KissMeData/063440/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	193000	307011829	1883	1883	1883	1883	4899
3	20231018	192900	307011829	1883	1883	1883	1883	0
4	20231018	192800	307011829	1883	1883	1883	1883	0
5	20231018	192700	307011829	1883	1883	1883	1883	0
6	20231018	192600	307011829	1883	1883	1883	1883	0
7	20231018	192500	307011829	1883	1883	1883	1883	0
8	20231018	192400	307011829	1883	1883	1883	1883	0
9	20231018	192300	307011829	1883	1883	1883	1883	0
10	20231018	192200	307011829	1883	1883	1883	1883	0
11	20231018	192100	307011829	1883	1883	1883	1883	0
12	20231018	192000	307011829	1883	1883	1883	1883	0
13	20231018	191900	307011829	1883	1883	1883	1883	0
14	20231018	191800	307011829	1883	1883	1883	1883	0
15	20231018	191700	307011829	1883	1883	1883	1883	0
16	20231018	191600	307011829	1883	1883	1883	1883	0
17	20231018	191500	307011829	1883	1883	1883	1883	0
18	20231018	191400	307011829	1883	1883	1883	1883	0
19	20231018	191300	307011829	1883	1883	1883	1883	0
20	20231018	191200	307011829	1883	1883	1883	1883	0
21	20231018	191100	307011829	1883	1883	1883	1883	0
22	20231018	191000	307011829	1883	1883	1883	1883	0
23	20231018	190900	307011829	1883	1883	1883	1883	0
24	20231018	190800	307011829	1883	1883	1883	1883	0
25	20231018	190700	307011829	1883	1883	1883	1883	0
26	20231018	190600	307011829	1883	1883	1883	1883	0
27	20231018	190500	307011829	1883	1883	1883	1883	0
28	20231018	190400	307011829	1883	1883	1883	1883	0
29	20231018	190300	307011829	1883	1883	1883	1883	0
30	20231018	190200	307011829	1883	1883	1883	1883	0
31	20231018	190100	307011829	1883	1883	1883	1883	0
32	20231018	190000	307011829	1883	1883	1883	1883	4899
33	20231018	185900	307011829	1883	1883	1883	1883	0
34	20231018	185800	307011829	1883	1883	1883	1883	0
35	20231018	185700	307011829	1883	1883	1883	1883	0
36	20231018	185600	307011829	1883	1883	1883	1883	0
37	20231018	185500	307011829	1883	1883	1883	1883	0
38	20231018	185400	307011829	1883	1883	1883	1883	0
39	20231018	185300	307011829	1883	1883	1883	1883	0
40	20231018	185200	307011829	1883	1883	1883	1883	0
41	20231018	185100	307011829	1883	1883	1883	1883	0
42	20231018	185000	307011829	1883	1883	1883	1883	0
43	20231018	184900	307011829	1883	1883	1883	1883	0
44	20231018	184800	307011829	1883	1883	1883	1883	0
45	20231018	184700	307011829	1883	1883	1883	1883	0
46	20231018	184600	307011829	1883	1883	1883	1883	0
47	20231018	184500	307011829	1883	1883	1883	1883	0
48	20231018	184400	307011829	1883	1883	1883	1883	0
49	20231018	184300	307011829	1883	1883	1883	1883	0
50	20231018	184200	307011829	1883	1883	1883	1883	0
51	20231018	184100	307011829	1883	1883	1883	1883	0
52	20231018	184000	307011829	1883	1883	1883	1883	0
53	20231018	183900	307011829	1883	1883	1883	1883	0
54	20231018	183800	307011829	1883	1883	1883	1883	0
55	20231018	183700	307011829	1883	1883	1883	1883	0
56	20231018	183600	307011829	1883	1883	1883	1883	0
57	20231018	183500	307011829	1883	1883	1883	1883	0
58	20231018	183400	307011829	1883	1883	1883	1883	0
59	20231018	183300	307011829	1883	1883	1883	1883	0
60	20231018	183200	307011829	1883	1883	1883	1883	0
61	20231018	183100	307011829	1883	1883	1883	1883	0
62	20231018	183000	307011829	1883	1883	1883	1883	4899
63	20231018	182900	307011829	1883	1883	1883	1883	0
64	20231018	182800	307011829	1883	1883	1883	1883	0
65	20231018	182700	307011829	1883	1883	1883	1883	0
66	20231018	182600	307011829	1883	1883	1883	1883	0
67	20231018	182500	307011829	1883	1883	1883	1883	0
68	20231018	182400	307011829	1883	1883	1883	1883	0
69	20231018	182300	307011829	1883	1883	1883	1883	0
70	20231018	182200	307011829	1883	1883	1883	1883	0
71	20231018	182100	307011829	1883	1883	1883	1883	0
72	20231018	182000	307011829	1883	1883	1883	1883	0
73	20231018	181900	307011829	1883	1883	1883	1883	0
74	20231018	181800	307011829	1883	1883	1883	1883	0
75	20231018	181700	307011829	1883	1883	1883	1883	0
76	20231018	181600	307011829	1883	1883	1883	1883	0
77	20231018	181500	307011829	1883	1883	1883	1883	0
78	20231018	181400	307011829	1883	1883	1883	1883	0
79	20231018	181300	307011829	1883	1883	1883	1883	0
80	20231018	181200	307011829	1883	1883	1883	1883	0
81	20231018	181100	307011829	1883	1883	1883	1883	0
82	20231018	181000	307011829	1883	1883	1883	1883	0
83	20231018	180900	307011829	1883	1883	1883	1883	0
84	20231018	180800	307011829	1883	1883	1883	1883	0
85	20231018	180700	307011829	1883	1883	1883	1883	0
86	20231018	180600	307011829	1883	1883	1883	1883	0
87	20231018	180500	307011829	1883	1883	1883	1883	0
88	20231018	180400	307011829	1883	1883	1883	1883	0
89	20231018	180300	307011829	1883	1883	1883	1883	0
90	20231018	180200	307011829	1883	1883	1883	1883	0
91	20231018	180100	307011829	1883	1883	1883	1883	0
92	20231018	180000	307011829	1883	1883	1883	1883	4899
93	20231018	175900	307011829	1883	1883	1883	1883	0
94	20231018	175800	307011829	1883	1883	1883	1883	0
95	20231018	175700	307011829	1883	1883	1883	1883	0
96	20231018	175600	307011829	1883	1883	1883	1883	0
97	20231018	175500	307011829	1883	1883	1883	1883	0
98	20231018	175400	307011829	1883	1883	1883	1883	0
99	20231018	175300	307011829	1883	1883	1883	1883	0
100	20231018	175200	307011829	1883	1883	1883	1883	0
101	20231018	175100	307011829	1883	1883	1883	1883	0
102	20231018	175000	307011829	1883	1883	1883	1883	0
103	20231018	174900	307011829	1883	1883	1883	1883	0
104	20231018	174800	307011829	1883	1883	1883	1883	0
105	20231018	174700	307011829	1883	1883	1883	1883	0
106	20231018	174600	307011829	1883	1883	1883	1883	0
107	20231018	174500	307011829	1883	1883	1883	1883	0
108	20231018	174400	307011829	1883	1883	1883	1883	0
109	20231018	174300	307011829	1883	1883	1883	1883	0
110	20231018	174200	307011829	1883	1883	1883	1883	0
111	20231018	174100	307011829	1883	1883	1883	1883	0
112	20231018	174000	307011829	1883	1883	1883	1883	0
113	20231018	173900	307011829	1883	1883	1883	1883	0
114	20231018	173800	307011829	1883	1883	1883	1883	0
115	20231018	173700	307011829	1883	1883	1883	1883	0
116	20231018	173600	307011829	1883	1883	1883	1883	0
117	20231018	173500	307011829	1883	1883	1883	1883	0
118	20231018	173400	307011829	1883	1883	1883	1883	0
119	20231018	173300	307011829	1883	1883	1883	1883	0
120	20231018	173200	307011829	1883	1883	1883	1883	0
121	20231018	173100	307011829	1883	1883	1883	1883	0
122	20231018	173000	307011829	1883	1883	1883	1883	4899
123	20231018	172900	307011829	1883	1883	1883	1883	0
124	20231018	172800	307011829	1883	1883	1883	1883	0
125	20231018	172700	307011829	1883	1883	1883	1883	0
126	20231018	172600	307011829	1883	1883	1883	1883	0
127	20231018	172500	307011829	1883	1883	1883	1883	0
128	20231018	172400	307011829	1883	1883	1883	1883	0
129	20231018	172300	307011829	1883	1883	1883	1883	0
130	20231018	172200	307011829	1883	1883	1883	1883	0
131	20231018	172100	307011829	1883	1883	1883	1883	0
132	20231018	172000	307011829	1883	1883	1883	1883	0
133	20231018	171900	307011829	1883	1883	1883	1883	0
134	20231018	171800	307011829	1883	1883	1883	1883	0
135	20231018	171700	307011829	1883	1883	1883	1883	0
136	20231018	171600	307011829	1883	1883	1883	1883	0
137	20231018	171500	307011829	1883	1883	1883	1883	0
138	20231018	171400	307011829	1883	1883	1883	1883	0
139	20231018	171300	307011829	1883	1883	1883	1883	0
140	20231018	171200	307011829	1883	1883	1883	1883	0
141	20231018	171100	307011829	1883	1883	1883	1883	0
142	20231018	171000	307011829	1883	1883	1883	1883	0
143	20231018	170900	307011829	1883	1883	1883	1883	0
144	20231018	170800	307011829	1883	1883	1883	1883	0
145	20231018	170700	307011829	1883	1883	1883	1883	0
146	20231018	170600	307011829	1883	1883	1883	1883	0
147	20231018	170500	307011829	1883	1883	1883	1883	0
148	20231018	170400	307011829	1883	1883	1883	1883	0
149	20231018	170300	307011829	1883	1883	1883	1883	0
150	20231018	170200	307011829	1883	1883	1883	1883	0
151	20231018	170100	307011829	1883	1883	1883	1883	0
152	20231018	170000	307011829	1883	1883	1883	1883	4899
153	20231018	165900	307011829	1883	1883	1883	1883	0
154	20231018	165800	307011829	1883	1883	1883	1883	0
155	20231018	165700	307011829	1883	1883	1883	1883	0
156	20231018	165600	307011829	1883	1883	1883	1883	0
157	20231018	165500	307011829	1883	1883	1883	1883	0
158	20231018	165400	307011829	1883	1883	1883	1883	0
159	20231018	165300	307011829	1883	1883	1883	1883	0
160	20231018	165200	307011829	1883	1883	1883	1883	0
161	20231018	165100	307011829	1883	1883	1883	1883	0
162	20231018	165000	307011829	1883	1883	1883	1883	0
163	20231018	164900	307011829	1883	1883	1883	1883	0
164	20231018	164800	307011829	1883	1883	1883	1883	0
165	20231018	164700	307011829	1883	1883	1883	1883	0
166	20231018	164600	307011829	1883	1883	1883	1883	0
167	20231018	164500	307011829	1883	1883	1883	1883	0
168	20231018	164400	307011829	1883	1883	1883	1883	0
169	20231018	164300	307011829	1883	1883	1883	1883	0
170	20231018	164200	307011829	1883	1883	1883	1883	0
171	20231018	164100	307011829	1883	1883	1883	1883	0
172	20231018	164000	307011829	1883	1883	1883	1883	0
173	20231018	163900	307011829	1883	1883	1883	1883	0
174	20231018	163800	307011829	1883	1883	1883	1883	0
175	20231018	163700	307011829	1883	1883	1883	1883	0
176	20231018	163600	307011829	1883	1883	1883	1883	0
177	20231018	163500	307011829	1883	1883	1883	1883	0
178	20231018	163400	307011829	1883	1883	1883	1883	0
179	20231018	163300	307011829	1883	1883	1883	1883	0
180	20231018	163200	307011829	1883	1883	1883	1883	0
181	20231018	163100	307011829	1883	1883	1883	1883	0
182	20231018	163000	307011829	1883	1883	1883	1883	4899
183	20231018	162900	307011829	1883	1883	1883	1883	0
184	20231018	162800	307011829	1883	1883	1883	1883	0
185	20231018	162700	307011829	1883	1883	1883	1883	0
186	20231018	162600	307011829	1883	1883	1883	1883	0
187	20231018	162500	307011829	1883	1883	1883	1883	0
188	20231018	162400	307011829	1883	1883	1883	1883	0
189	20231018	162300	307011829	1883	1883	1883	1883	0
190	20231018	162200	307011829	1883	1883	1883	1883	0
191	20231018	162100	307011829	1883	1883	1883	1883	0
192	20231018	162000	307011829	1883	1883	1883	1883	0
193	20231018	161900	307011829	1883	1883	1883	1883	0
194	20231018	161800	307011829	1883	1883	1883	1883	0
195	20231018	161700	307011829	1883	1883	1883	1883	0
196	20231018	161600	307011829	1883	1883	1883	1883	0
197	20231018	161500	307011829	1883	1883	1883	1883	0
198	20231018	161400	307011829	1883	1883	1883	1883	0
199	20231018	161300	307011829	1883	1883	1883	1883	0
200	20231018	161200	307011829	1883	1883	1883	1883	0
201	20231018	161100	307011829	1883	1883	1883	1883	0
202	20231018	161000	307011829	1883	1883	1883	1883	0
203	20231018	160900	307011829	1883	1883	1883	1883	0
204	20231018	160800	307011829	1883	1883	1883	1883	0
205	20231018	160700	307011829	1883	1883	1883	1883	0
206	20231018	160600	307011829	1883	1883	1883	1883	0
207	20231018	160500	307011829	1883	1883	1883	1883	0
208	20231018	160400	307011829	1883	1883	1883	1883	0
209	20231018	160300	307011829	1883	1883	1883	1883	0
210	20231018	160200	307011829	1883	1883	1883	1883	0
211	20231018	160100	307011829	1883	1883	1883	1883	0
212	20231018	160000	307011829	1883	1883	1883	1883	4899
213	20231018	155900	307011829	1883	1883	1883	1883	0
214	20231018	155800	307011829	1883	1883	1883	1883	0
215	20231018	155700	307011829	1883	1883	1883	1883	0
216	20231018	155600	307011829	1883	1883	1883	1883	0
217	20231018	155500	307011829	1883	1883	1883	1883	0
218	20231018	155400	307011829	1883	1883	1883	1883	0
219	20231018	155300	307011829	1883	1883	1883	1883	0
220	20231018	155200	307011829	1883	1883	1883	1883	0
221	20231018	155100	307011829	1883	1883	1883	1883	0
222	20231018	155000	307011829	1883	1883	1883	1883	0
223	20231018	154900	307011829	1883	1883	1883	1883	0
224	20231018	154800	307011829	1883	1883	1883	1883	0
225	20231018	154700	307011829	1883	1883	1883	1883	0
226	20231018	154600	307011829	1883	1883	1883	1883	0
227	20231018	154500	307011829	1883	1883	1883	1883	0
228	20231018	154400	307011829	1883	1883	1883	1883	0
229	20231018	154300	307011829	1883	1883	1883	1883	0
230	20231018	154200	307011829	1883	1883	1883	1883	0
231	20231018	154100	307011829	1883	1883	1883	1883	0
232	20231018	154000	307011829	1883	1883	1883	1883	0
233	20231018	153900	307011829	1883	1883	1883	1883	0
234	20231018	153800	307011829	1883	1883	1883	1883	0
235	20231018	153700	307011829	1883	1883	1883	1883	0
236	20231018	153600	307011829	1883	1883	1883	1883	0
237	20231018	153500	307011829	1883	1883	1883	1883	0
238	20231018	153400	307011829	1883	1883	1883	1883	0
239	20231018	153300	307011829	1883	1883	1883	1883	0
240	20231018	153200	307011829	1883	1883	1883	1883	0
241	20231018	153100	307011829	1883	1883	1883	1883	0
242	20231018	153000	307011829	1883	1883	1883	1883	9798
243	20231018	152900	297787012	1883	1883	1883	1883	0
244	20231018	152800	297787012	1883	1883	1883	1883	0
245	20231018	152700	297787012	1883	1883	1883	1883	0
246	20231018	152600	297787012	1883	1883	1883	1883	0
247	20231018	152500	297787012	1883	1883	1883	1883	0
248	20231018	152400	297787012	1883	1883	1883	1883	0
249	20231018	152300	297787012	1883	1883	1883	1883	0
250	20231018	152200	297787012	1883	1883	1883	1883	0
251	20231018	152100	297787012	1883	1883	1883	1883	0
252	20231018	152000	297787012	1883	1883	1883	1883	0
253	20231018	151900	297787012	1883	1886	1886	1883	320
254	20231018	151800	297183606	1887	1887	1887	1887	0
255	20231018	151700	297183606	1887	1886	1887	1886	768
256	20231018	151600	295735150	1886	1886	1886	1886	212
257	20231018	151500	295335318	1886	1885	1886	1885	553
258	20231018	151400	294292860	1882	1882	1882	1881	1357
259	20231018	151300	291739610	1882	1882	1882	1881	465
260	20231018	151200	290864562	1883	1883	1883	1883	4
261	20231018	151100	290857030	1882	1881	1882	1880	3229
262	20231018	151000	284783026	1880	1880	1881	1880	8236
263	20231018	150900	269298957	1880	1882	1882	1880	5158
264	20231018	150800	259600664	1882	1884	1884	1882	1225
265	20231018	150700	257294473	1884	1884	1884	1884	53
266	20231018	150600	257194621	1884	1886	1887	1884	4867
267	20231018	150500	248020422	1885	1885	1885	1885	59
268	20231018	150400	247909207	1885	1886	1886	1885	121
269	20231018	150300	247681121	1886	1890	1890	1886	13193
270	20231018	150200	222748333	1891	1891	1891	1891	1
271	20231018	150100	222746442	1890	1891	1891	1890	308
272	20231018	150000	222164314	1891	1891	1891	1891	32
273	20231018	145900	222103802	1891	1891	1891	1891	154
274	20231018	145800	221812588	1891	1891	1891	1891	56
275	20231018	145700	221706692	1891	1891	1891	1890	703
276	20231018	145600	220377334	1891	1891	1891	1891	141
277	20231018	145500	220110703	1891	1892	1892	1891	176
278	20231018	145400	219777880	1891	1892	1893	1891	1357
279	20231018	145300	217209590	1892	1894	1894	1892	1356
280	20231018	145200	214643963	1894	1894	1894	1894	1
281	20231018	145100	214642069	1894	1894	1894	1894	14
282	20231018	145000	214615553	1894	1895	1895	1894	200
283	20231018	144900	214236632	1895	1895	1895	1894	588
284	20231018	144800	213122939	1895	1895	1896	1895	1075
285	20231018	144700	211085803	1896	1896	1896	1896	1105
286	20231018	144600	208990723	1897	1897	1897	1897	22
287	20231018	144500	208948989	1897	1897	1897	1897	14
288	20231018	144400	208922431	1898	1898	1898	1898	10
289	20231018	144300	208903451	1898	1898	1898	1898	0
290	20231018	144200	208903451	1898	1898	1898	1898	0
291	20231018	144100	208903451	1898	1898	1898	1898	0
292	20231018	144000	208903451	1898	1898	1898	1898	4
293	20231018	143900	208895859	1897	1898	1898	1897	187
294	20231018	143800	208541034	1898	1898	1898	1898	14
295	20231018	143700	208514462	1898	1898	1898	1898	1
296	20231018	143600	208512564	1899	1900	1900	1899	102
297	20231018	143500	208318865	1900	1900	1900	1900	0
298	20231018	143400	208318865	1900	1900	1900	1900	100
299	20231018	143300	208128865	1901	1901	1902	1901	101
300	20231018	143200	207936765	1902	1903	1903	1896	191
301	20231018	143100	207574502	1899	1899	1899	1899	0
302	20231018	143000	207574502	1899	1899	1899	1899	0
303	20231018	142900	207574502	1899	1899	1899	1899	0
304	20231018	142800	207574502	1899	1899	1899	1899	0
305	20231018	142700	207574502	1899	1899	1899	1899	0
306	20231018	142600	207574502	1899	1899	1899	1899	100
307	20231018	142500	207384602	1906	1900	1906	1900	111
308	20231018	142400	207173696	1906	1906	1906	1906	0
309	20231018	142300	207173696	1906	1906	1906	1906	0
310	20231018	142200	207173696	1906	1906	1906	1906	10
311	20231018	142100	207154636	1906	1906	1906	1906	0
312	20231018	142000	207154636	1906	1906	1906	1906	0
313	20231018	141900	207154636	1906	1906	1906	1906	0
314	20231018	141800	207154636	1906	1906	1906	1906	0
315	20231018	141700	207154636	1906	1902	1906	1902	3200
316	20231018	141600	201055511	1902	1902	1902	1902	0
317	20231018	141500	201055511	1902	1902	1902	1902	10
318	20231018	141400	201036491	1902	1900	1902	1900	3
319	20231018	141300	201030788	1896	1896	1896	1895	21
320	20231018	141200	200990973	1896	1895	1896	1895	25
321	20231018	141100	200943578	1894	1895	1895	1894	664
322	20231018	141000	199685299	1896	1896	1896	1896	0
323	20231018	140900	199685299	1896	1896	1896	1896	67
324	20231018	140800	199558267	1896	1896	1896	1896	4
325	20231018	140700	199550683	1895	1896	1896	1895	113
326	20231018	140600	199336436	1896	1897	1897	1896	3
327	20231018	140500	199330746	1897	1900	1900	1897	1243
328	20231018	140400	196969434	1900	1901	1901	1900	95
329	20231018	140300	196788927	1901	1903	1903	1901	9983
330	20231018	140200	177801827	1903	1903	1903	1903	62
331	20231018	140100	177683841	1904	1903	1904	1903	57
332	20231018	140000	177575367	1904	1904	1904	1904	5
333	20231018	135900	177565847	1904	1904	1904	1904	531
334	20231018	135800	176554823	1904	1905	1905	1904	943
335	20231018	135700	174759350	1904	1904	1904	1904	0
336	20231018	135600	174759350	1904	1904	1904	1904	0
337	20231018	135500	174759350	1904	1905	1905	1904	637
338	20231018	135400	173545891	1905	1905	1905	1905	8
339	20231018	135300	173530651	1905	1905	1905	1905	0
340	20231018	135200	173530651	1905	1905	1905	1905	0
341	20231018	135100	173530651	1905	1905	1905	1905	31
342	20231018	135000	173471596	1906	1906	1906	1906	1
343	20231018	134900	173469690	1905	1905	1905	1905	96
344	20231018	134800	173286810	1905	1905	1905	1905	318
345	20231018	134700	172681020	1906	1906	1906	1905	512
346	20231018	134600	171705152	1906	1906	1906	1906	0
347	20231018	134500	171705152	1906	1906	1906	1906	63
348	20231018	134400	171585074	1906	1906	1906	1906	127
349	20231018	134300	171343012	1905	1905	1905	1905	100
350	20231018	134200	171152512	1905	1905	1905	1905	0
351	20231018	134100	171152512	1905	1905	1905	1905	22
352	20231018	134000	171110602	1906	1906	1906	1906	0
353	20231018	133900	171110602	1906	1906	1906	1906	123
354	20231018	133800	170876164	1905	1905	1905	1905	80
355	20231018	133700	170723764	1905	1905	1905	1905	100
356	20231018	133600	170533264	1906	1906	1906	1906	0
357	20231018	133500	170533264	1906	1906	1906	1906	2
358	20231018	133400	170529452	1906	1906	1906	1906	0
359	20231018	133300	170529452	1906	1906	1906	1906	2
360	20231018	133200	170525640	1906	1906	1906	1906	0
361	20231018	133100	170525640	1906	1906	1906	1906	0
362	20231018	133000	170525640	1906	1906	1906	1906	1360
363	20231018	132900	167933480	1914	1914	1914	1914	0
364	20231018	132800	167933480	1914	1914	1914	1914	0
365	20231018	132700	167933480	1914	1914	1914	1914	0
366	20231018	132600	167933480	1914	1914	1914	1914	0
367	20231018	132500	167933480	1914	1914	1914	1914	0
368	20231018	132400	167933480	1914	1914	1914	1914	1
369	20231018	132300	167931566	1914	1914	1914	1914	2
370	20231018	132200	167927738	1914	1914	1914	1914	0
371	20231018	132100	167927738	1914	1914	1914	1914	1
372	20231018	132000	167925824	1906	1906	1906	1906	0
373	20231018	131900	167925824	1906	1906	1906	1906	0
374	20231018	131800	167925824	1906	1906	1906	1906	159
375	20231018	131700	167622770	1906	1908	1908	1905	264
376	20231018	131600	167119432	1908	1910	1910	1908	3537
377	20231018	131500	160369254	1911	1911	1911	1911	0
378	20231018	131400	160369254	1911	1914	1917	1910	1794
379	20231018	131300	156942234	1911	1915	1915	1911	22731
380	20231018	131200	113414474	1916	1916	1916	1916	0
381	20231018	131100	113414474	1916	1916	1916	1916	0
382	20231018	131000	113414474	1916	1916	1916	1916	50
383	20231018	130900	113318674	1916	1916	1916	1916	54
384	20231018	130800	113215210	1916	1916	1916	1916	5216
385	20231018	130700	103221354	1917	1917	1917	1917	4
386	20231018	130600	103213686	1917	1917	1917	1917	2053
387	20231018	130500	99278085	1918	1918	1918	1918	0
388	20231018	130400	99278085	1918	1918	1918	1918	162
389	20231018	130300	98967369	1918	1918	1918	1918	614
390	20231018	130200	97789717	1919	1919	1919	1919	0
391	20231018	130100	97789717	1919	1919	1919	1919	0
392	20231018	130000	97789717	1919	1919	1919	1919	0
393	20231018	125900	97789717	1919	1919	1919	1919	0
394	20231018	125800	97789717	1919	1919	1919	1919	0
395	20231018	125700	97789717	1919	1919	1919	1919	100
396	20231018	125600	97597817	1918	1918	1918	1918	0
397	20231018	125500	97597817	1918	1918	1918	1918	0
398	20231018	125400	97597817	1918	1918	1918	1918	0
399	20231018	125300	97597817	1918	1918	1918	1918	0
400	20231018	125200	97597817	1918	1918	1918	1918	0
401	20231018	125100	97597817	1918	1918	1918	1918	0
402	20231018	125000	97597817	1918	1918	1918	1918	0
403	20231018	124900	97597817	1918	1918	1918	1918	0
404	20231018	124800	97597817	1918	1918	1918	1918	0
405	20231018	124700	97597817	1918	1918	1918	1918	0
406	20231018	124600	97597817	1918	1918	1918	1918	0
407	20231018	124500	97597817	1918	1918	1918	1918	0
408	20231018	124400	97597817	1918	1918	1918	1918	0
409	20231018	124300	97597817	1918	1918	1918	1918	50
410	20231018	124200	97501917	1918	1918	1918	1918	0
411	20231018	124100	97501917	1918	1918	1918	1918	0
412	20231018	124000	97501917	1918	1918	1918	1918	0
413	20231018	123900	97501917	1918	1918	1918	1918	0
414	20231018	123800	97501917	1918	1918	1918	1918	0
415	20231018	123700	97501917	1918	1918	1918	1918	0
416	20231018	123600	97501917	1918	1918	1918	1918	0
417	20231018	123500	97501917	1918	1918	1918	1918	71
418	20231018	123400	97365739	1917	1917	1917	1917	0
419	20231018	123300	97365739	1917	1917	1917	1917	0
420	20231018	123200	97365739	1917	1917	1917	1917	0
421	20231018	123100	97365739	1917	1917	1917	1917	0
422	20231018	123000	97365739	1917	1917	1917	1917	0
423	20231018	122900	97365739	1917	1917	1917	1917	496
424	20231018	122800	96414907	1917	1917	1917	1917	0
425	20231018	122700	96414907	1917	1917	1917	1917	200
426	20231018	122600	96031507	1916	1917	1917	1916	722
427	20231018	122500	94647451	1920	1920	1920	1920	0
428	20231018	122400	94647451	1920	1920	1920	1920	1000
429	20231018	122300	92727451	1920	1920	1920	1920	100
430	20231018	122200	92535451	1920	1920	1920	1920	250
431	20231018	122100	92055451	1920	1920	1920	1920	0
432	20231018	122000	92055451	1920	1920	1920	1920	0
433	20231018	121900	92055451	1920	1920	1920	1920	100
434	20231018	121800	91863451	1920	1920	1920	1920	500
435	20231018	121700	90903451	1920	1920	1920	1920	0
436	20231018	121600	90903451	1920	1920	1920	1920	0
437	20231018	121500	90903451	1920	1920	1920	1920	0
438	20231018	121400	90903451	1920	1920	1920	1920	0
439	20231018	121300	90903451	1920	1920	1920	1920	0
440	20231018	121200	90903451	1920	1920	1920	1920	0
441	20231018	121100	90903451	1920	1920	1920	1920	0
442	20231018	121000	90903451	1920	1920	1920	1920	0
443	20231018	120900	90903451	1920	1920	1920	1920	0
444	20231018	120800	90903451	1920	1920	1920	1920	0
445	20231018	120700	90903451	1920	1920	1920	1920	0
446	20231018	120600	90903451	1920	1920	1920	1920	0
447	20231018	120500	90903451	1920	1920	1920	1920	0
448	20231018	120400	90903451	1920	1920	1920	1920	53
449	20231018	120300	90801691	1923	1923	1923	1923	0
450	20231018	120200	90801691	1923	1923	1923	1923	0
451	20231018	120100	90801691	1923	1923	1923	1923	0
452	20231018	120000	90801691	1923	1923	1923	1923	0
453	20231018	115900	90801691	1923	1923	1923	1923	1
454	20231018	115800	90799768	1921	1921	1921	1921	11
455	20231018	115700	90778637	1920	1920	1920	1920	390
456	20231018	115600	90029837	1917	1917	1917	1917	0
457	20231018	115500	90029837	1917	1917	1917	1917	0
458	20231018	115400	90029837	1917	1917	1917	1917	0
459	20231018	115300	90029837	1917	1917	1917	1917	0
460	20231018	115200	90029837	1917	1917	1917	1917	6
461	20231018	115100	90018335	1917	1917	1917	1917	33
462	20231018	115000	89955074	1917	1917	1917	1917	161
463	20231018	114900	89646437	1917	1917	1917	1917	0
464	20231018	114800	89646437	1917	1917	1917	1917	900
465	20231018	114700	87921137	1917	1917	1917	1917	0
466	20231018	114600	87921137	1917	1917	1917	1917	0
467	20231018	114500	87921137	1917	1917	1917	1917	0
468	20231018	114400	87921137	1917	1917	1917	1917	0
469	20231018	114300	87921137	1917	1917	1917	1917	518
470	20231018	114200	86928131	1917	1917	1917	1917	0
471	20231018	114100	86928131	1917	1917	1917	1917	500
472	20231018	114000	85969631	1918	1918	1918	1918	0
473	20231018	113900	85969631	1918	1918	1918	1918	0
474	20231018	113800	85969631	1918	1918	1918	1918	7470
475	20231018	113700	71642171	1919	1919	1919	1919	29
476	20231018	113600	71586520	1919	1919	1919	1919	0
477	20231018	113500	71586520	1919	1919	1919	1919	0
478	20231018	113400	71586520	1919	1919	1919	1919	0
479	20231018	113300	71586520	1919	1919	1919	1919	0
480	20231018	113200	71586520	1919	1919	1919	1919	0
481	20231018	113100	71586520	1919	1919	1919	1919	278
482	20231018	113000	71053038	1919	1919	1919	1919	1398
483	20231018	112900	68370276	1918	1918	1918	1918	0
484	20231018	112800	68370276	1918	1918	1918	1918	0
485	20231018	112700	68370276	1918	1918	1918	1918	0
486	20231018	112600	68370276	1918	1918	1918	1918	0
487	20231018	112500	68370276	1918	1918	1918	1918	0
488	20231018	112400	68370276	1918	1918	1918	1918	62
489	20231018	112300	68251360	1918	1918	1918	1918	0
490	20231018	112200	68251360	1918	1918	1918	1918	0
491	20231018	112100	68251360	1918	1918	1918	1918	0
492	20231018	112000	68251360	1918	1918	1918	1918	1201
493	20231018	111900	65947842	1918	1919	1919	1918	104
494	20231018	111800	65748368	1918	1918	1918	1918	0
495	20231018	111700	65748368	1918	1918	1918	1918	0
496	20231018	111600	65748368	1918	1918	1918	1918	0
497	20231018	111500	65748368	1918	1918	1918	1918	0
498	20231018	111400	65748368	1918	1918	1918	1918	98
499	20231018	111300	65560404	1919	1920	1920	1919	92
500	20231018	111200	65383852	1924	1924	1924	1924	0
501	20231018	111100	65383852	1924	1924	1924	1924	0
502	20231018	111000	65383852	1924	1924	1924	1924	0
503	20231018	110900	65383852	1924	1924	1924	1924	0
504	20231018	110800	65383852	1924	1924	1924	1924	0
505	20231018	110700	65383852	1924	1924	1924	1924	0
506	20231018	110600	65383852	1924	1924	1924	1924	108
507	20231018	110500	65176060	1919	1919	1919	1919	0
508	20231018	110400	65176060	1919	1919	1919	1919	0
509	20231018	110300	65176060	1919	1919	1919	1919	0
510	20231018	110200	65176060	1919	1919	1919	1919	0
511	20231018	110100	65176060	1919	1919	1919	1919	0
512	20231018	110000	65176060	1919	1919	1919	1919	135
513	20231018	105900	64916995	1919	1919	1919	1919	172
514	20231018	105800	64586927	1919	1919	1919	1919	334
515	20231018	105700	63945981	1920	1920	1920	1920	0
516	20231018	105600	63945981	1920	1922	1922	1920	1735
517	20231018	105500	60613457	1922	1924	1924	1922	330
518	20231018	105400	59979097	1924	1924	1924	1924	0
519	20231018	105300	59979097	1924	1924	1924	1924	0
520	20231018	105200	59979097	1924	1924	1924	1924	0
521	20231018	105100	59979097	1924	1924	1924	1924	0
522	20231018	105000	59979097	1924	1924	1924	1924	0
523	20231018	104900	59979097	1924	1924	1924	1924	0
524	20231018	104800	59979097	1924	1924	1924	1924	0
525	20231018	104700	59979097	1924	1924	1924	1924	1
526	20231018	104600	59977173	1924	1924	1924	1924	0
527	20231018	104500	59977173	1924	1924	1924	1924	0
528	20231018	104400	59977173	1924	1924	1924	1924	9
529	20231018	104300	59959857	1924	1924	1924	1924	0
530	20231018	104200	59959857	1924	1924	1924	1924	2
531	20231018	104100	59956009	1924	1924	1924	1924	2
532	20231018	104000	59952161	1926	1926	1926	1926	0
533	20231018	103900	59952161	1926	1926	1926	1926	0
534	20231018	103800	59952161	1926	1926	1926	1926	0
535	20231018	103700	59952161	1926	1926	1926	1926	2000
536	20231018	103600	56100161	1926	1926	1926	1926	0
537	20231018	103500	56100161	1926	1926	1926	1926	0
538	20231018	103400	56100161	1926	1926	1926	1926	0
539	20231018	103300	56100161	1926	1926	1926	1926	12
540	20231018	103200	56077049	1926	1926	1926	1926	0
541	20231018	103100	56077049	1926	1926	1926	1926	0
542	20231018	103000	56077049	1926	1926	1926	1926	0
543	20231018	102900	56077049	1926	1926	1926	1926	0
544	20231018	102800	56077049	1926	1926	1926	1926	100
545	20231018	102700	55884449	1926	1926	1926	1926	1
546	20231018	102600	55882523	1926	1922	1926	1922	32
547	20231018	102500	55821015	1926	1926	1926	1926	0
548	20231018	102400	55821015	1926	1926	1926	1926	10
549	20231018	102300	55801755	1922	1922	1922	1922	0
550	20231018	102200	55801755	1922	1922	1922	1922	0
551	20231018	102100	55801755	1922	1922	1922	1922	0
552	20231018	102000	55801755	1922	1923	1923	1922	39
553	20231018	101900	55726788	1922	1922	1922	1922	0
554	20231018	101800	55726788	1922	1922	1922	1922	250
555	20231018	101700	55246288	1923	1923	1923	1923	2
556	20231018	101600	55242442	1925	1925	1925	1925	0
557	20231018	101500	55242442	1925	1925	1925	1925	0
558	20231018	101400	55242442	1925	1925	1925	1925	16
559	20231018	101300	55211642	1926	1926	1926	1926	10
560	20231018	101200	55192382	1927	1927	1927	1927	50
561	20231018	101100	55096032	1929	1929	1929	1929	0
562	20231018	101000	55096032	1929	1929	1929	1929	0
563	20231018	100900	55096032	1929	1929	1929	1929	0
564	20231018	100800	55096032	1929	1920	1929	1920	100
565	20231018	100700	54903883	1921	1921	1921	1921	100
566	20231018	100600	54711783	1915	1915	1915	1915	0
567	20231018	100500	54711783	1915	1921	1921	1915	2180
568	20231018	100400	50534238	1918	1921	1921	1918	1851
569	20231018	100300	46980784	1922	1923	1923	1922	402
570	20231018	100200	46208139	1923	1923	1923	1923	23
571	20231018	100100	46163910	1923	1928	1928	1923	6482
572	20231018	100000	33681410	1928	1929	1929	1928	618
573	20231018	095900	32489663	1932	1932	1932	1932	0
574	20231018	095800	32489663	1932	1933	1933	1932	150
575	20231018	095700	32199813	1933	1933	1933	1933	13
576	20231018	095600	32174684	1928	1928	1928	1928	0
577	20231018	095500	32174684	1928	1928	1928	1928	30
578	20231018	095400	32116844	1928	1928	1928	1928	44
579	20231018	095300	32032012	1928	1928	1928	1928	62
580	20231018	095200	31912476	1928	1934	1934	1928	3961
581	20231018	095100	24265241	1934	1934	1934	1934	0
582	20231018	095000	24265241	1934	1934	1934	1934	0
583	20231018	094900	24265241	1934	1934	1934	1934	50
584	20231018	094800	24168541	1935	1935	1935	1935	0
585	20231018	094700	24168541	1935	1934	1935	1934	11
586	20231018	094600	24147266	1939	1939	1939	1939	1
587	20231018	094500	24145327	1934	1935	1935	1934	200
588	20231018	094400	23758510	1935	1937	1937	1935	13
589	20231018	094300	23733341	1938	1938	1938	1938	0
590	20231018	094200	23733341	1938	1938	1938	1938	103
591	20231018	094100	23533727	1938	1939	1939	1938	53
592	20231018	094000	23430983	1940	1940	1940	1940	60
593	20231018	093900	23314583	1940	1940	1940	1940	0
594	20231018	093800	23314583	1940	1936	1940	1935	432
595	20231018	093700	22478408	1936	1940	1940	1936	1532
596	20231018	093600	19509705	1941	1941	1941	1941	150
597	20231018	093500	19218555	1941	1941	1941	1941	0
598	20231018	093400	19218555	1941	1941	1941	1941	1
599	20231018	093300	19216614	1941	1941	1941	1941	0
600	20231018	093200	19216614	1941	1941	1941	1941	4
601	20231018	093100	19208850	1941	1940	1941	1940	2
602	20231018	093000	19204969	1942	1941	1942	1941	314
603	20231018	092900	18595224	1941	1938	1941	1938	37
604	20231018	092800	18523430	1939	1939	1939	1939	0
605	20231018	092700	18523430	1939	1939	1939	1939	0
606	20231018	092600	18523430	1939	1939	1939	1939	0
607	20231018	092500	18523430	1939	1938	1939	1938	2
608	20231018	092400	18519553	1936	1936	1936	1936	0
609	20231018	092300	18519553	1936	1936	1936	1936	0
610	20231018	092200	18519553	1936	1936	1936	1936	18
611	20231018	092100	18484705	1936	1936	1936	1936	0
612	20231018	092000	18484705	1936	1936	1936	1936	120
613	20231018	091900	18252385	1936	1935	1936	1935	336
614	20231018	091800	17602205	1936	1936	1936	1936	0
615	20231018	091700	17602205	1936	1937	1937	1936	1557
616	20231018	091600	14586399	1937	1937	1937	1937	1090
617	20231018	091500	12475069	1937	1937	1937	1937	0
618	20231018	091400	12475069	1937	1937	1937	1936	412
619	20231018	091300	11677257	1940	1945	1945	1940	1268
620	20231018	091200	9215828	1946	1946	1946	1946	0
621	20231018	091100	9215828	1946	1945	1946	1945	3
622	20231018	091000	9209992	1948	1948	1948	1948	1
623	20231018	090900	9208044	1944	1944	1944	1944	9
624	20231018	090800	9190548	1950	1951	1951	1950	1001
625	20231018	090700	7237598	1951	1951	1951	1951	2
626	20231018	090600	7233696	1951	1947	1952	1947	11
627	20231018	090500	7212230	1953	1940	1953	1940	1114
628	20231018	090400	5045626	1936	1936	1936	1936	1
629	20231018	090300	5043690	1935	1935	1935	1935	500
630	20231018	090200	4076190	1934	1936	1936	1934	1252
631	20231018	090100	1654820	1940	1940	1940	1940	500
632	20231018	090000	684820	1940	1940	1940	1940	353