KissMeData/037230/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	191100	65677875	1951	1951	1951	1951	627
3	20231020	191000	65677875	1951	1951	1951	1951	0
4	20231020	190900	65677875	1951	1951	1951	1951	0
5	20231020	190800	65677875	1951	1951	1951	1951	0
6	20231020	190700	65677875	1951	1951	1951	1951	0
7	20231020	190600	65677875	1951	1951	1951	1951	0
8	20231020	190500	65677875	1951	1951	1951	1951	0
9	20231020	190400	65677875	1951	1951	1951	1951	0
10	20231020	190300	65677875	1951	1951	1951	1951	0
11	20231020	190200	65677875	1951	1951	1951	1951	0
12	20231020	190100	65677875	1951	1951	1951	1951	0
13	20231020	190000	65677875	1951	1951	1951	1951	0
14	20231020	185900	65677875	1951	1951	1951	1951	0
15	20231020	185800	65677875	1951	1951	1951	1951	0
16	20231020	185700	65677875	1951	1951	1951	1951	0
17	20231020	185600	65677875	1951	1951	1951	1951	0
18	20231020	185500	65677875	1951	1951	1951	1951	0
19	20231020	185400	65677875	1951	1951	1951	1951	0
20	20231020	185300	65677875	1951	1951	1951	1951	0
21	20231020	185200	65677875	1951	1951	1951	1951	0
22	20231020	185100	65677875	1951	1951	1951	1951	0
23	20231020	185000	65677875	1951	1951	1951	1951	0
24	20231020	184900	65677875	1951	1951	1951	1951	0
25	20231020	184800	65677875	1951	1951	1951	1951	0
26	20231020	184700	65677875	1951	1951	1951	1951	0
27	20231020	184600	65677875	1951	1951	1951	1951	0
28	20231020	184500	65677875	1951	1951	1951	1951	0
29	20231020	184400	65677875	1951	1951	1951	1951	0
30	20231020	184300	65677875	1951	1951	1951	1951	0
31	20231020	184200	65677875	1951	1951	1951	1951	0
32	20231020	184100	65677875	1951	1951	1951	1951	627
33	20231020	184000	65677875	1951	1951	1951	1951	0
34	20231020	183900	65677875	1951	1951	1951	1951	0
35	20231020	183800	65677875	1951	1951	1951	1951	0
36	20231020	183700	65677875	1951	1951	1951	1951	0
37	20231020	183600	65677875	1951	1951	1951	1951	0
38	20231020	183500	65677875	1951	1951	1951	1951	0
39	20231020	183400	65677875	1951	1951	1951	1951	0
40	20231020	183300	65677875	1951	1951	1951	1951	0
41	20231020	183200	65677875	1951	1951	1951	1951	0
42	20231020	183100	65677875	1951	1951	1951	1951	0
43	20231020	183000	65677875	1951	1951	1951	1951	0
44	20231020	182900	65677875	1951	1951	1951	1951	0
45	20231020	182800	65677875	1951	1951	1951	1951	0
46	20231020	182700	65677875	1951	1951	1951	1951	0
47	20231020	182600	65677875	1951	1951	1951	1951	0
48	20231020	182500	65677875	1951	1951	1951	1951	0
49	20231020	182400	65677875	1951	1951	1951	1951	0
50	20231020	182300	65677875	1951	1951	1951	1951	0
51	20231020	182200	65677875	1951	1951	1951	1951	0
52	20231020	182100	65677875	1951	1951	1951	1951	0
53	20231020	182000	65677875	1951	1951	1951	1951	0
54	20231020	181900	65677875	1951	1951	1951	1951	0
55	20231020	181800	65677875	1951	1951	1951	1951	0
56	20231020	181700	65677875	1951	1951	1951	1951	0
57	20231020	181600	65677875	1951	1951	1951	1951	0
58	20231020	181500	65677875	1951	1951	1951	1951	0
59	20231020	181400	65677875	1951	1951	1951	1951	0
60	20231020	181300	65677875	1951	1951	1951	1951	0
61	20231020	181200	65677875	1951	1951	1951	1951	0
62	20231020	181100	65677875	1951	1951	1951	1951	627
63	20231020	181000	65677875	1951	1951	1951	1951	0
64	20231020	180900	65677875	1951	1951	1951	1951	0
65	20231020	180800	65677875	1951	1951	1951	1951	0
66	20231020	180700	65677875	1951	1951	1951	1951	0
67	20231020	180600	65677875	1951	1951	1951	1951	0
68	20231020	180500	65677875	1951	1951	1951	1951	0
69	20231020	180400	65677875	1951	1951	1951	1951	0
70	20231020	180300	65677875	1951	1951	1951	1951	0
71	20231020	180200	65677875	1951	1951	1951	1951	0
72	20231020	180100	65677875	1951	1951	1951	1951	0
73	20231020	180000	65677875	1951	1951	1951	1951	0
74	20231020	175900	65677875	1951	1951	1951	1951	0
75	20231020	175800	65677875	1951	1951	1951	1951	0
76	20231020	175700	65677875	1951	1951	1951	1951	0
77	20231020	175600	65677875	1951	1951	1951	1951	0
78	20231020	175500	65677875	1951	1951	1951	1951	0
79	20231020	175400	65677875	1951	1951	1951	1951	0
80	20231020	175300	65677875	1951	1951	1951	1951	0
81	20231020	175200	65677875	1951	1951	1951	1951	0
82	20231020	175100	65677875	1951	1951	1951	1951	0
83	20231020	175000	65677875	1951	1951	1951	1951	0
84	20231020	174900	65677875	1951	1951	1951	1951	0
85	20231020	174800	65677875	1951	1951	1951	1951	0
86	20231020	174700	65677875	1951	1951	1951	1951	0
87	20231020	174600	65677875	1951	1951	1951	1951	0
88	20231020	174500	65677875	1951	1951	1951	1951	0
89	20231020	174400	65677875	1951	1951	1951	1951	0
90	20231020	174300	65677875	1951	1951	1951	1951	0
91	20231020	174200	65677875	1951	1951	1951	1951	0
92	20231020	174100	65677875	1951	1951	1951	1951	627
93	20231020	174000	65677875	1951	1951	1951	1951	0
94	20231020	173900	65677875	1951	1951	1951	1951	0
95	20231020	173800	65677875	1951	1951	1951	1951	0
96	20231020	173700	65677875	1951	1951	1951	1951	0
97	20231020	173600	65677875	1951	1951	1951	1951	0
98	20231020	173500	65677875	1951	1951	1951	1951	0
99	20231020	173400	65677875	1951	1951	1951	1951	0
100	20231020	173300	65677875	1951	1951	1951	1951	0
101	20231020	173200	65677875	1951	1951	1951	1951	0
102	20231020	173100	65677875	1951	1951	1951	1951	0
103	20231020	173000	65677875	1951	1951	1951	1951	0
104	20231020	172900	65677875	1951	1951	1951	1951	0
105	20231020	172800	65677875	1951	1951	1951	1951	0
106	20231020	172700	65677875	1951	1951	1951	1951	0
107	20231020	172600	65677875	1951	1951	1951	1951	0
108	20231020	172500	65677875	1951	1951	1951	1951	0
109	20231020	172400	65677875	1951	1951	1951	1951	0
110	20231020	172300	65677875	1951	1951	1951	1951	0
111	20231020	172200	65677875	1951	1951	1951	1951	0
112	20231020	172100	65677875	1951	1951	1951	1951	0
113	20231020	172000	65677875	1951	1951	1951	1951	0
114	20231020	171900	65677875	1951	1951	1951	1951	0
115	20231020	171800	65677875	1951	1951	1951	1951	0
116	20231020	171700	65677875	1951	1951	1951	1951	0
117	20231020	171600	65677875	1951	1951	1951	1951	0
118	20231020	171500	65677875	1951	1951	1951	1951	0
119	20231020	171400	65677875	1951	1951	1951	1951	0
120	20231020	171300	65677875	1951	1951	1951	1951	0
121	20231020	171200	65677875	1951	1951	1951	1951	0
122	20231020	171100	65677875	1951	1951	1951	1951	627
123	20231020	171000	65677875	1951	1951	1951	1951	0
124	20231020	170900	65677875	1951	1951	1951	1951	0
125	20231020	170800	65677875	1951	1951	1951	1951	0
126	20231020	170700	65677875	1951	1951	1951	1951	0
127	20231020	170600	65677875	1951	1951	1951	1951	0
128	20231020	170500	65677875	1951	1951	1951	1951	0
129	20231020	170400	65677875	1951	1951	1951	1951	0
130	20231020	170300	65677875	1951	1951	1951	1951	0
131	20231020	170200	65677875	1951	1951	1951	1951	0
132	20231020	170100	65677875	1951	1951	1951	1951	0
133	20231020	170000	65677875	1951	1951	1951	1951	0
134	20231020	165900	65677875	1951	1951	1951	1951	0
135	20231020	165800	65677875	1951	1951	1951	1951	0
136	20231020	165700	65677875	1951	1951	1951	1951	0
137	20231020	165600	65677875	1951	1951	1951	1951	0
138	20231020	165500	65677875	1951	1951	1951	1951	0
139	20231020	165400	65677875	1951	1951	1951	1951	0
140	20231020	165300	65677875	1951	1951	1951	1951	0
141	20231020	165200	65677875	1951	1951	1951	1951	0
142	20231020	165100	65677875	1951	1951	1951	1951	0
143	20231020	165000	65677875	1951	1951	1951	1951	0
144	20231020	164900	65677875	1951	1951	1951	1951	0
145	20231020	164800	65677875	1951	1951	1951	1951	0
146	20231020	164700	65677875	1951	1951	1951	1951	0
147	20231020	164600	65677875	1951	1951	1951	1951	0
148	20231020	164500	65677875	1951	1951	1951	1951	0
149	20231020	164400	65677875	1951	1951	1951	1951	0
150	20231020	164300	65677875	1951	1951	1951	1951	0
151	20231020	164200	65677875	1951	1951	1951	1951	0
152	20231020	164100	65677875	1951	1951	1951	1951	627
153	20231020	164000	65677875	1951	1951	1951	1951	0
154	20231020	163900	65677875	1951	1951	1951	1951	0
155	20231020	163800	65677875	1951	1951	1951	1951	0
156	20231020	163700	65677875	1951	1951	1951	1951	0
157	20231020	163600	65677875	1951	1951	1951	1951	0
158	20231020	163500	65677875	1951	1951	1951	1951	0
159	20231020	163400	65677875	1951	1951	1951	1951	0
160	20231020	163300	65677875	1951	1951	1951	1951	0
161	20231020	163200	65677875	1951	1951	1951	1951	0
162	20231020	163100	65677875	1951	1951	1951	1951	0
163	20231020	163000	65677875	1951	1951	1951	1951	0
164	20231020	162900	65677875	1951	1951	1951	1951	0
165	20231020	162800	65677875	1951	1951	1951	1951	0
166	20231020	162700	65677875	1951	1951	1951	1951	0
167	20231020	162600	65677875	1951	1951	1951	1951	0
168	20231020	162500	65677875	1951	1951	1951	1951	0
169	20231020	162400	65677875	1951	1951	1951	1951	0
170	20231020	162300	65677875	1951	1951	1951	1951	0
171	20231020	162200	65677875	1951	1951	1951	1951	0
172	20231020	162100	65677875	1951	1951	1951	1951	0
173	20231020	162000	65677875	1951	1951	1951	1951	0
174	20231020	161900	65677875	1951	1951	1951	1951	0
175	20231020	161800	65677875	1951	1951	1951	1951	0
176	20231020	161700	65677875	1951	1951	1951	1951	0
177	20231020	161600	65677875	1951	1951	1951	1951	0
178	20231020	161500	65677875	1951	1951	1951	1951	0
179	20231020	161400	65677875	1951	1951	1951	1951	0
180	20231020	161300	65677875	1951	1951	1951	1951	0
181	20231020	161200	65677875	1951	1951	1951	1951	0
182	20231020	161100	65677875	1951	1951	1951	1951	627
183	20231020	161000	65677875	1951	1951	1951	1951	0
184	20231020	160900	65677875	1951	1951	1951	1951	0
185	20231020	160800	65677875	1951	1951	1951	1951	0
186	20231020	160700	65677875	1951	1951	1951	1951	0
187	20231020	160600	65677875	1951	1951	1951	1951	0
188	20231020	160500	65677875	1951	1951	1951	1951	0
189	20231020	160400	65677875	1951	1951	1951	1951	0
190	20231020	160300	65677875	1951	1951	1951	1951	0
191	20231020	160200	65677875	1951	1951	1951	1951	0
192	20231020	160100	65677875	1951	1951	1951	1951	0
193	20231020	160000	65677875	1951	1951	1951	1951	0
194	20231020	155900	65677875	1951	1951	1951	1951	0
195	20231020	155800	65677875	1951	1951	1951	1951	0
196	20231020	155700	65677875	1951	1951	1951	1951	0
197	20231020	155600	65677875	1951	1951	1951	1951	0
198	20231020	155500	65677875	1951	1951	1951	1951	0
199	20231020	155400	65677875	1951	1951	1951	1951	0
200	20231020	155300	65677875	1951	1951	1951	1951	0
201	20231020	155200	65677875	1951	1951	1951	1951	0
202	20231020	155100	65677875	1951	1951	1951	1951	0
203	20231020	155000	65677875	1951	1951	1951	1951	0
204	20231020	154900	65677875	1951	1951	1951	1951	0
205	20231020	154800	65677875	1951	1951	1951	1951	0
206	20231020	154700	65677875	1951	1951	1951	1951	0
207	20231020	154600	65677875	1951	1951	1951	1951	0
208	20231020	154500	65677875	1951	1951	1951	1951	0
209	20231020	154400	65677875	1951	1951	1951	1951	0
210	20231020	154300	65677875	1951	1951	1951	1951	0
211	20231020	154200	65677875	1951	1951	1951	1951	0
212	20231020	154100	65677875	1951	1951	1951	1951	627
213	20231020	154000	65677875	1951	1951	1951	1951	0
214	20231020	153900	65677875	1951	1951	1951	1951	0
215	20231020	153800	65677875	1951	1951	1951	1951	0
216	20231020	153700	65677875	1951	1951	1951	1951	0
217	20231020	153600	65677875	1951	1951	1951	1951	0
218	20231020	153500	65677875	1951	1951	1951	1951	0
219	20231020	153400	65677875	1951	1951	1951	1951	0
220	20231020	153300	65677875	1951	1951	1951	1951	0
221	20231020	153200	65677875	1951	1951	1951	1951	0
222	20231020	153100	65677875	1951	1951	1951	1951	0
223	20231020	153000	65677875	1951	1951	1951	1951	627
224	20231020	152900	64454598	1970	1970	1970	1970	0
225	20231020	152800	64454598	1970	1970	1970	1970	0
226	20231020	152700	64454598	1970	1970	1970	1970	0
227	20231020	152600	64454598	1970	1970	1970	1970	0
228	20231020	152500	64454598	1970	1970	1970	1970	0
229	20231020	152400	64454598	1970	1970	1970	1970	0
230	20231020	152300	64454598	1970	1970	1970	1970	0
231	20231020	152200	64454598	1970	1970	1970	1970	0
232	20231020	152100	64454598	1970	1970	1970	1970	0
233	20231020	152000	64454598	1970	1970	1970	1970	0
234	20231020	151900	64454598	1970	1970	1970	1970	0
235	20231020	151800	64454598	1970	1970	1970	1970	0
236	20231020	151700	64454598	1970	1970	1970	1970	0
237	20231020	151600	64454598	1970	1970	1970	1970	0
238	20231020	151500	64454598	1970	1970	1970	1970	0
239	20231020	151400	64454598	1970	1970	1970	1970	0
240	20231020	151300	64454598	1970	1970	1970	1970	0
241	20231020	151200	64454598	1970	1970	1970	1970	0
242	20231020	151100	64454598	1970	1970	1970	1970	0
243	20231020	151000	64454598	1970	1970	1970	1970	0
244	20231020	150900	64454598	1970	1970	1970	1970	0
245	20231020	150800	64454598	1970	1970	1970	1970	0
246	20231020	150700	64454598	1970	1970	1970	1970	0
247	20231020	150600	64454598	1970	1970	1970	1970	0
248	20231020	150500	64454598	1970	1970	1970	1970	0
249	20231020	150400	64454598	1970	1970	1970	1970	0
250	20231020	150300	64454598	1970	1970	1970	1970	2
251	20231020	150200	64450658	1969	1968	1970	1968	7
252	20231020	150100	64436875	1968	1967	1968	1967	25
253	20231020	150000	64387692	1968	1968	1968	1968	0
254	20231020	145900	64387692	1968	1968	1968	1968	0
255	20231020	145800	64387692	1968	1968	1968	1968	0
256	20231020	145700	64387692	1968	1968	1968	1968	21
257	20231020	145600	64346364	1968	1968	1968	1968	0
258	20231020	145500	64346364	1968	1968	1968	1968	0
259	20231020	145400	64346364	1968	1968	1968	1968	1000
260	20231020	145300	62378364	1968	1968	1968	1968	8
261	20231020	145200	62362620	1963	1965	1965	1963	2
262	20231020	145100	62358692	1968	1968	1968	1968	0
263	20231020	145000	62358692	1968	1968	1968	1968	0
264	20231020	144900	62358692	1968	1968	1968	1968	2
265	20231020	144800	62354756	1968	1968	1968	1968	0
266	20231020	144700	62354756	1968	1968	1968	1968	0
267	20231020	144600	62354756	1968	1968	1968	1968	38
268	20231020	144500	62279972	1965	1965	1965	1965	0
269	20231020	144400	62279972	1965	1965	1965	1965	0
270	20231020	144300	62279972	1965	1965	1965	1965	0
271	20231020	144200	62279972	1965	1965	1965	1965	0
272	20231020	144100	62279972	1965	1965	1965	1965	0
273	20231020	144000	62279972	1965	1965	1965	1965	0
274	20231020	143900	62279972	1965	1965	1965	1965	0
275	20231020	143800	62279972	1965	1965	1965	1965	0
276	20231020	143700	62279972	1965	1965	1965	1965	1
277	20231020	143600	62278007	1968	1968	1968	1968	0
278	20231020	143500	62278007	1968	1968	1968	1968	0
279	20231020	143400	62278007	1968	1968	1968	1968	0
280	20231020	143300	62278007	1968	1968	1968	1968	0
281	20231020	143200	62278007	1968	1968	1968	1968	0
282	20231020	143100	62278007	1968	1968	1968	1968	0
283	20231020	143000	62278007	1968	1968	1968	1968	1
284	20231020	142900	62276039	1968	1968	1968	1968	0
285	20231020	142800	62276039	1968	1968	1968	1968	0
286	20231020	142700	62276039	1968	1968	1968	1968	0
287	20231020	142600	62276039	1968	1968	1968	1968	0
288	20231020	142500	62276039	1968	1968	1968	1968	0
289	20231020	142400	62276039	1968	1968	1968	1968	0
290	20231020	142300	62276039	1968	1968	1968	1968	0
291	20231020	142200	62276039	1968	1968	1968	1968	0
292	20231020	142100	62276039	1968	1968	1968	1968	0
293	20231020	142000	62276039	1968	1968	1968	1968	0
294	20231020	141900	62276039	1968	1968	1968	1968	0
295	20231020	141800	62276039	1968	1968	1968	1968	0
296	20231020	141700	62276039	1968	1968	1968	1968	0
297	20231020	141600	62276039	1968	1968	1968	1968	0
298	20231020	141500	62276039	1968	1968	1968	1968	0
299	20231020	141400	62276039	1968	1965	1968	1965	11
300	20231020	141300	62254421	1968	1968	1968	1968	0
301	20231020	141200	62254421	1968	1968	1968	1968	0
302	20231020	141100	62254421	1968	1968	1968	1968	0
303	20231020	141000	62254421	1968	1968	1968	1968	0
304	20231020	140900	62254421	1968	1968	1968	1968	0
305	20231020	140800	62254421	1968	1968	1968	1968	0
306	20231020	140700	62254421	1968	1968	1968	1968	10
307	20231020	140600	62234741	1965	1965	1965	1965	0
308	20231020	140500	62234741	1965	1965	1965	1965	0
309	20231020	140400	62234741	1965	1965	1965	1965	198
310	20231020	140300	61845671	1965	1962	1965	1962	2
311	20231020	140200	61841744	1959	1959	1959	1959	29
312	20231020	140100	61784933	1959	1959	1959	1959	0
313	20231020	140000	61784933	1959	1959	1959	1959	0
314	20231020	135900	61784933	1959	1959	1959	1959	0
315	20231020	135800	61784933	1959	1959	1959	1959	0
316	20231020	135700	61784933	1959	1959	1959	1959	0
317	20231020	135600	61784933	1959	1959	1959	1959	0
318	20231020	135500	61784933	1959	1959	1959	1959	0
319	20231020	135400	61784933	1959	1959	1959	1959	0
320	20231020	135300	61784933	1959	1959	1959	1959	0
321	20231020	135200	61784933	1959	1959	1959	1959	0
322	20231020	135100	61784933	1959	1959	1959	1959	10
323	20231020	135000	61765343	1943	1960	1960	1943	100
324	20231020	134900	61570871	1973	1973	1973	1973	0
325	20231020	134800	61570871	1973	1973	1973	1973	0
326	20231020	134700	61570871	1973	1973	1973	1973	0
327	20231020	134600	61570871	1973	1973	1973	1973	0
328	20231020	134500	61570871	1973	1973	1973	1973	0
329	20231020	134400	61570871	1973	1973	1973	1973	0
330	20231020	134300	61570871	1973	1973	1973	1973	10
331	20231020	134200	61551141	1975	1975	1975	1975	2
332	20231020	134100	61547191	1978	1978	1978	1978	0
333	20231020	134000	61547191	1978	1978	1978	1978	0
334	20231020	133900	61547191	1978	1978	1978	1978	0
335	20231020	133800	61547191	1978	1978	1978	1978	0
336	20231020	133700	61547191	1978	1978	1978	1978	0
337	20231020	133600	61547191	1978	1960	1978	1947	62
338	20231020	133500	61425849	1979	1956	1980	1948	634
339	20231020	133400	60171294	1959	1963	1980	1959	40
340	20231020	133300	60092711	1979	1979	1979	1979	0
341	20231020	133200	60092711	1979	1944	1980	1944	25
342	20231020	133100	60043489	1940	1938	1940	1938	745
343	20231020	133000	58598331	1939	1939	1939	1939	0
344	20231020	132900	58598331	1939	1939	1939	1939	0
345	20231020	132800	58598331	1939	1939	1939	1939	0
346	20231020	132700	58598331	1939	1939	1939	1939	0
347	20231020	132600	58598331	1939	1938	1939	1922	1083
348	20231020	132500	56515591	1942	1962	1962	1941	111
349	20231020	132400	56299942	1980	1935	1980	1934	142
350	20231020	132300	56023915	1949	1940	1949	1940	402
351	20231020	132200	55241088	1937	1936	1937	1936	1137
352	20231020	132100	53039843	1936	1936	1936	1936	1
353	20231020	132000	53037907	1936	1936	1936	1936	0
354	20231020	131900	53037907	1936	1936	1936	1936	1
355	20231020	131800	53035971	1935	1935	1935	1935	296
356	20231020	131700	52463211	1935	1935	1935	1935	0
357	20231020	131600	52463211	1935	1935	1935	1935	0
358	20231020	131500	52463211	1935	1935	1935	1935	5
359	20231020	131400	52453536	1934	1934	1934	1934	0
360	20231020	131300	52453536	1934	1934	1934	1934	0
361	20231020	131200	52453536	1934	1934	1934	1934	0
362	20231020	131100	52453536	1934	1934	1934	1934	0
363	20231020	131000	52453536	1934	1934	1934	1934	0
364	20231020	130900	52453536	1934	1934	1934	1934	0
365	20231020	130800	52453536	1934	1934	1934	1934	0
366	20231020	130700	52453536	1934	1934	1934	1934	0
367	20231020	130600	52453536	1934	1934	1934	1934	0
368	20231020	130500	52453536	1934	1934	1934	1934	0
369	20231020	130400	52453536	1934	1934	1934	1934	0
370	20231020	130300	52453536	1934	1934	1934	1934	0
371	20231020	130200	52453536	1934	1934	1934	1934	0
372	20231020	130100	52453536	1934	1934	1934	1934	0
373	20231020	130000	52453536	1934	1934	1934	1934	0
374	20231020	125900	52453536	1934	1934	1934	1934	0
375	20231020	125800	52453536	1934	1934	1934	1934	0
376	20231020	125700	52453536	1934	1934	1934	1934	0
377	20231020	125600	52453536	1934	1934	1934	1934	0
378	20231020	125500	52453536	1934	1934	1934	1934	0
379	20231020	125400	52453536	1934	1934	1934	1934	0
380	20231020	125300	52453536	1934	1934	1934	1934	122
381	20231020	125200	52217588	1934	1934	1934	1934	0
382	20231020	125100	52217588	1934	1934	1934	1934	0
383	20231020	125000	52217588	1934	1934	1934	1934	0
384	20231020	124900	52217588	1934	1934	1934	1934	0
385	20231020	124800	52217588	1934	1934	1934	1934	0
386	20231020	124700	52217588	1934	1934	1934	1934	0
387	20231020	124600	52217588	1934	1934	1934	1934	3
388	20231020	124500	52211786	1934	1934	1934	1934	0
389	20231020	124400	52211786	1934	1934	1934	1934	0
390	20231020	124300	52211786	1934	1934	1934	1934	0
391	20231020	124200	52211786	1934	1934	1934	1934	1
392	20231020	124100	52209852	1932	1932	1932	1932	0
393	20231020	124000	52209852	1932	1932	1932	1932	100
394	20231020	123900	52016652	1934	1934	1934	1934	0
395	20231020	123800	52016652	1934	1934	1934	1934	1
396	20231020	123700	52014718	1934	1934	1934	1934	0
397	20231020	123600	52014718	1934	1934	1934	1934	0
398	20231020	123500	52014718	1934	1934	1934	1934	0
399	20231020	123400	52014718	1934	1934	1934	1934	2
400	20231020	123300	52010850	1934	1934	1934	1934	0
401	20231020	123200	52010850	1934	1934	1934	1934	0
402	20231020	123100	52010850	1934	1934	1934	1934	0
403	20231020	123000	52010850	1934	1934	1934	1934	0
404	20231020	122900	52010850	1934	1934	1934	1934	0
405	20231020	122800	52010850	1934	1934	1934	1934	0
406	20231020	122700	52010850	1934	1934	1934	1934	0
407	20231020	122600	52010850	1934	1934	1934	1934	0
408	20231020	122500	52010850	1934	1934	1934	1934	0
409	20231020	122400	52010850	1934	1934	1934	1934	0
410	20231020	122300	52010850	1934	1934	1934	1934	1
411	20231020	122200	52008916	1934	1934	1934	1934	0
412	20231020	122100	52008916	1934	1934	1934	1934	0
413	20231020	122000	52008916	1934	1934	1934	1934	0
414	20231020	121900	52008916	1934	1934	1934	1934	0
415	20231020	121800	52008916	1934	1934	1934	1934	0
416	20231020	121700	52008916	1934	1934	1934	1934	0
417	20231020	121600	52008916	1934	1934	1934	1934	10
418	20231020	121500	51989576	1934	1934	1934	1934	0
419	20231020	121400	51989576	1934	1934	1934	1934	0
420	20231020	121300	51989576	1934	1930	1934	1930	82
421	20231020	121200	51831311	1930	1930	1930	1930	0
422	20231020	121100	51831311	1930	1930	1930	1930	0
423	20231020	121000	51831311	1930	1930	1930	1930	0
424	20231020	120900	51831311	1930	1930	1930	1930	0
425	20231020	120800	51831311	1930	1930	1930	1930	0
426	20231020	120700	51831311	1930	1930	1930	1930	0
427	20231020	120600	51831311	1930	1930	1930	1930	0
428	20231020	120500	51831311	1930	1930	1930	1930	0
429	20231020	120400	51831311	1930	1930	1930	1930	0
430	20231020	120300	51831311	1930	1914	1930	1914	4
431	20231020	120200	51823607	1930	1930	1930	1930	0
432	20231020	120100	51823607	1930	1930	1930	1930	0
433	20231020	120000	51823607	1930	1928	1930	1928	518
434	20231020	115900	50824331	1928	1917	1928	1917	292
435	20231020	115800	50264028	1917	1917	1917	1917	0
436	20231020	115700	50264028	1917	1917	1917	1917	0
437	20231020	115600	50264028	1917	1917	1917	1917	0
438	20231020	115500	50264028	1917	1917	1917	1917	0
439	20231020	115400	50264028	1917	1917	1917	1917	0
440	20231020	115300	50264028	1917	1917	1917	1917	0
441	20231020	115200	50264028	1917	1917	1917	1917	0
442	20231020	115100	50264028	1917	1917	1917	1917	16
443	20231020	115000	50233356	1917	1916	1917	1916	48
444	20231020	114900	50141387	1916	1916	1916	1916	110
445	20231020	114800	49930627	1916	1916	1916	1916	1
446	20231020	114700	49928711	1916	1916	1916	1916	0
447	20231020	114600	49928711	1916	1916	1916	1916	0
448	20231020	114500	49928711	1916	1916	1916	1916	0
449	20231020	114400	49928711	1916	1916	1916	1916	0
450	20231020	114300	49928711	1916	1916	1916	1916	3
451	20231020	114200	49922963	1916	1916	1916	1916	4
452	20231020	114100	49915299	1916	1916	1916	1916	0
453	20231020	114000	49915299	1916	1916	1916	1916	0
454	20231020	113900	49915299	1916	1916	1916	1916	2
455	20231020	113800	49911467	1916	1916	1916	1916	0
456	20231020	113700	49911467	1916	1916	1916	1916	2
457	20231020	113600	49907635	1915	1915	1915	1915	18
458	20231020	113500	49873165	1904	1904	1904	1904	0
459	20231020	113400	49873165	1904	1904	1904	1904	0
460	20231020	113300	49873165	1904	1904	1904	1904	0
461	20231020	113200	49873165	1904	1904	1904	1904	0
462	20231020	113100	49873165	1904	1905	1905	1904	1481
463	20231020	113000	47052941	1905	1922	1922	1905	1001
464	20231020	112900	45145396	1906	1924	1924	1906	1000
465	20231020	112800	43235806	1928	1928	1928	1928	0
466	20231020	112700	43235806	1928	1928	1928	1928	0
467	20231020	112600	43235806	1928	1928	1928	1928	1
468	20231020	112500	43233878	1928	1928	1928	1928	1
469	20231020	112400	43231950	1927	1927	1927	1927	3
470	20231020	112300	43226169	1926	1926	1926	1926	0
471	20231020	112200	43226169	1926	1926	1926	1926	0
472	20231020	112100	43226169	1926	1925	1926	1925	50
473	20231020	112000	43129908	1926	1926	1926	1926	0
474	20231020	111900	43129908	1926	1926	1926	1926	0
475	20231020	111800	43129908	1926	1926	1926	1926	0
476	20231020	111700	43129908	1926	1926	1926	1926	0
477	20231020	111600	43129908	1926	1926	1926	1926	0
478	20231020	111500	43129908	1926	1926	1926	1926	0
479	20231020	111400	43129908	1926	1926	1926	1926	1
480	20231020	111300	43127982	1910	1910	1910	1910	0
481	20231020	111200	43127982	1910	1917	1917	1910	99
482	20231020	111100	42938440	1934	1934	1934	1934	0
483	20231020	111000	42938440	1934	1934	1934	1934	341
484	20231020	110900	42278946	1936	1936	1936	1936	1
485	20231020	110800	42277010	1936	1936	1936	1936	0
486	20231020	110700	42277010	1936	1936	1936	1936	0
487	20231020	110600	42277010	1936	1936	1936	1936	0
488	20231020	110500	42277010	1936	1936	1936	1936	0
489	20231020	110400	42277010	1936	1936	1936	1936	0
490	20231020	110300	42277010	1936	1936	1936	1936	0
491	20231020	110200	42277010	1936	1936	1936	1936	0
492	20231020	110100	42277010	1936	1936	1936	1936	0
493	20231020	110000	42277010	1936	1936	1936	1936	0
494	20231020	105900	42277010	1936	1936	1936	1936	0
495	20231020	105800	42277010	1936	1936	1936	1936	0
496	20231020	105700	42277010	1936	1936	1936	1936	0
497	20231020	105600	42277010	1936	1936	1936	1936	0
498	20231020	105500	42277010	1936	1936	1936	1936	0
499	20231020	105400	42277010	1936	1936	1936	1936	1
500	20231020	105300	42275074	1934	1934	1934	1934	0
501	20231020	105200	42275074	1934	1934	1934	1934	0
502	20231020	105100	42275074	1934	1934	1934	1934	0
503	20231020	105000	42275074	1934	1934	1934	1934	1
504	20231020	104900	42273140	1934	1936	1936	1934	8
505	20231020	104800	42257654	1934	1934	1934	1934	0
506	20231020	104700	42257654	1934	1934	1934	1934	0
507	20231020	104600	42257654	1934	1935	1935	1934	176
508	20231020	104500	41917269	1936	1931	1936	1931	200
509	20231020	104400	41530436	1930	1922	1930	1922	500
510	20231020	104300	40565532	1917	1917	1917	1917	0
511	20231020	104200	40565532	1917	1917	1917	1917	0
512	20231020	104100	40565532	1917	1917	1917	1917	1163
513	20231020	104000	38336061	1915	1915	1915	1915	0
514	20231020	103900	38336061	1915	1915	1915	1915	0
515	20231020	103800	38336061	1915	1915	1915	1915	0
516	20231020	103700	38336061	1915	1915	1915	1915	0
517	20231020	103600	38336061	1915	1915	1915	1915	134
518	20231020	103500	38079451	1915	1907	1915	1907	542
519	20231020	103400	37045457	1907	1907	1907	1907	120
520	20231020	103300	36816617	1905	1905	1905	1905	5
521	20231020	103200	36807092	1905	1905	1905	1905	0
522	20231020	103100	36807092	1905	1911	1911	1905	454
523	20231020	103000	35940817	1915	1915	1915	1915	0
524	20231020	102900	35940817	1915	1915	1915	1915	0
525	20231020	102800	35940817	1915	1915	1915	1915	0
526	20231020	102700	35940817	1915	1916	1916	1915	76
527	20231020	102600	35795223	1916	1917	1917	1916	522
528	20231020	102500	34794571	1916	1916	1916	1916	2
529	20231020	102400	34790739	1916	1917	1917	1916	52
530	20231020	102300	34691057	1917	1917	1917	1917	16
531	20231020	102200	34660385	1916	1916	1916	1916	2
532	20231020	102100	34656553	1917	1916	1917	1916	11
533	20231020	102000	34635476	1916	1916	1917	1916	62
534	20231020	101900	34516634	1916	1917	1917	1916	207
535	20231020	101800	34119822	1916	1916	1916	1916	0
536	20231020	101700	34119822	1916	1916	1916	1916	0
537	20231020	101600	34119822	1916	1915	1916	1915	12
538	20231020	101500	34096833	1915	1916	1916	1915	3
539	20231020	101400	34091086	1916	1917	1917	1916	81
540	20231020	101300	33935870	1917	1917	1917	1917	0
541	20231020	101200	33935870	1917	1917	1917	1917	0
542	20231020	101100	33935870	1917	1917	1917	1917	1
543	20231020	101000	33933953	1917	1917	1917	1917	0
544	20231020	100900	33933953	1917	1919	1919	1917	216
545	20231020	100800	33519455	1919	1917	1919	1917	37
546	20231020	100700	33448512	1905	1905	1905	1905	0
547	20231020	100600	33448512	1905	1905	1905	1905	0
548	20231020	100500	33448512	1905	1905	1905	1905	0
549	20231020	100400	33448512	1905	1905	1905	1905	0
550	20231020	100300	33448512	1905	1906	1906	1905	88
551	20231020	100200	33280799	1905	1905	1905	1905	0
552	20231020	100100	33280799	1905	1905	1905	1905	0
553	20231020	100000	33280799	1905	1905	1905	1905	0
554	20231020	095900	33280799	1905	1920	1920	1905	2000
555	20231020	095800	29464318	1920	1920	1920	1920	0
556	20231020	095700	29464318	1920	1920	1920	1920	0
557	20231020	095600	29464318	1920	1920	1920	1920	0
558	20231020	095500	29464318	1920	1905	1920	1903	1559
559	20231020	095400	26481802	1903	1922	1922	1903	2500
560	20231020	095300	21716202	1921	1932	1932	1902	2123
561	20231020	095200	17652610	1937	1937	1937	1937	1
562	20231020	095100	17650673	1940	1940	1940	1940	0
563	20231020	095000	17650673	1940	1940	1940	1940	0
564	20231020	094900	17650673	1940	1940	1940	1940	0
565	20231020	094800	17650673	1940	1940	1940	1940	0
566	20231020	094700	17650673	1940	1938	1940	1932	600
567	20231020	094600	16489656	1938	1935	1938	1935	16
568	20231020	094500	16458693	1935	1935	1935	1935	388
569	20231020	094400	15707913	1935	1938	1938	1935	45
570	20231020	094300	15620812	1938	1942	1942	1938	45
571	20231020	094200	15533481	1943	1943	1943	1943	0
572	20231020	094100	15533481	1943	1943	1943	1943	0
573	20231020	094000	15533481	1943	1943	1943	1943	0
574	20231020	093900	15533481	1943	1943	1943	1943	0
575	20231020	093800	15533481	1943	1943	1943	1943	0
576	20231020	093700	15533481	1943	1943	1943	1943	10
577	20231020	093600	15514051	1943	1943	1943	1943	101
578	20231020	093500	15317808	1943	1947	1947	1943	64
579	20231020	093400	15193248	1947	1947	1947	1947	251
580	20231020	093300	14704551	1947	1953	1953	1947	65
581	20231020	093200	14577738	1953	1954	1954	1953	11
582	20231020	093100	14556245	1960	1961	1961	1960	2
583	20231020	093000	14552324	1963	1963	1963	1963	0
584	20231020	092900	14552324	1963	1963	1963	1963	4
585	20231020	092800	14544472	1959	1959	1959	1959	10
586	20231020	092700	14524882	1959	1959	1959	1959	201
587	20231020	092600	14131123	1947	1955	1955	1947	241
588	20231020	092500	13660377	1955	1955	1955	1955	0
589	20231020	092400	13660377	1955	1956	1956	1955	500
590	20231020	092300	12682386	1968	1968	1968	1968	10
591	20231020	092200	12662706	1968	1968	1968	1968	0
592	20231020	092100	12662706	1968	1964	1968	1964	59
593	20231020	092000	12546752	1970	1970	1970	1970	0
594	20231020	091900	12546752	1970	1970	1970	1970	0
595	20231020	091800	12546752	1970	1970	1970	1970	0
596	20231020	091700	12546752	1970	1960	1970	1960	100
597	20231020	091600	12350232	1960	1960	1960	1960	0
598	20231020	091500	12350232	1960	1960	1960	1960	0
599	20231020	091400	12350232	1960	1960	1960	1960	94
600	20231020	091300	12165992	1960	1962	1972	1960	182
601	20231020	091200	11808326	1960	1960	1960	1960	0
602	20231020	091100	11808326	1960	1955	1960	1955	1036
603	20231020	091000	9780893	1955	1955	1955	1955	250
604	20231020	090900	9292143	1955	1953	1955	1944	157
605	20231020	090800	8986001	1956	1960	1962	1956	3547
606	20231020	090700	2034226	1897	1897	1897	1897	0
607	20231020	090600	2034226	1897	1897	1897	1897	0
608	20231020	090500	2034226	1897	2005	2005	1897	567
609	20231020	090400	920725	2010	2010	2010	2010	26
610	20231020	090300	868465	2015	2015	2015	2015	5
611	20231020	090200	858390	2015	2015	2015	2015	0
612	20231020	090100	858390	2015	2015	2015	2015	0
613	20231020	090000	858390	2015	2015	2015	2015	426