KissMeData/154040/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	200800	198719432	1934	1934	1934	1934	716
3	20231018	200700	198719432	1934	1934	1934	1934	0
4	20231018	200600	198719432	1934	1934	1934	1934	0
5	20231018	200500	198719432	1934	1934	1934	1934	0
6	20231018	200400	198719432	1934	1934	1934	1934	0
7	20231018	200300	198719432	1934	1934	1934	1934	0
8	20231018	200200	198719432	1934	1934	1934	1934	0
9	20231018	200100	198719432	1934	1934	1934	1934	0
10	20231018	200000	198719432	1934	1934	1934	1934	0
11	20231018	195900	198719432	1934	1934	1934	1934	0
12	20231018	195800	198719432	1934	1934	1934	1934	0
13	20231018	195700	198719432	1934	1934	1934	1934	0
14	20231018	195600	198719432	1934	1934	1934	1934	0
15	20231018	195500	198719432	1934	1934	1934	1934	0
16	20231018	195400	198719432	1934	1934	1934	1934	0
17	20231018	195300	198719432	1934	1934	1934	1934	0
18	20231018	195200	198719432	1934	1934	1934	1934	0
19	20231018	195100	198719432	1934	1934	1934	1934	0
20	20231018	195000	198719432	1934	1934	1934	1934	0
21	20231018	194900	198719432	1934	1934	1934	1934	0
22	20231018	194800	198719432	1934	1934	1934	1934	0
23	20231018	194700	198719432	1934	1934	1934	1934	0
24	20231018	194600	198719432	1934	1934	1934	1934	0
25	20231018	194500	198719432	1934	1934	1934	1934	0
26	20231018	194400	198719432	1934	1934	1934	1934	0
27	20231018	194300	198719432	1934	1934	1934	1934	0
28	20231018	194200	198719432	1934	1934	1934	1934	0
29	20231018	194100	198719432	1934	1934	1934	1934	0
30	20231018	194000	198719432	1934	1934	1934	1934	0
31	20231018	193900	198719432	1934	1934	1934	1934	0
32	20231018	193800	198719432	1934	1934	1934	1934	716
33	20231018	193700	198719432	1934	1934	1934	1934	0
34	20231018	193600	198719432	1934	1934	1934	1934	0
35	20231018	193500	198719432	1934	1934	1934	1934	0
36	20231018	193400	198719432	1934	1934	1934	1934	0
37	20231018	193300	198719432	1934	1934	1934	1934	0
38	20231018	193200	198719432	1934	1934	1934	1934	0
39	20231018	193100	198719432	1934	1934	1934	1934	0
40	20231018	193000	198719432	1934	1934	1934	1934	0
41	20231018	192900	198719432	1934	1934	1934	1934	0
42	20231018	192800	198719432	1934	1934	1934	1934	0
43	20231018	192700	198719432	1934	1934	1934	1934	0
44	20231018	192600	198719432	1934	1934	1934	1934	0
45	20231018	192500	198719432	1934	1934	1934	1934	0
46	20231018	192400	198719432	1934	1934	1934	1934	0
47	20231018	192300	198719432	1934	1934	1934	1934	0
48	20231018	192200	198719432	1934	1934	1934	1934	0
49	20231018	192100	198719432	1934	1934	1934	1934	0
50	20231018	192000	198719432	1934	1934	1934	1934	0
51	20231018	191900	198719432	1934	1934	1934	1934	0
52	20231018	191800	198719432	1934	1934	1934	1934	0
53	20231018	191700	198719432	1934	1934	1934	1934	0
54	20231018	191600	198719432	1934	1934	1934	1934	0
55	20231018	191500	198719432	1934	1934	1934	1934	0
56	20231018	191400	198719432	1934	1934	1934	1934	0
57	20231018	191300	198719432	1934	1934	1934	1934	0
58	20231018	191200	198719432	1934	1934	1934	1934	0
59	20231018	191100	198719432	1934	1934	1934	1934	0
60	20231018	191000	198719432	1934	1934	1934	1934	0
61	20231018	190900	198719432	1934	1934	1934	1934	0
62	20231018	190800	198719432	1934	1934	1934	1934	716
63	20231018	190700	198719432	1934	1934	1934	1934	0
64	20231018	190600	198719432	1934	1934	1934	1934	0
65	20231018	190500	198719432	1934	1934	1934	1934	0
66	20231018	190400	198719432	1934	1934	1934	1934	0
67	20231018	190300	198719432	1934	1934	1934	1934	0
68	20231018	190200	198719432	1934	1934	1934	1934	0
69	20231018	190100	198719432	1934	1934	1934	1934	0
70	20231018	190000	198719432	1934	1934	1934	1934	0
71	20231018	185900	198719432	1934	1934	1934	1934	0
72	20231018	185800	198719432	1934	1934	1934	1934	0
73	20231018	185700	198719432	1934	1934	1934	1934	0
74	20231018	185600	198719432	1934	1934	1934	1934	0
75	20231018	185500	198719432	1934	1934	1934	1934	0
76	20231018	185400	198719432	1934	1934	1934	1934	0
77	20231018	185300	198719432	1934	1934	1934	1934	0
78	20231018	185200	198719432	1934	1934	1934	1934	0
79	20231018	185100	198719432	1934	1934	1934	1934	0
80	20231018	185000	198719432	1934	1934	1934	1934	0
81	20231018	184900	198719432	1934	1934	1934	1934	0
82	20231018	184800	198719432	1934	1934	1934	1934	0
83	20231018	184700	198719432	1934	1934	1934	1934	0
84	20231018	184600	198719432	1934	1934	1934	1934	0
85	20231018	184500	198719432	1934	1934	1934	1934	0
86	20231018	184400	198719432	1934	1934	1934	1934	0
87	20231018	184300	198719432	1934	1934	1934	1934	0
88	20231018	184200	198719432	1934	1934	1934	1934	0
89	20231018	184100	198719432	1934	1934	1934	1934	0
90	20231018	184000	198719432	1934	1934	1934	1934	0
91	20231018	183900	198719432	1934	1934	1934	1934	0
92	20231018	183800	198719432	1934	1934	1934	1934	716
93	20231018	183700	198719432	1934	1934	1934	1934	0
94	20231018	183600	198719432	1934	1934	1934	1934	0
95	20231018	183500	198719432	1934	1934	1934	1934	0
96	20231018	183400	198719432	1934	1934	1934	1934	0
97	20231018	183300	198719432	1934	1934	1934	1934	0
98	20231018	183200	198719432	1934	1934	1934	1934	0
99	20231018	183100	198719432	1934	1934	1934	1934	0
100	20231018	183000	198719432	1934	1934	1934	1934	0
101	20231018	182900	198719432	1934	1934	1934	1934	0
102	20231018	182800	198719432	1934	1934	1934	1934	0
103	20231018	182700	198719432	1934	1934	1934	1934	0
104	20231018	182600	198719432	1934	1934	1934	1934	0
105	20231018	182500	198719432	1934	1934	1934	1934	0
106	20231018	182400	198719432	1934	1934	1934	1934	0
107	20231018	182300	198719432	1934	1934	1934	1934	0
108	20231018	182200	198719432	1934	1934	1934	1934	0
109	20231018	182100	198719432	1934	1934	1934	1934	0
110	20231018	182000	198719432	1934	1934	1934	1934	0
111	20231018	181900	198719432	1934	1934	1934	1934	0
112	20231018	181800	198719432	1934	1934	1934	1934	0
113	20231018	181700	198719432	1934	1934	1934	1934	0
114	20231018	181600	198719432	1934	1934	1934	1934	0
115	20231018	181500	198719432	1934	1934	1934	1934	0
116	20231018	181400	198719432	1934	1934	1934	1934	0
117	20231018	181300	198719432	1934	1934	1934	1934	0
118	20231018	181200	198719432	1934	1934	1934	1934	0
119	20231018	181100	198719432	1934	1934	1934	1934	0
120	20231018	181000	198719432	1934	1934	1934	1934	0
121	20231018	180900	198719432	1934	1934	1934	1934	0
122	20231018	180800	198719432	1934	1934	1934	1934	716
123	20231018	180700	198719432	1934	1934	1934	1934	0
124	20231018	180600	198719432	1934	1934	1934	1934	0
125	20231018	180500	198719432	1934	1934	1934	1934	0
126	20231018	180400	198719432	1934	1934	1934	1934	0
127	20231018	180300	198719432	1934	1934	1934	1934	0
128	20231018	180200	198719432	1934	1934	1934	1934	0
129	20231018	180100	198719432	1934	1934	1934	1934	0
130	20231018	180000	198719432	1934	1934	1934	1934	0
131	20231018	175900	198719432	1934	1934	1934	1934	0
132	20231018	175800	198719432	1934	1934	1934	1934	0
133	20231018	175700	198719432	1934	1934	1934	1934	0
134	20231018	175600	198719432	1934	1934	1934	1934	0
135	20231018	175500	198719432	1934	1934	1934	1934	0
136	20231018	175400	198719432	1934	1934	1934	1934	0
137	20231018	175300	198719432	1934	1934	1934	1934	0
138	20231018	175200	198719432	1934	1934	1934	1934	0
139	20231018	175100	198719432	1934	1934	1934	1934	0
140	20231018	175000	198719432	1934	1934	1934	1934	0
141	20231018	174900	198719432	1934	1934	1934	1934	0
142	20231018	174800	198719432	1934	1934	1934	1934	0
143	20231018	174700	198719432	1934	1934	1934	1934	0
144	20231018	174600	198719432	1934	1934	1934	1934	0
145	20231018	174500	198719432	1934	1934	1934	1934	0
146	20231018	174400	198719432	1934	1934	1934	1934	0
147	20231018	174300	198719432	1934	1934	1934	1934	0
148	20231018	174200	198719432	1934	1934	1934	1934	0
149	20231018	174100	198719432	1934	1934	1934	1934	0
150	20231018	174000	198719432	1934	1934	1934	1934	0
151	20231018	173900	198719432	1934	1934	1934	1934	0
152	20231018	173800	198719432	1934	1934	1934	1934	716
153	20231018	173700	198719432	1934	1934	1934	1934	0
154	20231018	173600	198719432	1934	1934	1934	1934	0
155	20231018	173500	198719432	1934	1934	1934	1934	0
156	20231018	173400	198719432	1934	1934	1934	1934	0
157	20231018	173300	198719432	1934	1934	1934	1934	0
158	20231018	173200	198719432	1934	1934	1934	1934	0
159	20231018	173100	198719432	1934	1934	1934	1934	0
160	20231018	173000	198719432	1934	1934	1934	1934	0
161	20231018	172900	198719432	1934	1934	1934	1934	0
162	20231018	172800	198719432	1934	1934	1934	1934	0
163	20231018	172700	198719432	1934	1934	1934	1934	0
164	20231018	172600	198719432	1934	1934	1934	1934	0
165	20231018	172500	198719432	1934	1934	1934	1934	0
166	20231018	172400	198719432	1934	1934	1934	1934	0
167	20231018	172300	198719432	1934	1934	1934	1934	0
168	20231018	172200	198719432	1934	1934	1934	1934	0
169	20231018	172100	198719432	1934	1934	1934	1934	0
170	20231018	172000	198719432	1934	1934	1934	1934	0
171	20231018	171900	198719432	1934	1934	1934	1934	0
172	20231018	171800	198719432	1934	1934	1934	1934	0
173	20231018	171700	198719432	1934	1934	1934	1934	0
174	20231018	171600	198719432	1934	1934	1934	1934	0
175	20231018	171500	198719432	1934	1934	1934	1934	0
176	20231018	171400	198719432	1934	1934	1934	1934	0
177	20231018	171300	198719432	1934	1934	1934	1934	0
178	20231018	171200	198719432	1934	1934	1934	1934	0
179	20231018	171100	198719432	1934	1934	1934	1934	0
180	20231018	171000	198719432	1934	1934	1934	1934	0
181	20231018	170900	198719432	1934	1934	1934	1934	0
182	20231018	170800	198719432	1934	1934	1934	1934	716
183	20231018	170700	198719432	1934	1934	1934	1934	0
184	20231018	170600	198719432	1934	1934	1934	1934	0
185	20231018	170500	198719432	1934	1934	1934	1934	0
186	20231018	170400	198719432	1934	1934	1934	1934	0
187	20231018	170300	198719432	1934	1934	1934	1934	0
188	20231018	170200	198719432	1934	1934	1934	1934	0
189	20231018	170100	198719432	1934	1934	1934	1934	0
190	20231018	170000	198719432	1934	1934	1934	1934	0
191	20231018	165900	198719432	1934	1934	1934	1934	0
192	20231018	165800	198719432	1934	1934	1934	1934	0
193	20231018	165700	198719432	1934	1934	1934	1934	0
194	20231018	165600	198719432	1934	1934	1934	1934	0
195	20231018	165500	198719432	1934	1934	1934	1934	0
196	20231018	165400	198719432	1934	1934	1934	1934	0
197	20231018	165300	198719432	1934	1934	1934	1934	0
198	20231018	165200	198719432	1934	1934	1934	1934	0
199	20231018	165100	198719432	1934	1934	1934	1934	0
200	20231018	165000	198719432	1934	1934	1934	1934	0
201	20231018	164900	198719432	1934	1934	1934	1934	0
202	20231018	164800	198719432	1934	1934	1934	1934	0
203	20231018	164700	198719432	1934	1934	1934	1934	0
204	20231018	164600	198719432	1934	1934	1934	1934	0
205	20231018	164500	198719432	1934	1934	1934	1934	0
206	20231018	164400	198719432	1934	1934	1934	1934	0
207	20231018	164300	198719432	1934	1934	1934	1934	0
208	20231018	164200	198719432	1934	1934	1934	1934	0
209	20231018	164100	198719432	1934	1934	1934	1934	0
210	20231018	164000	198719432	1934	1934	1934	1934	0
211	20231018	163900	198719432	1934	1934	1934	1934	0
212	20231018	163800	198719432	1934	1934	1934	1934	716
213	20231018	163700	198719432	1934	1934	1934	1934	0
214	20231018	163600	198719432	1934	1934	1934	1934	0
215	20231018	163500	198719432	1934	1934	1934	1934	0
216	20231018	163400	198719432	1934	1934	1934	1934	0
217	20231018	163300	198719432	1934	1934	1934	1934	0
218	20231018	163200	198719432	1934	1934	1934	1934	0
219	20231018	163100	198719432	1934	1934	1934	1934	0
220	20231018	163000	198719432	1934	1934	1934	1934	0
221	20231018	162900	198719432	1934	1934	1934	1934	0
222	20231018	162800	198719432	1934	1934	1934	1934	0
223	20231018	162700	198719432	1934	1934	1934	1934	0
224	20231018	162600	198719432	1934	1934	1934	1934	0
225	20231018	162500	198719432	1934	1934	1934	1934	0
226	20231018	162400	198719432	1934	1934	1934	1934	0
227	20231018	162300	198719432	1934	1934	1934	1934	0
228	20231018	162200	198719432	1934	1934	1934	1934	0
229	20231018	162100	198719432	1934	1934	1934	1934	0
230	20231018	162000	198719432	1934	1934	1934	1934	0
231	20231018	161900	198719432	1934	1934	1934	1934	0
232	20231018	161800	198719432	1934	1934	1934	1934	0
233	20231018	161700	198719432	1934	1934	1934	1934	0
234	20231018	161600	198719432	1934	1934	1934	1934	0
235	20231018	161500	198719432	1934	1934	1934	1934	0
236	20231018	161400	198719432	1934	1934	1934	1934	0
237	20231018	161300	198719432	1934	1934	1934	1934	0
238	20231018	161200	198719432	1934	1934	1934	1934	0
239	20231018	161100	198719432	1934	1934	1934	1934	0
240	20231018	161000	198719432	1934	1934	1934	1934	0
241	20231018	160900	198719432	1934	1934	1934	1934	0
242	20231018	160800	198719432	1934	1934	1934	1934	716
243	20231018	160700	198719432	1934	1934	1934	1934	0
244	20231018	160600	198719432	1934	1934	1934	1934	0
245	20231018	160500	198719432	1934	1934	1934	1934	0
246	20231018	160400	198719432	1934	1934	1934	1934	0
247	20231018	160300	198719432	1934	1934	1934	1934	0
248	20231018	160200	198719432	1934	1934	1934	1934	0
249	20231018	160100	198719432	1934	1934	1934	1934	0
250	20231018	160000	198719432	1934	1934	1934	1934	0
251	20231018	155900	198719432	1934	1934	1934	1934	0
252	20231018	155800	198719432	1934	1934	1934	1934	0
253	20231018	155700	198719432	1934	1934	1934	1934	0
254	20231018	155600	198719432	1934	1934	1934	1934	0
255	20231018	155500	198719432	1934	1934	1934	1934	0
256	20231018	155400	198719432	1934	1934	1934	1934	0
257	20231018	155300	198719432	1934	1934	1934	1934	0
258	20231018	155200	198719432	1934	1934	1934	1934	0
259	20231018	155100	198719432	1934	1934	1934	1934	0
260	20231018	155000	198719432	1934	1934	1934	1934	0
261	20231018	154900	198719432	1934	1934	1934	1934	0
262	20231018	154800	198719432	1934	1934	1934	1934	0
263	20231018	154700	198719432	1934	1934	1934	1934	0
264	20231018	154600	198719432	1934	1934	1934	1934	0
265	20231018	154500	198719432	1934	1934	1934	1934	0
266	20231018	154400	198719432	1934	1934	1934	1934	0
267	20231018	154300	198719432	1934	1934	1934	1934	0
268	20231018	154200	198719432	1934	1934	1934	1934	0
269	20231018	154100	198719432	1934	1934	1934	1934	0
270	20231018	154000	198719432	1934	1934	1934	1934	0
271	20231018	153900	198719432	1934	1934	1934	1934	0
272	20231018	153800	198719432	1934	1934	1934	1934	716
273	20231018	153700	198719432	1934	1934	1934	1934	0
274	20231018	153600	198719432	1934	1934	1934	1934	0
275	20231018	153500	198719432	1934	1934	1934	1934	0
276	20231018	153400	198719432	1934	1934	1934	1934	0
277	20231018	153300	198719432	1934	1934	1934	1934	0
278	20231018	153200	198719432	1934	1934	1934	1934	0
279	20231018	153100	198719432	1934	1934	1934	1934	0
280	20231018	153000	198719432	1934	1934	1934	1934	716
281	20231018	152900	197334688	1921	1921	1921	1921	0
282	20231018	152800	197334688	1921	1921	1921	1921	0
283	20231018	152700	197334688	1921	1921	1921	1921	0
284	20231018	152600	197334688	1921	1921	1921	1921	0
285	20231018	152500	197334688	1921	1921	1921	1921	0
286	20231018	152400	197334688	1921	1921	1921	1921	0
287	20231018	152300	197334688	1921	1921	1921	1921	0
288	20231018	152200	197334688	1921	1921	1921	1921	0
289	20231018	152100	197334688	1921	1921	1921	1921	0
290	20231018	152000	197334688	1921	1921	1921	1921	0
291	20231018	151900	197334688	1921	1921	1921	1921	1
292	20231018	151800	197332767	1933	1933	1933	1933	1
293	20231018	151700	197330834	1921	1933	1933	1921	36
294	20231018	151600	197261376	1923	1923	1923	1923	0
295	20231018	151500	197261376	1923	1923	1923	1921	630
296	20231018	151400	196050660	1923	1923	1923	1923	0
297	20231018	151300	196050660	1923	1926	1926	1923	21
298	20231018	151200	196010223	1933	1927	1933	1927	37
299	20231018	151100	195938714	1927	1927	1927	1927	73
300	20231018	151000	195798043	1927	1927	1927	1927	0
301	20231018	150900	195798043	1927	1926	1927	1926	27
302	20231018	150800	195746016	1927	1927	1927	1927	35
303	20231018	150700	195678571	1926	1926	1926	1926	9
304	20231018	150600	195661237	1926	1926	1926	1926	0
305	20231018	150500	195661237	1926	1926	1926	1926	18
306	20231018	150400	195626569	1934	1934	1934	1934	0
307	20231018	150300	195626569	1934	1934	1934	1934	0
308	20231018	150200	195626569	1934	1934	1934	1934	25
309	20231018	150100	195578219	1934	1934	1934	1934	53
310	20231018	150000	195475717	1930	1930	1930	1922	248
311	20231018	145900	194997709	1930	1930	1930	1930	0
312	20231018	145800	194997709	1930	1930	1930	1930	43
313	20231018	145700	194914719	1921	1921	1921	1921	0
314	20231018	145600	194914719	1921	1925	1925	1921	2099
315	20231018	145500	190879936	1931	1931	1931	1931	0
316	20231018	145400	190879936	1931	1931	1931	1931	0
317	20231018	145300	190879936	1931	1931	1931	1931	0
318	20231018	145200	190879936	1931	1931	1931	1931	0
319	20231018	145100	190879936	1931	1931	1931	1931	0
320	20231018	145000	190879936	1931	1931	1931	1931	0
321	20231018	144900	190879936	1931	1931	1931	1931	9
322	20231018	144800	190862557	1934	1934	1934	1934	0
323	20231018	144700	190862557	1934	1934	1934	1934	0
324	20231018	144600	190862557	1934	1934	1934	1934	0
325	20231018	144500	190862557	1934	1934	1934	1934	0
326	20231018	144400	190862557	1934	1934	1934	1934	0
327	20231018	144300	190862557	1934	1934	1934	1934	0
328	20231018	144200	190862557	1934	1934	1934	1934	0
329	20231018	144100	190862557	1934	1934	1934	1934	0
330	20231018	144000	190862557	1934	1923	1934	1922	867
331	20231018	143900	189195671	1923	1923	1923	1923	0
332	20231018	143800	189195671	1923	1925	1925	1923	1000
333	20231018	143700	187271801	1926	1926	1926	1926	0
334	20231018	143600	187271801	1926	1926	1926	1926	9
335	20231018	143500	187254467	1926	1926	1926	1926	0
336	20231018	143400	187254467	1926	1926	1926	1926	202
337	20231018	143300	186865415	1925	1925	1925	1925	0
338	20231018	143200	186865415	1925	1923	1925	1923	11
339	20231018	143100	186844248	1924	1924	1924	1924	0
340	20231018	143000	186844248	1924	1926	1926	1924	998
341	20231018	142900	184923352	1926	1926	1926	1926	100
342	20231018	142800	184730752	1926	1926	1926	1926	251
343	20231018	142700	184247326	1926	1926	1926	1926	0
344	20231018	142600	184247326	1926	1926	1926	1926	0
345	20231018	142500	184247326	1926	1928	1928	1926	1505
346	20231018	142400	181347138	1928	1928	1928	1928	0
347	20231018	142300	181347138	1928	1928	1928	1928	0
348	20231018	142200	181347138	1928	1928	1928	1928	0
349	20231018	142100	181347138	1928	1928	1928	1928	0
350	20231018	142000	181347138	1928	1928	1928	1928	0
351	20231018	141900	181347138	1928	1928	1928	1928	8
352	20231018	141800	181331714	1928	1928	1928	1928	0
353	20231018	141700	181331714	1928	1928	1928	1928	0
354	20231018	141600	181331714	1928	1928	1928	1928	173
355	20231018	141500	180998170	1930	1930	1930	1930	0
356	20231018	141400	180998170	1930	1930	1930	1930	0
357	20231018	141300	180998170	1930	1930	1930	1930	16
358	20231018	141200	180967290	1930	1930	1930	1930	0
359	20231018	141100	180967290	1930	1930	1930	1930	6
360	20231018	141000	180955710	1930	1930	1930	1930	0
361	20231018	140900	180955710	1930	1930	1930	1930	0
362	20231018	140800	180955710	1930	1930	1930	1930	0
363	20231018	140700	180955710	1930	1930	1930	1930	0
364	20231018	140600	180955710	1930	1930	1930	1930	0
365	20231018	140500	180955710	1930	1931	1931	1930	773
366	20231018	140400	179463817	1930	1936	1936	1930	1678
367	20231018	140300	176225225	1930	1935	1935	1930	3000
368	20231018	140200	170427522	1937	1938	1938	1937	418
369	20231018	140100	169617537	1938	1938	1938	1938	184
370	20231018	140000	169260945	1939	1939	1939	1939	0
371	20231018	135900	169260945	1939	1939	1939	1939	7
372	20231018	135800	169247372	1943	1940	1943	1940	1240
373	20231018	135700	166841646	1940	1940	1940	1940	0
374	20231018	135600	166841646	1940	1940	1940	1940	0
375	20231018	135500	166841646	1940	1940	1940	1940	3
376	20231018	135400	166835826	1945	1945	1945	1945	400
377	20231018	135300	166057826	1945	1945	1945	1945	0
378	20231018	135200	166057826	1945	1945	1945	1945	77
379	20231018	135100	165908061	1945	1948	1948	1945	17
380	20231018	135000	165874951	1948	1948	1948	1948	22
381	20231018	134900	165832095	1948	1948	1948	1948	35
382	20231018	134800	165763915	1948	1940	1948	1940	3709
383	20231018	134700	158562783	1945	1945	1945	1945	97
384	20231018	134600	158374118	1945	1941	1945	1940	1329
385	20231018	134500	155794079	1941	1945	1945	1941	1033
386	20231018	134400	153787922	1947	1943	1947	1943	50
387	20231018	134300	153690684	1949	1949	1949	1949	25
388	20231018	134200	153641959	1942	1942	1942	1942	1
389	20231018	134100	153640017	1955	1954	1955	1940	2458
390	20231018	134000	148848176	1953	1953	1953	1953	2
391	20231018	133900	148844270	1953	1963	1963	1953	768
392	20231018	133800	147344216	1953	1963	1963	1953	145
393	20231018	133700	147060831	1962	1954	1963	1953	3122
394	20231018	133600	140960411	1953	1954	1954	1952	1289
395	20231018	133500	138442597	1952	1958	1975	1951	4664
396	20231018	133400	129330378	1988	1998	2005	1930	6409
397	20231018	133300	116646066	2005	2000	2010	1989	2988
398	20231018	133200	110670417	2000	2010	2030	1999	13841
399	20231018	133100	82769611	2010	1969	2065	1947	22900
400	20231018	133000	36497080	1970	1934	1970	1933	4244
401	20231018	132900	28220388	1934	1934	1934	1934	3
402	20231018	132800	28214586	1934	1934	1934	1934	0
403	20231018	132700	28214586	1934	1934	1934	1934	15
404	20231018	132600	28185576	1933	1933	1933	1933	0
405	20231018	132500	28185576	1933	1933	1933	1933	0
406	20231018	132400	28185576	1933	1933	1933	1933	0
407	20231018	132300	28185576	1933	1933	1933	1933	0
408	20231018	132200	28185576	1933	1933	1933	1933	0
409	20231018	132100	28185576	1933	1933	1933	1933	0
410	20231018	132000	28185576	1933	1933	1933	1933	0
411	20231018	131900	28185576	1933	1933	1933	1933	0
412	20231018	131800	28185576	1933	1933	1933	1933	0
413	20231018	131700	28185576	1933	1933	1933	1933	0
414	20231018	131600	28185576	1933	1933	1933	1933	5
415	20231018	131500	28175911	1935	1935	1935	1935	0
416	20231018	131400	28175911	1935	1935	1935	1935	0
417	20231018	131300	28175911	1935	1935	1935	1935	0
418	20231018	131200	28175911	1935	1935	1935	1935	0
419	20231018	131100	28175911	1935	1935	1935	1935	0
420	20231018	131000	28175911	1935	1935	1935	1935	0
421	20231018	130900	28175911	1935	1935	1935	1935	0
422	20231018	130800	28175911	1935	1935	1935	1935	0
423	20231018	130700	28175911	1935	1934	1935	1934	100
424	20231018	130600	27982487	1935	1935	1935	1935	0
425	20231018	130500	27982487	1935	1935	1935	1935	0
426	20231018	130400	27982487	1935	1935	1935	1935	0
427	20231018	130300	27982487	1935	1935	1935	1935	0
428	20231018	130200	27982487	1935	1935	1935	1935	0
429	20231018	130100	27982487	1935	1935	1935	1935	0
430	20231018	130000	27982487	1935	1935	1935	1935	0
431	20231018	125900	27982487	1935	1935	1935	1935	0
432	20231018	125800	27982487	1935	1935	1935	1935	0
433	20231018	125700	27982487	1935	1935	1935	1935	0
434	20231018	125600	27982487	1935	1935	1935	1935	0
435	20231018	125500	27982487	1935	1935	1935	1935	0
436	20231018	125400	27982487	1935	1935	1935	1935	0
437	20231018	125300	27982487	1935	1935	1935	1935	0
438	20231018	125200	27982487	1935	1935	1935	1935	0
439	20231018	125100	27982487	1935	1935	1935	1935	0
440	20231018	125000	27982487	1935	1935	1935	1935	15
441	20231018	124900	27953462	1935	1935	1935	1935	0
442	20231018	124800	27953462	1935	1935	1935	1935	0
443	20231018	124700	27953462	1935	1935	1935	1935	0
444	20231018	124600	27953462	1935	1935	1935	1935	0
445	20231018	124500	27953462	1935	1935	1935	1935	5
446	20231018	124400	27943787	1928	1928	1928	1928	0
447	20231018	124300	27943787	1928	1928	1928	1928	0
448	20231018	124200	27943787	1928	1928	1928	1928	0
449	20231018	124100	27943787	1928	1928	1928	1928	0
450	20231018	124000	27943787	1928	1928	1928	1928	0
451	20231018	123900	27943787	1928	1929	1929	1928	361
452	20231018	123800	27247730	1935	1935	1935	1935	0
453	20231018	123700	27247730	1935	1935	1935	1935	0
454	20231018	123600	27247730	1935	1935	1935	1935	0
455	20231018	123500	27247730	1935	1929	1935	1929	79
456	20231018	123400	27095321	1930	1930	1930	1930	0
457	20231018	123300	27095321	1930	1930	1930	1930	0
458	20231018	123200	27095321	1930	1930	1930	1930	104
459	20231018	123100	26894601	1931	1931	1931	1931	0
460	20231018	123000	26894601	1931	1932	1932	1931	14
461	20231018	122900	26867566	1932	1932	1932	1932	433
462	20231018	122800	26031010	1932	1932	1932	1932	0
463	20231018	122700	26031010	1932	1932	1932	1932	333
464	20231018	122600	25387654	1932	1932	1932	1932	0
465	20231018	122500	25387654	1932	1932	1932	1932	0
466	20231018	122400	25387654	1932	1932	1932	1932	0
467	20231018	122300	25387654	1932	1934	1934	1932	739
468	20231018	122200	23959115	1934	1934	1934	1934	0
469	20231018	122100	23959115	1934	1934	1934	1934	0
470	20231018	122000	23959115	1934	1934	1934	1934	0
471	20231018	121900	23959115	1934	1934	1934	1934	163
472	20231018	121800	23643873	1933	1933	1933	1933	0
473	20231018	121700	23643873	1933	1936	1936	1933	5
474	20231018	121600	23634198	1945	1945	1945	1945	0
475	20231018	121500	23634198	1945	1945	1945	1945	0
476	20231018	121400	23634198	1945	1945	1945	1945	0
477	20231018	121300	23634198	1945	1945	1945	1945	25
478	20231018	121200	23585573	1944	1944	1944	1944	0
479	20231018	121100	23585573	1944	1944	1944	1944	0
480	20231018	121000	23585573	1944	1944	1944	1944	0
481	20231018	120900	23585573	1944	1944	1944	1944	0
482	20231018	120800	23585573	1944	1944	1944	1944	0
483	20231018	120700	23585573	1944	1944	1944	1944	0
484	20231018	120600	23585573	1944	1944	1944	1944	0
485	20231018	120500	23585573	1944	1944	1944	1944	252
486	20231018	120400	23095685	1944	1944	1944	1944	55
487	20231018	120300	22988765	1933	1933	1933	1933	0
488	20231018	120200	22988765	1933	1933	1933	1933	0
489	20231018	120100	22988765	1933	1933	1933	1933	0
490	20231018	120000	22988765	1933	1933	1933	1933	0
491	20231018	115900	22988765	1933	1933	1933	1933	70
492	20231018	115800	22853455	1933	1933	1933	1933	530
493	20231018	115700	21828965	1934	1934	1934	1934	0
494	20231018	115600	21828965	1934	1934	1934	1934	336
495	20231018	115500	21179141	1934	1934	1934	1934	0
496	20231018	115400	21179141	1934	1934	1934	1934	15
497	20231018	115300	21150131	1933	1933	1933	1933	0
498	20231018	115200	21150131	1933	1933	1933	1933	0
499	20231018	115100	21150131	1933	1933	1933	1933	0
500	20231018	115000	21150131	1933	1933	1933	1933	0
501	20231018	114900	21150131	1933	1933	1933	1933	0
502	20231018	114800	21150131	1933	1933	1933	1933	0
503	20231018	114700	21150131	1933	1933	1933	1933	0
504	20231018	114600	21150131	1933	1933	1933	1933	2
505	20231018	114500	21146265	1933	1933	1933	1933	1
506	20231018	114400	21144332	1934	1934	1934	1934	340
507	20231018	114300	20486772	1934	1934	1934	1934	790
508	20231018	114200	18958912	1935	1935	1935	1935	0
509	20231018	114100	18958912	1935	1935	1935	1935	0
510	20231018	114000	18958912	1935	1935	1935	1935	10
511	20231018	113900	18939562	1935	1935	1935	1935	10
512	20231018	113800	18920212	1934	1937	1937	1934	352
513	20231018	113700	18239153	1947	1947	1947	1947	0
514	20231018	113600	18239153	1947	1947	1947	1947	0
515	20231018	113500	18239153	1947	1947	1947	1947	0
516	20231018	113400	18239153	1947	1947	1947	1947	0
517	20231018	113300	18239153	1947	1947	1947	1947	0
518	20231018	113200	18239153	1947	1947	1947	1947	0
519	20231018	113100	18239153	1947	1947	1947	1947	0
520	20231018	113000	18239153	1947	1947	1947	1947	0
521	20231018	112900	18239153	1947	1947	1947	1947	0
522	20231018	112800	18239153	1947	1947	1947	1947	0
523	20231018	112700	18239153	1947	1947	1947	1947	0
524	20231018	112600	18239153	1947	1947	1947	1947	0
525	20231018	112500	18239153	1947	1947	1947	1947	0
526	20231018	112400	18239153	1947	1947	1947	1947	0
527	20231018	112300	18239153	1947	1947	1947	1947	0
528	20231018	112200	18239153	1947	1947	1947	1947	0
529	20231018	112100	18239153	1947	1947	1947	1947	0
530	20231018	112000	18239153	1947	1947	1947	1947	0
531	20231018	111900	18239153	1947	1947	1947	1947	0
532	20231018	111800	18239153	1947	1947	1947	1947	0
533	20231018	111700	18239153	1947	1947	1947	1947	0
534	20231018	111600	18239153	1947	1947	1947	1947	0
535	20231018	111500	18239153	1947	1947	1947	1947	0
536	20231018	111400	18239153	1947	1947	1947	1947	5
537	20231018	111300	18229418	1936	1936	1936	1936	0
538	20231018	111200	18229418	1936	1938	1938	1936	1200
539	20231018	111100	15905672	1947	1947	1947	1947	0
540	20231018	111000	15905672	1947	1947	1947	1947	0
541	20231018	110900	15905672	1947	1947	1947	1947	0
542	20231018	110800	15905672	1947	1947	1947	1947	0
543	20231018	110700	15905672	1947	1945	1947	1945	346
544	20231018	110600	15232418	1944	1943	1944	1943	255
545	20231018	110500	14736768	1943	1943	1943	1943	15
546	20231018	110400	14707623	1940	1940	1940	1940	63
547	20231018	110300	14585403	1943	1943	1943	1943	0
548	20231018	110200	14585403	1943	1943	1943	1943	0
549	20231018	110100	14585403	1943	1943	1943	1943	0
550	20231018	110000	14585403	1943	1943	1943	1943	0
551	20231018	105900	14585403	1943	1943	1943	1943	0
552	20231018	105800	14585403	1943	1943	1943	1943	0
553	20231018	105700	14585403	1943	1943	1943	1943	0
554	20231018	105600	14585403	1943	1943	1943	1943	0
555	20231018	105500	14585403	1943	1943	1943	1943	15
556	20231018	105400	14556258	1932	1932	1932	1932	0
557	20231018	105300	14556258	1932	1933	1933	1932	3
558	20231018	105200	14550461	1944	1944	1944	1944	0
559	20231018	105100	14550461	1944	1944	1944	1944	0
560	20231018	105000	14550461	1944	1944	1944	1944	0
561	20231018	104900	14550461	1944	1944	1944	1944	10
562	20231018	104800	14531021	1944	1944	1944	1944	0
563	20231018	104700	14531021	1944	1944	1944	1944	0
564	20231018	104600	14531021	1944	1944	1944	1944	0
565	20231018	104500	14531021	1944	1944	1944	1944	0
566	20231018	104400	14531021	1944	1944	1944	1944	0
567	20231018	104300	14531021	1944	1944	1944	1944	0
568	20231018	104200	14531021	1944	1944	1944	1944	0
569	20231018	104100	14531021	1944	1944	1944	1944	0
570	20231018	104000	14531021	1944	1944	1944	1944	1
571	20231018	103900	14529077	1944	1944	1944	1944	0
572	20231018	103800	14529077	1944	1944	1944	1944	0
573	20231018	103700	14529077	1944	1944	1944	1944	0
574	20231018	103600	14529077	1944	1944	1944	1944	0
575	20231018	103500	14529077	1944	1944	1944	1944	0
576	20231018	103400	14529077	1944	1944	1944	1944	0
577	20231018	103300	14529077	1944	1944	1944	1944	300
578	20231018	103200	13945877	1942	1942	1942	1942	20
579	20231018	103100	13907037	1944	1944	1944	1944	0
580	20231018	103000	13907037	1944	1944	1944	1944	10
581	20231018	102900	13887597	1944	1944	1944	1944	0
582	20231018	102800	13887597	1944	1944	1944	1944	0
583	20231018	102700	13887597	1944	1944	1944	1944	0
584	20231018	102600	13887597	1944	1944	1944	1944	1
585	20231018	102500	13885653	1928	1928	1928	1928	0
586	20231018	102400	13885653	1928	1928	1928	1928	0
587	20231018	102300	13885653	1928	1928	1928	1928	0
588	20231018	102200	13885653	1928	1928	1928	1928	0
589	20231018	102100	13885653	1928	1928	1928	1928	0
590	20231018	102000	13885653	1928	1928	1928	1928	0
591	20231018	101900	13885653	1928	1928	1928	1928	0
592	20231018	101800	13885653	1928	1928	1928	1928	0
593	20231018	101700	13885653	1928	1928	1928	1928	0
594	20231018	101600	13885653	1928	1928	1928	1928	223
595	20231018	101500	13455709	1939	1939	1939	1939	605
596	20231018	101400	12282614	1940	1940	1940	1940	0
597	20231018	101300	12282614	1940	1926	1940	1926	52
598	20231018	101200	12182435	1922	1922	1922	1922	0
599	20231018	101100	12182435	1922	1922	1922	1922	0
600	20231018	101000	12182435	1922	1922	1922	1922	134
601	20231018	100900	11924887	1922	1922	1922	1922	0
602	20231018	100800	11924887	1922	1922	1922	1922	0
603	20231018	100700	11924887	1922	1922	1922	1922	10
604	20231018	100600	11905667	1920	1920	1920	1920	0
605	20231018	100500	11905667	1920	1920	1920	1920	112
606	20231018	100400	11690627	1922	1922	1922	1922	0
607	20231018	100300	11690627	1922	1921	1922	1921	574
608	20231018	100200	10587799	1922	1934	1934	1922	388
609	20231018	100100	9841841	1935	1935	1935	1935	0
610	20231018	100000	9841841	1935	1928	1935	1924	178
611	20231018	095900	9499168	1941	1941	1941	1941	0
612	20231018	095800	9499168	1941	1941	1941	1941	0
613	20231018	095700	9499168	1941	1941	1941	1941	0
614	20231018	095600	9499168	1941	1941	1941	1941	0
615	20231018	095500	9499168	1941	1941	1941	1941	15
616	20231018	095400	9470053	1928	1930	1930	1928	49
617	20231018	095300	9375526	1945	1945	1945	1945	0
618	20231018	095200	9375526	1945	1945	1945	1945	0
619	20231018	095100	9375526	1945	1940	1945	1940	100
620	20231018	095000	9181251	1940	1940	1940	1940	0
621	20231018	094900	9181251	1940	1939	1940	1939	5
622	20231018	094800	9171552	1940	1930	1940	1930	643
623	20231018	094700	7930513	1944	1944	1944	1944	0
624	20231018	094600	7930513	1944	1944	1944	1944	0
625	20231018	094500	7930513	1944	1944	1944	1944	0
626	20231018	094400	7930513	1944	1944	1944	1944	15
627	20231018	094300	7901353	1944	1944	1944	1944	0
628	20231018	094200	7901353	1944	1944	1944	1944	10
629	20231018	094100	7881913	1945	1945	1945	1945	0
630	20231018	094000	7881913	1945	1945	1945	1945	0
631	20231018	093900	7881913	1945	1945	1945	1945	0
632	20231018	093800	7881913	1945	1945	1945	1945	26
633	20231018	093700	7831343	1945	1945	1945	1945	0
634	20231018	093600	7831343	1945	1945	1945	1945	0
635	20231018	093500	7831343	1945	1945	1945	1945	0
636	20231018	093400	7831343	1945	1945	1945	1945	15
637	20231018	093300	7802168	1945	1945	1945	1945	11
638	20231018	093200	7780773	1945	1945	1945	1944	19
639	20231018	093100	7743819	1945	1945	1945	1945	15
640	20231018	093000	7714644	1943	1944	1944	1943	37
641	20231018	092900	7642736	1947	1947	1947	1947	0
642	20231018	092800	7642736	1947	1947	1947	1947	20
643	20231018	092700	7603796	1947	1947	1947	1944	38
644	20231018	092600	7529849	1948	1948	1948	1948	0
645	20231018	092500	7529849	1948	1948	1948	1948	0
646	20231018	092400	7529849	1948	1948	1948	1948	0
647	20231018	092300	7529849	1948	1947	1948	1947	200
648	20231018	092200	7140393	1948	1948	1948	1948	0
649	20231018	092100	7140393	1948	1948	1948	1948	0
650	20231018	092000	7140393	1948	1948	1948	1948	0
651	20231018	091900	7140393	1948	1948	1948	1948	0
652	20231018	091800	7140393	1948	1948	1948	1948	0
653	20231018	091700	7140393	1948	1948	1948	1948	0
654	20231018	091600	7140393	1948	1948	1948	1948	0
655	20231018	091500	7140393	1948	1948	1948	1948	0
656	20231018	091400	7140393	1948	1948	1948	1948	0
657	20231018	091300	7140393	1948	1948	1948	1948	0
658	20231018	091200	7140393	1948	1947	1948	1947	1200
659	20231018	091100	4802794	1948	1948	1948	1948	0
660	20231018	091000	4802794	1948	1948	1948	1948	0
661	20231018	090900	4802794	1948	1938	1948	1938	33
662	20231018	090800	4738680	1938	1938	1938	1938	1
663	20231018	090700	4736742	1937	1937	1937	1937	200
664	20231018	090600	4349342	1937	1937	1937	1937	0
665	20231018	090500	4349342	1937	1937	1937	1937	0
666	20231018	090400	4349342	1937	1937	1937	1937	0
667	20231018	090300	4349342	1937	1937	1937	1937	0
668	20231018	090200	4349342	1937	1929	1937	1929	2
669	20231018	090100	4345476	1929	1931	1938	1929	1913
670	20231018	090000	653290	1938	1948	1948	1938	336