KissMeData/033130/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	190800	163074121	1930	1930	1930	1930	544
3	20231018	190700	163074121	1930	1930	1930	1930	0
4	20231018	190600	163074121	1930	1930	1930	1930	0
5	20231018	190500	163074121	1930	1930	1930	1930	0
6	20231018	190400	163074121	1930	1930	1930	1930	0
7	20231018	190300	163074121	1930	1930	1930	1930	0
8	20231018	190200	163074121	1930	1930	1930	1930	0
9	20231018	190100	163074121	1930	1930	1930	1930	0
10	20231018	190000	163074121	1930	1930	1930	1930	0
11	20231018	185900	163074121	1930	1930	1930	1930	0
12	20231018	185800	163074121	1930	1930	1930	1930	0
13	20231018	185700	163074121	1930	1930	1930	1930	0
14	20231018	185600	163074121	1930	1930	1930	1930	0
15	20231018	185500	163074121	1930	1930	1930	1930	0
16	20231018	185400	163074121	1930	1930	1930	1930	0
17	20231018	185300	163074121	1930	1930	1930	1930	0
18	20231018	185200	163074121	1930	1930	1930	1930	0
19	20231018	185100	163074121	1930	1930	1930	1930	0
20	20231018	185000	163074121	1930	1930	1930	1930	0
21	20231018	184900	163074121	1930	1930	1930	1930	0
22	20231018	184800	163074121	1930	1930	1930	1930	0
23	20231018	184700	163074121	1930	1930	1930	1930	0
24	20231018	184600	163074121	1930	1930	1930	1930	0
25	20231018	184500	163074121	1930	1930	1930	1930	0
26	20231018	184400	163074121	1930	1930	1930	1930	0
27	20231018	184300	163074121	1930	1930	1930	1930	0
28	20231018	184200	163074121	1930	1930	1930	1930	0
29	20231018	184100	163074121	1930	1930	1930	1930	0
30	20231018	184000	163074121	1930	1930	1930	1930	0
31	20231018	183900	163074121	1930	1930	1930	1930	0
32	20231018	183800	163074121	1930	1930	1930	1930	544
33	20231018	183700	163074121	1930	1930	1930	1930	0
34	20231018	183600	163074121	1930	1930	1930	1930	0
35	20231018	183500	163074121	1930	1930	1930	1930	0
36	20231018	183400	163074121	1930	1930	1930	1930	0
37	20231018	183300	163074121	1930	1930	1930	1930	0
38	20231018	183200	163074121	1930	1930	1930	1930	0
39	20231018	183100	163074121	1930	1930	1930	1930	0
40	20231018	183000	163074121	1930	1930	1930	1930	0
41	20231018	182900	163074121	1930	1930	1930	1930	0
42	20231018	182800	163074121	1930	1930	1930	1930	0
43	20231018	182700	163074121	1930	1930	1930	1930	0
44	20231018	182600	163074121	1930	1930	1930	1930	0
45	20231018	182500	163074121	1930	1930	1930	1930	0
46	20231018	182400	163074121	1930	1930	1930	1930	0
47	20231018	182300	163074121	1930	1930	1930	1930	0
48	20231018	182200	163074121	1930	1930	1930	1930	0
49	20231018	182100	163074121	1930	1930	1930	1930	0
50	20231018	182000	163074121	1930	1930	1930	1930	0
51	20231018	181900	163074121	1930	1930	1930	1930	0
52	20231018	181800	163074121	1930	1930	1930	1930	0
53	20231018	181700	163074121	1930	1930	1930	1930	0
54	20231018	181600	163074121	1930	1930	1930	1930	0
55	20231018	181500	163074121	1930	1930	1930	1930	0
56	20231018	181400	163074121	1930	1930	1930	1930	0
57	20231018	181300	163074121	1930	1930	1930	1930	0
58	20231018	181200	163074121	1930	1930	1930	1930	0
59	20231018	181100	163074121	1930	1930	1930	1930	0
60	20231018	181000	163074121	1930	1930	1930	1930	0
61	20231018	180900	163074121	1930	1930	1930	1930	0
62	20231018	180800	163074121	1930	1930	1930	1930	544
63	20231018	180700	163074121	1930	1930	1930	1930	0
64	20231018	180600	163074121	1930	1930	1930	1930	0
65	20231018	180500	163074121	1930	1930	1930	1930	0
66	20231018	180400	163074121	1930	1930	1930	1930	0
67	20231018	180300	163074121	1930	1930	1930	1930	0
68	20231018	180200	163074121	1930	1930	1930	1930	0
69	20231018	180100	163074121	1930	1930	1930	1930	0
70	20231018	180000	163074121	1930	1930	1930	1930	0
71	20231018	175900	163074121	1930	1930	1930	1930	0
72	20231018	175800	163074121	1930	1930	1930	1930	0
73	20231018	175700	163074121	1930	1930	1930	1930	0
74	20231018	175600	163074121	1930	1930	1930	1930	0
75	20231018	175500	163074121	1930	1930	1930	1930	0
76	20231018	175400	163074121	1930	1930	1930	1930	0
77	20231018	175300	163074121	1930	1930	1930	1930	0
78	20231018	175200	163074121	1930	1930	1930	1930	0
79	20231018	175100	163074121	1930	1930	1930	1930	0
80	20231018	175000	163074121	1930	1930	1930	1930	0
81	20231018	174900	163074121	1930	1930	1930	1930	0
82	20231018	174800	163074121	1930	1930	1930	1930	0
83	20231018	174700	163074121	1930	1930	1930	1930	0
84	20231018	174600	163074121	1930	1930	1930	1930	0
85	20231018	174500	163074121	1930	1930	1930	1930	0
86	20231018	174400	163074121	1930	1930	1930	1930	0
87	20231018	174300	163074121	1930	1930	1930	1930	0
88	20231018	174200	163074121	1930	1930	1930	1930	0
89	20231018	174100	163074121	1930	1930	1930	1930	0
90	20231018	174000	163074121	1930	1930	1930	1930	0
91	20231018	173900	163074121	1930	1930	1930	1930	0
92	20231018	173800	163074121	1930	1930	1930	1930	544
93	20231018	173700	163074121	1930	1930	1930	1930	0
94	20231018	173600	163074121	1930	1930	1930	1930	0
95	20231018	173500	163074121	1930	1930	1930	1930	0
96	20231018	173400	163074121	1930	1930	1930	1930	0
97	20231018	173300	163074121	1930	1930	1930	1930	0
98	20231018	173200	163074121	1930	1930	1930	1930	0
99	20231018	173100	163074121	1930	1930	1930	1930	0
100	20231018	173000	163074121	1930	1930	1930	1930	0
101	20231018	172900	163074121	1930	1930	1930	1930	0
102	20231018	172800	163074121	1930	1930	1930	1930	0
103	20231018	172700	163074121	1930	1930	1930	1930	0
104	20231018	172600	163074121	1930	1930	1930	1930	0
105	20231018	172500	163074121	1930	1930	1930	1930	0
106	20231018	172400	163074121	1930	1930	1930	1930	0
107	20231018	172300	163074121	1930	1930	1930	1930	0
108	20231018	172200	163074121	1930	1930	1930	1930	0
109	20231018	172100	163074121	1930	1930	1930	1930	0
110	20231018	172000	163074121	1930	1930	1930	1930	0
111	20231018	171900	163074121	1930	1930	1930	1930	0
112	20231018	171800	163074121	1930	1930	1930	1930	0
113	20231018	171700	163074121	1930	1930	1930	1930	0
114	20231018	171600	163074121	1930	1930	1930	1930	0
115	20231018	171500	163074121	1930	1930	1930	1930	0
116	20231018	171400	163074121	1930	1930	1930	1930	0
117	20231018	171300	163074121	1930	1930	1930	1930	0
118	20231018	171200	163074121	1930	1930	1930	1930	0
119	20231018	171100	163074121	1930	1930	1930	1930	0
120	20231018	171000	163074121	1930	1930	1930	1930	0
121	20231018	170900	163074121	1930	1930	1930	1930	0
122	20231018	170800	163074121	1930	1930	1930	1930	544
123	20231018	170700	163074121	1930	1930	1930	1930	0
124	20231018	170600	163074121	1930	1930	1930	1930	0
125	20231018	170500	163074121	1930	1930	1930	1930	0
126	20231018	170400	163074121	1930	1930	1930	1930	0
127	20231018	170300	163074121	1930	1930	1930	1930	0
128	20231018	170200	163074121	1930	1930	1930	1930	0
129	20231018	170100	163074121	1930	1930	1930	1930	0
130	20231018	170000	163074121	1930	1930	1930	1930	0
131	20231018	165900	163074121	1930	1930	1930	1930	0
132	20231018	165800	163074121	1930	1930	1930	1930	0
133	20231018	165700	163074121	1930	1930	1930	1930	0
134	20231018	165600	163074121	1930	1930	1930	1930	0
135	20231018	165500	163074121	1930	1930	1930	1930	0
136	20231018	165400	163074121	1930	1930	1930	1930	0
137	20231018	165300	163074121	1930	1930	1930	1930	0
138	20231018	165200	163074121	1930	1930	1930	1930	0
139	20231018	165100	163074121	1930	1930	1930	1930	0
140	20231018	165000	163074121	1930	1930	1930	1930	0
141	20231018	164900	163074121	1930	1930	1930	1930	0
142	20231018	164800	163074121	1930	1930	1930	1930	0
143	20231018	164700	163074121	1930	1930	1930	1930	0
144	20231018	164600	163074121	1930	1930	1930	1930	0
145	20231018	164500	163074121	1930	1930	1930	1930	0
146	20231018	164400	163074121	1930	1930	1930	1930	0
147	20231018	164300	163074121	1930	1930	1930	1930	0
148	20231018	164200	163074121	1930	1930	1930	1930	0
149	20231018	164100	163074121	1930	1930	1930	1930	0
150	20231018	164000	163074121	1930	1930	1930	1930	0
151	20231018	163900	163074121	1930	1930	1930	1930	0
152	20231018	163800	163074121	1930	1930	1930	1930	544
153	20231018	163700	163074121	1930	1930	1930	1930	0
154	20231018	163600	163074121	1930	1930	1930	1930	0
155	20231018	163500	163074121	1930	1930	1930	1930	0
156	20231018	163400	163074121	1930	1930	1930	1930	0
157	20231018	163300	163074121	1930	1930	1930	1930	0
158	20231018	163200	163074121	1930	1930	1930	1930	0
159	20231018	163100	163074121	1930	1930	1930	1930	0
160	20231018	163000	163074121	1930	1930	1930	1930	0
161	20231018	162900	163074121	1930	1930	1930	1930	0
162	20231018	162800	163074121	1930	1930	1930	1930	0
163	20231018	162700	163074121	1930	1930	1930	1930	0
164	20231018	162600	163074121	1930	1930	1930	1930	0
165	20231018	162500	163074121	1930	1930	1930	1930	0
166	20231018	162400	163074121	1930	1930	1930	1930	0
167	20231018	162300	163074121	1930	1930	1930	1930	0
168	20231018	162200	163074121	1930	1930	1930	1930	0
169	20231018	162100	163074121	1930	1930	1930	1930	0
170	20231018	162000	163074121	1930	1930	1930	1930	0
171	20231018	161900	163074121	1930	1930	1930	1930	0
172	20231018	161800	163074121	1930	1930	1930	1930	0
173	20231018	161700	163074121	1930	1930	1930	1930	0
174	20231018	161600	163074121	1930	1930	1930	1930	0
175	20231018	161500	163074121	1930	1930	1930	1930	0
176	20231018	161400	163074121	1930	1930	1930	1930	0
177	20231018	161300	163074121	1930	1930	1930	1930	0
178	20231018	161200	163074121	1930	1930	1930	1930	0
179	20231018	161100	163074121	1930	1930	1930	1930	0
180	20231018	161000	163074121	1930	1930	1930	1930	0
181	20231018	160900	163074121	1930	1930	1930	1930	0
182	20231018	160800	163074121	1930	1930	1930	1930	544
183	20231018	160700	163074121	1930	1930	1930	1930	0
184	20231018	160600	163074121	1930	1930	1930	1930	0
185	20231018	160500	163074121	1930	1930	1930	1930	0
186	20231018	160400	163074121	1930	1930	1930	1930	0
187	20231018	160300	163074121	1930	1930	1930	1930	0
188	20231018	160200	163074121	1930	1930	1930	1930	0
189	20231018	160100	163074121	1930	1930	1930	1930	0
190	20231018	160000	163074121	1930	1930	1930	1930	0
191	20231018	155900	163074121	1930	1930	1930	1930	0
192	20231018	155800	163074121	1930	1930	1930	1930	0
193	20231018	155700	163074121	1930	1930	1930	1930	0
194	20231018	155600	163074121	1930	1930	1930	1930	0
195	20231018	155500	163074121	1930	1930	1930	1930	0
196	20231018	155400	163074121	1930	1930	1930	1930	0
197	20231018	155300	163074121	1930	1930	1930	1930	0
198	20231018	155200	163074121	1930	1930	1930	1930	0
199	20231018	155100	163074121	1930	1930	1930	1930	0
200	20231018	155000	163074121	1930	1930	1930	1930	0
201	20231018	154900	163074121	1930	1930	1930	1930	0
202	20231018	154800	163074121	1930	1930	1930	1930	0
203	20231018	154700	163074121	1930	1930	1930	1930	0
204	20231018	154600	163074121	1930	1930	1930	1930	0
205	20231018	154500	163074121	1930	1930	1930	1930	0
206	20231018	154400	163074121	1930	1930	1930	1930	0
207	20231018	154300	163074121	1930	1930	1930	1930	0
208	20231018	154200	163074121	1930	1930	1930	1930	0
209	20231018	154100	163074121	1930	1930	1930	1930	0
210	20231018	154000	163074121	1930	1930	1930	1930	0
211	20231018	153900	163074121	1930	1930	1930	1930	0
212	20231018	153800	163074121	1930	1930	1930	1930	544
213	20231018	153700	163074121	1930	1930	1930	1930	0
214	20231018	153600	163074121	1930	1930	1930	1930	0
215	20231018	153500	163074121	1930	1930	1930	1930	0
216	20231018	153400	163074121	1930	1930	1930	1930	0
217	20231018	153300	163074121	1930	1930	1930	1930	0
218	20231018	153200	163074121	1930	1930	1930	1930	0
219	20231018	153100	163074121	1930	1930	1930	1930	0
220	20231018	153000	163074121	1930	1930	1930	1930	544
221	20231018	152900	162024201	1930	1930	1930	1930	0
222	20231018	152800	162024201	1930	1930	1930	1930	0
223	20231018	152700	162024201	1930	1930	1930	1930	0
224	20231018	152600	162024201	1930	1930	1930	1930	0
225	20231018	152500	162024201	1930	1930	1930	1930	0
226	20231018	152400	162024201	1930	1930	1930	1930	0
227	20231018	152300	162024201	1930	1930	1930	1930	0
228	20231018	152200	162024201	1930	1930	1930	1930	0
229	20231018	152100	162024201	1930	1930	1930	1930	0
230	20231018	152000	162024201	1930	1930	1930	1930	0
231	20231018	151900	162024201	1930	1930	1930	1930	0
232	20231018	151800	162024201	1930	1930	1930	1930	0
233	20231018	151700	162024201	1930	1930	1930	1930	2000
234	20231018	151600	158164201	1929	1929	1929	1929	0
235	20231018	151500	158164201	1929	1929	1929	1929	0
236	20231018	151400	158164201	1929	1929	1929	1929	0
237	20231018	151300	158164201	1929	1929	1929	1929	0
238	20231018	151200	158164201	1929	1929	1929	1929	0
239	20231018	151100	158164201	1929	1929	1929	1929	0
240	20231018	151000	158164201	1929	1929	1929	1929	0
241	20231018	150900	158164201	1929	1930	1930	1929	101
242	20231018	150800	157969297	1934	1934	1934	1934	0
243	20231018	150700	157969297	1934	1934	1934	1934	0
244	20231018	150600	157969297	1934	1934	1934	1934	0
245	20231018	150500	157969297	1934	1934	1934	1934	0
246	20231018	150400	157969297	1934	1934	1934	1934	0
247	20231018	150300	157969297	1934	1934	1934	1934	0
248	20231018	150200	157969297	1934	1934	1934	1934	0
249	20231018	150100	157969297	1934	1934	1934	1934	0
250	20231018	150000	157969297	1934	1934	1934	1934	0
251	20231018	145900	157969297	1934	1934	1934	1934	0
252	20231018	145800	157969297	1934	1934	1934	1934	21
253	20231018	145700	157928683	1929	1929	1929	1929	0
254	20231018	145600	157928683	1929	1929	1929	1929	0
255	20231018	145500	157928683	1929	1929	1929	1929	0
256	20231018	145400	157928683	1929	1929	1929	1929	315
257	20231018	145300	157321048	1929	1929	1929	1929	1046
258	20231018	145200	155303314	1929	1929	1929	1929	10
259	20231018	145100	155284024	1928	1928	1928	1928	0
260	20231018	145000	155284024	1928	1928	1928	1928	0
261	20231018	144900	155284024	1928	1928	1928	1928	0
262	20231018	144800	155284024	1928	1928	1928	1928	0
263	20231018	144700	155284024	1928	1928	1928	1928	0
264	20231018	144600	155284024	1928	1928	1928	1928	0
265	20231018	144500	155284024	1928	1928	1928	1928	0
266	20231018	144400	155284024	1928	1928	1928	1928	0
267	20231018	144300	155284024	1928	1928	1928	1928	0
268	20231018	144200	155284024	1928	1928	1928	1928	0
269	20231018	144100	155284024	1928	1928	1928	1928	0
270	20231018	144000	155284024	1928	1928	1928	1928	0
271	20231018	143900	155284024	1928	1928	1928	1928	0
272	20231018	143800	155284024	1928	1928	1928	1928	0
273	20231018	143700	155284024	1928	1928	1928	1928	0
274	20231018	143600	155284024	1928	1928	1928	1928	0
275	20231018	143500	155284024	1928	1928	1928	1928	0
276	20231018	143400	155284024	1928	1928	1928	1928	0
277	20231018	143300	155284024	1928	1928	1928	1928	0
278	20231018	143200	155284024	1928	1928	1928	1928	0
279	20231018	143100	155284024	1928	1930	1930	1928	2000
280	20231018	143000	151427077	1930	1930	1930	1930	0
281	20231018	142900	151427077	1930	1930	1930	1930	0
282	20231018	142800	151427077	1930	1930	1930	1930	0
283	20231018	142700	151427077	1930	1930	1930	1930	0
284	20231018	142600	151427077	1930	1930	1930	1930	0
285	20231018	142500	151427077	1930	1930	1930	1930	0
286	20231018	142400	151427077	1930	1930	1930	1930	0
287	20231018	142300	151427077	1930	1930	1930	1930	0
288	20231018	142200	151427077	1930	1930	1930	1930	0
289	20231018	142100	151427077	1930	1930	1930	1930	0
290	20231018	142000	151427077	1930	1930	1930	1930	0
291	20231018	141900	151427077	1930	1930	1930	1930	0
292	20231018	141800	151427077	1930	1930	1930	1930	0
293	20231018	141700	151427077	1930	1930	1930	1930	0
294	20231018	141600	151427077	1930	1930	1930	1930	0
295	20231018	141500	151427077	1930	1930	1930	1930	0
296	20231018	141400	151427077	1930	1930	1930	1930	0
297	20231018	141300	151427077	1930	1930	1930	1930	0
298	20231018	141200	151427077	1930	1930	1930	1930	0
299	20231018	141100	151427077	1930	1930	1930	1930	0
300	20231018	141000	151427077	1930	1930	1930	1930	0
301	20231018	140900	151427077	1930	1930	1930	1930	0
302	20231018	140800	151427077	1930	1930	1930	1930	0
303	20231018	140700	151427077	1930	1930	1930	1930	0
304	20231018	140600	151427077	1930	1930	1930	1930	0
305	20231018	140500	151427077	1930	1930	1930	1930	0
306	20231018	140400	151427077	1930	1930	1930	1930	0
307	20231018	140300	151427077	1930	1930	1930	1930	0
308	20231018	140200	151427077	1930	1930	1930	1930	0
309	20231018	140100	151427077	1930	1930	1930	1930	0
310	20231018	140000	151427077	1930	1930	1930	1930	0
311	20231018	135900	151427077	1930	1930	1930	1930	0
312	20231018	135800	151427077	1930	1930	1930	1930	0
313	20231018	135700	151427077	1930	1930	1930	1930	0
314	20231018	135600	151427077	1930	1930	1930	1930	0
315	20231018	135500	151427077	1930	1930	1930	1930	0
316	20231018	135400	151427077	1930	1930	1930	1930	0
317	20231018	135300	151427077	1930	1930	1930	1930	0
318	20231018	135200	151427077	1930	1930	1930	1930	0
319	20231018	135100	151427077	1930	1930	1930	1930	0
320	20231018	135000	151427077	1930	1930	1930	1930	0
321	20231018	134900	151427077	1930	1930	1930	1930	0
322	20231018	134800	151427077	1930	1930	1930	1930	1375
323	20231018	134700	148773327	1930	1930	1930	1930	625
324	20231018	134600	147567077	1930	1930	1930	1930	0
325	20231018	134500	147567077	1930	1930	1930	1930	0
326	20231018	134400	147567077	1930	1930	1930	1930	0
327	20231018	134300	147567077	1930	1930	1930	1930	0
328	20231018	134200	147567077	1930	1930	1930	1930	0
329	20231018	134100	147567077	1930	1930	1930	1930	0
330	20231018	134000	147567077	1930	1930	1930	1930	0
331	20231018	133900	147567077	1930	1930	1930	1930	0
332	20231018	133800	147567077	1930	1930	1930	1930	0
333	20231018	133700	147567077	1930	1930	1930	1930	0
334	20231018	133600	147567077	1930	1930	1930	1930	0
335	20231018	133500	147567077	1930	1930	1930	1930	0
336	20231018	133400	147567077	1930	1930	1930	1930	4
337	20231018	133300	147559357	1930	1933	1934	1930	701
338	20231018	133200	146204032	1930	1930	1930	1930	0
339	20231018	133100	146204032	1930	1933	1933	1930	26
340	20231018	133000	146153777	1933	1933	1933	1933	116
341	20231018	132900	145929549	1933	1933	1933	1933	0
342	20231018	132800	145929549	1933	1933	1933	1933	0
343	20231018	132700	145929549	1933	1933	1933	1933	0
344	20231018	132600	145929549	1933	1933	1933	1933	0
345	20231018	132500	145929549	1933	1933	1933	1933	0
346	20231018	132400	145929549	1933	1933	1933	1933	0
347	20231018	132300	145929549	1933	1931	1933	1931	2900
348	20231018	132200	140326601	1930	1930	1930	1930	0
349	20231018	132100	140326601	1930	1930	1930	1930	0
350	20231018	132000	140326601	1930	1930	1930	1930	0
351	20231018	131900	140326601	1930	1930	1930	1930	0
352	20231018	131800	140326601	1930	1930	1930	1930	0
353	20231018	131700	140326601	1930	1930	1930	1930	0
354	20231018	131600	140326601	1930	1930	1930	1930	0
355	20231018	131500	140326601	1930	1930	1930	1930	0
356	20231018	131400	140326601	1930	1930	1930	1930	0
357	20231018	131300	140326601	1930	1930	1930	1930	10
358	20231018	131200	140307301	1929	1929	1929	1929	1
359	20231018	131100	140305372	1931	1931	1931	1931	0
360	20231018	131000	140305372	1931	1931	1931	1931	0
361	20231018	130900	140305372	1931	1931	1931	1931	0
362	20231018	130800	140305372	1931	1931	1931	1931	0
363	20231018	130700	140305372	1931	1931	1931	1931	0
364	20231018	130600	140305372	1931	1931	1931	1931	0
365	20231018	130500	140305372	1931	1931	1931	1931	0
366	20231018	130400	140305372	1931	1931	1931	1931	0
367	20231018	130300	140305372	1931	1931	1931	1931	0
368	20231018	130200	140305372	1931	1931	1931	1931	0
369	20231018	130100	140305372	1931	1931	1931	1931	2
370	20231018	130000	140301510	1931	1931	1931	1931	0
371	20231018	125900	140301510	1931	1931	1931	1931	2
372	20231018	125800	140297648	1931	1931	1931	1931	0
373	20231018	125700	140297648	1931	1931	1931	1931	2
374	20231018	125600	140293786	1931	1931	1931	1931	30
375	20231018	125500	140235856	1931	1931	1931	1931	2
376	20231018	125400	140231994	1929	1929	1929	1929	143
377	20231018	125300	139956147	1928	1928	1928	1928	48
378	20231018	125200	139863603	1928	1928	1928	1928	0
379	20231018	125100	139863603	1928	1928	1928	1928	13
380	20231018	125000	139838539	1928	1928	1928	1928	50
381	20231018	124900	139742139	1928	1928	1928	1928	3
382	20231018	124800	139736355	1928	1928	1928	1928	0
383	20231018	124700	139736355	1928	1928	1928	1928	3
384	20231018	124600	139730571	1927	1927	1927	1927	0
385	20231018	124500	139730571	1927	1928	1928	1927	6
386	20231018	124400	139719006	1927	1927	1927	1927	0
387	20231018	124300	139719006	1927	1929	1929	1927	398
388	20231018	124200	138952054	1928	1929	1929	1928	1890
389	20231018	124100	135307476	1930	1932	1932	1930	3339
390	20231018	124000	128858894	1932	1932	1932	1932	0
391	20231018	123900	128858894	1932	1932	1932	1932	0
392	20231018	123800	128858894	1932	1932	1932	1932	0
393	20231018	123700	128858894	1932	1932	1932	1932	500
394	20231018	123600	127892894	1933	1933	1933	1933	0
395	20231018	123500	127892894	1933	1933	1933	1933	0
396	20231018	123400	127892894	1933	1933	1933	1933	0
397	20231018	123300	127892894	1933	1933	1933	1933	0
398	20231018	123200	127892894	1933	1933	1933	1933	0
399	20231018	123100	127892894	1933	1933	1933	1933	0
400	20231018	123000	127892894	1933	1933	1933	1933	110
401	20231018	122900	127680264	1933	1933	1933	1933	0
402	20231018	122800	127680264	1933	1933	1933	1933	0
403	20231018	122700	127680264	1933	1933	1933	1933	0
404	20231018	122600	127680264	1933	1933	1933	1933	0
405	20231018	122500	127680264	1933	1933	1933	1933	1563
406	20231018	122400	124658985	1936	1936	1936	1936	2
407	20231018	122300	124655113	1936	1936	1936	1936	0
408	20231018	122200	124655113	1936	1936	1936	1936	2
409	20231018	122100	124651241	1936	1936	1936	1936	0
410	20231018	122000	124651241	1936	1936	1936	1936	2
411	20231018	121900	124647369	1936	1936	1936	1936	0
412	20231018	121800	124647369	1936	1936	1936	1936	2
413	20231018	121700	124643497	1936	1936	1936	1936	0
414	20231018	121600	124643497	1936	1936	1936	1936	2
415	20231018	121500	124639625	1934	1934	1934	1934	25
416	20231018	121400	124591275	1936	1936	1936	1936	2
417	20231018	121300	124587403	1936	1936	1936	1936	0
418	20231018	121200	124587403	1936	1936	1936	1936	32
419	20231018	121100	124525451	1936	1936	1936	1936	30
420	20231018	121000	124467371	1937	1937	1937	1937	3
421	20231018	120900	124461560	1937	1937	1937	1937	0
422	20231018	120800	124461560	1937	1937	1937	1937	38
423	20231018	120700	124387954	1938	1938	1938	1938	0
424	20231018	120600	124387954	1938	1938	1938	1938	3
425	20231018	120500	124382140	1934	1934	1934	1934	0
426	20231018	120400	124382140	1934	1934	1934	1934	241
427	20231018	120300	123916046	1934	1934	1934	1934	51
428	20231018	120200	123817412	1934	1934	1934	1934	0
429	20231018	120100	123817412	1934	1934	1934	1934	0
430	20231018	120000	123817412	1934	1934	1934	1934	0
431	20231018	115900	123817412	1934	1934	1934	1934	0
432	20231018	115800	123817412	1934	1934	1934	1934	0
433	20231018	115700	123817412	1934	1934	1934	1934	0
434	20231018	115600	123817412	1934	1934	1934	1934	9
435	20231018	115500	123800006	1934	1934	1934	1934	0
436	20231018	115400	123800006	1934	1934	1934	1934	2699
437	20231018	115300	118580140	1934	1934	1934	1934	0
438	20231018	115200	118580140	1934	1934	1934	1934	0
439	20231018	115100	118580140	1934	1934	1934	1934	0
440	20231018	115000	118580140	1934	1934	1934	1934	0
441	20231018	114900	118580140	1934	1935	1935	1934	836
442	20231018	114800	116962800	1938	1938	1938	1938	0
443	20231018	114700	116962800	1938	1938	1938	1938	0
444	20231018	114600	116962800	1938	1938	1938	1938	2
445	20231018	114500	116958924	1938	1938	1938	1938	0
446	20231018	114400	116958924	1938	1938	1938	1938	2
447	20231018	114300	116955048	1939	1939	1939	1939	0
448	20231018	114200	116955048	1939	1939	1939	1939	2
449	20231018	114100	116951170	1940	1940	1940	1940	0
450	20231018	114000	116951170	1940	1940	1940	1940	2
451	20231018	113900	116947290	1940	1940	1940	1940	0
452	20231018	113800	116947290	1940	1940	1940	1940	2
453	20231018	113700	116943410	1941	1941	1941	1941	7
454	20231018	113600	116929823	1942	1942	1942	1942	2
455	20231018	113500	116925939	1942	1942	1942	1942	0
456	20231018	113400	116925939	1942	1940	1942	1940	568
457	20231018	113300	115824015	1940	1942	1942	1940	160
458	20231018	113200	115513495	1942	1942	1942	1942	3
459	20231018	113100	115507669	1942	1942	1942	1942	0
460	20231018	113000	115507669	1942	1942	1942	1942	3
461	20231018	112900	115501843	1942	1942	1942	1942	0
462	20231018	112800	115501843	1942	1942	1942	1942	3
463	20231018	112700	115496017	1940	1940	1940	1940	0
464	20231018	112600	115496017	1940	1940	1940	1940	0
465	20231018	112500	115496017	1940	1940	1940	1940	0
466	20231018	112400	115496017	1940	1940	1940	1940	0
467	20231018	112300	115496017	1940	1940	1940	1940	0
468	20231018	112200	115496017	1940	1940	1940	1940	569
469	20231018	112100	114392157	1941	1941	1941	1941	0
470	20231018	112000	114392157	1941	1941	1941	1941	0
471	20231018	111900	114392157	1941	1941	1941	1941	0
472	20231018	111800	114392157	1941	1941	1941	1941	0
473	20231018	111700	114392157	1941	1941	1941	1941	0
474	20231018	111600	114392157	1941	1941	1941	1941	0
475	20231018	111500	114392157	1941	1941	1941	1941	0
476	20231018	111400	114392157	1941	1941	1941	1941	0
477	20231018	111300	114392157	1941	1941	1941	1941	3
478	20231018	111200	114386334	1934	1934	1934	1934	0
479	20231018	111100	114386334	1934	1934	1934	1934	0
480	20231018	111000	114386334	1934	1934	1934	1934	0
481	20231018	110900	114386334	1934	1934	1934	1934	0
482	20231018	110800	114386334	1934	1934	1934	1934	0
483	20231018	110700	114386334	1934	1934	1934	1934	0
484	20231018	110600	114386334	1934	1934	1934	1934	0
485	20231018	110500	114386334	1934	1934	1934	1934	0
486	20231018	110400	114386334	1934	1934	1934	1934	17
487	20231018	110300	114353456	1935	1935	1935	1935	5
488	20231018	110200	114343781	1934	1934	1934	1934	0
489	20231018	110100	114343781	1934	1936	1936	1934	255
490	20231018	110000	113850272	1936	1936	1936	1936	0
491	20231018	105900	113850272	1936	1937	1937	1936	5
492	20231018	105800	113840591	1936	1936	1936	1936	0
493	20231018	105700	113840591	1936	1936	1936	1936	5
494	20231018	105600	113830911	1937	1937	1937	1937	0
495	20231018	105500	113830911	1937	1940	1940	1937	105
496	20231018	105400	113627511	1942	1942	1942	1942	300
497	20231018	105300	113044911	1941	1942	1942	1941	10
498	20231018	105200	113025496	1940	1940	1940	1940	0
499	20231018	105100	113025496	1940	1936	1940	1936	6005
500	20231018	105000	101377962	1936	1936	1936	1936	0
501	20231018	104900	101377962	1936	1936	1937	1936	1134
502	20231018	104800	99182107	1936	1934	1936	1934	405
503	20231018	104700	98398827	1934	1934	1934	1934	6
504	20231018	104600	98387223	1934	1934	1934	1934	0
505	20231018	104500	98387223	1934	1934	1934	1934	6
506	20231018	104400	98375619	1935	1935	1935	1935	0
507	20231018	104300	98375619	1935	1935	1935	1935	772
508	20231018	104200	96881799	1935	1935	1935	1935	0
509	20231018	104100	96881799	1935	1935	1935	1935	0
510	20231018	104000	96881799	1935	1935	1935	1935	0
511	20231018	103900	96881799	1935	1934	1935	1934	105
512	20231018	103800	96678724	1933	1933	1933	1933	0
513	20231018	103700	96678724	1933	1933	1933	1933	0
514	20231018	103600	96678724	1933	1933	1933	1933	0
515	20231018	103500	96678724	1933	1933	1933	1933	0
516	20231018	103400	96678724	1933	1933	1933	1933	0
517	20231018	103300	96678724	1933	1933	1933	1933	0
518	20231018	103200	96678724	1933	1933	1933	1933	0
519	20231018	103100	96678724	1933	1933	1933	1933	0
520	20231018	103000	96678724	1933	1933	1933	1933	0
521	20231018	102900	96678724	1933	1933	1933	1933	100
522	20231018	102800	96485424	1933	1933	1933	1933	0
523	20231018	102700	96485424	1933	1933	1933	1933	0
524	20231018	102600	96485424	1933	1933	1933	1933	0
525	20231018	102500	96485424	1933	1933	1933	1933	0
526	20231018	102400	96485424	1933	1933	1933	1933	500
527	20231018	102300	95518924	1936	1936	1936	1936	0
528	20231018	102200	95518924	1936	1936	1936	1936	0
529	20231018	102100	95518924	1936	1936	1936	1936	0
530	20231018	102000	95518924	1936	1936	1936	1936	0
531	20231018	101900	95518924	1936	1936	1936	1936	0
532	20231018	101800	95518924	1936	1936	1936	1936	0
533	20231018	101700	95518924	1936	1936	1936	1936	0
534	20231018	101600	95518924	1936	1936	1936	1936	0
535	20231018	101500	95518924	1936	1936	1936	1936	471
536	20231018	101400	94607068	1936	1936	1936	1936	0
537	20231018	101300	94607068	1936	1936	1936	1936	46
538	20231018	101200	94518012	1933	1933	1933	1933	0
539	20231018	101100	94518012	1933	1933	1933	1933	167
540	20231018	101000	94195201	1931	1931	1931	1931	0
541	20231018	100900	94195201	1931	1931	1931	1931	0
542	20231018	100800	94195201	1931	1931	1931	1931	0
543	20231018	100700	94195201	1931	1931	1931	1931	4163
544	20231018	100600	86156448	1928	1931	1931	1928	3464
545	20231018	100500	79471733	1931	1932	1932	1931	2179
546	20231018	100400	75262718	1933	1933	1933	1933	1296
547	20231018	100300	72757550	1934	1934	1934	1934	118
548	20231018	100200	72529338	1934	1934	1934	1934	0
549	20231018	100100	72529338	1934	1934	1934	1934	0
550	20231018	100000	72529338	1934	1934	1934	1934	166
551	20231018	095900	72208294	1934	1934	1934	1934	1
552	20231018	095800	72206360	1933	1933	1933	1933	0
553	20231018	095700	72206360	1933	1933	1933	1933	0
554	20231018	095600	72206360	1933	1933	1933	1933	686
555	20231018	095500	70880322	1933	1935	1935	1933	1242
556	20231018	095400	68478409	1935	1935	1935	1935	0
557	20231018	095300	68478409	1935	1939	1939	1935	1523
558	20231018	095200	65531312	1939	1939	1939	1939	0
559	20231018	095100	65531312	1939	1939	1939	1939	0
560	20231018	095000	65531312	1939	1939	1939	1939	48
561	20231018	094900	65438240	1939	1939	1939	1939	5
562	20231018	094800	65428545	1939	1939	1939	1939	0
563	20231018	094700	65428545	1939	1939	1939	1939	10
564	20231018	094600	65409155	1939	1939	1939	1939	0
565	20231018	094500	65409155	1939	1939	1939	1939	11
566	20231018	094400	65387826	1935	1935	1935	1935	0
567	20231018	094300	65387826	1935	1935	1935	1935	0
568	20231018	094200	65387826	1935	1935	1935	1935	1049
569	20231018	094100	63358011	1939	1939	1939	1939	0
570	20231018	094000	63358011	1939	1939	1939	1939	0
571	20231018	093900	63358011	1939	1939	1939	1939	0
572	20231018	093800	63358011	1939	1939	1939	1939	0
573	20231018	093700	63358011	1939	1939	1939	1939	0
574	20231018	093600	63358011	1939	1939	1939	1939	0
575	20231018	093500	63358011	1939	1939	1939	1939	2
576	20231018	093400	63354133	1939	1939	1939	1939	10
577	20231018	093300	63334743	1940	1940	1940	1940	0
578	20231018	093200	63334743	1940	1940	1940	1940	0
579	20231018	093100	63334743	1940	1940	1940	1940	0
580	20231018	093000	63334743	1940	1940	1940	1940	1
581	20231018	092900	63332803	1937	1937	1937	1937	0
582	20231018	092800	63332803	1937	1937	1937	1937	2057
583	20231018	092700	59348394	1933	1933	1933	1933	0
584	20231018	092600	59348394	1933	1933	1933	1933	0
585	20231018	092500	59348394	1933	1933	1933	1933	0
586	20231018	092400	59348394	1933	1933	1933	1933	0
587	20231018	092300	59348394	1933	1936	1936	1933	4700
588	20231018	092200	50263188	1936	1936	1936	1936	0
589	20231018	092100	50263188	1936	1934	1936	1933	2100
590	20231018	092000	46201059	1934	1934	1934	1934	400
591	20231018	091900	45427459	1935	1935	1935	1934	3409
592	20231018	091800	38831581	1936	1936	1936	1936	3490
593	20231018	091700	32074941	1940	1947	1947	1940	4955
594	20231018	091600	22454800	1948	1948	1948	1948	0
595	20231018	091500	22454800	1948	1948	1948	1948	1
596	20231018	091400	22452852	1949	1950	1950	1949	2
597	20231018	091300	22448953	1950	1950	1950	1950	0
598	20231018	091200	22448953	1950	1950	1950	1950	1
599	20231018	091100	22447003	1950	1950	1950	1950	0
600	20231018	091000	22447003	1950	1950	1950	1950	1
601	20231018	090900	22445053	1950	1950	1950	1950	0
602	20231018	090800	22445053	1950	1942	1950	1942	6038
603	20231018	090700	10693893	1936	1942	1942	1936	2000
604	20231018	090600	6821557	1933	1933	1933	1933	0
605	20231018	090500	6821557	1933	1933	1933	1933	0
606	20231018	090400	6821557	1933	1933	1933	1933	0
607	20231018	090300	6821557	1933	1933	1933	1933	0
608	20231018	090200	6821557	1933	1933	1933	1933	0
609	20231018	090100	6821557	1933	1933	1933	1933	337
610	20231018	090000	6170136	1933	1933	1933	1933	3192