	20231018	110800	44401246	1894	1894	1894	1894	0
455	20231018	110700	44401246	1894	1894	1894	1894	0
456	20231018	110600	44401246	1894	1894	1894	1894	0
457	20231018	110500	44401246	1894	1894	1894	1894	0
458	20231018	110400	44401246	1894	1894	1894	1894	0
459	20231018	110300	44401246	1894	1894	1894	1894	0
460	20231018	110200	44401246	1894	1894	1894	1894	0
461	20231018	110100	44401246	1894	1894	1894	1894	0
462	20231018	110000	44401246	1894	1894	1894	1894	20
463	20231018	105900	44363366	1891	1892	1892	1891	95
464	20231018	105800	44183720	1894	1894	1894	1894	0
465	20231018	105700	44183720	1894	1894	1894	1894	30
466	20231018	105600	44126900	1891	1894	1894	1891	50
467	20231018	105500	44032320	1894	1894	1894	1894	0
468	20231018	105400	44032320	1894	1892	1894	1892	264
469	20231018	105300	43532690	1892	1892	1892	1892	7
470	20231018	105200	43519446	1892	1892	1892	1892	3
471	20231018	105100	43513770	1892	1892	1892	1892	0
472	20231018	105000	43513770	1892	1892	1892	1892	55
473	20231018	104900	43409710	1894	1894	1894	1894	10
474	20231018	104800	43390770	1894	1894	1894	1894	10
475	20231018	104700	43371830	1894	1894	1894	1894	0
476	20231018	104600	43371830	1894	1894	1894	1894	0
477	20231018	104500	43371830	1894	1894	1894	1894	0
478	20231018	104400	43371830	1894	1894	1894	1894	20
479	20231018	104300	43333950	1894	1894	1894	1894	5
480	20231018	104200	43324480	1894	1891	1894	1891	140
481	20231018	104100	43059710	1894	1894	1894	1894	0
482	20231018	104000	43059710	1894	1894	1894	1894	0
483	20231018	103900	43059710	1894	1894	1894	1894	0
484	20231018	103800	43059710	1894	1894	1894	1894	0
485	20231018	103700	43059710	1894	1894	1894	1894	0
486	20231018	103600	43059710	1894	1893	1894	1893	3
487	20231018	103500	43054030	1891	1891	1891	1891	0
488	20231018	103400	43054030	1891	1892	1892	1891	1796
489	20231018	103300	39656801	1893	1893	1893	1893	4
490	20231018	103200	39649229	1893	1893	1893	1893	3
491	20231018	103100	39643550	1893	1892	1893	1892	767
492	20231018	103000	38192385	1892	1892	1892	1892	0
493	20231018	102900	38192385	1892	1892	1892	1892	378
494	20231018	102800	37477209	1892	1892	1892	1892	0
495	20231018	102700	37477209	1892	1892	1892	1892	0
496	20231018	102600	37477209	1892	1892	1892	1892	0
497	20231018	102500	37477209	1892	1892	1892	1892	0
498	20231018	102400	37477209	1892	1892	1892	1892	20
499	20231018	102300	37439369	1892	1892	1892	1892	1
500	20231018	102200	37437477	1891	1891	1891	1891	142
501	20231018	102100	37168955	1891	1891	1891	1891	10
502	20231018	102000	37150045	1891	1891	1891	1891	1027
503	20231018	101900	35207988	1891	1891	1891	1891	0
504	20231018	101800	35207988	1891	1892	1892	1891	70
505	20231018	101700	35075589	1892	1893	1893	1892	1600
506	20231018	101600	32048289	1894	1894	1894	1894	9
507	20231018	101500	32031243	1894	1894	1894	1894	55
508	20231018	101400	31927073	1894	1894	1894	1894	0
509	20231018	101300	31927073	1894	1894	1894	1894	0
510	20231018	101200	31927073	1894	1894	1894	1894	0
511	20231018	101100	31927073	1894	1894	1894	1894	30
512	20231018	101000	31870253	1894	1894	1894	1894	30
513	20231018	100900	31813433	1892	1892	1892	1892	0
514	20231018	100800	31813433	1892	1893	1893	1892	106
515	20231018	100700	31612878	1894	1896	1896	1894	204
516	20231018	100600	31226297	1896	1896	1896	1896	0
517	20231018	100500	31226297	1896	1896	1896	1896	82
518	20231018	100400	31070825	1898	1898	1898	1898	1
519	20231018	100300	31068927	1896	1896	1896	1896	0
520	20231018	100200	31068927	1896	1896	1896	1896	89
521	20231018	100100	30900183	1896	1897	1897	1896	160
522	20231018	100000	30596673	1896	1896	1896	1896	27
523	20231018	095900	30545481	1896	1896	1896	1896	52
524	20231018	095800	30446889	1896	1896	1896	1896	41
525	20231018	095700	30369153	1897	1897	1897	1897	4
526	20231018	095600	30361565	1897	1897	1897	1897	0
527	20231018	095500	30361565	1897	1897	1897	1897	0
528	20231018	095400	30361565	1897	1897	1897	1897	0
529	20231018	095300	30361565	1897	1897	1897	1897	0
530	20231018	095200	30361565	1897	1897	1897	1897	0
531	20231018	095100	30361565	1897	1890	1897	1890	6724
532	20231018	095000	17635825	1890	1890	1890	1890	155
533	20231018	094900	17342875	1890	1890	1890	1890	5
534	20231018	094800	17333425	1890	1890	1890	1890	1
535	20231018	094700	17331535	1890	1890	1890	1890	0
536	20231018	094600	17331535	1890	1890	1890	1890	1000
537	20231018	094500	15441535	1890	1890	1890	1890	600
538	20231018	094400	14307535	1890	1890	1890	1890	100
539	20231018	094300	14118535	1890	1890	1890	1890	0
540	20231018	094200	14118535	1890	1890	1890	1890	64
541	20231018	094100	13997575	1890	1890	1890	1890	8
542	20231018	094000	13982455	1890	1890	1890	1890	0
543	20231018	093900	13982455	1890	1890	1890	1890	4
544	20231018	093800	13974895	1890	1889	1890	1889	1918
545	20231018	093700	10351785	1890	1890	1890	1890	0
546	20231018	093600	10351785	1890	1892	1892	1890	2282
547	20231018	093500	6038748	1892	1892	1892	1892	0
548	20231018	093400	6038748	1892	1892	1892	1892	0
549	20231018	093300	6038748	1892	1892	1892	1892	4
550	20231018	093200	6031180	1892	1892	1892	1892	3
551	20231018	093100	6025504	1892	1892	1892	1892	5
552	20231018	093000	6016044	1892	1892	1892	1892	0
553	20231018	092900	6016044	1892	1892	1892	1892	0
554	20231018	092800	6016044	1892	1892	1892	1892	0
555	20231018	092700	6016044	1892	1892	1892	1892	100
556	20231018	092600	5826844	1892	1892	1892	1892	200
557	20231018	092500	5448444	1892	1892	1892	1892	0
558	20231018	092400	5448444	1892	1892	1892	1892	100
559	20231018	092300	5259244	1892	1892	1892	1892	0
560	20231018	092200	5259244	1892	1892	1892	1892	0
561	20231018	092100	5259244	1892	1892	1892	1892	0
562	20231018	092000	5259244	1892	1892	1892	1892	1
563	20231018	091900	5257352	1892	1891	1892	1891	60
564	20231018	091800	5143879	1890	1890	1890	1890	0
565	20231018	091700	5143879	1890	1890	1890	1890	0
566	20231018	091600	5143879	1890	1891	1891	1890	207
567	20231018	091500	4752447	1892	1892	1892	1892	2
568	20231018	091400	4748663	1892	1892	1892	1892	50
569	20231018	091300	4654063	1892	1892	1892	1892	30
570	20231018	091200	4597303	1892	1892	1892	1892	700
571	20231018	091100	3272903	1892	1892	1892	1892	0
572	20231018	091000	3272903	1892	1892	1892	1892	0
573	20231018	090900	3272903	1892	1892	1892	1892	0
574	20231018	090800	3272903	1892	1892	1892	1892	270
575	20231018	090700	2762063	1892	1893	1893	1892	218
576	20231018	090600	2349555	1892	1892	1892	1892	5
577	20231018	090500	2340095	1894	1895	1895	1894	247
578	20231018	090400	1872119	1895	1894	1895	1894	600
579	20231018	090300	735219	1895	1895	1895	1895	5
580	20231018	090200	725744	1895	1895	1895	1895	0
581	20231018	090100	725744	1895	1899	1899	1895	48
582	20231018	090000	634600	1900	1900	1900	1900	334