KissMeData/065440/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	193100	137922691	1919	1919	1919	1919	1163
3	20231018	193000	137922691	1919	1919	1919	1919	0
4	20231018	192900	137922691	1919	1919	1919	1919	0
5	20231018	192800	137922691	1919	1919	1919	1919	0
6	20231018	192700	137922691	1919	1919	1919	1919	0
7	20231018	192600	137922691	1919	1919	1919	1919	0
8	20231018	192500	137922691	1919	1919	1919	1919	0
9	20231018	192400	137922691	1919	1919	1919	1919	0
10	20231018	192300	137922691	1919	1919	1919	1919	0
11	20231018	192200	137922691	1919	1919	1919	1919	0
12	20231018	192100	137922691	1919	1919	1919	1919	0
13	20231018	192000	137922691	1919	1919	1919	1919	0
14	20231018	191900	137922691	1919	1919	1919	1919	0
15	20231018	191800	137922691	1919	1919	1919	1919	0
16	20231018	191700	137922691	1919	1919	1919	1919	0
17	20231018	191600	137922691	1919	1919	1919	1919	0
18	20231018	191500	137922691	1919	1919	1919	1919	0
19	20231018	191400	137922691	1919	1919	1919	1919	0
20	20231018	191300	137922691	1919	1919	1919	1919	0
21	20231018	191200	137922691	1919	1919	1919	1919	0
22	20231018	191100	137922691	1919	1919	1919	1919	0
23	20231018	191000	137922691	1919	1919	1919	1919	0
24	20231018	190900	137922691	1919	1919	1919	1919	0
25	20231018	190800	137922691	1919	1919	1919	1919	0
26	20231018	190700	137922691	1919	1919	1919	1919	0
27	20231018	190600	137922691	1919	1919	1919	1919	0
28	20231018	190500	137922691	1919	1919	1919	1919	0
29	20231018	190400	137922691	1919	1919	1919	1919	0
30	20231018	190300	137922691	1919	1919	1919	1919	0
31	20231018	190200	137922691	1919	1919	1919	1919	0
32	20231018	190100	137922691	1919	1919	1919	1919	1163
33	20231018	190000	137922691	1919	1919	1919	1919	0
34	20231018	185900	137922691	1919	1919	1919	1919	0
35	20231018	185800	137922691	1919	1919	1919	1919	0
36	20231018	185700	137922691	1919	1919	1919	1919	0
37	20231018	185600	137922691	1919	1919	1919	1919	0
38	20231018	185500	137922691	1919	1919	1919	1919	0
39	20231018	185400	137922691	1919	1919	1919	1919	0
40	20231018	185300	137922691	1919	1919	1919	1919	0
41	20231018	185200	137922691	1919	1919	1919	1919	0
42	20231018	185100	137922691	1919	1919	1919	1919	0
43	20231018	185000	137922691	1919	1919	1919	1919	0
44	20231018	184900	137922691	1919	1919	1919	1919	0
45	20231018	184800	137922691	1919	1919	1919	1919	0
46	20231018	184700	137922691	1919	1919	1919	1919	0
47	20231018	184600	137922691	1919	1919	1919	1919	0
48	20231018	184500	137922691	1919	1919	1919	1919	0
49	20231018	184400	137922691	1919	1919	1919	1919	0
50	20231018	184300	137922691	1919	1919	1919	1919	0
51	20231018	184200	137922691	1919	1919	1919	1919	0
52	20231018	184100	137922691	1919	1919	1919	1919	0
53	20231018	184000	137922691	1919	1919	1919	1919	0
54	20231018	183900	137922691	1919	1919	1919	1919	0
55	20231018	183800	137922691	1919	1919	1919	1919	0
56	20231018	183700	137922691	1919	1919	1919	1919	0
57	20231018	183600	137922691	1919	1919	1919	1919	0
58	20231018	183500	137922691	1919	1919	1919	1919	0
59	20231018	183400	137922691	1919	1919	1919	1919	0
60	20231018	183300	137922691	1919	1919	1919	1919	0
61	20231018	183200	137922691	1919	1919	1919	1919	0
62	20231018	183100	137922691	1919	1919	1919	1919	1163
63	20231018	183000	137922691	1919	1919	1919	1919	0
64	20231018	182900	137922691	1919	1919	1919	1919	0
65	20231018	182800	137922691	1919	1919	1919	1919	0
66	20231018	182700	137922691	1919	1919	1919	1919	0
67	20231018	182600	137922691	1919	1919	1919	1919	0
68	20231018	182500	137922691	1919	1919	1919	1919	0
69	20231018	182400	137922691	1919	1919	1919	1919	0
70	20231018	182300	137922691	1919	1919	1919	1919	0
71	20231018	182200	137922691	1919	1919	1919	1919	0
72	20231018	182100	137922691	1919	1919	1919	1919	0
73	20231018	182000	137922691	1919	1919	1919	1919	0
74	20231018	181900	137922691	1919	1919	1919	1919	0
75	20231018	181800	137922691	1919	1919	1919	1919	0
76	20231018	181700	137922691	1919	1919	1919	1919	0
77	20231018	181600	137922691	1919	1919	1919	1919	0
78	20231018	181500	137922691	1919	1919	1919	1919	0
79	20231018	181400	137922691	1919	1919	1919	1919	0
80	20231018	181300	137922691	1919	1919	1919	1919	0
81	20231018	181200	137922691	1919	1919	1919	1919	0
82	20231018	181100	137922691	1919	1919	1919	1919	0
83	20231018	181000	137922691	1919	1919	1919	1919	0
84	20231018	180900	137922691	1919	1919	1919	1919	0
85	20231018	180800	137922691	1919	1919	1919	1919	0
86	20231018	180700	137922691	1919	1919	1919	1919	0
87	20231018	180600	137922691	1919	1919	1919	1919	0
88	20231018	180500	137922691	1919	1919	1919	1919	0
89	20231018	180400	137922691	1919	1919	1919	1919	0
90	20231018	180300	137922691	1919	1919	1919	1919	0
91	20231018	180200	137922691	1919	1919	1919	1919	0
92	20231018	180100	137922691	1919	1919	1919	1919	1163
93	20231018	180000	137922691	1919	1919	1919	1919	0
94	20231018	175900	137922691	1919	1919	1919	1919	0
95	20231018	175800	137922691	1919	1919	1919	1919	0
96	20231018	175700	137922691	1919	1919	1919	1919	0
97	20231018	175600	137922691	1919	1919	1919	1919	0
98	20231018	175500	137922691	1919	1919	1919	1919	0
99	20231018	175400	137922691	1919	1919	1919	1919	0
100	20231018	175300	137922691	1919	1919	1919	1919	0
101	20231018	175200	137922691	1919	1919	1919	1919	0
102	20231018	175100	137922691	1919	1919	1919	1919	0
103	20231018	175000	137922691	1919	1919	1919	1919	0
104	20231018	174900	137922691	1919	1919	1919	1919	0
105	20231018	174800	137922691	1919	1919	1919	1919	0
106	20231018	174700	137922691	1919	1919	1919	1919	0
107	20231018	174600	137922691	1919	1919	1919	1919	0
108	20231018	174500	137922691	1919	1919	1919	1919	0
109	20231018	174400	137922691	1919	1919	1919	1919	0
110	20231018	174300	137922691	1919	1919	1919	1919	0
111	20231018	174200	137922691	1919	1919	1919	1919	0
112	20231018	174100	137922691	1919	1919	1919	1919	0
113	20231018	174000	137922691	1919	1919	1919	1919	0
114	20231018	173900	137922691	1919	1919	1919	1919	0
115	20231018	173800	137922691	1919	1919	1919	1919	0
116	20231018	173700	137922691	1919	1919	1919	1919	0
117	20231018	173600	137922691	1919	1919	1919	1919	0
118	20231018	173500	137922691	1919	1919	1919	1919	0
119	20231018	173400	137922691	1919	1919	1919	1919	0
120	20231018	173300	137922691	1919	1919	1919	1919	0
121	20231018	173200	137922691	1919	1919	1919	1919	0
122	20231018	173100	137922691	1919	1919	1919	1919	1163
123	20231018	173000	137922691	1919	1919	1919	1919	0
124	20231018	172900	137922691	1919	1919	1919	1919	0
125	20231018	172800	137922691	1919	1919	1919	1919	0
126	20231018	172700	137922691	1919	1919	1919	1919	0
127	20231018	172600	137922691	1919	1919	1919	1919	0
128	20231018	172500	137922691	1919	1919	1919	1919	0
129	20231018	172400	137922691	1919	1919	1919	1919	0
130	20231018	172300	137922691	1919	1919	1919	1919	0
131	20231018	172200	137922691	1919	1919	1919	1919	0
132	20231018	172100	137922691	1919	1919	1919	1919	0
133	20231018	172000	137922691	1919	1919	1919	1919	0
134	20231018	171900	137922691	1919	1919	1919	1919	0
135	20231018	171800	137922691	1919	1919	1919	1919	0
136	20231018	171700	137922691	1919	1919	1919	1919	0
137	20231018	171600	137922691	1919	1919	1919	1919	0
138	20231018	171500	137922691	1919	1919	1919	1919	0
139	20231018	171400	137922691	1919	1919	1919	1919	0
140	20231018	171300	137922691	1919	1919	1919	1919	0
141	20231018	171200	137922691	1919	1919	1919	1919	0
142	20231018	171100	137922691	1919	1919	1919	1919	0
143	20231018	171000	137922691	1919	1919	1919	1919	0
144	20231018	170900	137922691	1919	1919	1919	1919	0
145	20231018	170800	137922691	1919	1919	1919	1919	0
146	20231018	170700	137922691	1919	1919	1919	1919	0
147	20231018	170600	137922691	1919	1919	1919	1919	0
148	20231018	170500	137922691	1919	1919	1919	1919	0
149	20231018	170400	137922691	1919	1919	1919	1919	0
150	20231018	170300	137922691	1919	1919	1919	1919	0
151	20231018	170200	137922691	1919	1919	1919	1919	0
152	20231018	170100	137922691	1919	1919	1919	1919	1163
153	20231018	170000	137922691	1919	1919	1919	1919	0
154	20231018	165900	137922691	1919	1919	1919	1919	0
155	20231018	165800	137922691	1919	1919	1919	1919	0
156	20231018	165700	137922691	1919	1919	1919	1919	0
157	20231018	165600	137922691	1919	1919	1919	1919	0
158	20231018	165500	137922691	1919	1919	1919	1919	0
159	20231018	165400	137922691	1919	1919	1919	1919	0
160	20231018	165300	137922691	1919	1919	1919	1919	0
161	20231018	165200	137922691	1919	1919	1919	1919	0
162	20231018	165100	137922691	1919	1919	1919	1919	0
163	20231018	165000	137922691	1919	1919	1919	1919	0
164	20231018	164900	137922691	1919	1919	1919	1919	0
165	20231018	164800	137922691	1919	1919	1919	1919	0
166	20231018	164700	137922691	1919	1919	1919	1919	0
167	20231018	164600	137922691	1919	1919	1919	1919	0
168	20231018	164500	137922691	1919	1919	1919	1919	0
169	20231018	164400	137922691	1919	1919	1919	1919	0
170	20231018	164300	137922691	1919	1919	1919	1919	0
171	20231018	164200	137922691	1919	1919	1919	1919	0
172	20231018	164100	137922691	1919	1919	1919	1919	0
173	20231018	164000	137922691	1919	1919	1919	1919	0
174	20231018	163900	137922691	1919	1919	1919	1919	0
175	20231018	163800	137922691	1919	1919	1919	1919	0
176	20231018	163700	137922691	1919	1919	1919	1919	0
177	20231018	163600	137922691	1919	1919	1919	1919	0
178	20231018	163500	137922691	1919	1919	1919	1919	0
179	20231018	163400	137922691	1919	1919	1919	1919	0
180	20231018	163300	137922691	1919	1919	1919	1919	0
181	20231018	163200	137922691	1919	1919	1919	1919	0
182	20231018	163100	137922691	1919	1919	1919	1919	1163
183	20231018	163000	137922691	1919	1919	1919	1919	0
184	20231018	162900	137922691	1919	1919	1919	1919	0
185	20231018	162800	137922691	1919	1919	1919	1919	0
186	20231018	162700	137922691	1919	1919	1919	1919	0
187	20231018	162600	137922691	1919	1919	1919	1919	0
188	20231018	162500	137922691	1919	1919	1919	1919	0
189	20231018	162400	137922691	1919	1919	1919	1919	0
190	20231018	162300	137922691	1919	1919	1919	1919	0
191	20231018	162200	137922691	1919	1919	1919	1919	0
192	20231018	162100	137922691	1919	1919	1919	1919	0
193	20231018	162000	137922691	1919	1919	1919	1919	0
194	20231018	161900	137922691	1919	1919	1919	1919	0
195	20231018	161800	137922691	1919	1919	1919	1919	0
196	20231018	161700	137922691	1919	1919	1919	1919	0
197	20231018	161600	137922691	1919	1919	1919	1919	0
198	20231018	161500	137922691	1919	1919	1919	1919	0
199	20231018	161400	137922691	1919	1919	1919	1919	0
200	20231018	161300	137922691	1919	1919	1919	1919	0
201	20231018	161200	137922691	1919	1919	1919	1919	0
202	20231018	161100	137922691	1919	1919	1919	1919	0
203	20231018	161000	137922691	1919	1919	1919	1919	0
204	20231018	160900	137922691	1919	1919	1919	1919	0
205	20231018	160800	137922691	1919	1919	1919	1919	0
206	20231018	160700	137922691	1919	1919	1919	1919	0
207	20231018	160600	137922691	1919	1919	1919	1919	0
208	20231018	160500	137922691	1919	1919	1919	1919	0
209	20231018	160400	137922691	1919	1919	1919	1919	0
210	20231018	160300	137922691	1919	1919	1919	1919	0
211	20231018	160200	137922691	1919	1919	1919	1919	0
212	20231018	160100	137922691	1919	1919	1919	1919	1163
213	20231018	160000	137922691	1919	1919	1919	1919	0
214	20231018	155900	137922691	1919	1919	1919	1919	0
215	20231018	155800	137922691	1919	1919	1919	1919	0
216	20231018	155700	137922691	1919	1919	1919	1919	0
217	20231018	155600	137922691	1919	1919	1919	1919	0
218	20231018	155500	137922691	1919	1919	1919	1919	0
219	20231018	155400	137922691	1919	1919	1919	1919	0
220	20231018	155300	137922691	1919	1919	1919	1919	0
221	20231018	155200	137922691	1919	1919	1919	1919	0
222	20231018	155100	137922691	1919	1919	1919	1919	0
223	20231018	155000	137922691	1919	1919	1919	1919	0
224	20231018	154900	137922691	1919	1919	1919	1919	0
225	20231018	154800	137922691	1919	1919	1919	1919	0
226	20231018	154700	137922691	1919	1919	1919	1919	0
227	20231018	154600	137922691	1919	1919	1919	1919	0
228	20231018	154500	137922691	1919	1919	1919	1919	0
229	20231018	154400	137922691	1919	1919	1919	1919	0
230	20231018	154300	137922691	1919	1919	1919	1919	0
231	20231018	154200	137922691	1919	1919	1919	1919	0
232	20231018	154100	137922691	1919	1919	1919	1919	0
233	20231018	154000	137922691	1919	1919	1919	1919	0
234	20231018	153900	137922691	1919	1919	1919	1919	0
235	20231018	153800	137922691	1919	1919	1919	1919	0
236	20231018	153700	137922691	1919	1919	1919	1919	0
237	20231018	153600	137922691	1919	1919	1919	1919	0
238	20231018	153500	137922691	1919	1919	1919	1919	0
239	20231018	153400	137922691	1919	1919	1919	1919	0
240	20231018	153300	137922691	1919	1919	1919	1919	0
241	20231018	153200	137922691	1919	1919	1919	1919	0
242	20231018	153100	137922691	1919	1919	1919	1919	1163
243	20231018	153000	137922691	1919	1919	1919	1919	1163
244	20231018	152900	135690894	1919	1919	1919	1919	0
245	20231018	152800	135690894	1919	1919	1919	1919	0
246	20231018	152700	135690894	1919	1919	1919	1919	0
247	20231018	152600	135690894	1919	1919	1919	1919	0
248	20231018	152500	135690894	1919	1919	1919	1919	0
249	20231018	152400	135690894	1919	1919	1919	1919	0
250	20231018	152300	135690894	1919	1919	1919	1919	0
251	20231018	152200	135690894	1919	1919	1919	1919	0
252	20231018	152100	135690894	1919	1919	1919	1919	0
253	20231018	152000	135690894	1919	1919	1919	1919	0
254	20231018	151900	135690894	1919	1917	1919	1917	215
255	20231018	151800	135278729	1917	1917	1917	1917	69
256	20231018	151700	135146456	1917	1917	1917	1917	124
257	20231018	151600	134908748	1917	1913	1917	1913	60
258	20231018	151500	134793732	1912	1912	1912	1912	0
259	20231018	151400	134793732	1912	1918	1918	1912	2025
260	20231018	151300	130918379	1919	1919	1919	1919	29
261	20231018	151200	130862728	1914	1914	1914	1914	2
262	20231018	151100	130858900	1919	1919	1920	1919	655
263	20231018	151000	129601577	1919	1919	1919	1919	26
264	20231018	150900	129551683	1919	1919	1919	1919	206
265	20231018	150800	129156369	1919	1919	1919	1919	0
266	20231018	150700	129156369	1919	1919	1919	1919	25
267	20231018	150600	129108394	1920	1919	1920	1919	300
268	20231018	150500	128532633	1920	1920	1920	1920	0
269	20231018	150400	128532633	1920	1920	1920	1920	0
270	20231018	150300	128532633	1920	1920	1920	1920	55
271	20231018	150200	128427033	1920	1920	1920	1913	823
272	20231018	150100	126852473	1920	1917	1920	1917	230
273	20231018	150000	126411537	1917	1917	1917	1917	21
274	20231018	145900	126371280	1918	1918	1918	1918	22
275	20231018	145800	126329084	1920	1920	1920	1920	0
276	20231018	145700	126329084	1920	1919	1920	1919	24
277	20231018	145600	126283014	1920	1920	1920	1920	0
278	20231018	145500	126283014	1920	1920	1920	1920	22
279	20231018	145400	126240774	1920	1920	1920	1920	24
280	20231018	145300	126194694	1920	1920	1920	1920	0
281	20231018	145200	126194694	1920	1920	1920	1920	24
282	20231018	145100	126148614	1921	1921	1921	1921	0
283	20231018	145000	126148614	1921	1921	1921	1921	25
284	20231018	144900	126100589	1921	1921	1921	1921	0
285	20231018	144800	126100589	1921	1921	1921	1921	24
286	20231018	144700	126054485	1921	1921	1921	1921	0
287	20231018	144600	126054485	1921	1921	1921	1921	125
288	20231018	144500	125814360	1921	1921	1921	1921	500
289	20231018	144400	124853860	1921	1910	1921	1910	27
290	20231018	144300	124802004	1921	1921	1921	1921	0
291	20231018	144200	124802004	1921	1921	1921	1921	26
292	20231018	144100	124752058	1922	1922	1922	1922	0
293	20231018	144000	124752058	1922	1922	1922	1922	0
294	20231018	143900	124752058	1922	1922	1922	1922	23
295	20231018	143800	124707852	1922	1922	1922	1922	0
296	20231018	143700	124707852	1922	1921	1922	1921	23
297	20231018	143600	124663664	1910	1910	1910	1910	5
298	20231018	143500	124654114	1922	1921	1922	1921	23
299	20231018	143400	124609917	1910	1910	1910	1910	0
300	20231018	143300	124609917	1910	1910	1910	1910	0
301	20231018	143200	124609917	1910	1910	1910	1910	0
302	20231018	143100	124609917	1910	1921	1921	1910	2
303	20231018	143000	124606086	1912	1912	1912	1912	0
304	20231018	142900	124606086	1912	1912	1912	1912	0
305	20231018	142800	124606086	1912	1912	1912	1912	108
306	20231018	142700	124399590	1912	1912	1912	1912	5
307	20231018	142600	124390030	1910	1910	1910	1910	0
308	20231018	142500	124390030	1910	1910	1910	1910	1
309	20231018	142400	124388120	1909	1909	1909	1909	4
310	20231018	142300	124380484	1912	1910	1912	1909	3150
311	20231018	142200	118363477	1910	1911	1912	1910	1074
312	20231018	142100	116311119	1912	1912	1912	1912	5
313	20231018	142000	116301559	1917	1917	1917	1917	1
314	20231018	141900	116299642	1911	1912	1912	1911	226
315	20231018	141800	115867723	1911	1912	1912	1911	213
316	20231018	141700	115460469	1912	1925	1925	1912	2
317	20231018	141600	115456632	1911	1911	1911	1911	0
318	20231018	141500	115456632	1911	1911	1911	1911	0
319	20231018	141400	115456632	1911	1912	1912	1911	384
320	20231018	141300	114722803	1912	1915	1915	1912	882
321	20231018	141200	113036277	1916	1916	1916	1916	21
322	20231018	141100	112996041	1915	1915	1915	1915	0
323	20231018	141000	112996041	1915	1915	1915	1915	0
324	20231018	140900	112996041	1915	1915	1915	1915	0
325	20231018	140800	112996041	1915	1915	1915	1915	0
326	20231018	140700	112996041	1915	1915	1915	1915	0
327	20231018	140600	112996041	1915	1915	1915	1915	0
328	20231018	140500	112996041	1915	1915	1915	1915	665
329	20231018	140400	111722566	1915	1916	1916	1915	2449
330	20231018	140300	107031461	1918	1918	1918	1918	24
331	20231018	140200	106985429	1928	1928	1928	1928	16
332	20231018	140100	106954581	1929	1929	1929	1929	0
333	20231018	140000	106954581	1929	1929	1929	1929	0
334	20231018	135900	106954581	1929	1929	1929	1929	0
335	20231018	135800	106954581	1929	1929	1929	1929	0
336	20231018	135700	106954581	1929	1929	1929	1929	0
337	20231018	135600	106954581	1929	1929	1929	1929	1
338	20231018	135500	106952652	1929	1928	1929	1928	449
339	20231018	135400	106086622	1926	1926	1926	1926	0
340	20231018	135300	106086622	1926	1926	1926	1926	8
341	20231018	135200	106071214	1929	1929	1929	1929	0
342	20231018	135100	106071214	1929	1929	1929	1929	5
343	20231018	135000	106061569	1930	1930	1930	1930	0
344	20231018	134900	106061569	1930	1930	1930	1930	117
345	20231018	134800	105835759	1931	1931	1931	1931	0
346	20231018	134700	105835759	1931	1931	1931	1931	0
347	20231018	134600	105835759	1931	1931	1931	1931	0
348	20231018	134500	105835759	1931	1931	1931	1931	0
349	20231018	134400	105835759	1931	1931	1931	1931	0
350	20231018	134300	105835759	1931	1931	1931	1931	0
351	20231018	134200	105835759	1931	1931	1931	1931	106
352	20231018	134100	105631073	1931	1931	1931	1931	0
353	20231018	134000	105631073	1931	1931	1931	1931	0
354	20231018	133900	105631073	1931	1931	1931	1931	53
355	20231018	133800	105528730	1931	1931	1931	1931	0
356	20231018	133700	105528730	1931	1931	1931	1931	549
357	20231018	133600	104468611	1933	1933	1933	1933	0
358	20231018	133500	104468611	1933	1933	1933	1933	0
359	20231018	133400	104468611	1933	1932	1933	1932	33
360	20231018	133300	104404847	1932	1930	1932	1930	1048
361	20231018	133200	102382201	1930	1929	1930	1929	10
362	20231018	133100	102362909	1929	1929	1929	1929	10
363	20231018	133000	102343619	1930	1930	1930	1930	0
364	20231018	132900	102343619	1930	1924	1930	1924	1036
365	20231018	132800	100348475	1924	1924	1924	1924	16
366	20231018	132700	100317691	1924	1924	1924	1924	0
367	20231018	132600	100317691	1924	1924	1924	1924	16
368	20231018	132500	100286907	1924	1924	1924	1924	56
369	20231018	132400	100179163	1924	1924	1924	1924	0
370	20231018	132300	100179163	1924	1924	1924	1924	23
371	20231018	132200	100134911	1924	1924	1924	1924	0
372	20231018	132100	100134911	1924	1924	1924	1924	1
373	20231018	132000	100132987	1913	1918	1918	1913	40
374	20231018	131900	100056445	1925	1925	1925	1925	0
375	20231018	131800	100056445	1925	1925	1925	1925	0
376	20231018	131700	100056445	1925	1925	1925	1925	0
377	20231018	131600	100056445	1925	1925	1925	1925	5
378	20231018	131500	100046820	1925	1925	1925	1925	5
379	20231018	131400	100037195	1926	1926	1926	1926	1
380	20231018	131300	100035269	1926	1926	1926	1926	0
381	20231018	131200	100035269	1926	1926	1926	1926	0
382	20231018	131100	100035269	1926	1926	1926	1926	5
383	20231018	131000	100025639	1926	1926	1926	1926	5
384	20231018	130900	100016009	1926	1926	1926	1926	0
385	20231018	130800	100016009	1926	1926	1926	1926	1000
386	20231018	130700	98090009	1926	1925	1926	1925	45
387	20231018	130600	98003378	1926	1926	1926	1926	46
388	20231018	130500	97914782	1929	1929	1929	1929	1032
389	20231018	130400	95924054	1929	1929	1929	1929	0
390	20231018	130300	95924054	1929	1928	1929	1928	3
391	20231018	130200	95918268	1929	1929	1929	1929	8
392	20231018	130100	95902836	1929	1930	1930	1929	8
393	20231018	130000	95887400	1930	1921	1930	1921	7430
394	20231018	125900	81581068	1920	1916	1920	1916	5298
395	20231018	125800	71417005	1916	1915	1916	1915	25
396	20231018	125700	71369107	1916	1916	1916	1916	0
397	20231018	125600	71369107	1916	1916	1916	1916	0
398	20231018	125500	71369107	1916	1916	1916	1916	0
399	20231018	125400	71369107	1916	1915	1916	1915	19
400	20231018	125300	71332704	1910	1910	1910	1910	1
401	20231018	125200	71330794	1914	1915	1916	1914	69
402	20231018	125100	71198691	1916	1916	1916	1916	0
403	20231018	125000	71198691	1916	1916	1916	1916	0
404	20231018	124900	71198691	1916	1916	1916	1916	16
405	20231018	124800	71168035	1917	1916	1917	1916	17
406	20231018	124700	71135447	1917	1917	1917	1917	0
407	20231018	124600	71135447	1917	1917	1917	1917	16
408	20231018	124500	71104775	1917	1916	1917	1916	17
409	20231018	124400	71072187	1917	1917	1917	1917	0
410	20231018	124300	71072187	1917	1914	1917	1914	18
411	20231018	124200	71037689	1911	1915	1917	1911	28
412	20231018	124100	70984075	1917	1917	1917	1917	0
413	20231018	124000	70984075	1917	1917	1917	1916	43
414	20231018	123900	70901645	1917	1917	1917	1917	0
415	20231018	123800	70901645	1917	1917	1917	1917	24
416	20231018	123700	70855637	1916	1916	1916	1916	0
417	20231018	123600	70855637	1916	1916	1916	1916	1
418	20231018	123500	70853721	1918	1918	1918	1918	0
419	20231018	123400	70853721	1918	1918	1918	1918	0
420	20231018	123300	70853721	1918	1910	1918	1910	23
421	20231018	123200	70809666	1918	1918	1918	1918	16
422	20231018	123100	70778978	1916	1916	1916	1916	0
423	20231018	123000	70778978	1916	1918	1918	1916	74
424	20231018	122900	70637162	1918	1918	1918	1918	18
425	20231018	122800	70602638	1918	1918	1918	1918	0
426	20231018	122700	70602638	1918	1918	1918	1918	18
427	20231018	122600	70568114	1918	1918	1918	1918	18
428	20231018	122500	70533590	1918	1918	1918	1918	21
429	20231018	122400	70493312	1911	1911	1911	1911	9
430	20231018	122300	70476113	1918	1918	1918	1918	0
431	20231018	122200	70476113	1918	1918	1918	1918	1
432	20231018	122100	70474195	1917	1916	1917	1916	1041
433	20231018	122000	68478599	1917	1915	1917	1915	22
434	20231018	121900	68436431	1917	1916	1917	1916	25
435	20231018	121800	68388508	1917	1917	1917	1917	0
436	20231018	121700	68388508	1917	1916	1917	1916	124
437	20231018	121600	68150801	1918	1918	1918	1918	0
438	20231018	121500	68150801	1918	1917	1918	1917	25
439	20231018	121400	68102852	1918	1918	1918	1918	31
440	20231018	121300	68043394	1918	1918	1918	1918	0
441	20231018	121200	68043394	1918	1918	1918	1918	0
442	20231018	121100	68043394	1918	1918	1918	1918	0
443	20231018	121000	68043394	1918	1918	1918	1918	0
444	20231018	120900	68043394	1918	1918	1918	1918	0
445	20231018	120800	68043394	1918	1918	1918	1918	21
446	20231018	120700	68003116	1919	1919	1919	1919	0
447	20231018	120600	68003116	1919	1919	1919	1919	21
448	20231018	120500	67962817	1919	1919	1919	1919	0
449	20231018	120400	67962817	1919	1919	1919	1919	0
450	20231018	120300	67962817	1919	1919	1919	1919	17
451	20231018	120200	67930194	1919	1919	1919	1919	17
452	20231018	120100	67897571	1919	1919	1919	1919	0
453	20231018	120000	67897571	1919	1919	1919	1919	17
454	20231018	115900	67864948	1919	1919	1919	1919	0
455	20231018	115800	67864948	1919	1919	1919	1919	17
456	20231018	115700	67832325	1920	1919	1920	1919	17
457	20231018	115600	67799686	1920	1920	1920	1920	0
458	20231018	115500	67799686	1920	1921	1921	1920	25
459	20231018	115400	67751669	1919	1920	1921	1919	18
460	20231018	115300	67717096	1920	1920	1920	1920	2
461	20231018	115200	67713256	1920	1917	1920	1917	17
462	20231018	115100	67680623	1910	1910	1910	1910	1
463	20231018	115000	67678713	1919	1918	1919	1918	17
464	20231018	114900	67646091	1918	1917	1918	1917	17
465	20231018	114800	67613486	1918	1918	1918	1918	0
466	20231018	114700	67613486	1918	1918	1918	1918	17
467	20231018	114600	67580880	1918	1918	1918	1918	0
468	20231018	114500	67580880	1918	1918	1918	1918	16
469	20231018	114400	67550192	1908	1908	1908	1908	0
470	20231018	114300	67550192	1908	1908	1908	1908	0
471	20231018	114200	67550192	1908	1908	1908	1908	0
472	20231018	114100	67550192	1908	1908	1908	1908	0
473	20231018	114000	67550192	1908	1908	1908	1908	0
474	20231018	113900	67550192	1908	1908	1908	1908	0
475	20231018	113800	67550192	1908	1908	1908	1908	0
476	20231018	113700	67550192	1908	1908	1908	1908	499
477	20231018	113600	66598100	1907	1907	1907	1907	0
478	20231018	113500	66598100	1907	1907	1907	1907	0
479	20231018	113400	66598100	1907	1907	1907	1907	0
480	20231018	113300	66598100	1907	1908	1908	1907	1485
481	20231018	113200	63766048	1908	1910	1910	1908	1800
482	20231018	113100	60331530	1910	1910	1910	1910	1040
483	20231018	113000	58345130	1921	1921	1921	1921	0
484	20231018	112900	58345130	1921	1921	1921	1921	0
485	20231018	112800	58345130	1921	1921	1921	1921	17
486	20231018	112700	58312473	1921	1921	1921	1921	18
487	20231018	112600	58277895	1921	1921	1921	1921	0
488	20231018	112500	58277895	1921	1921	1921	1921	50
489	20231018	112400	58181845	1921	1921	1921	1921	0
490	20231018	112300	58181845	1921	1921	1921	1921	25
491	20231018	112200	58133820	1921	1921	1921	1921	0
492	20231018	112100	58133820	1921	1921	1921	1921	0
493	20231018	112000	58133820	1921	1921	1921	1921	0
494	20231018	111900	58133820	1921	1921	1921	1921	0
495	20231018	111800	58133820	1921	1921	1921	1921	21
496	20231018	111700	58093479	1921	1921	1921	1921	4
497	20231018	111600	58085795	1921	1921	1921	1921	21
498	20231018	111500	58045454	1921	1921	1921	1921	1
499	20231018	111400	58043533	1922	1922	1922	1922	0
500	20231018	111300	58043533	1922	1922	1922	1922	19
501	20231018	111200	58007015	1909	1917	1917	1909	74
502	20231018	111100	57865639	1922	1922	1922	1922	19
503	20231018	111000	57829121	1922	1922	1922	1922	23
504	20231018	110900	57784915	1922	1922	1922	1922	0
505	20231018	110800	57784915	1922	1922	1922	1922	32
506	20231018	110700	57723411	1921	1921	1921	1921	0
507	20231018	110600	57723411	1921	1921	1921	1921	0
508	20231018	110500	57723411	1921	1921	1921	1921	7
509	20231018	110400	57709964	1922	1922	1922	1922	17
510	20231018	110300	57677290	1921	1921	1921	1921	1
511	20231018	110200	57675369	1922	1921	1922	1921	17
512	20231018	110100	57642698	1922	1922	1922	1922	0
513	20231018	110000	57642698	1922	1914	1922	1914	99
514	20231018	105900	57453070	1921	1921	1921	1921	19
515	20231018	105800	57416571	1921	1921	1921	1921	1
516	20231018	105700	57414650	1921	1920	1921	1920	59
517	20231018	105600	57301316	1914	1917	1917	1914	6
518	20231018	105500	57289820	1920	1920	1920	1920	0
519	20231018	105400	57289820	1920	1920	1920	1920	150
520	20231018	105300	57001820	1920	1920	1920	1920	0
521	20231018	105200	57001820	1920	1920	1920	1920	0
522	20231018	105100	57001820	1920	1920	1920	1920	0
523	20231018	105000	57001820	1920	1920	1920	1920	0
524	20231018	104900	57001820	1920	1920	1920	1920	1
525	20231018	104800	56999900	1908	1908	1908	1908	0
526	20231018	104700	56999900	1908	1908	1908	1908	0
527	20231018	104600	56999900	1908	1908	1908	1908	0
528	20231018	104500	56999900	1908	1922	1923	1908	8167
529	20231018	104400	41388630	1922	1922	1922	1922	0
530	20231018	104300	41388630	1922	1922	1922	1922	28
531	20231018	104200	41334814	1914	1914	1914	1914	0
532	20231018	104100	41334814	1914	1914	1914	1914	0
533	20231018	104000	41334814	1914	1914	1914	1914	0
534	20231018	103900	41334814	1914	1919	1919	1914	362
535	20231018	103800	40641656	1920	1923	1923	1920	119
536	20231018	103700	40413173	1915	1915	1915	1915	0
537	20231018	103600	40413173	1915	1915	1915	1915	0
538	20231018	103500	40413173	1915	1915	1915	1915	0
539	20231018	103400	40413173	1915	1920	1920	1915	131
540	20231018	103300	40162303	1915	1915	1915	1915	40
541	20231018	103200	40085703	1914	1913	1914	1913	143
542	20231018	103100	39812099	1923	1916	1923	1912	2741
543	20231018	103000	34566370	1923	1923	1923	1923	23
544	20231018	102900	34522141	1923	1917	1923	1917	936
545	20231018	102800	32727293	1917	1917	1917	1917	0
546	20231018	102700	32727293	1917	1917	1917	1917	0
547	20231018	102600	32727293	1917	1917	1917	1917	833
548	20231018	102500	31130432	1917	1917	1917	1917	0
549	20231018	102400	31130432	1917	1908	1917	1908	258
550	20231018	102300	30637646	1917	1917	1917	1917	43
551	20231018	102200	30555215	1917	1917	1917	1917	0
552	20231018	102100	30555215	1917	1917	1917	1917	0
553	20231018	102000	30555215	1917	1917	1917	1917	0
554	20231018	101900	30555215	1917	1917	1917	1917	0
555	20231018	101800	30555215	1917	1917	1917	1917	0
556	20231018	101700	30555215	1917	1917	1917	1917	0
557	20231018	101600	30555215	1917	1917	1917	1917	0
558	20231018	101500	30555215	1917	1917	1917	1917	7
559	20231018	101400	30541796	1917	1917	1917	1917	29
560	20231018	101300	30486203	1917	1917	1917	1917	0
561	20231018	101200	30486203	1917	1917	1917	1917	30
562	20231018	101100	30428693	1917	1909	1918	1908	3407
563	20231018	101000	23923464	1915	1915	1915	1915	0
564	20231018	100900	23923464	1915	1915	1915	1915	0
565	20231018	100800	23923464	1915	1915	1915	1915	0
566	20231018	100700	23923464	1915	1915	1915	1915	118
567	20231018	100600	23697494	1916	1916	1916	1916	0
568	20231018	100500	23697494	1916	1916	1916	1916	235
569	20231018	100400	23247234	1918	1918	1918	1918	9
570	20231018	100300	23229972	1919	1919	1919	1919	0
571	20231018	100200	23229972	1919	1919	1919	1919	0
572	20231018	100100	23229972	1919	1919	1919	1919	0
573	20231018	100000	23229972	1919	1919	1919	1919	0
574	20231018	095900	23229972	1919	1919	1919	1919	0
575	20231018	095800	23229972	1919	1919	1919	1919	0
576	20231018	095700	23229972	1919	1919	1919	1919	0
577	20231018	095600	23229972	1919	1919	1919	1919	0
578	20231018	095500	23229972	1919	1919	1919	1919	0
579	20231018	095400	23229972	1919	1919	1919	1919	0
580	20231018	095300	23229972	1919	1919	1919	1919	0
581	20231018	095200	23229972	1919	1911	1919	1907	928
582	20231018	095100	21458242	1920	1920	1920	1920	0
583	20231018	095000	21458242	1920	1920	1920	1920	0
584	20231018	094900	21458242	1920	1920	1920	1920	21
585	20231018	094800	21417922	1911	1911	1911	1911	0
586	20231018	094700	21417922	1911	1911	1911	1911	0
587	20231018	094600	21417922	1911	1911	1911	1911	1
588	20231018	094500	21416011	1920	1919	1920	1919	122
589	20231018	094400	21181880	1919	1919	1919	1919	0
590	20231018	094300	21181880	1919	1919	1919	1919	123
591	20231018	094200	20945843	1919	1919	1919	1919	0
592	20231018	094100	20945843	1919	1919	1919	1919	0
593	20231018	094000	20945843	1919	1919	1919	1919	0
594	20231018	093900	20945843	1919	1919	1919	1919	1
595	20231018	093800	20943924	1920	1920	1920	1920	0
596	20231018	093700	20943924	1920	1920	1920	1920	0
597	20231018	093600	20943924	1920	1920	1920	1920	59
598	20231018	093500	20830644	1920	1920	1920	1920	11
599	20231018	093400	20809524	1920	1920	1920	1920	12
600	20231018	093300	20786484	1910	1910	1920	1910	291
601	20231018	093200	20228234	1920	1910	1920	1910	366
602	20231018	093100	19528614	1920	1920	1920	1920	119
603	20231018	093000	19300134	1920	1920	1920	1920	0
604	20231018	092900	19300134	1920	1918	1920	1918	58
605	20231018	092800	19188791	1920	1920	1920	1920	0
606	20231018	092700	19188791	1920	1920	1920	1920	0
607	20231018	092600	19188791	1920	1920	1920	1920	0
608	20231018	092500	19188791	1920	1920	1920	1920	0
609	20231018	092400	19188791	1920	1920	1920	1920	5
610	20231018	092300	19179191	1922	1922	1922	1922	0
611	20231018	092200	19179191	1922	1922	1922	1922	0
612	20231018	092100	19179191	1922	1922	1922	1922	0
613	20231018	092000	19179191	1922	1907	1922	1907	402
614	20231018	091900	18412547	1910	1910	1910	1910	0
615	20231018	091800	18412547	1910	1910	1910	1910	0
616	20231018	091700	18412547	1910	1910	1910	1910	878
617	20231018	091600	16735567	1910	1910	1910	1910	0
618	20231018	091500	16735567	1910	1913	1913	1910	491
619	20231018	091400	15796710	1928	1928	1928	1928	0
620	20231018	091300	15796710	1928	1928	1928	1928	0
621	20231018	091200	15796710	1928	1928	1928	1928	0
622	20231018	091100	15796710	1928	1928	1928	1928	300
623	20231018	091000	15218310	1928	1928	1928	1928	0
624	20231018	090900	15218310	1928	1928	1928	1928	0
625	20231018	090800	15218310	1928	1928	1928	1928	100
626	20231018	090700	15025510	1928	1928	1928	1928	20
627	20231018	090600	14986950	1929	1929	1929	1929	0
628	20231018	090500	14986950	1929	1911	1929	1911	1401
629	20231018	090400	12292826	1910	1911	1911	1910	62
630	20231018	090300	12174354	1911	1911	1911	1911	1240
631	20231018	090200	9804714	1911	1911	1911	1911	1
632	20231018	090100	9802803	1910	1910	1910	1910	0
633	20231018	090000	9802803	1910	1917	1917	1910	5115