KissMeData/063440/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	193000	207799404	1932	1932	1932	1932	454
3	20231011	192900	207799404	1932	1932	1932	1932	0
4	20231011	192800	207799404	1932	1932	1932	1932	0
5	20231011	192700	207799404	1932	1932	1932	1932	0
6	20231011	192600	207799404	1932	1932	1932	1932	0
7	20231011	192500	207799404	1932	1932	1932	1932	0
8	20231011	192400	207799404	1932	1932	1932	1932	0
9	20231011	192300	207799404	1932	1932	1932	1932	0
10	20231011	192200	207799404	1932	1932	1932	1932	0
11	20231011	192100	207799404	1932	1932	1932	1932	0
12	20231011	192000	207799404	1932	1932	1932	1932	0
13	20231011	191900	207799404	1932	1932	1932	1932	0
14	20231011	191800	207799404	1932	1932	1932	1932	0
15	20231011	191700	207799404	1932	1932	1932	1932	0
16	20231011	191600	207799404	1932	1932	1932	1932	0
17	20231011	191500	207799404	1932	1932	1932	1932	0
18	20231011	191400	207799404	1932	1932	1932	1932	0
19	20231011	191300	207799404	1932	1932	1932	1932	0
20	20231011	191200	207799404	1932	1932	1932	1932	0
21	20231011	191100	207799404	1932	1932	1932	1932	0
22	20231011	191000	207799404	1932	1932	1932	1932	0
23	20231011	190900	207799404	1932	1932	1932	1932	0
24	20231011	190800	207799404	1932	1932	1932	1932	0
25	20231011	190700	207799404	1932	1932	1932	1932	0
26	20231011	190600	207799404	1932	1932	1932	1932	0
27	20231011	190500	207799404	1932	1932	1932	1932	0
28	20231011	190400	207799404	1932	1932	1932	1932	0
29	20231011	190300	207799404	1932	1932	1932	1932	0
30	20231011	190200	207799404	1932	1932	1932	1932	0
31	20231011	190100	207799404	1932	1932	1932	1932	0
32	20231011	190000	207799404	1932	1932	1932	1932	454
33	20231011	185900	207799404	1932	1932	1932	1932	0
34	20231011	185800	207799404	1932	1932	1932	1932	0
35	20231011	185700	207799404	1932	1932	1932	1932	0
36	20231011	185600	207799404	1932	1932	1932	1932	0
37	20231011	185500	207799404	1932	1932	1932	1932	0
38	20231011	185400	207799404	1932	1932	1932	1932	0
39	20231011	185300	207799404	1932	1932	1932	1932	0
40	20231011	185200	207799404	1932	1932	1932	1932	0
41	20231011	185100	207799404	1932	1932	1932	1932	0
42	20231011	185000	207799404	1932	1932	1932	1932	0
43	20231011	184900	207799404	1932	1932	1932	1932	0
44	20231011	184800	207799404	1932	1932	1932	1932	0
45	20231011	184700	207799404	1932	1932	1932	1932	0
46	20231011	184600	207799404	1932	1932	1932	1932	0
47	20231011	184500	207799404	1932	1932	1932	1932	0
48	20231011	184400	207799404	1932	1932	1932	1932	0
49	20231011	184300	207799404	1932	1932	1932	1932	0
50	20231011	184200	207799404	1932	1932	1932	1932	0
51	20231011	184100	207799404	1932	1932	1932	1932	0
52	20231011	184000	207799404	1932	1932	1932	1932	0
53	20231011	183900	207799404	1932	1932	1932	1932	0
54	20231011	183800	207799404	1932	1932	1932	1932	0
55	20231011	183700	207799404	1932	1932	1932	1932	0
56	20231011	183600	207799404	1932	1932	1932	1932	0
57	20231011	183500	207799404	1932	1932	1932	1932	0
58	20231011	183400	207799404	1932	1932	1932	1932	0
59	20231011	183300	207799404	1932	1932	1932	1932	0
60	20231011	183200	207799404	1932	1932	1932	1932	0
61	20231011	183100	207799404	1932	1932	1932	1932	0
62	20231011	183000	207799404	1932	1932	1932	1932	454
63	20231011	182900	207799404	1932	1932	1932	1932	0
64	20231011	182800	207799404	1932	1932	1932	1932	0
65	20231011	182700	207799404	1932	1932	1932	1932	0
66	20231011	182600	207799404	1932	1932	1932	1932	0
67	20231011	182500	207799404	1932	1932	1932	1932	0
68	20231011	182400	207799404	1932	1932	1932	1932	0
69	20231011	182300	207799404	1932	1932	1932	1932	0
70	20231011	182200	207799404	1932	1932	1932	1932	0
71	20231011	182100	207799404	1932	1932	1932	1932	0
72	20231011	182000	207799404	1932	1932	1932	1932	0
73	20231011	181900	207799404	1932	1932	1932	1932	0
74	20231011	181800	207799404	1932	1932	1932	1932	0
75	20231011	181700	207799404	1932	1932	1932	1932	0
76	20231011	181600	207799404	1932	1932	1932	1932	0
77	20231011	181500	207799404	1932	1932	1932	1932	0
78	20231011	181400	207799404	1932	1932	1932	1932	0
79	20231011	181300	207799404	1932	1932	1932	1932	0
80	20231011	181200	207799404	1932	1932	1932	1932	0
81	20231011	181100	207799404	1932	1932	1932	1932	0
82	20231011	181000	207799404	1932	1932	1932	1932	0
83	20231011	180900	207799404	1932	1932	1932	1932	0
84	20231011	180800	207799404	1932	1932	1932	1932	0
85	20231011	180700	207799404	1932	1932	1932	1932	0
86	20231011	180600	207799404	1932	1932	1932	1932	0
87	20231011	180500	207799404	1932	1932	1932	1932	0
88	20231011	180400	207799404	1932	1932	1932	1932	0
89	20231011	180300	207799404	1932	1932	1932	1932	0
90	20231011	180200	207799404	1932	1932	1932	1932	0
91	20231011	180100	207799404	1932	1932	1932	1932	0
92	20231011	180000	207799404	1932	1932	1932	1932	454
93	20231011	175900	207799404	1932	1932	1932	1932	0
94	20231011	175800	207799404	1932	1932	1932	1932	0
95	20231011	175700	207799404	1932	1932	1932	1932	0
96	20231011	175600	207799404	1932	1932	1932	1932	0
97	20231011	175500	207799404	1932	1932	1932	1932	0
98	20231011	175400	207799404	1932	1932	1932	1932	0
99	20231011	175300	207799404	1932	1932	1932	1932	0
100	20231011	175200	207799404	1932	1932	1932	1932	0
101	20231011	175100	207799404	1932	1932	1932	1932	0
102	20231011	175000	207799404	1932	1932	1932	1932	0
103	20231011	174900	207799404	1932	1932	1932	1932	0
104	20231011	174800	207799404	1932	1932	1932	1932	0
105	20231011	174700	207799404	1932	1932	1932	1932	0
106	20231011	174600	207799404	1932	1932	1932	1932	0
107	20231011	174500	207799404	1932	1932	1932	1932	0
108	20231011	174400	207799404	1932	1932	1932	1932	0
109	20231011	174300	207799404	1932	1932	1932	1932	0
110	20231011	174200	207799404	1932	1932	1932	1932	0
111	20231011	174100	207799404	1932	1932	1932	1932	0
112	20231011	174000	207799404	1932	1932	1932	1932	0
113	20231011	173900	207799404	1932	1932	1932	1932	0
114	20231011	173800	207799404	1932	1932	1932	1932	0
115	20231011	173700	207799404	1932	1932	1932	1932	0
116	20231011	173600	207799404	1932	1932	1932	1932	0
117	20231011	173500	207799404	1932	1932	1932	1932	0
118	20231011	173400	207799404	1932	1932	1932	1932	0
119	20231011	173300	207799404	1932	1932	1932	1932	0
120	20231011	173200	207799404	1932	1932	1932	1932	0
121	20231011	173100	207799404	1932	1932	1932	1932	0
122	20231011	173000	207799404	1932	1932	1932	1932	454
123	20231011	172900	207799404	1932	1932	1932	1932	0
124	20231011	172800	207799404	1932	1932	1932	1932	0
125	20231011	172700	207799404	1932	1932	1932	1932	0
126	20231011	172600	207799404	1932	1932	1932	1932	0
127	20231011	172500	207799404	1932	1932	1932	1932	0
128	20231011	172400	207799404	1932	1932	1932	1932	0
129	20231011	172300	207799404	1932	1932	1932	1932	0
130	20231011	172200	207799404	1932	1932	1932	1932	0
131	20231011	172100	207799404	1932	1932	1932	1932	0
132	20231011	172000	207799404	1932	1932	1932	1932	0
133	20231011	171900	207799404	1932	1932	1932	1932	0
134	20231011	171800	207799404	1932	1932	1932	1932	0
135	20231011	171700	207799404	1932	1932	1932	1932	0
136	20231011	171600	207799404	1932	1932	1932	1932	0
137	20231011	171500	207799404	1932	1932	1932	1932	0
138	20231011	171400	207799404	1932	1932	1932	1932	0
139	20231011	171300	207799404	1932	1932	1932	1932	0
140	20231011	171200	207799404	1932	1932	1932	1932	0
141	20231011	171100	207799404	1932	1932	1932	1932	0
142	20231011	171000	207799404	1932	1932	1932	1932	0
143	20231011	170900	207799404	1932	1932	1932	1932	0
144	20231011	170800	207799404	1932	1932	1932	1932	0
145	20231011	170700	207799404	1932	1932	1932	1932	0
146	20231011	170600	207799404	1932	1932	1932	1932	0
147	20231011	170500	207799404	1932	1932	1932	1932	0
148	20231011	170400	207799404	1932	1932	1932	1932	0
149	20231011	170300	207799404	1932	1932	1932	1932	0
150	20231011	170200	207799404	1932	1932	1932	1932	0
151	20231011	170100	207799404	1932	1932	1932	1932	0
152	20231011	170000	207799404	1932	1932	1932	1932	454
153	20231011	165900	207799404	1932	1932	1932	1932	0
154	20231011	165800	207799404	1932	1932	1932	1932	0
155	20231011	165700	207799404	1932	1932	1932	1932	0
156	20231011	165600	207799404	1932	1932	1932	1932	0
157	20231011	165500	207799404	1932	1932	1932	1932	0
158	20231011	165400	207799404	1932	1932	1932	1932	0
159	20231011	165300	207799404	1932	1932	1932	1932	0
160	20231011	165200	207799404	1932	1932	1932	1932	0
161	20231011	165100	207799404	1932	1932	1932	1932	0
162	20231011	165000	207799404	1932	1932	1932	1932	0
163	20231011	164900	207799404	1932	1932	1932	1932	0
164	20231011	164800	207799404	1932	1932	1932	1932	0
165	20231011	164700	207799404	1932	1932	1932	1932	0
166	20231011	164600	207799404	1932	1932	1932	1932	0
167	20231011	164500	207799404	1932	1932	1932	1932	0
168	20231011	164400	207799404	1932	1932	1932	1932	0
169	20231011	164300	207799404	1932	1932	1932	1932	0
170	20231011	164200	207799404	1932	1932	1932	1932	0
171	20231011	164100	207799404	1932	1932	1932	1932	0
172	20231011	164000	207799404	1932	1932	1932	1932	0
173	20231011	163900	207799404	1932	1932	1932	1932	0
174	20231011	163800	207799404	1932	1932	1932	1932	0
175	20231011	163700	207799404	1932	1932	1932	1932	0
176	20231011	163600	207799404	1932	1932	1932	1932	0
177	20231011	163500	207799404	1932	1932	1932	1932	0
178	20231011	163400	207799404	1932	1932	1932	1932	0
179	20231011	163300	207799404	1932	1932	1932	1932	0
180	20231011	163200	207799404	1932	1932	1932	1932	0
181	20231011	163100	207799404	1932	1932	1932	1932	0
182	20231011	163000	207799404	1932	1932	1932	1932	454
183	20231011	162900	207799404	1932	1932	1932	1932	0
184	20231011	162800	207799404	1932	1932	1932	1932	0
185	20231011	162700	207799404	1932	1932	1932	1932	0
186	20231011	162600	207799404	1932	1932	1932	1932	0
187	20231011	162500	207799404	1932	1932	1932	1932	0
188	20231011	162400	207799404	1932	1932	1932	1932	0
189	20231011	162300	207799404	1932	1932	1932	1932	0
190	20231011	162200	207799404	1932	1932	1932	1932	0
191	20231011	162100	207799404	1932	1932	1932	1932	0
192	20231011	162000	207799404	1932	1932	1932	1932	0
193	20231011	161900	207799404	1932	1932	1932	1932	0
194	20231011	161800	207799404	1932	1932	1932	1932	0
195	20231011	161700	207799404	1932	1932	1932	1932	0
196	20231011	161600	207799404	1932	1932	1932	1932	0
197	20231011	161500	207799404	1932	1932	1932	1932	0
198	20231011	161400	207799404	1932	1932	1932	1932	0
199	20231011	161300	207799404	1932	1932	1932	1932	0
200	20231011	161200	207799404	1932	1932	1932	1932	0
201	20231011	161100	207799404	1932	1932	1932	1932	0
202	20231011	161000	207799404	1932	1932	1932	1932	0
203	20231011	160900	207799404	1932	1932	1932	1932	0
204	20231011	160800	207799404	1932	1932	1932	1932	0
205	20231011	160700	207799404	1932	1932	1932	1932	0
206	20231011	160600	207799404	1932	1932	1932	1932	0
207	20231011	160500	207799404	1932	1932	1932	1932	0
208	20231011	160400	207799404	1932	1932	1932	1932	0
209	20231011	160300	207799404	1932	1932	1932	1932	0
210	20231011	160200	207799404	1932	1932	1932	1932	0
211	20231011	160100	207799404	1932	1932	1932	1932	0
212	20231011	160000	207799404	1932	1932	1932	1932	454
213	20231011	155900	207799404	1932	1932	1932	1932	0
214	20231011	155800	207799404	1932	1932	1932	1932	0
215	20231011	155700	207799404	1932	1932	1932	1932	0
216	20231011	155600	207799404	1932	1932	1932	1932	0
217	20231011	155500	207799404	1932	1932	1932	1932	0
218	20231011	155400	207799404	1932	1932	1932	1932	0
219	20231011	155300	207799404	1932	1932	1932	1932	0
220	20231011	155200	207799404	1932	1932	1932	1932	0
221	20231011	155100	207799404	1932	1932	1932	1932	0
222	20231011	155000	207799404	1932	1932	1932	1932	0
223	20231011	154900	207799404	1932	1932	1932	1932	0
224	20231011	154800	207799404	1932	1932	1932	1932	0
225	20231011	154700	207799404	1932	1932	1932	1932	0
226	20231011	154600	207799404	1932	1932	1932	1932	0
227	20231011	154500	207799404	1932	1932	1932	1932	0
228	20231011	154400	207799404	1932	1932	1932	1932	0
229	20231011	154300	207799404	1932	1932	1932	1932	0
230	20231011	154200	207799404	1932	1932	1932	1932	0
231	20231011	154100	207799404	1932	1932	1932	1932	0
232	20231011	154000	207799404	1932	1932	1932	1932	0
233	20231011	153900	207799404	1932	1932	1932	1932	0
234	20231011	153800	207799404	1932	1932	1932	1932	0
235	20231011	153700	207799404	1932	1932	1932	1932	0
236	20231011	153600	207799404	1932	1932	1932	1932	0
237	20231011	153500	207799404	1932	1932	1932	1932	0
238	20231011	153400	207799404	1932	1932	1932	1932	0
239	20231011	153300	207799404	1932	1932	1932	1932	0
240	20231011	153200	207799404	1932	1932	1932	1932	0
241	20231011	153100	207799404	1932	1932	1932	1932	0
242	20231011	153000	207799404	1932	1932	1932	1932	908
243	20231011	152900	206922276	1930	1930	1930	1930	0
244	20231011	152800	206922276	1930	1930	1930	1930	0
245	20231011	152700	206922276	1930	1930	1930	1930	0
246	20231011	152600	206922276	1930	1930	1930	1930	0
247	20231011	152500	206922276	1930	1930	1930	1930	0
248	20231011	152400	206922276	1930	1930	1930	1930	0
249	20231011	152300	206922276	1930	1930	1930	1930	0
250	20231011	152200	206922276	1930	1930	1930	1930	0
251	20231011	152100	206922276	1930	1930	1930	1930	0
252	20231011	152000	206922276	1930	1930	1930	1930	0
253	20231011	151900	206922276	1930	1931	1931	1930	226
254	20231011	151800	206486092	1930	1930	1930	1930	142
255	20231011	151700	206212032	1929	1929	1929	1929	1
256	20231011	151600	206210103	1929	1928	1929	1928	98
257	20231011	151500	206021155	1928	1928	1928	1928	9
258	20231011	151400	206003803	1928	1928	1928	1922	739
259	20231011	151300	204581039	1922	1922	1922	1922	1
260	20231011	151200	204579117	1922	1923	1923	1922	2286
261	20231011	151100	200184651	1923	1923	1923	1923	236
262	20231011	151000	199730823	1928	1928	1928	1928	0
263	20231011	150900	199730823	1928	1928	1928	1928	0
264	20231011	150800	199730823	1928	1928	1928	1928	0
265	20231011	150700	199730823	1928	1928	1928	1928	51
266	20231011	150600	199632495	1929	1929	1929	1929	100
267	20231011	150500	199439595	1929	1929	1929	1929	0
268	20231011	150400	199439595	1929	1929	1929	1929	0
269	20231011	150300	199439595	1929	1929	1929	1929	0
270	20231011	150200	199439595	1929	1929	1929	1929	0
271	20231011	150100	199439595	1929	1929	1929	1929	103
272	20231011	150000	199240908	1929	1923	1929	1923	127
273	20231011	145900	198996667	1923	1923	1923	1923	1
274	20231011	145800	198994744	1923	1923	1923	1923	367
275	20231011	145700	198289003	1925	1925	1925	1925	576
276	20231011	145600	197180203	1928	1928	1928	1928	0
277	20231011	145500	197180203	1928	1928	1928	1928	0
278	20231011	145400	197180203	1928	1928	1928	1928	0
279	20231011	145300	197180203	1928	1928	1928	1928	100
280	20231011	145200	196987403	1928	1928	1928	1928	0
281	20231011	145100	196987403	1928	1928	1928	1928	0
282	20231011	145000	196987403	1928	1928	1928	1928	0
283	20231011	144900	196987403	1928	1928	1928	1928	0
284	20231011	144800	196987403	1928	1928	1928	1928	0
285	20231011	144700	196987403	1928	1928	1928	1928	0
286	20231011	144600	196987403	1928	1928	1928	1928	0
287	20231011	144500	196987403	1928	1928	1928	1928	2
288	20231011	144400	196983547	1928	1928	1928	1928	0
289	20231011	144300	196983547	1928	1928	1928	1928	50
290	20231011	144200	196887147	1928	1928	1928	1928	153
291	20231011	144100	196592163	1928	1928	1928	1928	0
292	20231011	144000	196592163	1928	1928	1928	1928	1
293	20231011	143900	196590235	1927	1927	1927	1927	155
294	20231011	143800	196291550	1926	1926	1926	1926	0
295	20231011	143700	196291550	1926	1926	1926	1926	0
296	20231011	143600	196291550	1926	1926	1926	1926	154
297	20231011	143500	195994946	1926	1926	1926	1926	0
298	20231011	143400	195994946	1926	1926	1926	1926	0
299	20231011	143300	195994946	1926	1926	1926	1926	6
300	20231011	143200	195983390	1926	1925	1926	1925	17
301	20231011	143100	195950652	1925	1925	1925	1925	100
302	20231011	143000	195758152	1925	1925	1925	1925	111
303	20231011	142900	195544477	1925	1925	1925	1925	0
304	20231011	142800	195544477	1925	1924	1925	1924	2395
305	20231011	142700	190936258	1924	1924	1924	1924	0
306	20231011	142600	190936258	1924	1924	1924	1924	0
307	20231011	142500	190936258	1924	1924	1924	1924	5
308	20231011	142400	190926638	1924	1924	1924	1924	0
309	20231011	142300	190926638	1924	1924	1924	1924	0
310	20231011	142200	190926638	1924	1924	1924	1924	0
311	20231011	142100	190926638	1924	1924	1924	1924	0
312	20231011	142000	190926638	1924	1924	1924	1924	0
313	20231011	141900	190926638	1924	1924	1924	1924	0
314	20231011	141800	190926638	1924	1924	1924	1924	0
315	20231011	141700	190926638	1924	1924	1924	1924	0
316	20231011	141600	190926638	1924	1923	1924	1923	305
317	20231011	141500	190340108	1923	1923	1923	1923	1111
318	20231011	141400	188203655	1923	1920	1923	1920	2665
319	20231011	141300	183083364	1921	1921	1921	1921	0
320	20231011	141200	183083364	1921	1921	1921	1921	400
321	20231011	141100	182314964	1921	1921	1921	1921	400
322	20231011	141000	181546564	1921	1921	1921	1921	250
323	20231011	140900	181066314	1923	1923	1923	1923	0
324	20231011	140800	181066314	1923	1923	1923	1923	0
325	20231011	140700	181066314	1923	1923	1923	1923	0
326	20231011	140600	181066314	1923	1923	1923	1923	0
327	20231011	140500	181066314	1923	1923	1923	1923	0
328	20231011	140400	181066314	1923	1923	1923	1923	0
329	20231011	140300	181066314	1923	1923	1923	1923	4
330	20231011	140200	181058622	1918	1918	1918	1918	0
331	20231011	140100	181058622	1918	1919	1919	1918	250
332	20231011	140000	180579121	1923	1923	1923	1923	3
333	20231011	135900	180573352	1924	1924	1924	1924	0
334	20231011	135800	180573352	1924	1924	1924	1924	0
335	20231011	135700	180573352	1924	1924	1924	1924	0
336	20231011	135600	180573352	1924	1924	1924	1924	1000
337	20231011	135500	178649352	1924	1924	1924	1924	0
338	20231011	135400	178649352	1924	1924	1924	1924	500
339	20231011	135300	177687352	1924	1923	1924	1923	1500
340	20231011	135200	174801382	1919	1919	1919	1919	11
341	20231011	135100	174780273	1924	1924	1924	1924	0
342	20231011	135000	174780273	1924	1924	1924	1924	0
343	20231011	134900	174780273	1924	1924	1924	1924	0
344	20231011	134800	174780273	1924	1924	1924	1924	0
345	20231011	134700	174780273	1924	1924	1924	1924	0
346	20231011	134600	174780273	1924	1924	1924	1924	0
347	20231011	134500	174780273	1924	1924	1924	1924	0
348	20231011	134400	174780273	1924	1924	1924	1924	0
349	20231011	134300	174780273	1924	1924	1924	1924	0
350	20231011	134200	174780273	1924	1924	1924	1924	200
351	20231011	134100	174395473	1923	1923	1923	1923	0
352	20231011	134000	174395473	1923	1923	1923	1923	0
353	20231011	133900	174395473	1923	1923	1923	1923	0
354	20231011	133800	174395473	1923	1923	1923	1923	3
355	20231011	133700	174389704	1923	1923	1923	1923	2
356	20231011	133600	174385858	1923	1923	1923	1923	1
357	20231011	133500	174383935	1917	1917	1917	1917	0
358	20231011	133400	174383935	1917	1917	1917	1917	0
359	20231011	133300	174383935	1917	1917	1917	1917	1
360	20231011	133200	174382018	1918	1918	1918	1918	0
361	20231011	133100	174382018	1918	1918	1918	1918	0
362	20231011	133000	174382018	1918	1918	1918	1918	0
363	20231011	132900	174382018	1918	1918	1918	1918	10
364	20231011	132800	174362838	1918	1918	1918	1918	0
365	20231011	132700	174362838	1918	1917	1918	1917	465
366	20231011	132600	173471418	1918	1918	1918	1918	0
367	20231011	132500	173471418	1918	1918	1918	1918	346
368	20231011	132400	172807790	1918	1918	1918	1918	0
369	20231011	132300	172807790	1918	1918	1918	1918	2
370	20231011	132200	172803954	1918	1918	1918	1918	0
371	20231011	132100	172803954	1918	1918	1918	1918	0
372	20231011	132000	172803954	1918	1918	1918	1918	294
373	20231011	131900	172240062	1916	1916	1916	1916	0
374	20231011	131800	172240062	1916	1916	1916	1916	0
375	20231011	131700	172240062	1916	1916	1916	1916	0
376	20231011	131600	172240062	1916	1916	1916	1916	0
377	20231011	131500	172240062	1916	1916	1916	1916	0
378	20231011	131400	172240062	1916	1916	1916	1916	100
379	20231011	131300	172048462	1916	1916	1916	1916	0
380	20231011	131200	172048462	1916	1916	1916	1916	0
381	20231011	131100	172048462	1916	1916	1916	1916	1
382	20231011	131000	172046546	1915	1915	1915	1915	0
383	20231011	130900	172046546	1915	1915	1915	1915	0
384	20231011	130800	172046546	1915	1915	1915	1915	0
385	20231011	130700	172046546	1915	1915	1915	1915	0
386	20231011	130600	172046546	1915	1915	1915	1915	0
387	20231011	130500	172046546	1915	1915	1915	1915	0
388	20231011	130400	172046546	1915	1915	1915	1915	0
389	20231011	130300	172046546	1915	1924	1924	1915	800
390	20231011	130200	170512216	1925	1925	1925	1925	0
391	20231011	130100	170512216	1925	1925	1925	1925	0
392	20231011	130000	170512216	1925	1925	1925	1925	0
393	20231011	125900	170512216	1925	1925	1925	1925	0
394	20231011	125800	170512216	1925	1925	1925	1925	341
395	20231011	125700	169855791	1925	1925	1925	1925	0
396	20231011	125600	169855791	1925	1925	1925	1925	100
397	20231011	125500	169663291	1926	1925	1926	1925	64
398	20231011	125400	169540071	1926	1926	1926	1926	0
399	20231011	125300	169540071	1926	1926	1926	1926	0
400	20231011	125200	169540071	1926	1926	1926	1926	1
401	20231011	125100	169538145	1926	1926	1926	1926	13
402	20231011	125000	169513107	1926	1926	1926	1926	0
403	20231011	124900	169513107	1926	1926	1926	1926	0
404	20231011	124800	169513107	1926	1926	1926	1926	3
405	20231011	124700	169507329	1925	1925	1925	1925	1
406	20231011	124600	169505404	1926	1926	1926	1926	4
407	20231011	124500	169497700	1926	1926	1926	1926	0
408	20231011	124400	169497700	1926	1926	1926	1926	0
409	20231011	124300	169497700	1926	1926	1926	1926	0
410	20231011	124200	169497700	1926	1926	1926	1926	8
411	20231011	124100	169482292	1926	1926	1926	1926	0
412	20231011	124000	169482292	1926	1925	1926	1925	13
413	20231011	123900	169457255	1924	1924	1924	1924	0
414	20231011	123800	169457255	1924	1923	1924	1923	2
415	20231011	123700	169453408	1922	1922	1922	1922	0
416	20231011	123600	169453408	1922	1922	1922	1922	19
417	20231011	123500	169416890	1924	1924	1924	1924	0
418	20231011	123400	169416890	1924	1924	1924	1924	0
419	20231011	123300	169416890	1924	1923	1924	1923	2
420	20231011	123200	169413043	1922	1922	1922	1922	0
421	20231011	123100	169413043	1922	1923	1923	1922	15
422	20231011	123000	169384212	1923	1923	1923	1923	0
423	20231011	122900	169384212	1923	1923	1923	1923	0
424	20231011	122800	169384212	1923	1923	1923	1923	0
425	20231011	122700	169384212	1923	1923	1923	1923	0
426	20231011	122600	169384212	1923	1923	1923	1923	0
427	20231011	122500	169384212	1923	1923	1923	1923	0
428	20231011	122400	169384212	1923	1923	1923	1923	216
429	20231011	122300	168968844	1923	1923	1923	1923	0
430	20231011	122200	168968844	1923	1923	1923	1923	0
431	20231011	122100	168968844	1923	1923	1923	1923	0
432	20231011	122000	168968844	1923	1923	1923	1923	0
433	20231011	121900	168968844	1923	1923	1923	1923	0
434	20231011	121800	168968844	1923	1923	1923	1923	28
435	20231011	121700	168915000	1930	1930	1930	1930	0
436	20231011	121600	168915000	1930	1930	1930	1930	1
437	20231011	121500	168913070	1930	1930	1930	1930	0
438	20231011	121400	168913070	1930	1930	1930	1930	0
439	20231011	121300	168913070	1930	1930	1930	1930	0
440	20231011	121200	168913070	1930	1930	1930	1930	0
441	20231011	121100	168913070	1930	1930	1930	1930	6
442	20231011	121000	168901490	1930	1930	1930	1930	0
443	20231011	120900	168901490	1930	1930	1930	1930	0
444	20231011	120800	168901490	1930	1930	1930	1930	0
445	20231011	120700	168901490	1930	1930	1930	1930	5
446	20231011	120600	168891840	1931	1931	1931	1931	0
447	20231011	120500	168891840	1931	1931	1931	1931	0
448	20231011	120400	168891840	1931	1931	1931	1931	0
449	20231011	120300	168891840	1931	1931	1931	1931	0
450	20231011	120200	168891840	1931	1931	1931	1931	0
451	20231011	120100	168891840	1931	1931	1931	1931	0
452	20231011	120000	168891840	1931	1931	1931	1931	0
453	20231011	115900	168891840	1931	1931	1931	1931	0
454	20231011	115800	168891840	1931	1931	1931	1931	0
455	20231011	115700	168891840	1931	1931	1931	1931	0
456	20231011	115600	168891840	1931	1931	1931	1931	12
457	20231011	115500	168868668	1931	1931	1931	1931	0
458	20231011	115400	168868668	1931	1931	1931	1931	0
459	20231011	115300	168868668	1931	1931	1931	1931	518
460	20231011	115200	167868410	1931	1931	1931	1931	0
461	20231011	115100	167868410	1931	1931	1931	1931	0
462	20231011	115000	167868410	1931	1931	1931	1931	0
463	20231011	114900	167868410	1931	1931	1931	1931	0
464	20231011	114800	167868410	1931	1931	1931	1931	0
465	20231011	114700	167868410	1931	1931	1931	1931	1
466	20231011	114600	167866479	1931	1931	1931	1931	100
467	20231011	114500	167673379	1931	1931	1931	1931	0
468	20231011	114400	167673379	1931	1931	1931	1931	0
469	20231011	114300	167673379	1931	1931	1931	1931	1
470	20231011	114200	167671448	1931	1931	1931	1931	0
471	20231011	114100	167671448	1931	1931	1931	1931	0
472	20231011	114000	167671448	1931	1931	1931	1931	0
473	20231011	113900	167671448	1931	1931	1931	1931	0
474	20231011	113800	167671448	1931	1931	1931	1931	0
475	20231011	113700	167671448	1931	1931	1931	1931	0
476	20231011	113600	167671448	1931	1931	1931	1931	300
477	20231011	113500	167092148	1931	1931	1931	1931	0
478	20231011	113400	167092148	1931	1931	1931	1931	1
479	20231011	113300	167090217	1931	1931	1931	1931	0
480	20231011	113200	167090217	1931	1931	1931	1931	0
481	20231011	113100	167090217	1931	1931	1931	1931	0
482	20231011	113000	167090217	1931	1931	1931	1931	0
483	20231011	112900	167090217	1931	1931	1931	1931	28
484	20231011	112800	167036149	1931	1931	1931	1931	0
485	20231011	112700	167036149	1931	1931	1931	1931	0
486	20231011	112600	167036149	1931	1931	1931	1931	17
487	20231011	112500	167003322	1931	1931	1931	1931	0
488	20231011	112400	167003322	1931	1931	1931	1931	0
489	20231011	112300	167003322	1931	1931	1931	1931	0
490	20231011	112200	167003322	1931	1931	1931	1931	1
491	20231011	112100	167001391	1930	1930	1930	1930	0
492	20231011	112000	167001391	1930	1930	1930	1930	0
493	20231011	111900	167001391	1930	1930	1930	1930	1000
494	20231011	111800	165071391	1933	1923	1933	1922	351
495	20231011	111700	164396756	1922	1922	1922	1922	0
496	20231011	111600	164396756	1922	1922	1922	1922	0
497	20231011	111500	164396756	1922	1922	1922	1922	0
498	20231011	111400	164396756	1922	1922	1922	1922	0
499	20231011	111300	164396756	1922	1922	1922	1922	0
500	20231011	111200	164396756	1922	1923	1923	1922	166
501	20231011	111100	164077699	1923	1923	1923	1923	30
502	20231011	111000	164020009	1923	1923	1923	1923	0
503	20231011	110900	164020009	1923	1923	1923	1923	0
504	20231011	110800	164020009	1923	1923	1923	1923	0
505	20231011	110700	164020009	1923	1923	1923	1923	0
506	20231011	110600	164020009	1923	1923	1923	1923	0
507	20231011	110500	164020009	1923	1923	1923	1923	0
508	20231011	110400	164020009	1923	1923	1923	1923	0
509	20231011	110300	164020009	1923	1923	1923	1923	960
510	20231011	110200	162173929	1934	1934	1934	1934	10
511	20231011	110100	162154589	1935	1935	1935	1935	0
512	20231011	110000	162154589	1935	1935	1935	1935	0
513	20231011	105900	162154589	1935	1935	1935	1935	0
514	20231011	105800	162154589	1935	1935	1935	1935	8
515	20231011	105700	162139109	1920	1920	1920	1920	0
516	20231011	105600	162139109	1920	1920	1920	1920	0
517	20231011	105500	162139109	1920	1930	1930	1915	1004
518	20231011	105400	160211764	1936	1930	1936	1930	13
519	20231011	105300	160186614	1930	1930	1930	1930	400
520	20231011	105200	159414614	1930	1930	1930	1930	0
521	20231011	105100	159414614	1930	1930	1930	1930	0
522	20231011	105000	159414614	1930	1931	1931	1930	416
523	20231011	104900	158611718	1940	1940	1940	1940	0
524	20231011	104800	158611718	1940	1940	1940	1940	0
525	20231011	104700	158611718	1940	1940	1940	1940	0
526	20231011	104600	158611718	1940	1940	1940	1940	0
527	20231011	104500	158611718	1940	1940	1940	1940	0
528	20231011	104400	158611718	1940	1940	1940	1940	6
529	20231011	104300	158600078	1940	1940	1940	1940	1
530	20231011	104200	158598138	1940	1940	1940	1940	1
531	20231011	104100	158596198	1922	1922	1922	1922	0
532	20231011	104000	158596198	1922	1922	1922	1922	5
533	20231011	103900	158586588	1918	1935	1935	1918	4641
534	20231011	103800	149640198	1935	1935	1935	1935	0
535	20231011	103700	149640198	1935	1935	1935	1935	77
536	20231011	103600	149491203	1935	1935	1935	1935	0
537	20231011	103500	149491203	1935	1935	1935	1935	0
538	20231011	103400	149491203	1935	1935	1935	1935	0
539	20231011	103300	149491203	1935	1935	1935	1935	0
540	20231011	103200	149491203	1935	1935	1935	1935	0
541	20231011	103100	149491203	1935	1935	1935	1935	50
542	20231011	103000	149394453	1933	1933	1933	1933	0
543	20231011	102900	149394453	1933	1935	1935	1933	2
544	20231011	102800	149390585	1933	1933	1933	1933	0
545	20231011	102700	149390585	1933	1933	1933	1933	0
546	20231011	102600	149390585	1933	1933	1933	1933	0
547	20231011	102500	149390585	1933	1933	1933	1933	1
548	20231011	102400	149388652	1933	1933	1933	1933	5
549	20231011	102300	149378987	1933	1933	1933	1933	0
550	20231011	102200	149378987	1933	1933	1933	1933	0
551	20231011	102100	149378987	1933	1933	1933	1933	0
552	20231011	102000	149378987	1933	1933	1933	1933	0
553	20231011	101900	149378987	1933	1933	1933	1933	0
554	20231011	101800	149378987	1933	1933	1933	1933	0
555	20231011	101700	149378987	1933	1936	1936	1933	299
556	20231011	101600	148800226	1936	1936	1936	1936	231
557	20231011	101500	148353010	1936	1936	1936	1936	4
558	20231011	101400	148345266	1936	1936	1936	1936	0
559	20231011	101300	148345266	1936	1939	1939	1936	20
560	20231011	101200	148306516	1936	1936	1936	1936	0
561	20231011	101100	148306516	1936	1936	1936	1936	0
562	20231011	101000	148306516	1936	1936	1936	1936	10
563	20231011	100900	148287156	1947	1947	1947	1947	0
564	20231011	100800	148287156	1947	1947	1947	1947	3
565	20231011	100700	148281315	1947	1947	1947	1947	0
566	20231011	100600	148281315	1947	1947	1947	1947	0
567	20231011	100500	148281315	1947	1947	1947	1947	1
568	20231011	100400	148279368	1948	1948	1948	1948	0
569	20231011	100300	148279368	1948	1948	1948	1948	0
570	20231011	100200	148279368	1948	1934	1948	1934	9696
571	20231011	100100	129396474	1946	1946	1946	1946	1
572	20231011	100000	129394528	1947	1947	1947	1947	0
573	20231011	095900	129394528	1947	1947	1947	1947	0
574	20231011	095800	129394528	1947	1947	1947	1947	0
575	20231011	095700	129394528	1947	1947	1947	1947	0
576	20231011	095600	129394528	1947	1947	1947	1947	1
577	20231011	095500	129392581	1947	1947	1947	1947	513
578	20231011	095400	128393770	1948	1948	1948	1948	0
579	20231011	095300	128393770	1948	1948	1948	1948	0
580	20231011	095200	128393770	1948	1948	1948	1948	0
581	20231011	095100	128393770	1948	1931	1948	1931	12531
582	20231011	095000	104017563	1929	1931	1931	1929	8
583	20231011	094900	104002121	1944	1944	1944	1944	0
584	20231011	094800	104002121	1944	1944	1944	1944	3
585	20231011	094700	103996289	1944	1944	1944	1944	1
586	20231011	094600	103994345	1945	1945	1945	1945	0
587	20231011	094500	103994345	1945	1945	1945	1945	2593
588	20231011	094400	98950960	1947	1945	1947	1945	2704
589	20231011	094300	93686503	1945	1927	1945	1927	12912
590	20231011	094200	68685953	1926	1926	1926	1926	2643
591	20231011	094100	63595535	1910	1910	1910	1910	1
592	20231011	094000	63593625	1910	1910	1910	1910	0
593	20231011	093900	63593625	1910	1926	1926	1910	45
594	20231011	093800	63507659	1928	1928	1928	1928	0
595	20231011	093700	63507659	1928	1928	1928	1928	0
596	20231011	093600	63507659	1928	1928	1928	1928	2
597	20231011	093500	63503803	1908	1908	1908	1908	115
598	20231011	093400	63284383	1929	1929	1929	1929	2
599	20231011	093300	63280525	1929	1914	1929	1906	505
600	20231011	093200	62316755	1930	1930	1930	1930	1
601	20231011	093100	62314825	1930	1930	1930	1930	1
602	20231011	093000	62312895	1930	1930	1930	1930	0
603	20231011	092900	62312895	1930	1930	1930	1930	1011
604	20231011	092800	60361665	1930	1930	1930	1930	0
605	20231011	092700	60361665	1930	1930	1930	1930	2
606	20231011	092600	60357805	1930	1930	1930	1930	12
607	20231011	092500	60334645	1930	1925	1930	1925	2598
608	20231011	092400	55325448	1913	1913	1913	1913	0
609	20231011	092300	55325448	1913	1924	1924	1913	138
610	20231011	092200	55060289	1924	1924	1924	1924	14
611	20231011	092100	55033353	1924	1924	1924	1924	0
612	20231011	092000	55033353	1924	1924	1924	1924	200
613	20231011	091900	54648553	1925	1925	1925	1925	0
614	20231011	091800	54648553	1925	1925	1925	1925	0
615	20231011	091700	54648553	1925	1925	1925	1925	1
616	20231011	091600	54646628	1925	1929	1929	1925	3022
617	20231011	091500	48822786	1928	1928	1928	1928	0
618	20231011	091400	48822786	1928	1928	1928	1928	0
619	20231011	091300	48822786	1928	1928	1928	1928	98
620	20231011	091200	48633842	1929	1928	1932	1928	3822
621	20231011	091100	41263493	1928	1928	1928	1928	49
622	20231011	091000	41169021	1928	1928	1928	1928	450
623	20231011	090900	40301421	1926	1926	1926	1926	0
624	20231011	090800	40301421	1926	1926	1926	1926	127
625	20231011	090700	40056819	1926	1927	1927	1926	51
626	20231011	090600	39958592	1926	1926	1930	1925	1507
627	20231011	090500	37055231	1926	1915	1926	1915	5387
628	20231011	090400	26722756	1905	1905	1905	1905	2
629	20231011	090300	26718946	1917	1917	1917	1917	1000
630	20231011	090200	24801946	1918	1906	1918	1906	1706
631	20231011	090100	21530015	1906	1906	1906	1906	0
632	20231011	090000	21530015	1906	1891	1906	1891	11361