KissMeData/065440/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	193100	190934841	1931	1931	1931	1931	4113
3	20231006	193000	190934841	1931	1931	1931	1931	0
4	20231006	192900	190934841	1931	1931	1931	1931	0
5	20231006	192800	190934841	1931	1931	1931	1931	0
6	20231006	192700	190934841	1931	1931	1931	1931	0
7	20231006	192600	190934841	1931	1931	1931	1931	0
8	20231006	192500	190934841	1931	1931	1931	1931	0
9	20231006	192400	190934841	1931	1931	1931	1931	0
10	20231006	192300	190934841	1931	1931	1931	1931	0
11	20231006	192200	190934841	1931	1931	1931	1931	0
12	20231006	192100	190934841	1931	1931	1931	1931	0
13	20231006	192000	190934841	1931	1931	1931	1931	0
14	20231006	191900	190934841	1931	1931	1931	1931	0
15	20231006	191800	190934841	1931	1931	1931	1931	0
16	20231006	191700	190934841	1931	1931	1931	1931	0
17	20231006	191600	190934841	1931	1931	1931	1931	0
18	20231006	191500	190934841	1931	1931	1931	1931	0
19	20231006	191400	190934841	1931	1931	1931	1931	0
20	20231006	191300	190934841	1931	1931	1931	1931	0
21	20231006	191200	190934841	1931	1931	1931	1931	0
22	20231006	191100	190934841	1931	1931	1931	1931	0
23	20231006	191000	190934841	1931	1931	1931	1931	0
24	20231006	190900	190934841	1931	1931	1931	1931	0
25	20231006	190800	190934841	1931	1931	1931	1931	0
26	20231006	190700	190934841	1931	1931	1931	1931	0
27	20231006	190600	190934841	1931	1931	1931	1931	0
28	20231006	190500	190934841	1931	1931	1931	1931	0
29	20231006	190400	190934841	1931	1931	1931	1931	0
30	20231006	190300	190934841	1931	1931	1931	1931	0
31	20231006	190200	190934841	1931	1931	1931	1931	0
32	20231006	190100	190934841	1931	1931	1931	1931	4113
33	20231006	190000	190934841	1931	1931	1931	1931	0
34	20231006	185900	190934841	1931	1931	1931	1931	0
35	20231006	185800	190934841	1931	1931	1931	1931	0
36	20231006	185700	190934841	1931	1931	1931	1931	0
37	20231006	185600	190934841	1931	1931	1931	1931	0
38	20231006	185500	190934841	1931	1931	1931	1931	0
39	20231006	185400	190934841	1931	1931	1931	1931	0
40	20231006	185300	190934841	1931	1931	1931	1931	0
41	20231006	185200	190934841	1931	1931	1931	1931	0
42	20231006	185100	190934841	1931	1931	1931	1931	0
43	20231006	185000	190934841	1931	1931	1931	1931	0
44	20231006	184900	190934841	1931	1931	1931	1931	0
45	20231006	184800	190934841	1931	1931	1931	1931	0
46	20231006	184700	190934841	1931	1931	1931	1931	0
47	20231006	184600	190934841	1931	1931	1931	1931	0
48	20231006	184500	190934841	1931	1931	1931	1931	0
49	20231006	184400	190934841	1931	1931	1931	1931	0
50	20231006	184300	190934841	1931	1931	1931	1931	0
51	20231006	184200	190934841	1931	1931	1931	1931	0
52	20231006	184100	190934841	1931	1931	1931	1931	0
53	20231006	184000	190934841	1931	1931	1931	1931	0
54	20231006	183900	190934841	1931	1931	1931	1931	0
55	20231006	183800	190934841	1931	1931	1931	1931	0
56	20231006	183700	190934841	1931	1931	1931	1931	0
57	20231006	183600	190934841	1931	1931	1931	1931	0
58	20231006	183500	190934841	1931	1931	1931	1931	0
59	20231006	183400	190934841	1931	1931	1931	1931	0
60	20231006	183300	190934841	1931	1931	1931	1931	0
61	20231006	183200	190934841	1931	1931	1931	1931	0
62	20231006	183100	190934841	1931	1931	1931	1931	4113
63	20231006	183000	190934841	1931	1931	1931	1931	0
64	20231006	182900	190934841	1931	1931	1931	1931	0
65	20231006	182800	190934841	1931	1931	1931	1931	0
66	20231006	182700	190934841	1931	1931	1931	1931	0
67	20231006	182600	190934841	1931	1931	1931	1931	0
68	20231006	182500	190934841	1931	1931	1931	1931	0
69	20231006	182400	190934841	1931	1931	1931	1931	0
70	20231006	182300	190934841	1931	1931	1931	1931	0
71	20231006	182200	190934841	1931	1931	1931	1931	0
72	20231006	182100	190934841	1931	1931	1931	1931	0
73	20231006	182000	190934841	1931	1931	1931	1931	0
74	20231006	181900	190934841	1931	1931	1931	1931	0
75	20231006	181800	190934841	1931	1931	1931	1931	0
76	20231006	181700	190934841	1931	1931	1931	1931	0
77	20231006	181600	190934841	1931	1931	1931	1931	0
78	20231006	181500	190934841	1931	1931	1931	1931	0
79	20231006	181400	190934841	1931	1931	1931	1931	0
80	20231006	181300	190934841	1931	1931	1931	1931	0
81	20231006	181200	190934841	1931	1931	1931	1931	0
82	20231006	181100	190934841	1931	1931	1931	1931	0
83	20231006	181000	190934841	1931	1931	1931	1931	0
84	20231006	180900	190934841	1931	1931	1931	1931	0
85	20231006	180800	190934841	1931	1931	1931	1931	0
86	20231006	180700	190934841	1931	1931	1931	1931	0
87	20231006	180600	190934841	1931	1931	1931	1931	0
88	20231006	180500	190934841	1931	1931	1931	1931	0
89	20231006	180400	190934841	1931	1931	1931	1931	0
90	20231006	180300	190934841	1931	1931	1931	1931	0
91	20231006	180200	190934841	1931	1931	1931	1931	0
92	20231006	180100	190934841	1931	1931	1931	1931	4113
93	20231006	180000	190934841	1931	1931	1931	1931	0
94	20231006	175900	190934841	1931	1931	1931	1931	0
95	20231006	175800	190934841	1931	1931	1931	1931	0
96	20231006	175700	190934841	1931	1931	1931	1931	0
97	20231006	175600	190934841	1931	1931	1931	1931	0
98	20231006	175500	190934841	1931	1931	1931	1931	0
99	20231006	175400	190934841	1931	1931	1931	1931	0
100	20231006	175300	190934841	1931	1931	1931	1931	0
101	20231006	175200	190934841	1931	1931	1931	1931	0
102	20231006	175100	190934841	1931	1931	1931	1931	0
103	20231006	175000	190934841	1931	1931	1931	1931	0
104	20231006	174900	190934841	1931	1931	1931	1931	0
105	20231006	174800	190934841	1931	1931	1931	1931	0
106	20231006	174700	190934841	1931	1931	1931	1931	0
107	20231006	174600	190934841	1931	1931	1931	1931	0
108	20231006	174500	190934841	1931	1931	1931	1931	0
109	20231006	174400	190934841	1931	1931	1931	1931	0
110	20231006	174300	190934841	1931	1931	1931	1931	0
111	20231006	174200	190934841	1931	1931	1931	1931	0
112	20231006	174100	190934841	1931	1931	1931	1931	0
113	20231006	174000	190934841	1931	1931	1931	1931	0
114	20231006	173900	190934841	1931	1931	1931	1931	0
115	20231006	173800	190934841	1931	1931	1931	1931	0
116	20231006	173700	190934841	1931	1931	1931	1931	0
117	20231006	173600	190934841	1931	1931	1931	1931	0
118	20231006	173500	190934841	1931	1931	1931	1931	0
119	20231006	173400	190934841	1931	1931	1931	1931	0
120	20231006	173300	190934841	1931	1931	1931	1931	0
121	20231006	173200	190934841	1931	1931	1931	1931	0
122	20231006	173100	190934841	1931	1931	1931	1931	4113
123	20231006	173000	190934841	1931	1931	1931	1931	0
124	20231006	172900	190934841	1931	1931	1931	1931	0
125	20231006	172800	190934841	1931	1931	1931	1931	0
126	20231006	172700	190934841	1931	1931	1931	1931	0
127	20231006	172600	190934841	1931	1931	1931	1931	0
128	20231006	172500	190934841	1931	1931	1931	1931	0
129	20231006	172400	190934841	1931	1931	1931	1931	0
130	20231006	172300	190934841	1931	1931	1931	1931	0
131	20231006	172200	190934841	1931	1931	1931	1931	0
132	20231006	172100	190934841	1931	1931	1931	1931	0
133	20231006	172000	190934841	1931	1931	1931	1931	0
134	20231006	171900	190934841	1931	1931	1931	1931	0
135	20231006	171800	190934841	1931	1931	1931	1931	0
136	20231006	171700	190934841	1931	1931	1931	1931	0
137	20231006	171600	190934841	1931	1931	1931	1931	0
138	20231006	171500	190934841	1931	1931	1931	1931	0
139	20231006	171400	190934841	1931	1931	1931	1931	0
140	20231006	171300	190934841	1931	1931	1931	1931	0
141	20231006	171200	190934841	1931	1931	1931	1931	0
142	20231006	171100	190934841	1931	1931	1931	1931	0
143	20231006	171000	190934841	1931	1931	1931	1931	0
144	20231006	170900	190934841	1931	1931	1931	1931	0
145	20231006	170800	190934841	1931	1931	1931	1931	0
146	20231006	170700	190934841	1931	1931	1931	1931	0
147	20231006	170600	190934841	1931	1931	1931	1931	0
148	20231006	170500	190934841	1931	1931	1931	1931	0
149	20231006	170400	190934841	1931	1931	1931	1931	0
150	20231006	170300	190934841	1931	1931	1931	1931	0
151	20231006	170200	190934841	1931	1931	1931	1931	0
152	20231006	170100	190934841	1931	1931	1931	1931	4113
153	20231006	170000	190934841	1931	1931	1931	1931	0
154	20231006	165900	190934841	1931	1931	1931	1931	0
155	20231006	165800	190934841	1931	1931	1931	1931	0
156	20231006	165700	190934841	1931	1931	1931	1931	0
157	20231006	165600	190934841	1931	1931	1931	1931	0
158	20231006	165500	190934841	1931	1931	1931	1931	0
159	20231006	165400	190934841	1931	1931	1931	1931	0
160	20231006	165300	190934841	1931	1931	1931	1931	0
161	20231006	165200	190934841	1931	1931	1931	1931	0
162	20231006	165100	190934841	1931	1931	1931	1931	0
163	20231006	165000	190934841	1931	1931	1931	1931	0
164	20231006	164900	190934841	1931	1931	1931	1931	0
165	20231006	164800	190934841	1931	1931	1931	1931	0
166	20231006	164700	190934841	1931	1931	1931	1931	0
167	20231006	164600	190934841	1931	1931	1931	1931	0
168	20231006	164500	190934841	1931	1931	1931	1931	0
169	20231006	164400	190934841	1931	1931	1931	1931	0
170	20231006	164300	190934841	1931	1931	1931	1931	0
171	20231006	164200	190934841	1931	1931	1931	1931	0
172	20231006	164100	190934841	1931	1931	1931	1931	0
173	20231006	164000	190934841	1931	1931	1931	1931	0
174	20231006	163900	190934841	1931	1931	1931	1931	0
175	20231006	163800	190934841	1931	1931	1931	1931	0
176	20231006	163700	190934841	1931	1931	1931	1931	0
177	20231006	163600	190934841	1931	1931	1931	1931	0
178	20231006	163500	190934841	1931	1931	1931	1931	0
179	20231006	163400	190934841	1931	1931	1931	1931	0
180	20231006	163300	190934841	1931	1931	1931	1931	0
181	20231006	163200	190934841	1931	1931	1931	1931	0
182	20231006	163100	190934841	1931	1931	1931	1931	4113
183	20231006	163000	190934841	1931	1931	1931	1931	0
184	20231006	162900	190934841	1931	1931	1931	1931	0
185	20231006	162800	190934841	1931	1931	1931	1931	0
186	20231006	162700	190934841	1931	1931	1931	1931	0
187	20231006	162600	190934841	1931	1931	1931	1931	0
188	20231006	162500	190934841	1931	1931	1931	1931	0
189	20231006	162400	190934841	1931	1931	1931	1931	0
190	20231006	162300	190934841	1931	1931	1931	1931	0
191	20231006	162200	190934841	1931	1931	1931	1931	0
192	20231006	162100	190934841	1931	1931	1931	1931	0
193	20231006	162000	190934841	1931	1931	1931	1931	0
194	20231006	161900	190934841	1931	1931	1931	1931	0
195	20231006	161800	190934841	1931	1931	1931	1931	0
196	20231006	161700	190934841	1931	1931	1931	1931	0
197	20231006	161600	190934841	1931	1931	1931	1931	0
198	20231006	161500	190934841	1931	1931	1931	1931	0
199	20231006	161400	190934841	1931	1931	1931	1931	0
200	20231006	161300	190934841	1931	1931	1931	1931	0
201	20231006	161200	190934841	1931	1931	1931	1931	0
202	20231006	161100	190934841	1931	1931	1931	1931	0
203	20231006	161000	190934841	1931	1931	1931	1931	0
204	20231006	160900	190934841	1931	1931	1931	1931	0
205	20231006	160800	190934841	1931	1931	1931	1931	0
206	20231006	160700	190934841	1931	1931	1931	1931	0
207	20231006	160600	190934841	1931	1931	1931	1931	0
208	20231006	160500	190934841	1931	1931	1931	1931	0
209	20231006	160400	190934841	1931	1931	1931	1931	0
210	20231006	160300	190934841	1931	1931	1931	1931	0
211	20231006	160200	190934841	1931	1931	1931	1931	0
212	20231006	160100	190934841	1931	1931	1931	1931	4113
213	20231006	160000	190934841	1931	1931	1931	1931	0
214	20231006	155900	190934841	1931	1931	1931	1931	0
215	20231006	155800	190934841	1931	1931	1931	1931	0
216	20231006	155700	190934841	1931	1931	1931	1931	0
217	20231006	155600	190934841	1931	1931	1931	1931	0
218	20231006	155500	190934841	1931	1931	1931	1931	0
219	20231006	155400	190934841	1931	1931	1931	1931	0
220	20231006	155300	190934841	1931	1931	1931	1931	0
221	20231006	155200	190934841	1931	1931	1931	1931	0
222	20231006	155100	190934841	1931	1931	1931	1931	0
223	20231006	155000	190934841	1931	1931	1931	1931	0
224	20231006	154900	190934841	1931	1931	1931	1931	0
225	20231006	154800	190934841	1931	1931	1931	1931	0
226	20231006	154700	190934841	1931	1931	1931	1931	0
227	20231006	154600	190934841	1931	1931	1931	1931	0
228	20231006	154500	190934841	1931	1931	1931	1931	0
229	20231006	154400	190934841	1931	1931	1931	1931	0
230	20231006	154300	190934841	1931	1931	1931	1931	0
231	20231006	154200	190934841	1931	1931	1931	1931	0
232	20231006	154100	190934841	1931	1931	1931	1931	0
233	20231006	154000	190934841	1931	1931	1931	1931	0
234	20231006	153900	190934841	1931	1931	1931	1931	0
235	20231006	153800	190934841	1931	1931	1931	1931	0
236	20231006	153700	190934841	1931	1931	1931	1931	0
237	20231006	153600	190934841	1931	1931	1931	1931	0
238	20231006	153500	190934841	1931	1931	1931	1931	0
239	20231006	153400	190934841	1931	1931	1931	1931	0
240	20231006	153300	190934841	1931	1931	1931	1931	0
241	20231006	153200	190934841	1931	1931	1931	1931	0
242	20231006	153100	190934841	1931	1931	1931	1931	4113
243	20231006	153000	190934841	1931	1931	1931	1931	4113
244	20231006	152900	182992638	1931	1931	1931	1931	0
245	20231006	152800	182992638	1931	1931	1931	1931	0
246	20231006	152700	182992638	1931	1931	1931	1931	0
247	20231006	152600	182992638	1931	1931	1931	1931	0
248	20231006	152500	182992638	1931	1931	1931	1931	0
249	20231006	152400	182992638	1931	1931	1931	1931	0
250	20231006	152300	182992638	1931	1931	1931	1931	0
251	20231006	152200	182992638	1931	1931	1931	1931	0
252	20231006	152100	182992638	1931	1931	1931	1931	0
253	20231006	152000	182992638	1931	1931	1931	1931	0
254	20231006	151900	182992638	1931	1931	1931	1931	75
255	20231006	151800	182847813	1931	1931	1931	1931	78
256	20231006	151700	182697195	1931	1931	1931	1931	3
257	20231006	151600	182691402	1932	1932	1932	1932	3
258	20231006	151500	182685606	1929	1929	1929	1929	502
259	20231006	151400	181717248	1932	1932	1932	1932	1
260	20231006	151300	181715316	1930	1930	1930	1930	150
261	20231006	151200	181425816	1933	1931	1933	1930	1292
262	20231006	151100	178932173	1933	1933	1933	1933	1
263	20231006	151000	178930240	1935	1935	1935	1935	0
264	20231006	150900	178930240	1935	1935	1935	1935	0
265	20231006	150800	178930240	1935	1935	1935	1935	0
266	20231006	150700	178930240	1935	1933	1935	1933	134
267	20231006	150600	178671075	1935	1935	1935	1935	0
268	20231006	150500	178671075	1935	1935	1935	1935	0
269	20231006	150400	178671075	1935	1935	1935	1935	0
270	20231006	150300	178671075	1935	1935	1935	1935	0
271	20231006	150200	178671075	1935	1929	1935	1929	443
272	20231006	150100	177816063	1930	1930	1930	1930	0
273	20231006	150000	177816063	1930	1929	1930	1929	153
274	20231006	145900	177520925	1930	1930	1930	1930	0
275	20231006	145800	177520925	1930	1930	1930	1930	1
276	20231006	145700	177518995	1926	1926	1926	1926	4
277	20231006	145600	177511291	1930	1930	1930	1930	0
278	20231006	145500	177511291	1930	1930	1930	1930	0
279	20231006	145400	177511291	1930	1929	1930	1929	2
280	20231006	145300	177507432	1926	1928	1928	1926	137
281	20231006	145200	177243378	1930	1928	1930	1928	7
282	20231006	145100	177229876	1929	1929	1929	1929	3
283	20231006	145000	177224089	1930	1930	1930	1930	2
284	20231006	144900	177220229	1928	1928	1928	1928	0
285	20231006	144800	177220229	1928	1928	1928	1928	0
286	20231006	144700	177220229	1928	1928	1928	1928	3841
287	20231006	144600	169814781	1929	1929	1929	1929	30
288	20231006	144500	169756911	1930	1930	1930	1930	0
289	20231006	144400	169756911	1930	1929	1930	1929	3
290	20231006	144300	169751123	1929	1929	1929	1929	0
291	20231006	144200	169751123	1929	1929	1929	1929	295
292	20231006	144100	169182068	1929	1929	1929	1929	50
293	20231006	144000	169085618	1929	1929	1929	1929	156
294	20231006	143900	168784694	1929	1929	1929	1929	150
295	20231006	143800	168495344	1930	1930	1930	1930	50
296	20231006	143700	168398844	1930	1929	1930	1929	552
297	20231006	143600	167334034	1929	1929	1929	1929	0
298	20231006	143500	167334034	1929	1929	1929	1929	0
299	20231006	143400	167334034	1929	1930	1930	1929	111
300	20231006	143300	167119814	1930	1930	1930	1930	0
301	20231006	143200	167119814	1930	1930	1930	1930	0
302	20231006	143100	167119814	1930	1930	1930	1930	239
303	20231006	143000	166658544	1930	1930	1930	1930	166
304	20231006	142900	166338164	1936	1936	1936	1936	0
305	20231006	142800	166338164	1936	1936	1936	1936	0
306	20231006	142700	166338164	1936	1936	1936	1936	216
307	20231006	142600	165919988	1936	1936	1936	1936	0
308	20231006	142500	165919988	1936	1936	1936	1936	0
309	20231006	142400	165919988	1936	1936	1936	1936	0
310	20231006	142300	165919988	1936	1936	1936	1936	0
311	20231006	142200	165919988	1936	1936	1936	1936	0
312	20231006	142100	165919988	1936	1936	1936	1936	300
313	20231006	142000	165339188	1936	1936	1936	1936	216
314	20231006	141900	164921012	1936	1935	1936	1935	2
315	20231006	141800	164917141	1926	1927	1927	1926	1350
316	20231006	141700	162316811	1935	1935	1935	1935	3
317	20231006	141600	162311006	1936	1936	1936	1936	0
318	20231006	141500	162311006	1936	1936	1936	1936	0
319	20231006	141400	162311006	1936	1936	1936	1936	0
320	20231006	141300	162311006	1936	1934	1936	1934	154
321	20231006	141200	162012935	1936	1936	1936	1936	0
322	20231006	141100	162012935	1936	1936	1936	1936	0
323	20231006	141000	162012935	1936	1936	1936	1936	0
324	20231006	140900	162012935	1936	1930	1936	1926	655
325	20231006	140800	160750694	1930	1930	1930	1930	468
326	20231006	140700	159847454	1930	1930	1930	1930	101
327	20231006	140600	159652524	1930	1930	1930	1930	50
328	20231006	140500	159556024	1932	1932	1932	1932	0
329	20231006	140400	159556024	1932	1932	1932	1932	0
330	20231006	140300	159556024	1932	1932	1932	1932	0
331	20231006	140200	159556024	1932	1932	1932	1932	0
332	20231006	140100	159556024	1932	1932	1932	1932	0
333	20231006	140000	159556024	1932	1932	1932	1932	0
334	20231006	135900	159556024	1932	1935	1936	1932	200
335	20231006	135800	159169441	1935	1935	1935	1935	0
336	20231006	135700	159169441	1935	1933	1935	1933	1423
337	20231006	135600	156418777	1933	1930	1933	1925	3531
338	20231006	135500	149612468	1933	1933	1933	1933	0
339	20231006	135400	149612468	1933	1933	1933	1933	0
340	20231006	135300	149612468	1933	1933	1933	1933	0
341	20231006	135200	149612468	1933	1929	1933	1929	1115
342	20231006	135100	147460986	1929	1927	1929	1927	613
343	20231006	135000	146279132	1927	1926	1927	1926	27
344	20231006	134900	146227104	1927	1927	1927	1927	0
345	20231006	134800	146227104	1927	1927	1927	1927	0
346	20231006	134700	146227104	1927	1927	1927	1927	2
347	20231006	134600	146223250	1928	1928	1928	1928	0
348	20231006	134500	146223250	1928	1928	1928	1928	0
349	20231006	134400	146223250	1928	1928	1928	1928	0
350	20231006	134300	146223250	1928	1928	1928	1928	0
351	20231006	134200	146223250	1928	1928	1928	1928	1
352	20231006	134100	146221322	1926	1926	1926	1926	1
353	20231006	134000	146219396	1926	1926	1926	1926	0
354	20231006	133900	146219396	1926	1926	1926	1926	170
355	20231006	133800	145891976	1925	1925	1925	1925	0
356	20231006	133700	145891976	1925	1925	1925	1925	0
357	20231006	133600	145891976	1925	1925	1925	1925	0
358	20231006	133500	145891976	1925	1925	1925	1925	0
359	20231006	133400	145891976	1925	1926	1926	1925	308
360	20231006	133300	145298880	1927	1927	1927	1927	5
361	20231006	133200	145289245	1926	1926	1926	1926	49
362	20231006	133100	145194871	1927	1927	1927	1927	0
363	20231006	133000	145194871	1927	1927	1927	1927	5
364	20231006	132900	145185236	1929	1929	1929	1929	0
365	20231006	132800	145185236	1929	1929	1929	1929	0
366	20231006	132700	145185236	1929	1929	1929	1929	0
367	20231006	132600	145185236	1929	1929	1929	1929	0
368	20231006	132500	145185236	1929	1927	1929	1927	5
369	20231006	132400	145175597	1926	1926	1926	1926	0
370	20231006	132300	145175597	1926	1926	1926	1926	0
371	20231006	132200	145175597	1926	1926	1926	1926	1
372	20231006	132100	145173671	1929	1929	1929	1929	13
373	20231006	132000	145148594	1929	1926	1929	1925	1887
374	20231006	131900	141516047	1924	1924	1924	1924	0
375	20231006	131800	141516047	1924	1924	1924	1924	0
376	20231006	131700	141516047	1924	1924	1924	1924	3
377	20231006	131600	141510275	1924	1924	1924	1924	0
378	20231006	131500	141510275	1924	1924	1924	1924	0
379	20231006	131400	141510275	1924	1924	1924	1924	0
380	20231006	131300	141510275	1924	1924	1924	1924	98
381	20231006	131200	141321723	1925	1926	1926	1925	2
382	20231006	131100	141317872	1927	1927	1927	1927	0
383	20231006	131000	141317872	1927	1927	1927	1927	0
384	20231006	130900	141317872	1927	1927	1927	1927	0
385	20231006	130800	141317872	1927	1927	1927	1927	0
386	20231006	130700	141317872	1927	1927	1927	1927	0
387	20231006	130600	141317872	1927	1927	1927	1927	0
388	20231006	130500	141317872	1927	1927	1927	1927	1
389	20231006	130400	141315945	1926	1926	1926	1926	1
390	20231006	130300	141314019	1926	1926	1926	1926	0
391	20231006	130200	141314019	1926	1926	1926	1926	50
392	20231006	130100	141217719	1930	1930	1930	1930	0
393	20231006	130000	141217719	1930	1930	1930	1930	0
394	20231006	125900	141217719	1930	1930	1930	1930	0
395	20231006	125800	141217719	1930	1930	1930	1930	0
396	20231006	125700	141217719	1930	1930	1930	1930	0
397	20231006	125600	141217719	1930	1930	1930	1930	0
398	20231006	125500	141217719	1930	1923	1930	1922	3
399	20231006	125400	141211944	1932	1932	1932	1932	0
400	20231006	125300	141211944	1932	1932	1932	1932	0
401	20231006	125200	141211944	1932	1932	1932	1932	1
402	20231006	125100	141210012	1924	1925	1925	1924	49
403	20231006	125000	141115735	1925	1925	1925	1925	1
404	20231006	124900	141113810	1925	1925	1925	1925	29
405	20231006	124800	141057985	1925	1925	1925	1925	0
406	20231006	124700	141057985	1925	1925	1925	1925	0
407	20231006	124600	141057985	1925	1932	1932	1925	188
408	20231006	124500	140694776	1932	1932	1932	1932	0
409	20231006	124400	140694776	1932	1932	1932	1932	0
410	20231006	124300	140694776	1932	1932	1932	1932	0
411	20231006	124200	140694776	1932	1932	1932	1932	1
412	20231006	124100	140692844	1925	1925	1925	1925	0
413	20231006	124000	140692844	1925	1925	1925	1925	0
414	20231006	123900	140692844	1925	1925	1925	1925	0
415	20231006	123800	140692844	1925	1925	1925	1925	0
416	20231006	123700	140692844	1925	1924	1925	1924	269
417	20231006	123600	140175020	1925	1925	1925	1925	218
418	20231006	123500	139755370	1925	1925	1925	1925	0
419	20231006	123400	139755370	1925	1925	1925	1925	0
420	20231006	123300	139755370	1925	1925	1925	1925	0
421	20231006	123200	139755370	1925	1925	1925	1925	0
422	20231006	123100	139755370	1925	1925	1925	1925	0
423	20231006	123000	139755370	1925	1925	1925	1925	0
424	20231006	122900	139755370	1925	1925	1925	1925	0
425	20231006	122800	139755370	1925	1925	1925	1925	0
426	20231006	122700	139755370	1925	1925	1925	1925	13
427	20231006	122600	139730345	1932	1932	1932	1932	0
428	20231006	122500	139730345	1932	1932	1932	1932	5
429	20231006	122400	139720685	1932	1932	1932	1932	0
430	20231006	122300	139720685	1932	1932	1932	1932	0
431	20231006	122200	139720685	1932	1932	1932	1932	0
432	20231006	122100	139720685	1932	1932	1932	1932	1
433	20231006	122000	139718753	1925	1926	1926	1925	649
434	20231006	121900	138469029	1926	1926	1926	1926	0
435	20231006	121800	138469029	1926	1926	1926	1926	1
436	20231006	121700	138467103	1925	1926	1926	1925	1355
437	20231006	121600	135858673	1926	1926	1926	1926	46
438	20231006	121500	135770077	1926	1926	1926	1925	102
439	20231006	121400	135573725	1926	1926	1926	1926	12
440	20231006	121300	135550613	1925	1925	1925	1925	597
441	20231006	121200	134401388	1925	1927	1927	1925	381
442	20231006	121100	133667764	1926	1926	1926	1926	20
443	20231006	121000	133629244	1927	1927	1927	1927	180
444	20231006	120900	133282384	1927	1927	1927	1927	301
445	20231006	120800	132702357	1932	1932	1932	1932	0
446	20231006	120700	132702357	1932	1932	1932	1932	0
447	20231006	120600	132702357	1932	1932	1932	1932	0
448	20231006	120500	132702357	1932	1932	1932	1932	0
449	20231006	120400	132702357	1932	1932	1932	1932	0
450	20231006	120300	132702357	1932	1932	1932	1932	0
451	20231006	120200	132702357	1932	1930	1932	1930	50
452	20231006	120100	132605833	1930	1927	1930	1927	2
453	20231006	120000	132601976	1927	1927	1927	1927	1
454	20231006	115900	132600049	1930	1930	1930	1930	0
455	20231006	115800	132600049	1930	1930	1930	1930	0
456	20231006	115700	132600049	1930	1930	1930	1930	0
457	20231006	115600	132600049	1930	1930	1930	1930	0
458	20231006	115500	132600049	1930	1930	1930	1930	50
459	20231006	115400	132503549	1930	1930	1930	1930	0
460	20231006	115300	132503549	1930	1930	1930	1930	0
461	20231006	115200	132503549	1930	1930	1930	1930	1
462	20231006	115100	132501619	1930	1930	1930	1930	1
463	20231006	115000	132499689	1932	1930	1932	1930	501
464	20231006	114900	131532757	1933	1933	1933	1933	0
465	20231006	114800	131532757	1933	1933	1933	1933	0
466	20231006	114700	131532757	1933	1933	1933	1933	0
467	20231006	114600	131532757	1933	1933	1933	1933	0
468	20231006	114500	131532757	1933	1933	1933	1933	0
469	20231006	114400	131532757	1933	1930	1933	1930	26
470	20231006	114300	131482574	1927	1927	1927	1927	0
471	20231006	114200	131482574	1927	1927	1927	1927	1
472	20231006	114100	131480647	1933	1933	1933	1933	0
473	20231006	114000	131480647	1933	1933	1933	1933	0
474	20231006	113900	131480647	1933	1933	1933	1933	0
475	20231006	113800	131480647	1933	1933	1933	1933	0
476	20231006	113700	131480647	1933	1927	1933	1927	3
477	20231006	113600	131474855	1927	1927	1927	1927	0
478	20231006	113500	131474855	1927	1927	1933	1927	108
479	20231006	113400	131266733	1933	1933	1933	1927	6
480	20231006	113300	131255147	1925	1929	1929	1925	5320
481	20231006	113200	121008289	1929	1929	1929	1929	1
482	20231006	113100	121006360	1930	1930	1930	1930	0
483	20231006	113000	121006360	1930	1930	1930	1930	0
484	20231006	112900	121006360	1930	1931	1931	1930	251
485	20231006	112800	120521830	1931	1931	1931	1931	0
486	20231006	112700	120521830	1931	1932	1932	1931	2500
487	20231006	112600	115693876	1932	1932	1932	1932	43
488	20231006	112500	115610800	1932	1932	1932	1932	0
489	20231006	112400	115610800	1932	1932	1932	1932	0
490	20231006	112300	115610800	1932	1932	1932	1932	1
491	20231006	112200	115608868	1932	1932	1932	1932	0
492	20231006	112100	115608868	1932	1934	1934	1932	11
493	20231006	112000	115587612	1935	1935	1935	1935	189
494	20231006	111900	115221897	1935	1935	1938	1935	2313
495	20231006	111800	110746238	1935	1935	1935	1935	0
496	20231006	111700	110746238	1935	1935	1935	1935	0
497	20231006	111600	110746238	1935	1935	1935	1935	1
498	20231006	111500	110744303	1936	1938	1938	1936	2
499	20231006	111400	110740429	1933	1933	1933	1933	1
500	20231006	111300	110738496	1932	1932	1932	1932	1000
501	20231006	111200	108806496	1933	1933	1933	1933	932
502	20231006	111100	107004940	1939	1939	1939	1939	0
503	20231006	111000	107004940	1939	1939	1939	1939	12
504	20231006	110900	106981672	1939	1939	1939	1939	0
505	20231006	110800	106981672	1939	1939	1939	1939	1
506	20231006	110700	106979733	1939	1939	1939	1939	1
507	20231006	110600	106977794	1933	1933	1933	1933	0
508	20231006	110500	106977794	1933	1933	1933	1933	1
509	20231006	110400	106975861	1940	1940	1940	1940	0
510	20231006	110300	106975861	1940	1939	1940	1939	100
511	20231006	110200	106781907	1939	1939	1939	1939	0
512	20231006	110100	106781907	1939	1939	1939	1939	0
513	20231006	110000	106781907	1939	1939	1939	1939	0
514	20231006	105900	106781907	1939	1939	1939	1939	0
515	20231006	105800	106781907	1939	1939	1939	1939	1
516	20231006	105700	106779968	1933	1933	1933	1933	0
517	20231006	105600	106779968	1933	1933	1933	1933	1
518	20231006	105500	106778035	1940	1940	1940	1940	0
519	20231006	105400	106778035	1940	1940	1940	1940	0
520	20231006	105300	106778035	1940	1940	1940	1940	0
521	20231006	105200	106778035	1940	1940	1940	1940	0
522	20231006	105100	106778035	1940	1940	1940	1940	0
523	20231006	105000	106778035	1940	1940	1940	1940	0
524	20231006	104900	106778035	1940	1940	1940	1940	0
525	20231006	104800	106778035	1940	1940	1940	1940	0
526	20231006	104700	106778035	1940	1932	1940	1932	2
527	20231006	104600	106774163	1940	1940	1940	1940	1
528	20231006	104500	106772223	1939	1939	1939	1939	63
529	20231006	104400	106650066	1939	1940	1940	1939	1790
530	20231006	104300	103179250	1940	1940	1940	1940	0
531	20231006	104200	103179250	1940	1940	1940	1940	7
532	20231006	104100	103165670	1940	1940	1940	1940	4
533	20231006	104000	103157910	1940	1940	1940	1940	0
534	20231006	103900	103157910	1940	1940	1940	1940	0
535	20231006	103800	103157910	1940	1939	1940	1939	151
536	20231006	103700	102865120	1939	1939	1940	1939	996
537	20231006	103600	100932976	1940	1940	1940	1940	0
538	20231006	103500	100932976	1940	1940	1940	1940	0
539	20231006	103400	100932976	1940	1940	1940	1940	0
540	20231006	103300	100932976	1940	1940	1940	1940	0
541	20231006	103200	100932976	1940	1931	1940	1931	1101
542	20231006	103100	98801026	1931	1931	1931	1931	0
543	20231006	103000	98801026	1931	1931	1931	1931	2
544	20231006	102900	98797164	1932	1932	1932	1932	0
545	20231006	102800	98797164	1932	1932	1932	1932	317
546	20231006	102700	98184720	1932	1932	1932	1932	0
547	20231006	102600	98184720	1932	1932	1932	1932	0
548	20231006	102500	98184720	1932	1932	1932	1932	0
549	20231006	102400	98184720	1932	1932	1932	1932	182
550	20231006	102300	97833096	1936	1936	1936	1936	0
551	20231006	102200	97833096	1936	1936	1936	1936	0
552	20231006	102100	97833096	1936	1936	1936	1936	0
553	20231006	102000	97833096	1936	1936	1936	1936	0
554	20231006	101900	97833096	1936	1936	1936	1936	20
555	20231006	101800	97794376	1936	1936	1936	1936	1
556	20231006	101700	97792440	1932	1936	1937	1932	625
557	20231006	101600	96582453	1937	1937	1937	1936	2282
558	20231006	101500	92164227	1937	1937	1937	1937	0
559	20231006	101400	92164227	1937	1936	1937	1936	1003
560	20231006	101300	90222416	1936	1936	1936	1936	99
561	20231006	101200	90030752	1937	1936	1937	1936	251
562	20231006	101100	89544815	1936	1936	1936	1936	0
563	20231006	101000	89544815	1936	1936	1936	1936	0
564	20231006	100900	89544815	1936	1936	1936	1936	1
565	20231006	100800	89542879	1931	1931	1931	1931	800
566	20231006	100700	87998079	1936	1936	1936	1936	1
567	20231006	100600	87996143	1930	1930	1930	1930	391
568	20231006	100500	87241513	1937	1937	1937	1937	1
569	20231006	100400	87239576	1937	1935	1937	1930	402
570	20231006	100300	86461754	1935	1935	1935	1935	113
571	20231006	100200	86243099	1938	1929	1938	1929	3731
572	20231006	100100	79035292	1930	1930	1930	1930	0
573	20231006	100000	79035292	1930	1930	1930	1930	20
574	20231006	095900	78996692	1930	1926	1930	1926	493
575	20231006	095800	78047166	1926	1926	1926	1926	0
576	20231006	095700	78047166	1926	1926	1926	1926	0
577	20231006	095600	78047166	1926	1926	1926	1926	1
578	20231006	095500	78045240	1926	1925	1926	1922	2128
579	20231006	095400	73949943	1924	1924	1924	1924	10
580	20231006	095300	73930703	1925	1925	1925	1925	1
581	20231006	095200	73928778	1925	1924	1925	1924	105
582	20231006	095100	73726705	1925	1925	1925	1925	0
583	20231006	095000	73726705	1925	1925	1925	1925	0
584	20231006	094900	73726705	1925	1925	1925	1925	19
585	20231006	094800	73690130	1925	1925	1925	1925	0
586	20231006	094700	73690130	1925	1925	1925	1925	0
587	20231006	094600	73690130	1925	1925	1925	1925	0
588	20231006	094500	73690130	1925	1920	1925	1920	6794
589	20231006	094400	60645435	1920	1920	1920	1920	6628
590	20231006	094300	47919675	1925	1924	1925	1921	209
591	20231006	094200	47518139	1925	1925	1925	1925	0
592	20231006	094100	47518139	1925	1924	1925	1924	43
593	20231006	094000	47435383	1926	1926	1926	1926	0
594	20231006	093900	47435383	1926	1922	1926	1921	13
595	20231006	093800	47410392	1922	1922	1922	1922	0
596	20231006	093700	47410392	1922	1923	1926	1922	54
597	20231006	093600	47306587	1926	1925	1926	1925	793
598	20231006	093500	45780060	1925	1924	1925	1924	18
599	20231006	093400	45745415	1920	1920	1924	1920	852
600	20231006	093300	44109571	1924	1924	1924	1924	1
601	20231006	093200	44107647	1920	1922	1924	1920	9018
602	20231006	093100	26759492	1922	1923	1923	1920	232
603	20231006	093000	26313995	1920	1920	1923	1920	580
604	20231006	092900	25200335	1920	1920	1920	1920	4
605	20231006	092800	25192655	1920	1920	1920	1920	0
606	20231006	092700	25192655	1920	1920	1920	1920	1
607	20231006	092600	25190735	1920	1922	1922	1920	57
608	20231006	092500	25081291	1922	1922	1922	1922	0
609	20231006	092400	25081291	1922	1920	1922	1920	55
610	20231006	092300	24975682	1923	1923	1923	1923	15
611	20231006	092200	24946837	1923	1924	1924	1923	225
612	20231006	092100	24514152	1924	1919	1933	1919	5733
613	20231006	092000	13491694	1918	1919	1919	1918	9
614	20231006	091900	13474430	1919	1919	1919	1919	8
615	20231006	091800	13459078	1918	1918	1918	1918	188
616	20231006	091700	13098494	1920	1921	1921	1920	13
617	20231006	091600	13073523	1921	1921	1921	1921	0
618	20231006	091500	13073523	1921	1921	1921	1921	0
619	20231006	091400	13073523	1921	1920	1921	1920	500
620	20231006	091300	12113027	1921	1915	1921	1915	108
621	20231006	091200	11905614	1915	1916	1916	1915	192
622	20231006	091100	11537874	1925	1925	1925	1925	0
623	20231006	091000	11537874	1925	1925	1925	1925	0
624	20231006	090900	11537874	1925	1913	1925	1913	400
625	20231006	090800	10770424	1913	1913	1913	1913	0
626	20231006	090700	10770424	1913	1913	1913	1913	0
627	20231006	090600	10770424	1913	1913	1913	1913	858
628	20231006	090500	9129070	1913	1913	1913	1913	242
629	20231006	090400	8666124	1913	1913	1913	1913	0
630	20231006	090300	8666124	1913	1913	1913	1913	10
631	20231006	090200	8646994	1913	1924	1924	1913	1072
632	20231006	090100	6594608	1925	1920	1925	1920	10
633	20231006	090000	6575383	1915	1912	1915	1912	3439