KissMeData/037330/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	191300	272012579	1906	1906	1906	1906	6503
3	20231006	191200	272012579	1906	1906	1906	1906	0
4	20231006	191100	272012579	1906	1906	1906	1906	0
5	20231006	191000	272012579	1906	1906	1906	1906	0
6	20231006	190900	272012579	1906	1906	1906	1906	0
7	20231006	190800	272012579	1906	1906	1906	1906	0
8	20231006	190700	272012579	1906	1906	1906	1906	0
9	20231006	190600	272012579	1906	1906	1906	1906	0
10	20231006	190500	272012579	1906	1906	1906	1906	0
11	20231006	190400	272012579	1906	1906	1906	1906	0
12	20231006	190300	272012579	1906	1906	1906	1906	0
13	20231006	190200	272012579	1906	1906	1906	1906	0
14	20231006	190100	272012579	1906	1906	1906	1906	0
15	20231006	190000	272012579	1906	1906	1906	1906	0
16	20231006	185900	272012579	1906	1906	1906	1906	0
17	20231006	185800	272012579	1906	1906	1906	1906	0
18	20231006	185700	272012579	1906	1906	1906	1906	0
19	20231006	185600	272012579	1906	1906	1906	1906	0
20	20231006	185500	272012579	1906	1906	1906	1906	0
21	20231006	185400	272012579	1906	1906	1906	1906	0
22	20231006	185300	272012579	1906	1906	1906	1906	0
23	20231006	185200	272012579	1906	1906	1906	1906	0
24	20231006	185100	272012579	1906	1906	1906	1906	0
25	20231006	185000	272012579	1906	1906	1906	1906	0
26	20231006	184900	272012579	1906	1906	1906	1906	0
27	20231006	184800	272012579	1906	1906	1906	1906	0
28	20231006	184700	272012579	1906	1906	1906	1906	0
29	20231006	184600	272012579	1906	1906	1906	1906	0
30	20231006	184500	272012579	1906	1906	1906	1906	0
31	20231006	184400	272012579	1906	1906	1906	1906	0
32	20231006	184300	272012579	1906	1906	1906	1906	6503
33	20231006	184200	272012579	1906	1906	1906	1906	0
34	20231006	184100	272012579	1906	1906	1906	1906	0
35	20231006	184000	272012579	1906	1906	1906	1906	0
36	20231006	183900	272012579	1906	1906	1906	1906	0
37	20231006	183800	272012579	1906	1906	1906	1906	0
38	20231006	183700	272012579	1906	1906	1906	1906	0
39	20231006	183600	272012579	1906	1906	1906	1906	0
40	20231006	183500	272012579	1906	1906	1906	1906	0
41	20231006	183400	272012579	1906	1906	1906	1906	0
42	20231006	183300	272012579	1906	1906	1906	1906	0
43	20231006	183200	272012579	1906	1906	1906	1906	0
44	20231006	183100	272012579	1906	1906	1906	1906	0
45	20231006	183000	272012579	1906	1906	1906	1906	0
46	20231006	182900	272012579	1906	1906	1906	1906	0
47	20231006	182800	272012579	1906	1906	1906	1906	0
48	20231006	182700	272012579	1906	1906	1906	1906	0
49	20231006	182600	272012579	1906	1906	1906	1906	0
50	20231006	182500	272012579	1906	1906	1906	1906	0
51	20231006	182400	272012579	1906	1906	1906	1906	0
52	20231006	182300	272012579	1906	1906	1906	1906	0
53	20231006	182200	272012579	1906	1906	1906	1906	0
54	20231006	182100	272012579	1906	1906	1906	1906	0
55	20231006	182000	272012579	1906	1906	1906	1906	0
56	20231006	181900	272012579	1906	1906	1906	1906	0
57	20231006	181800	272012579	1906	1906	1906	1906	0
58	20231006	181700	272012579	1906	1906	1906	1906	0
59	20231006	181600	272012579	1906	1906	1906	1906	0
60	20231006	181500	272012579	1906	1906	1906	1906	0
61	20231006	181400	272012579	1906	1906	1906	1906	0
62	20231006	181300	272012579	1906	1906	1906	1906	6503
63	20231006	181200	272012579	1906	1906	1906	1906	0
64	20231006	181100	272012579	1906	1906	1906	1906	0
65	20231006	181000	272012579	1906	1906	1906	1906	0
66	20231006	180900	272012579	1906	1906	1906	1906	0
67	20231006	180800	272012579	1906	1906	1906	1906	0
68	20231006	180700	272012579	1906	1906	1906	1906	0
69	20231006	180600	272012579	1906	1906	1906	1906	0
70	20231006	180500	272012579	1906	1906	1906	1906	0
71	20231006	180400	272012579	1906	1906	1906	1906	0
72	20231006	180300	272012579	1906	1906	1906	1906	0
73	20231006	180200	272012579	1906	1906	1906	1906	0
74	20231006	180100	272012579	1906	1906	1906	1906	0
75	20231006	180000	272012579	1906	1906	1906	1906	0
76	20231006	175900	272012579	1906	1906	1906	1906	0
77	20231006	175800	272012579	1906	1906	1906	1906	0
78	20231006	175700	272012579	1906	1906	1906	1906	0
79	20231006	175600	272012579	1906	1906	1906	1906	0
80	20231006	175500	272012579	1906	1906	1906	1906	0
81	20231006	175400	272012579	1906	1906	1906	1906	0
82	20231006	175300	272012579	1906	1906	1906	1906	0
83	20231006	175200	272012579	1906	1906	1906	1906	0
84	20231006	175100	272012579	1906	1906	1906	1906	0
85	20231006	175000	272012579	1906	1906	1906	1906	0
86	20231006	174900	272012579	1906	1906	1906	1906	0
87	20231006	174800	272012579	1906	1906	1906	1906	0
88	20231006	174700	272012579	1906	1906	1906	1906	0
89	20231006	174600	272012579	1906	1906	1906	1906	0
90	20231006	174500	272012579	1906	1906	1906	1906	0
91	20231006	174400	272012579	1906	1906	1906	1906	0
92	20231006	174300	272012579	1906	1906	1906	1906	6503
93	20231006	174200	272012579	1906	1906	1906	1906	0
94	20231006	174100	272012579	1906	1906	1906	1906	0
95	20231006	174000	272012579	1906	1906	1906	1906	0
96	20231006	173900	272012579	1906	1906	1906	1906	0
97	20231006	173800	272012579	1906	1906	1906	1906	0
98	20231006	173700	272012579	1906	1906	1906	1906	0
99	20231006	173600	272012579	1906	1906	1906	1906	0
100	20231006	173500	272012579	1906	1906	1906	1906	0
101	20231006	173400	272012579	1906	1906	1906	1906	0
102	20231006	173300	272012579	1906	1906	1906	1906	0
103	20231006	173200	272012579	1906	1906	1906	1906	0
104	20231006	173100	272012579	1906	1906	1906	1906	0
105	20231006	173000	272012579	1906	1906	1906	1906	0
106	20231006	172900	272012579	1906	1906	1906	1906	0
107	20231006	172800	272012579	1906	1906	1906	1906	0
108	20231006	172700	272012579	1906	1906	1906	1906	0
109	20231006	172600	272012579	1906	1906	1906	1906	0
110	20231006	172500	272012579	1906	1906	1906	1906	0
111	20231006	172400	272012579	1906	1906	1906	1906	0
112	20231006	172300	272012579	1906	1906	1906	1906	0
113	20231006	172200	272012579	1906	1906	1906	1906	0
114	20231006	172100	272012579	1906	1906	1906	1906	0
115	20231006	172000	272012579	1906	1906	1906	1906	0
116	20231006	171900	272012579	1906	1906	1906	1906	0
117	20231006	171800	272012579	1906	1906	1906	1906	0
118	20231006	171700	272012579	1906	1906	1906	1906	0
119	20231006	171600	272012579	1906	1906	1906	1906	0
120	20231006	171500	272012579	1906	1906	1906	1906	0
121	20231006	171400	272012579	1906	1906	1906	1906	0
122	20231006	171300	272012579	1906	1906	1906	1906	6503
123	20231006	171200	272012579	1906	1906	1906	1906	0
124	20231006	171100	272012579	1906	1906	1906	1906	0
125	20231006	171000	272012579	1906	1906	1906	1906	0
126	20231006	170900	272012579	1906	1906	1906	1906	0
127	20231006	170800	272012579	1906	1906	1906	1906	0
128	20231006	170700	272012579	1906	1906	1906	1906	0
129	20231006	170600	272012579	1906	1906	1906	1906	0
130	20231006	170500	272012579	1906	1906	1906	1906	0
131	20231006	170400	272012579	1906	1906	1906	1906	0
132	20231006	170300	272012579	1906	1906	1906	1906	0
133	20231006	170200	272012579	1906	1906	1906	1906	0
134	20231006	170100	272012579	1906	1906	1906	1906	0
135	20231006	170000	272012579	1906	1906	1906	1906	0
136	20231006	165900	272012579	1906	1906	1906	1906	0
137	20231006	165800	272012579	1906	1906	1906	1906	0
138	20231006	165700	272012579	1906	1906	1906	1906	0
139	20231006	165600	272012579	1906	1906	1906	1906	0
140	20231006	165500	272012579	1906	1906	1906	1906	0
141	20231006	165400	272012579	1906	1906	1906	1906	0
142	20231006	165300	272012579	1906	1906	1906	1906	0
143	20231006	165200	272012579	1906	1906	1906	1906	0
144	20231006	165100	272012579	1906	1906	1906	1906	0
145	20231006	165000	272012579	1906	1906	1906	1906	0
146	20231006	164900	272012579	1906	1906	1906	1906	0
147	20231006	164800	272012579	1906	1906	1906	1906	0
148	20231006	164700	272012579	1906	1906	1906	1906	0
149	20231006	164600	272012579	1906	1906	1906	1906	0
150	20231006	164500	272012579	1906	1906	1906	1906	0
151	20231006	164400	272012579	1906	1906	1906	1906	0
152	20231006	164300	272012579	1906	1906	1906	1906	6503
153	20231006	164200	272012579	1906	1906	1906	1906	0
154	20231006	164100	272012579	1906	1906	1906	1906	0
155	20231006	164000	272012579	1906	1906	1906	1906	0
156	20231006	163900	272012579	1906	1906	1906	1906	0
157	20231006	163800	272012579	1906	1906	1906	1906	0
158	20231006	163700	272012579	1906	1906	1906	1906	0
159	20231006	163600	272012579	1906	1906	1906	1906	0
160	20231006	163500	272012579	1906	1906	1906	1906	0
161	20231006	163400	272012579	1906	1906	1906	1906	0
162	20231006	163300	272012579	1906	1906	1906	1906	0
163	20231006	163200	272012579	1906	1906	1906	1906	0
164	20231006	163100	272012579	1906	1906	1906	1906	0
165	20231006	163000	272012579	1906	1906	1906	1906	0
166	20231006	162900	272012579	1906	1906	1906	1906	0
167	20231006	162800	272012579	1906	1906	1906	1906	0
168	20231006	162700	272012579	1906	1906	1906	1906	0
169	20231006	162600	272012579	1906	1906	1906	1906	0
170	20231006	162500	272012579	1906	1906	1906	1906	0
171	20231006	162400	272012579	1906	1906	1906	1906	0
172	20231006	162300	272012579	1906	1906	1906	1906	0
173	20231006	162200	272012579	1906	1906	1906	1906	0
174	20231006	162100	272012579	1906	1906	1906	1906	0
175	20231006	162000	272012579	1906	1906	1906	1906	0
176	20231006	161900	272012579	1906	1906	1906	1906	0
177	20231006	161800	272012579	1906	1906	1906	1906	0
178	20231006	161700	272012579	1906	1906	1906	1906	0
179	20231006	161600	272012579	1906	1906	1906	1906	0
180	20231006	161500	272012579	1906	1906	1906	1906	0
181	20231006	161400	272012579	1906	1906	1906	1906	0
182	20231006	161300	272012579	1906	1906	1906	1906	6503
183	20231006	161200	272012579	1906	1906	1906	1906	0
184	20231006	161100	272012579	1906	1906	1906	1906	0
185	20231006	161000	272012579	1906	1906	1906	1906	0
186	20231006	160900	272012579	1906	1906	1906	1906	0
187	20231006	160800	272012579	1906	1906	1906	1906	0
188	20231006	160700	272012579	1906	1906	1906	1906	0
189	20231006	160600	272012579	1906	1906	1906	1906	0
190	20231006	160500	272012579	1906	1906	1906	1906	0
191	20231006	160400	272012579	1906	1906	1906	1906	0
192	20231006	160300	272012579	1906	1906	1906	1906	0
193	20231006	160200	272012579	1906	1906	1906	1906	0
194	20231006	160100	272012579	1906	1906	1906	1906	0
195	20231006	160000	272012579	1906	1906	1906	1906	0
196	20231006	155900	272012579	1906	1906	1906	1906	0
197	20231006	155800	272012579	1906	1906	1906	1906	0
198	20231006	155700	272012579	1906	1906	1906	1906	0
199	20231006	155600	272012579	1906	1906	1906	1906	0
200	20231006	155500	272012579	1906	1906	1906	1906	0
201	20231006	155400	272012579	1906	1906	1906	1906	0
202	20231006	155300	272012579	1906	1906	1906	1906	0
203	20231006	155200	272012579	1906	1906	1906	1906	0
204	20231006	155100	272012579	1906	1906	1906	1906	0
205	20231006	155000	272012579	1906	1906	1906	1906	0
206	20231006	154900	272012579	1906	1906	1906	1906	0
207	20231006	154800	272012579	1906	1906	1906	1906	0
208	20231006	154700	272012579	1906	1906	1906	1906	0
209	20231006	154600	272012579	1906	1906	1906	1906	0
210	20231006	154500	272012579	1906	1906	1906	1906	0
211	20231006	154400	272012579	1906	1906	1906	1906	0
212	20231006	154300	272012579	1906	1906	1906	1906	6503
213	20231006	154200	272012579	1906	1906	1906	1906	0
214	20231006	154100	272012579	1906	1906	1906	1906	0
215	20231006	154000	272012579	1906	1906	1906	1906	0
216	20231006	153900	272012579	1906	1906	1906	1906	0
217	20231006	153800	272012579	1906	1906	1906	1906	0
218	20231006	153700	272012579	1906	1906	1906	1906	0
219	20231006	153600	272012579	1906	1906	1906	1906	0
220	20231006	153500	272012579	1906	1906	1906	1906	0
221	20231006	153400	272012579	1906	1906	1906	1906	0
222	20231006	153300	272012579	1906	1906	1906	1906	0
223	20231006	153200	272012579	1906	1906	1906	1906	0
224	20231006	153100	272012579	1906	1906	1906	1906	0
225	20231006	153000	272012579	1906	1906	1906	1906	6503
226	20231006	152900	259617861	1933	1933	1933	1933	0
227	20231006	152800	259617861	1933	1933	1933	1933	0
228	20231006	152700	259617861	1933	1933	1933	1933	0
229	20231006	152600	259617861	1933	1933	1933	1933	0
230	20231006	152500	259617861	1933	1933	1933	1933	0
231	20231006	152400	259617861	1933	1933	1933	1933	0
232	20231006	152300	259617861	1933	1933	1933	1933	0
233	20231006	152200	259617861	1933	1933	1933	1933	0
234	20231006	152100	259617861	1933	1933	1933	1933	0
235	20231006	152000	259617861	1933	1933	1933	1933	0
236	20231006	151900	259617861	1933	1911	1933	1909	196
237	20231006	151800	259243544	1913	1923	1923	1913	4570
238	20231006	151700	250461334	1934	1933	1934	1933	73
239	20231006	151600	250320224	1934	1934	1934	1934	6
240	20231006	151500	250308620	1923	1923	1923	1923	0
241	20231006	151400	250308620	1923	1935	1935	1923	44
242	20231006	151300	250223928	1936	1936	1936	1936	0
243	20231006	151200	250223928	1936	1936	1936	1936	0
244	20231006	151100	250223928	1936	1936	1936	1936	0
245	20231006	151000	250223928	1936	1928	1936	1924	2161
246	20231006	150900	246063395	1937	1937	1937	1937	51
247	20231006	150800	245964608	1937	1937	1937	1937	0
248	20231006	150700	245964608	1937	1937	1937	1937	0
249	20231006	150600	245964608	1937	1928	1937	1928	153
250	20231006	150500	245669599	1936	1936	1936	1936	50
251	20231006	150400	245572799	1937	1937	1937	1937	517
252	20231006	150300	244571370	1928	1932	1937	1928	936
253	20231006	150200	242764560	1937	1937	1937	1937	0
254	20231006	150100	242764560	1937	1937	1937	1937	0
255	20231006	150000	242764560	1937	1931	1937	1931	502
256	20231006	145900	241795186	1937	1937	1937	1937	1
257	20231006	145800	241793249	1931	1937	1937	1931	1534
258	20231006	145700	238828095	1937	1938	1938	1930	842
259	20231006	145600	237199828	1938	1938	1938	1938	1
260	20231006	145500	237197890	1930	1931	1938	1930	2214
261	20231006	145400	232924780	1940	1940	1940	1940	1
262	20231006	145300	232922840	1939	1939	1939	1939	0
263	20231006	145200	232922840	1939	1931	1939	1930	3789
264	20231006	145100	225581602	1931	1939	1939	1931	871
265	20231006	145000	223899693	1932	1935	1935	1931	4535
266	20231006	144900	215140068	1935	1935	1935	1935	0
267	20231006	144800	215140068	1935	1938	1938	1935	501
268	20231006	144700	214169133	1934	1934	1934	1934	0
269	20231006	144600	214169133	1934	1938	1938	1934	54
270	20231006	144500	214064497	1938	1933	1938	1933	211
271	20231006	144400	213656629	1938	1931	1938	1931	301
272	20231006	144300	213075391	1931	1931	1931	1931	1807
273	20231006	144200	209586074	1931	1931	1938	1931	110
274	20231006	144100	209373650	1931	1929	1931	1929	24
275	20231006	144000	209327318	1928	1928	1928	1928	5
276	20231006	143900	209317678	1939	1939	1939	1939	0
277	20231006	143800	209317678	1939	1939	1939	1939	0
278	20231006	143700	209317678	1939	1939	1939	1939	0
279	20231006	143600	209317678	1939	1939	1939	1939	2
280	20231006	143500	209313800	1938	1938	1938	1929	2001
281	20231006	143400	205453838	1939	1938	1939	1938	24
282	20231006	143300	205407325	1938	1937	1938	1937	632
283	20231006	143200	204182511	1930	1930	1930	1930	34
284	20231006	143100	204116891	1930	1930	1930	1930	2
285	20231006	143000	204113031	1926	1928	1928	1926	971
286	20231006	142900	202241633	1930	1930	1930	1930	35
287	20231006	142800	202174083	1930	1930	1930	1930	0
288	20231006	142700	202174083	1930	1937	1937	1928	734
289	20231006	142600	200757460	1938	1938	1938	1930	314
290	20231006	142500	200151408	1938	1938	1938	1930	729
291	20231006	142400	198744422	1929	1929	1929	1929	697
292	20231006	142300	197399909	1939	1936	1939	1935	132
293	20231006	142200	197144385	1939	1939	1939	1939	1
294	20231006	142100	197142446	1935	1935	1935	1935	578
295	20231006	142000	196024016	1940	1934	1940	1934	76
296	20231006	141900	195876956	1935	1934	1935	1934	6
297	20231006	141800	195865351	1934	1934	1934	1934	1034
298	20231006	141700	193865595	1934	1934	1934	1934	6
299	20231006	141600	193853991	1935	1933	1935	1933	50
300	20231006	141500	193757339	1933	1933	1933	1933	0
301	20231006	141400	193757339	1933	1933	1933	1933	0
302	20231006	141300	193757339	1933	1933	1933	1933	1
303	20231006	141200	193755406	1932	1932	1932	1932	0
304	20231006	141100	193755406	1932	1932	1932	1932	0
305	20231006	141000	193755406	1932	1932	1932	1932	0
306	20231006	140900	193755406	1932	1932	1932	1923	6732
307	20231006	140800	180764872	1932	1932	1932	1932	0
308	20231006	140700	180764872	1932	1932	1932	1932	0
309	20231006	140600	180764872	1932	1932	1932	1932	11
310	20231006	140500	180743620	1935	1932	1935	1932	5
311	20231006	140400	180733957	1935	1935	1935	1935	0
312	20231006	140300	180733957	1935	1935	1935	1932	2409
313	20231006	140200	176073420	1934	1940	1940	1934	2505
314	20231006	140100	171213750	1941	1940	1941	1940	3201
315	20231006	140000	165003609	1941	1941	1941	1941	0
316	20231006	135900	165003609	1941	1940	1941	1940	436
317	20231006	135800	164157714	1941	1941	1941	1941	2
318	20231006	135700	164153832	1931	1940	1943	1931	1155
319	20231006	135600	161922936	1943	1933	1943	1933	871
320	20231006	135500	160232329	1932	1930	1932	1930	11
321	20231006	135400	160211079	1929	1929	1929	1929	98
322	20231006	135300	160022037	1929	1929	1929	1929	0
323	20231006	135200	160022037	1929	1929	1929	1929	39
324	20231006	135100	159946806	1929	1929	1929	1929	1678
325	20231006	135000	156709944	1922	1925	1925	1922	256
326	20231006	134900	156217861	1930	1929	1930	1929	82
327	20231006	134800	156059644	1933	1933	1933	1933	0
328	20231006	134700	156059644	1933	1933	1933	1933	0
329	20231006	134600	156059644	1933	1933	1933	1933	0
330	20231006	134500	156059644	1933	1933	1933	1933	0
331	20231006	134400	156059644	1933	1933	1933	1933	73
332	20231006	134300	155918535	1933	1933	1933	1933	234
333	20231006	134200	155466213	1933	1933	1933	1933	300
334	20231006	134100	154886313	1934	1927	1934	1925	834
335	20231006	134000	153280428	1939	1939	1939	1939	10
336	20231006	133900	153261038	1942	1932	1942	1932	26
337	20231006	133800	153210796	1932	1932	1932	1932	0
338	20231006	133700	153210796	1932	1932	1932	1932	1
339	20231006	133600	153208864	1925	1925	1925	1925	0
340	20231006	133500	153208864	1925	1929	1929	1925	2
341	20231006	133400	153205010	1930	1930	1930	1930	12
342	20231006	133300	153181850	1930	1928	1930	1928	1262
343	20231006	133200	150748126	1926	1926	1926	1926	0
344	20231006	133100	150748126	1926	1926	1926	1926	0
345	20231006	133000	150748126	1926	1926	1926	1926	515
346	20231006	132900	149756236	1926	1926	1926	1926	0
347	20231006	132800	149756236	1926	1926	1926	1926	0
348	20231006	132700	149756236	1926	1926	1926	1926	0
349	20231006	132600	149756236	1926	1923	1926	1923	6
350	20231006	132500	149744695	1923	1923	1923	1923	120
351	20231006	132400	149513935	1923	1923	1923	1923	247
352	20231006	132300	149038954	1926	1925	1926	1925	228
353	20231006	132200	148600053	1925	1925	1925	1925	14
354	20231006	132100	148573103	1925	1925	1925	1925	0
355	20231006	132000	148573103	1925	1925	1925	1925	281
356	20231006	131900	148032178	1924	1924	1924	1924	0
357	20231006	131800	148032178	1924	1924	1924	1924	0
358	20231006	131700	148032178	1924	1924	1924	1924	6
359	20231006	131600	148020634	1924	1924	1924	1924	0
360	20231006	131500	148020634	1924	1924	1924	1924	87
361	20231006	131400	147853246	1924	1924	1924	1924	213
362	20231006	131300	147443434	1924	1924	1924	1924	1
363	20231006	131200	147441510	1920	1920	1920	1920	300
364	20231006	131100	146865510	1921	1921	1921	1921	321
365	20231006	131000	146248869	1924	1924	1924	1924	0
366	20231006	130900	146248869	1924	1924	1924	1924	0
367	20231006	130800	146248869	1924	1924	1924	1924	0
368	20231006	130700	146248869	1924	1924	1924	1924	2
369	20231006	130600	146245021	1924	1924	1924	1924	1
370	20231006	130500	146243097	1923	1923	1923	1923	0
371	20231006	130400	146243097	1923	1923	1923	1923	179
372	20231006	130300	145898880	1923	1923	1923	1923	1
373	20231006	130200	145896957	1923	1923	1924	1923	184
374	20231006	130100	145543124	1923	1922	1923	1922	446
375	20231006	130000	144685911	1922	1922	1922	1922	0
376	20231006	125900	144685911	1922	1920	1922	1920	24
377	20231006	125800	144639829	1920	1920	1920	1920	0
378	20231006	125700	144639829	1920	1920	1920	1920	564
379	20231006	125600	143556949	1920	1920	1920	1920	0
380	20231006	125500	143556949	1920	1920	1920	1920	700
381	20231006	125400	142212949	1922	1922	1922	1922	0
382	20231006	125300	142212949	1922	1922	1922	1922	0
383	20231006	125200	142212949	1922	1922	1922	1922	0
384	20231006	125100	142212949	1922	1922	1922	1922	0
385	20231006	125000	142212949	1922	1922	1922	1922	0
386	20231006	124900	142212949	1922	1922	1922	1922	0
387	20231006	124800	142212949	1922	1922	1922	1922	0
388	20231006	124700	142212949	1922	1922	1922	1922	0
389	20231006	124600	142212949	1922	1922	1922	1922	0
390	20231006	124500	142212949	1922	1922	1922	1922	1
391	20231006	124400	142211027	1918	1918	1918	1918	39
392	20231006	124300	142136225	1918	1918	1918	1918	0
393	20231006	124200	142136225	1918	1918	1918	1918	523
394	20231006	124100	141133111	1918	1918	1918	1918	138
395	20231006	124000	140868427	1918	1918	1918	1918	1
396	20231006	123900	140866509	1922	1922	1922	1922	0
397	20231006	123800	140866509	1922	1922	1922	1922	0
398	20231006	123700	140866509	1922	1922	1922	1922	1
399	20231006	123600	140864587	1916	1916	1916	1916	1
400	20231006	123500	140862671	1920	1920	1920	1920	3797
401	20231006	123400	133572431	1922	1922	1922	1922	21
402	20231006	123300	133532069	1920	1920	1920	1920	5
403	20231006	123200	133522469	1920	1920	1920	1915	507
404	20231006	123100	132549069	1912	1920	1920	1912	2000
405	20231006	123000	128725061	1912	1912	1912	1912	39
406	20231006	122900	128650493	1914	1914	1914	1914	0
407	20231006	122800	128650493	1914	1914	1914	1913	1100
408	20231006	122700	126545193	1914	1914	1914	1914	0
409	20231006	122600	126545193	1914	1914	1914	1914	0
410	20231006	122500	126545193	1914	1915	1915	1914	3138
411	20231006	122400	120538947	1922	1922	1922	1922	35
412	20231006	122300	120471677	1923	1923	1923	1923	0
413	20231006	122200	120471677	1923	1923	1923	1915	344
414	20231006	122100	119810181	1923	1923	1923	1923	87
415	20231006	122000	119642880	1910	1915	1915	1910	7
416	20231006	121900	119629485	1923	1921	1923	1921	3000
417	20231006	121800	113863102	1923	1912	1923	1890	6096
418	20231006	121700	102260148	1922	1915	1922	1912	11
419	20231006	121600	102239084	1919	1919	1919	1919	411
420	20231006	121500	101450375	1910	1910	1910	1910	1
421	20231006	121400	101448465	1915	1915	1915	1915	0
422	20231006	121300	101448465	1915	1914	1915	1914	1578
423	20231006	121200	98427095	1915	1915	1915	1915	0
424	20231006	121100	98427095	1915	1915	1915	1915	1230
425	20231006	121000	96071645	1915	1915	1915	1915	100
426	20231006	120900	95880145	1919	1919	1919	1919	188
427	20231006	120800	95519373	1919	1919	1919	1919	0
428	20231006	120700	95519373	1919	1919	1919	1919	0
429	20231006	120600	95519373	1919	1919	1919	1919	2
430	20231006	120500	95515535	1919	1919	1919	1919	0
431	20231006	120400	95515535	1919	1919	1919	1919	0
432	20231006	120300	95515535	1919	1919	1919	1919	0
433	20231006	120200	95515535	1919	1919	1919	1919	10
434	20231006	120100	95496345	1919	1909	1919	1909	101
435	20231006	120000	95303526	1919	1919	1919	1919	0
436	20231006	115900	95303526	1919	1919	1919	1919	1
437	20231006	115800	95301607	1915	1915	1915	1915	2
438	20231006	115700	95297777	1923	1923	1923	1923	0
439	20231006	115600	95297777	1923	1923	1923	1923	0
440	20231006	115500	95297777	1923	1923	1923	1923	0
441	20231006	115400	95297777	1923	1913	1923	1911	1043
442	20231006	115300	93292580	1913	1913	1913	1913	5
443	20231006	115200	93283015	1913	1913	1913	1913	9
444	20231006	115100	93265798	1919	1919	1919	1919	1
445	20231006	115000	93263879	1923	1923	1923	1923	0
446	20231006	114900	93263879	1923	1923	1923	1923	50
447	20231006	114800	93167729	1924	1924	1924	1924	0
448	20231006	114700	93167729	1924	1924	1924	1924	0
449	20231006	114600	93167729	1924	1924	1924	1924	0
450	20231006	114500	93167729	1924	1924	1924	1924	1
451	20231006	114400	93165805	1924	1922	1925	1922	173
452	20231006	114300	92833027	1922	1922	1922	1922	0
453	20231006	114200	92833027	1922	1913	1922	1913	741
454	20231006	114100	91415485	1920	1913	1920	1913	3795
455	20231006	114000	84145818	1913	1913	1913	1913	249
456	20231006	113900	83669481	1913	1913	1913	1913	1
457	20231006	113800	83667568	1913	1913	1913	1913	0
458	20231006	113700	83667568	1913	1913	1913	1913	0
459	20231006	113600	83667568	1913	1913	1913	1913	0
460	20231006	113500	83667568	1913	1913	1913	1913	841
461	20231006	113400	82058735	1913	1913	1913	1913	100
462	20231006	113300	81867435	1912	1911	1912	1911	874
463	20231006	113200	80196407	1911	1911	1911	1911	0
464	20231006	113100	80196407	1911	1911	1911	1911	0
465	20231006	113000	80196407	1911	1911	1911	1911	0
466	20231006	112900	80196407	1911	1911	1911	1911	0
467	20231006	112800	80196407	1911	1911	1911	1911	0
468	20231006	112700	80196407	1911	1911	1911	1911	0
469	20231006	112600	80196407	1911	1911	1911	1911	94
470	20231006	112500	80016773	1904	1910	1910	1899	268
471	20231006	112400	79504973	1910	1908	1910	1908	441
472	20231006	112300	78663118	1908	1908	1908	1908	0
473	20231006	112200	78663118	1908	1898	1908	1897	75
474	20231006	112100	78520801	1897	1897	1897	1897	0
475	20231006	112000	78520801	1897	1897	1897	1897	0
476	20231006	111900	78520801	1897	1897	1897	1897	0
477	20231006	111800	78520801	1897	1897	1897	1897	0
478	20231006	111700	78520801	1897	1900	1900	1897	650
479	20231006	111600	77287070	1912	1912	1912	1912	0
480	20231006	111500	77287070	1912	1900	1912	1900	38
481	20231006	111400	77214561	1900	1900	1900	1900	0
482	20231006	111300	77214561	1900	1900	1900	1900	6
483	20231006	111200	77203161	1912	1909	1912	1909	15
484	20231006	111100	77174498	1912	1912	1912	1912	0
485	20231006	111000	77174498	1912	1912	1912	1912	150
486	20231006	110900	76887698	1912	1912	1912	1912	0
487	20231006	110800	76887698	1912	1912	1912	1912	1
488	20231006	110700	76885786	1912	1912	1912	1912	50
489	20231006	110600	76790186	1912	1912	1912	1912	0
490	20231006	110500	76790186	1912	1912	1912	1912	0
491	20231006	110400	76790186	1912	1912	1912	1912	0
492	20231006	110300	76790186	1912	1912	1912	1912	4
493	20231006	110200	76782538	1911	1911	1911	1911	502
494	20231006	110100	75823216	1900	1900	1900	1900	3
495	20231006	110000	75817516	1912	1912	1912	1912	0
496	20231006	105900	75817516	1912	1912	1912	1912	0
497	20231006	105800	75817516	1912	1912	1912	1912	0
498	20231006	105700	75817516	1912	1911	1912	1911	337
499	20231006	105600	75173212	1900	1906	1906	1900	300
500	20231006	105500	74602758	1912	1912	1912	1912	0
501	20231006	105400	74602758	1912	1912	1912	1912	0
502	20231006	105300	74602758	1912	1912	1912	1912	0
503	20231006	105200	74602758	1912	1912	1912	1912	3
504	20231006	105100	74597022	1912	1912	1912	1912	0
505	20231006	105000	74597022	1912	1912	1912	1912	0
506	20231006	104900	74597022	1912	1912	1912	1912	0
507	20231006	104800	74597022	1912	1912	1912	1912	0
508	20231006	104700	74597022	1912	1912	1912	1912	0
509	20231006	104600	74597022	1912	1912	1912	1912	0
510	20231006	104500	74597022	1912	1912	1912	1912	1
511	20231006	104400	74595110	1912	1912	1912	1912	0
512	20231006	104300	74595110	1912	1906	1912	1905	301
513	20231006	104200	74021424	1905	1905	1905	1905	200
514	20231006	104100	73640424	1905	1905	1905	1905	0
515	20231006	104000	73640424	1905	1905	1905	1905	0
516	20231006	103900	73640424	1905	1905	1905	1905	28
517	20231006	103800	73587084	1912	1912	1912	1912	0
518	20231006	103700	73587084	1912	1912	1912	1912	0
519	20231006	103600	73587084	1912	1905	1912	1905	17
520	20231006	103500	73554692	1911	1911	1911	1911	1079
521	20231006	103400	71492723	1911	1911	1911	1911	50
522	20231006	103300	71397173	1911	1911	1911	1911	146
523	20231006	103200	71118167	1910	1909	1910	1909	1526
524	20231006	103100	68204133	1909	1909	1909	1909	1
525	20231006	103000	68202224	1898	1898	1898	1898	10
526	20231006	102900	68183244	1898	1898	1898	1898	0
527	20231006	102800	68183244	1898	1898	1898	1898	1
528	20231006	102700	68181346	1897	1901	1901	1897	1303
529	20231006	102600	65706310	1900	1900	1900	1900	0
530	20231006	102500	65706310	1900	1909	1910	1900	630
531	20231006	102400	64508250	1908	1908	1908	1908	408
532	20231006	102300	63729786	1908	1908	1908	1908	0
533	20231006	102200	63729786	1908	1908	1908	1908	0
534	20231006	102100	63729786	1908	1908	1908	1908	0
535	20231006	102000	63729786	1908	1908	1908	1897	855
536	20231006	101900	62099040	1908	1908	1908	1908	0
537	20231006	101800	62099040	1908	1908	1908	1908	0
538	20231006	101700	62099040	1908	1908	1908	1908	0
539	20231006	101600	62099040	1908	1908	1908	1908	366
540	20231006	101500	61400712	1908	1905	1908	1905	525
541	20231006	101400	60399495	1904	1904	1904	1904	2
542	20231006	101300	60395687	1905	1905	1905	1905	0
543	20231006	101200	60395687	1905	1905	1905	1905	0
544	20231006	101100	60395687	1905	1904	1905	1904	647
545	20231006	101000	59163248	1904	1904	1904	1904	102
546	20231006	100900	58969040	1904	1904	1904	1904	504
547	20231006	100800	58009424	1896	1896	1896	1896	0
548	20231006	100700	58009424	1896	1904	1904	1896	26
549	20231006	100600	57960024	1904	1900	1904	1900	3181
550	20231006	100500	51915412	1904	1900	1905	1900	3881
551	20231006	100400	44540787	1900	1900	1900	1900	2000
552	20231006	100300	40740787	1906	1899	1907	1899	110
553	20231006	100200	40531826	1899	1899	1899	1899	0
554	20231006	100100	40531826	1899	1899	1899	1899	4
555	20231006	100000	40524230	1899	1899	1899	1895	1327
556	20231006	095900	38004281	1907	1907	1907	1907	0
557	20231006	095800	38004281	1907	1899	1907	1899	6
558	20231006	095700	37992879	1908	1908	1908	1908	0
559	20231006	095600	37992879	1908	1908	1908	1908	0
560	20231006	095500	37992879	1908	1908	1908	1908	9
561	20231006	095400	37975707	1899	1899	1899	1899	5
562	20231006	095300	37966212	1900	1900	1900	1900	67
563	20231006	095200	37838912	1910	1900	1910	1900	14
564	20231006	095100	37812302	1912	1912	1912	1912	0
565	20231006	095000	37812302	1912	1912	1912	1912	0
566	20231006	094900	37812302	1912	1912	1912	1912	0
567	20231006	094800	37812302	1912	1912	1912	1912	0
568	20231006	094700	37812302	1912	1912	1912	1912	26
569	20231006	094600	37762590	1913	1913	1913	1913	0
570	20231006	094500	37762590	1913	1897	1913	1897	396
571	20231006	094400	37011017	1896	1896	1897	1896	501
572	20231006	094300	36061120	1885	1885	1885	1885	130
573	20231006	094200	35816070	1896	1896	1896	1896	12
574	20231006	094100	35793318	1884	1896	1896	1884	1007
575	20231006	094000	33896113	1884	1886	1886	1884	547
576	20231006	093900	32865259	1896	1895	1896	1895	475
577	20231006	093800	31965133	1883	1883	1883	1883	0
578	20231006	093700	31965133	1883	1895	1895	1883	169
579	20231006	093600	31645310	1885	1890	1890	1885	9
580	20231006	093500	31628335	1895	1891	1895	1891	1934
581	20231006	093400	27969805	1881	1881	1891	1881	19
582	20231006	093300	27934056	1880	1880	1880	1880	0
583	20231006	093200	27934056	1880	1880	1880	1880	12
584	20231006	093100	27911496	1892	1892	1892	1892	22
585	20231006	093000	27869872	1892	1892	1892	1892	4
586	20231006	092900	27862304	1892	1892	1892	1892	4
587	20231006	092800	27854736	1892	1893	1893	1892	2
588	20231006	092700	27850951	1889	1889	1893	1889	1213
589	20231006	092600	25559542	1889	1889	1889	1889	1000
590	20231006	092500	23670542	1876	1876	1876	1876	200
591	20231006	092400	23295342	1876	1876	1876	1876	109
592	20231006	092300	23090858	1887	1876	1887	1876	42
593	20231006	092200	23012044	1887	1887	1888	1887	73
594	20231006	092100	22874240	1889	1874	1889	1874	3937
595	20231006	092000	15477872	1875	1875	1875	1875	600
596	20231006	091900	14352872	1876	1876	1876	1876	0
597	20231006	091800	14352872	1876	1876	1876	1876	0
598	20231006	091700	14352872	1876	1875	1876	1875	53
599	20231006	091600	14253493	1875	1870	1875	1870	22
600	20231006	091500	14212308	1872	1878	1878	1872	200
601	20231006	091400	13837740	1873	1872	1873	1872	565
602	20231006	091300	12780023	1872	1872	1872	1872	5
603	20231006	091200	12770663	1872	1870	1872	1870	40
604	20231006	091100	12695848	1851	1871	1871	1851	101
605	20231006	091000	12508877	1871	1871	1871	1871	1
606	20231006	090900	12507006	1869	1869	1869	1869	0
607	20231006	090800	12507006	1869	1869	1869	1869	0
608	20231006	090700	12507006	1869	1871	1871	1869	1103
609	20231006	090600	10443406	1872	1872	1872	1872	927
610	20231006	090500	8708062	1879	1879	1879	1879	0
611	20231006	090400	8708062	1879	1879	1879	1879	0
612	20231006	090300	8708062	1879	1832	1879	1832	3
613	20231006	090200	8702489	1896	1896	1896	1896	11
614	20231006	090100	8681633	1926	1926	1926	1926	5
615	20231006	090000	8672003	1926	1810	1929	1810	4767