KissMeData/198080/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	201500	448228975	1919	1919	1919	1919	2385
3	20231018	201400	448228975	1919	1919	1919	1919	0
4	20231018	201300	448228975	1919	1919	1919	1919	0
5	20231018	201200	448228975	1919	1919	1919	1919	0
6	20231018	201100	448228975	1919	1919	1919	1919	0
7	20231018	201000	448228975	1919	1919	1919	1919	0
8	20231018	200900	448228975	1919	1919	1919	1919	0
9	20231018	200800	448228975	1919	1919	1919	1919	0
10	20231018	200700	448228975	1919	1919	1919	1919	0
11	20231018	200600	448228975	1919	1919	1919	1919	0
12	20231018	200500	448228975	1919	1919	1919	1919	0
13	20231018	200400	448228975	1919	1919	1919	1919	0
14	20231018	200300	448228975	1919	1919	1919	1919	0
15	20231018	200200	448228975	1919	1919	1919	1919	0
16	20231018	200100	448228975	1919	1919	1919	1919	0
17	20231018	200000	448228975	1919	1919	1919	1919	0
18	20231018	195900	448228975	1919	1919	1919	1919	0
19	20231018	195800	448228975	1919	1919	1919	1919	0
20	20231018	195700	448228975	1919	1919	1919	1919	0
21	20231018	195600	448228975	1919	1919	1919	1919	0
22	20231018	195500	448228975	1919	1919	1919	1919	0
23	20231018	195400	448228975	1919	1919	1919	1919	0
24	20231018	195300	448228975	1919	1919	1919	1919	0
25	20231018	195200	448228975	1919	1919	1919	1919	0
26	20231018	195100	448228975	1919	1919	1919	1919	0
27	20231018	195000	448228975	1919	1919	1919	1919	0
28	20231018	194900	448228975	1919	1919	1919	1919	0
29	20231018	194800	448228975	1919	1919	1919	1919	0
30	20231018	194700	448228975	1919	1919	1919	1919	0
31	20231018	194600	448228975	1919	1919	1919	1919	0
32	20231018	194500	448228975	1919	1919	1919	1919	2385
33	20231018	194400	448228975	1919	1919	1919	1919	0
34	20231018	194300	448228975	1919	1919	1919	1919	0
35	20231018	194200	448228975	1919	1919	1919	1919	0
36	20231018	194100	448228975	1919	1919	1919	1919	0
37	20231018	194000	448228975	1919	1919	1919	1919	0
38	20231018	193900	448228975	1919	1919	1919	1919	0
39	20231018	193800	448228975	1919	1919	1919	1919	0
40	20231018	193700	448228975	1919	1919	1919	1919	0
41	20231018	193600	448228975	1919	1919	1919	1919	0
42	20231018	193500	448228975	1919	1919	1919	1919	0
43	20231018	193400	448228975	1919	1919	1919	1919	0
44	20231018	193300	448228975	1919	1919	1919	1919	0
45	20231018	193200	448228975	1919	1919	1919	1919	0
46	20231018	193100	448228975	1919	1919	1919	1919	0
47	20231018	193000	448228975	1919	1919	1919	1919	0
48	20231018	192900	448228975	1919	1919	1919	1919	0
49	20231018	192800	448228975	1919	1919	1919	1919	0
50	20231018	192700	448228975	1919	1919	1919	1919	0
51	20231018	192600	448228975	1919	1919	1919	1919	0
52	20231018	192500	448228975	1919	1919	1919	1919	0
53	20231018	192400	448228975	1919	1919	1919	1919	0
54	20231018	192300	448228975	1919	1919	1919	1919	0
55	20231018	192200	448228975	1919	1919	1919	1919	0
56	20231018	192100	448228975	1919	1919	1919	1919	0
57	20231018	192000	448228975	1919	1919	1919	1919	0
58	20231018	191900	448228975	1919	1919	1919	1919	0
59	20231018	191800	448228975	1919	1919	1919	1919	0
60	20231018	191700	448228975	1919	1919	1919	1919	0
61	20231018	191600	448228975	1919	1919	1919	1919	0
62	20231018	191500	448228975	1919	1919	1919	1919	2385
63	20231018	191400	448228975	1919	1919	1919	1919	0
64	20231018	191300	448228975	1919	1919	1919	1919	0
65	20231018	191200	448228975	1919	1919	1919	1919	0
66	20231018	191100	448228975	1919	1919	1919	1919	0
67	20231018	191000	448228975	1919	1919	1919	1919	0
68	20231018	190900	448228975	1919	1919	1919	1919	0
69	20231018	190800	448228975	1919	1919	1919	1919	0
70	20231018	190700	448228975	1919	1919	1919	1919	0
71	20231018	190600	448228975	1919	1919	1919	1919	0
72	20231018	190500	448228975	1919	1919	1919	1919	0
73	20231018	190400	448228975	1919	1919	1919	1919	0
74	20231018	190300	448228975	1919	1919	1919	1919	0
75	20231018	190200	448228975	1919	1919	1919	1919	0
76	20231018	190100	448228975	1919	1919	1919	1919	0
77	20231018	190000	448228975	1919	1919	1919	1919	0
78	20231018	185900	448228975	1919	1919	1919	1919	0
79	20231018	185800	448228975	1919	1919	1919	1919	0
80	20231018	185700	448228975	1919	1919	1919	1919	0
81	20231018	185600	448228975	1919	1919	1919	1919	0
82	20231018	185500	448228975	1919	1919	1919	1919	0
83	20231018	185400	448228975	1919	1919	1919	1919	0
84	20231018	185300	448228975	1919	1919	1919	1919	0
85	20231018	185200	448228975	1919	1919	1919	1919	0
86	20231018	185100	448228975	1919	1919	1919	1919	0
87	20231018	185000	448228975	1919	1919	1919	1919	0
88	20231018	184900	448228975	1919	1919	1919	1919	0
89	20231018	184800	448228975	1919	1919	1919	1919	0
90	20231018	184700	448228975	1919	1919	1919	1919	0
91	20231018	184600	448228975	1919	1919	1919	1919	0
92	20231018	184500	448228975	1919	1919	1919	1919	2385
93	20231018	184400	448228975	1919	1919	1919	1919	0
94	20231018	184300	448228975	1919	1919	1919	1919	0
95	20231018	184200	448228975	1919	1919	1919	1919	0
96	20231018	184100	448228975	1919	1919	1919	1919	0
97	20231018	184000	448228975	1919	1919	1919	1919	0
98	20231018	183900	448228975	1919	1919	1919	1919	0
99	20231018	183800	448228975	1919	1919	1919	1919	0
100	20231018	183700	448228975	1919	1919	1919	1919	0
101	20231018	183600	448228975	1919	1919	1919	1919	0
102	20231018	183500	448228975	1919	1919	1919	1919	0
103	20231018	183400	448228975	1919	1919	1919	1919	0
104	20231018	183300	448228975	1919	1919	1919	1919	0
105	20231018	183200	448228975	1919	1919	1919	1919	0
106	20231018	183100	448228975	1919	1919	1919	1919	0
107	20231018	183000	448228975	1919	1919	1919	1919	0
108	20231018	182900	448228975	1919	1919	1919	1919	0
109	20231018	182800	448228975	1919	1919	1919	1919	0
110	20231018	182700	448228975	1919	1919	1919	1919	0
111	20231018	182600	448228975	1919	1919	1919	1919	0
112	20231018	182500	448228975	1919	1919	1919	1919	0
113	20231018	182400	448228975	1919	1919	1919	1919	0
114	20231018	182300	448228975	1919	1919	1919	1919	0
115	20231018	182200	448228975	1919	1919	1919	1919	0
116	20231018	182100	448228975	1919	1919	1919	1919	0
117	20231018	182000	448228975	1919	1919	1919	1919	0
118	20231018	181900	448228975	1919	1919	1919	1919	0
119	20231018	181800	448228975	1919	1919	1919	1919	0
120	20231018	181700	448228975	1919	1919	1919	1919	0
121	20231018	181600	448228975	1919	1919	1919	1919	0
122	20231018	181500	448228975	1919	1919	1919	1919	2385
123	20231018	181400	448228975	1919	1919	1919	1919	0
124	20231018	181300	448228975	1919	1919	1919	1919	0
125	20231018	181200	448228975	1919	1919	1919	1919	0
126	20231018	181100	448228975	1919	1919	1919	1919	0
127	20231018	181000	448228975	1919	1919	1919	1919	0
128	20231018	180900	448228975	1919	1919	1919	1919	0
129	20231018	180800	448228975	1919	1919	1919	1919	0
130	20231018	180700	448228975	1919	1919	1919	1919	0
131	20231018	180600	448228975	1919	1919	1919	1919	0
132	20231018	180500	448228975	1919	1919	1919	1919	0
133	20231018	180400	448228975	1919	1919	1919	1919	0
134	20231018	180300	448228975	1919	1919	1919	1919	0
135	20231018	180200	448228975	1919	1919	1919	1919	0
136	20231018	180100	448228975	1919	1919	1919	1919	0
137	20231018	180000	448228975	1919	1919	1919	1919	0
138	20231018	175900	448228975	1919	1919	1919	1919	0
139	20231018	175800	448228975	1919	1919	1919	1919	0
140	20231018	175700	448228975	1919	1919	1919	1919	0
141	20231018	175600	448228975	1919	1919	1919	1919	0
142	20231018	175500	448228975	1919	1919	1919	1919	0
143	20231018	175400	448228975	1919	1919	1919	1919	0
144	20231018	175300	448228975	1919	1919	1919	1919	0
145	20231018	175200	448228975	1919	1919	1919	1919	0
146	20231018	175100	448228975	1919	1919	1919	1919	0
147	20231018	175000	448228975	1919	1919	1919	1919	0
148	20231018	174900	448228975	1919	1919	1919	1919	0
149	20231018	174800	448228975	1919	1919	1919	1919	0
150	20231018	174700	448228975	1919	1919	1919	1919	0
151	20231018	174600	448228975	1919	1919	1919	1919	0
152	20231018	174500	448228975	1919	1919	1919	1919	2385
153	20231018	174400	448228975	1919	1919	1919	1919	0
154	20231018	174300	448228975	1919	1919	1919	1919	0
155	20231018	174200	448228975	1919	1919	1919	1919	0
156	20231018	174100	448228975	1919	1919	1919	1919	0
157	20231018	174000	448228975	1919	1919	1919	1919	0
158	20231018	173900	448228975	1919	1919	1919	1919	0
159	20231018	173800	448228975	1919	1919	1919	1919	0
160	20231018	173700	448228975	1919	1919	1919	1919	0
161	20231018	173600	448228975	1919	1919	1919	1919	0
162	20231018	173500	448228975	1919	1919	1919	1919	0
163	20231018	173400	448228975	1919	1919	1919	1919	0
164	20231018	173300	448228975	1919	1919	1919	1919	0
165	20231018	173200	448228975	1919	1919	1919	1919	0
166	20231018	173100	448228975	1919	1919	1919	1919	0
167	20231018	173000	448228975	1919	1919	1919	1919	0
168	20231018	172900	448228975	1919	1919	1919	1919	0
169	20231018	172800	448228975	1919	1919	1919	1919	0
170	20231018	172700	448228975	1919	1919	1919	1919	0
171	20231018	172600	448228975	1919	1919	1919	1919	0
172	20231018	172500	448228975	1919	1919	1919	1919	0
173	20231018	172400	448228975	1919	1919	1919	1919	0
174	20231018	172300	448228975	1919	1919	1919	1919	0
175	20231018	172200	448228975	1919	1919	1919	1919	0
176	20231018	172100	448228975	1919	1919	1919	1919	0
177	20231018	172000	448228975	1919	1919	1919	1919	0
178	20231018	171900	448228975	1919	1919	1919	1919	0
179	20231018	171800	448228975	1919	1919	1919	1919	0
180	20231018	171700	448228975	1919	1919	1919	1919	0
181	20231018	171600	448228975	1919	1919	1919	1919	0
182	20231018	171500	448228975	1919	1919	1919	1919	2385
183	20231018	171400	448228975	1919	1919	1919	1919	0
184	20231018	171300	448228975	1919	1919	1919	1919	0
185	20231018	171200	448228975	1919	1919	1919	1919	0
186	20231018	171100	448228975	1919	1919	1919	1919	0
187	20231018	171000	448228975	1919	1919	1919	1919	0
188	20231018	170900	448228975	1919	1919	1919	1919	0
189	20231018	170800	448228975	1919	1919	1919	1919	0
190	20231018	170700	448228975	1919	1919	1919	1919	0
191	20231018	170600	448228975	1919	1919	1919	1919	0
192	20231018	170500	448228975	1919	1919	1919	1919	0
193	20231018	170400	448228975	1919	1919	1919	1919	0
194	20231018	170300	448228975	1919	1919	1919	1919	0
195	20231018	170200	448228975	1919	1919	1919	1919	0
196	20231018	170100	448228975	1919	1919	1919	1919	0
197	20231018	170000	448228975	1919	1919	1919	1919	0
198	20231018	165900	448228975	1919	1919	1919	1919	0
199	20231018	165800	448228975	1919	1919	1919	1919	0
200	20231018	165700	448228975	1919	1919	1919	1919	0
201	20231018	165600	448228975	1919	1919	1919	1919	0
202	20231018	165500	448228975	1919	1919	1919	1919	0
203	20231018	165400	448228975	1919	1919	1919	1919	0
204	20231018	165300	448228975	1919	1919	1919	1919	0
205	20231018	165200	448228975	1919	1919	1919	1919	0
206	20231018	165100	448228975	1919	1919	1919	1919	0
207	20231018	165000	448228975	1919	1919	1919	1919	0
208	20231018	164900	448228975	1919	1919	1919	1919	0
209	20231018	164800	448228975	1919	1919	1919	1919	0
210	20231018	164700	448228975	1919	1919	1919	1919	0
211	20231018	164600	448228975	1919	1919	1919	1919	0
212	20231018	164500	448228975	1919	1919	1919	1919	2385
213	20231018	164400	448228975	1919	1919	1919	1919	0
214	20231018	164300	448228975	1919	1919	1919	1919	0
215	20231018	164200	448228975	1919	1919	1919	1919	0
216	20231018	164100	448228975	1919	1919	1919	1919	0
217	20231018	164000	448228975	1919	1919	1919	1919	0
218	20231018	163900	448228975	1919	1919	1919	1919	0
219	20231018	163800	448228975	1919	1919	1919	1919	0
220	20231018	163700	448228975	1919	1919	1919	1919	0
221	20231018	163600	448228975	1919	1919	1919	1919	0
222	20231018	163500	448228975	1919	1919	1919	1919	0
223	20231018	163400	448228975	1919	1919	1919	1919	0
224	20231018	163300	448228975	1919	1919	1919	1919	0
225	20231018	163200	448228975	1919	1919	1919	1919	0
226	20231018	163100	448228975	1919	1919	1919	1919	0
227	20231018	163000	448228975	1919	1919	1919	1919	0
228	20231018	162900	448228975	1919	1919	1919	1919	0
229	20231018	162800	448228975	1919	1919	1919	1919	0
230	20231018	162700	448228975	1919	1919	1919	1919	0
231	20231018	162600	448228975	1919	1919	1919	1919	0
232	20231018	162500	448228975	1919	1919	1919	1919	0
233	20231018	162400	448228975	1919	1919	1919	1919	0
234	20231018	162300	448228975	1919	1919	1919	1919	0
235	20231018	162200	448228975	1919	1919	1919	1919	0
236	20231018	162100	448228975	1919	1919	1919	1919	0
237	20231018	162000	448228975	1919	1919	1919	1919	0
238	20231018	161900	448228975	1919	1919	1919	1919	0
239	20231018	161800	448228975	1919	1919	1919	1919	0
240	20231018	161700	448228975	1919	1919	1919	1919	0
241	20231018	161600	448228975	1919	1919	1919	1919	0
242	20231018	161500	448228975	1919	1919	1919	1919	2385
243	20231018	161400	448228975	1919	1919	1919	1919	0
244	20231018	161300	448228975	1919	1919	1919	1919	0
245	20231018	161200	448228975	1919	1919	1919	1919	0
246	20231018	161100	448228975	1919	1919	1919	1919	0
247	20231018	161000	448228975	1919	1919	1919	1919	0
248	20231018	160900	448228975	1919	1919	1919	1919	0
249	20231018	160800	448228975	1919	1919	1919	1919	0
250	20231018	160700	448228975	1919	1919	1919	1919	0
251	20231018	160600	448228975	1919	1919	1919	1919	0
252	20231018	160500	448228975	1919	1919	1919	1919	0
253	20231018	160400	448228975	1919	1919	1919	1919	0
254	20231018	160300	448228975	1919	1919	1919	1919	0
255	20231018	160200	448228975	1919	1919	1919	1919	0
256	20231018	160100	448228975	1919	1919	1919	1919	0
257	20231018	160000	448228975	1919	1919	1919	1919	0
258	20231018	155900	448228975	1919	1919	1919	1919	0
259	20231018	155800	448228975	1919	1919	1919	1919	0
260	20231018	155700	448228975	1919	1919	1919	1919	0
261	20231018	155600	448228975	1919	1919	1919	1919	0
262	20231018	155500	448228975	1919	1919	1919	1919	0
263	20231018	155400	448228975	1919	1919	1919	1919	0
264	20231018	155300	448228975	1919	1919	1919	1919	0
265	20231018	155200	448228975	1919	1919	1919	1919	0
266	20231018	155100	448228975	1919	1919	1919	1919	0
267	20231018	155000	448228975	1919	1919	1919	1919	0
268	20231018	154900	448228975	1919	1919	1919	1919	0
269	20231018	154800	448228975	1919	1919	1919	1919	0
270	20231018	154700	448228975	1919	1919	1919	1919	0
271	20231018	154600	448228975	1919	1919	1919	1919	0
272	20231018	154500	448228975	1919	1919	1919	1919	2385
273	20231018	154400	448228975	1919	1919	1919	1919	0
274	20231018	154300	448228975	1919	1919	1919	1919	0
275	20231018	154200	448228975	1919	1919	1919	1919	0
276	20231018	154100	448228975	1919	1919	1919	1919	0
277	20231018	154000	448228975	1919	1919	1919	1919	0
278	20231018	153900	448228975	1919	1919	1919	1919	0
279	20231018	153800	448228975	1919	1919	1919	1919	0
280	20231018	153700	448228975	1919	1919	1919	1919	0
281	20231018	153600	448228975	1919	1919	1919	1919	0
282	20231018	153500	448228975	1919	1919	1919	1919	0
283	20231018	153400	448228975	1919	1919	1919	1919	0
284	20231018	153300	448228975	1919	1919	1919	1919	0
285	20231018	153200	448228975	1919	1919	1919	1919	0
286	20231018	153100	448228975	1919	1919	1919	1919	0
287	20231018	153000	448228975	1919	1919	1919	1919	2385
288	20231018	152900	443652160	1919	1919	1919	1919	0
289	20231018	152800	443652160	1919	1919	1919	1919	0
290	20231018	152700	443652160	1919	1919	1919	1919	0
291	20231018	152600	443652160	1919	1919	1919	1919	0
292	20231018	152500	443652160	1919	1919	1919	1919	0
293	20231018	152400	443652160	1919	1919	1919	1919	0
294	20231018	152300	443652160	1919	1919	1919	1919	0
295	20231018	152200	443652160	1919	1919	1919	1919	0
296	20231018	152100	443652160	1919	1919	1919	1919	0
297	20231018	152000	443652160	1919	1919	1919	1919	0
298	20231018	151900	443652160	1919	1919	1919	1919	10
299	20231018	151800	443632970	1919	1919	1919	1919	0
300	20231018	151700	443632970	1919	1919	1919	1919	0
301	20231018	151600	443632970	1919	1919	1920	1919	908
302	20231018	151500	441890517	1920	1915	1920	1915	30
303	20231018	151400	441832987	1915	1915	1915	1915	0
304	20231018	151300	441832987	1915	1915	1915	1915	380
305	20231018	151200	441105287	1915	1915	1915	1915	95
306	20231018	151100	440923362	1915	1912	1915	1912	2505
307	20231018	151000	436131159	1913	1915	1915	1913	152
308	20231018	150900	435840381	1915	1915	1915	1915	11
309	20231018	150800	435819316	1915	1915	1915	1915	0
310	20231018	150700	435819316	1915	1915	1915	1915	100
311	20231018	150600	435627816	1915	1915	1915	1915	300
312	20231018	150500	435053316	1915	1915	1915	1915	0
313	20231018	150400	435053316	1915	1915	1915	1915	0
314	20231018	150300	435053316	1915	1915	1915	1915	0
315	20231018	150200	435053316	1915	1915	1915	1915	0
316	20231018	150100	435053316	1915	1915	1915	1915	1
317	20231018	150000	435051401	1914	1913	1914	1913	95
318	20231018	145900	434869574	1913	1913	1913	1913	3
319	20231018	145800	434863835	1912	1913	1913	1912	87
320	20231018	145700	434697490	1902	1902	1902	1902	0
321	20231018	145600	434697490	1902	1910	1910	1902	300
322	20231018	145500	434126875	1915	1914	1915	1914	1023
323	20231018	145400	432168852	1901	1912	1912	1901	9472
324	20231018	145300	414152309	1915	1915	1915	1912	544
325	20231018	145200	413110606	1920	1920	1920	1920	1
326	20231018	145100	413108686	1910	1910	1910	1910	0
327	20231018	145000	413108686	1910	1910	1910	1910	0
328	20231018	144900	413108686	1910	1910	1910	1910	1
329	20231018	144800	413106776	1915	1915	1915	1915	0
330	20231018	144700	413106776	1915	1915	1915	1915	0
331	20231018	144600	413106776	1915	1915	1915	1915	0
332	20231018	144500	413106776	1915	1920	1920	1915	2
333	20231018	144400	413102941	1901	1901	1901	1901	0
334	20231018	144300	413102941	1901	1901	1901	1901	0
335	20231018	144200	413102941	1901	1901	1901	1901	0
336	20231018	144100	413102941	1901	1900	1901	1900	81
337	20231018	144000	412949040	1900	1902	1902	1900	2209
338	20231018	143900	408749637	1909	1909	1909	1909	0
339	20231018	143800	408749637	1909	1909	1909	1909	0
340	20231018	143700	408749637	1909	1907	1909	1907	1600
341	20231018	143600	405695878	1906	1908	1908	1906	807
342	20231018	143500	404156178	1908	1908	1908	1908	1
343	20231018	143400	404154270	1902	1901	1902	1901	632
344	20231018	143300	402952325	1902	1901	1902	1901	953
345	20231018	143200	401140632	1901	1906	1906	1901	3825
346	20231018	143100	393857662	1906	1909	1909	1906	1775
347	20231018	143000	390470409	1918	1918	1918	1918	0
348	20231018	142900	390470409	1918	1918	1918	1918	0
349	20231018	142800	390470409	1918	1918	1918	1918	0
350	20231018	142700	390470409	1918	1918	1918	1918	0
351	20231018	142600	390470409	1918	1918	1918	1918	0
352	20231018	142500	390470409	1918	1918	1918	1918	0
353	20231018	142400	390470409	1918	1918	1918	1918	0
354	20231018	142300	390470409	1918	1918	1918	1918	0
355	20231018	142200	390470409	1918	1917	1918	1917	200
356	20231018	142100	390086831	1918	1918	1918	1918	900
357	20231018	142000	388360631	1918	1918	1918	1918	0
358	20231018	141900	388360631	1918	1918	1918	1918	0
359	20231018	141800	388360631	1918	1918	1918	1918	300
360	20231018	141700	387785231	1919	1919	1919	1919	0
361	20231018	141600	387785231	1919	1919	1919	1919	0
362	20231018	141500	387785231	1919	1914	1919	1914	1595
363	20231018	141400	384729041	1917	1915	1917	1914	180
364	20231018	141300	384384345	1915	1916	1916	1915	787
365	20231018	141200	382876480	1921	1921	1921	1921	0
366	20231018	141100	382876480	1921	1921	1921	1921	0
367	20231018	141000	382876480	1921	1921	1921	1921	0
368	20231018	140900	382876480	1921	1921	1921	1921	5
369	20231018	140800	382866875	1920	1920	1920	1920	0
370	20231018	140700	382866875	1920	1920	1920	1920	0
371	20231018	140600	382866875	1920	1920	1920	1920	399
372	20231018	140500	382100795	1920	1920	1920	1920	46
373	20231018	140400	382012475	1920	1922	1922	1920	1270
374	20231018	140300	379571705	1929	1929	1929	1929	0
375	20231018	140200	379571705	1929	1929	1929	1929	0
376	20231018	140100	379571705	1929	1929	1929	1929	0
377	20231018	140000	379571705	1929	1929	1929	1929	0
378	20231018	135900	379571705	1929	1929	1929	1929	0
379	20231018	135800	379571705	1929	1929	1929	1929	3
380	20231018	135700	379565918	1930	1930	1930	1930	0
381	20231018	135600	379565918	1930	1927	1930	1927	1037
382	20231018	135500	377566256	1926	1926	1926	1926	0
383	20231018	135400	377566256	1926	1926	1926	1926	1
384	20231018	135300	377564330	1927	1927	1927	1927	0
385	20231018	135200	377564330	1927	1927	1927	1927	0
386	20231018	135100	377564330	1927	1926	1927	1926	31
387	20231018	135000	377504594	1926	1926	1926	1926	0
388	20231018	134900	377504594	1926	1926	1926	1926	1
389	20231018	134800	377502668	1926	1926	1926	1926	1
390	20231018	134700	377500742	1927	1927	1927	1927	0
391	20231018	134600	377500742	1927	1927	1927	1927	0
392	20231018	134500	377500742	1927	1927	1927	1927	0
393	20231018	134400	377500742	1927	1927	1927	1927	0
394	20231018	134300	377500742	1927	1927	1927	1927	0
395	20231018	134200	377500742	1927	1927	1927	1927	0
396	20231018	134100	377500742	1927	1927	1927	1927	0
397	20231018	134000	377500742	1927	1927	1927	1927	0
398	20231018	133900	377500742	1927	1927	1927	1927	0
399	20231018	133800	377500742	1927	1927	1927	1927	0
400	20231018	133700	377500742	1927	1927	1927	1927	0
401	20231018	133600	377500742	1927	1927	1927	1927	0
402	20231018	133500	377500742	1927	1927	1927	1927	0
403	20231018	133400	377500742	1927	1927	1927	1927	0
404	20231018	133300	377500742	1927	1927	1927	1927	0
405	20231018	133200	377500742	1927	1927	1927	1927	0
406	20231018	133100	377500742	1927	1927	1927	1927	0
407	20231018	133000	377500742	1927	1927	1927	1927	0
408	20231018	132900	377500742	1927	1927	1927	1927	0
409	20231018	132800	377500742	1927	1927	1927	1927	0
410	20231018	132700	377500742	1927	1927	1927	1927	0
411	20231018	132600	377500742	1927	1927	1927	1927	37
412	20231018	132500	377429443	1927	1927	1927	1927	0
413	20231018	132400	377429443	1927	1927	1927	1927	23
414	20231018	132300	377385122	1929	1929	1929	1929	0
415	20231018	132200	377385122	1929	1929	1929	1929	0
416	20231018	132100	377385122	1929	1929	1929	1929	0
417	20231018	132000	377385122	1929	1929	1929	1929	0
418	20231018	131900	377385122	1929	1928	1929	1928	299
419	20231018	131800	376808387	1929	1929	1929	1929	0
420	20231018	131700	376808387	1929	1929	1929	1929	0
421	20231018	131600	376808387	1929	1929	1929	1929	0
422	20231018	131500	376808387	1929	1929	1929	1929	1000
423	20231018	131400	374879387	1927	1927	1927	1927	0
424	20231018	131300	374879387	1927	1927	1927	1927	0
425	20231018	131200	374879387	1927	1927	1927	1927	0
426	20231018	131100	374879387	1927	1927	1927	1927	0
427	20231018	131000	374879387	1927	1927	1927	1927	0
428	20231018	130900	374879387	1927	1927	1927	1927	0
429	20231018	130800	374879387	1927	1927	1927	1927	0
430	20231018	130700	374879387	1927	1927	1927	1927	0
431	20231018	130600	374879387	1927	1927	1927	1927	0
432	20231018	130500	374879387	1927	1927	1927	1927	0
433	20231018	130400	374879387	1927	1907	1927	1907	1048
434	20231018	130300	372860517	1907	1907	1907	1907	0
435	20231018	130200	372860517	1907	1907	1907	1907	0
436	20231018	130100	372860517	1907	1907	1907	1907	0
437	20231018	130000	372860517	1907	1907	1907	1907	0
438	20231018	125900	372860517	1907	1907	1907	1907	0
439	20231018	125800	372860517	1907	1907	1907	1907	0
440	20231018	125700	372860517	1907	1907	1907	1907	0
441	20231018	125600	372860517	1907	1907	1907	1907	0
442	20231018	125500	372860517	1907	1907	1907	1907	3
443	20231018	125400	372854796	1902	1902	1902	1902	2
444	20231018	125300	372850992	1901	1901	1901	1901	0
445	20231018	125200	372850992	1901	1901	1901	1901	0
446	20231018	125100	372850992	1901	1901	1901	1901	0
447	20231018	125000	372850992	1901	1901	1901	1901	0
448	20231018	124900	372850992	1901	1901	1901	1901	0
449	20231018	124800	372850992	1901	1901	1901	1901	0
450	20231018	124700	372850992	1901	1901	1901	1901	1
451	20231018	124600	372849091	1907	1907	1907	1907	0
452	20231018	124500	372849091	1907	1907	1907	1907	2
453	20231018	124400	372845277	1900	1900	1900	1900	0
454	20231018	124300	372845277	1900	1900	1900	1900	0
455	20231018	124200	372845277	1900	1900	1900	1900	0
456	20231018	124100	372845277	1900	1900	1900	1900	0
457	20231018	124000	372845277	1900	1900	1900	1900	0
458	20231018	123900	372845277	1900	1900	1900	1900	0
459	20231018	123800	372845277	1900	1900	1900	1900	0
460	20231018	123700	372845277	1900	1900	1900	1900	0
461	20231018	123600	372845277	1900	1900	1900	1900	80
462	20231018	123500	372693277	1899	1899	1899	1899	80
463	20231018	123400	372541357	1898	1901	1901	1898	1081
464	20231018	123300	370487441	1908	1908	1908	1908	100
465	20231018	123200	370296641	1908	1908	1908	1908	0
466	20231018	123100	370296641	1908	1898	1908	1898	3
467	20231018	123000	370290927	1913	1913	1913	1913	0
468	20231018	122900	370290927	1913	1913	1913	1913	0
469	20231018	122800	370290927	1913	1913	1913	1913	0
470	20231018	122700	370290927	1913	1913	1913	1913	11
471	20231018	122600	370269884	1914	1905	1914	1904	255
472	20231018	122500	369783250	1905	1905	1905	1905	400
473	20231018	122400	369021250	1905	1905	1905	1905	0
474	20231018	122300	369021250	1905	1905	1905	1905	2
475	20231018	122200	369017440	1908	1908	1908	1908	0
476	20231018	122100	369017440	1908	1907	1908	1907	10
477	20231018	122000	368998366	1910	1903	1910	1903	120
478	20231018	121900	368769862	1904	1904	1904	1904	50
479	20231018	121800	368674662	1905	1905	1905	1905	0
480	20231018	121700	368674662	1905	1905	1905	1905	0
481	20231018	121600	368674662	1905	1905	1905	1904	82
482	20231018	121500	368518469	1906	1902	1906	1902	158
483	20231018	121400	368217741	1904	1897	1904	1897	266
484	20231018	121300	367712718	1895	1895	1895	1895	79
485	20231018	121200	367563013	1898	1898	1898	1898	0
486	20231018	121100	367563013	1898	1898	1898	1898	0
487	20231018	121000	367563013	1898	1896	1899	1896	374
488	20231018	120900	366853297	1898	1894	1898	1894	716
489	20231018	120800	365495603	1896	1896	1896	1896	0
490	20231018	120700	365495603	1896	1896	1896	1896	0
491	20231018	120600	365495603	1896	1895	1896	1895	221
492	20231018	120500	365076636	1894	1893	1894	1893	164
493	20231018	120400	364766084	1893	1893	1893	1893	5
494	20231018	120300	364756619	1893	1891	1893	1891	444
495	20231018	120200	363916573	1891	1883	1891	1883	1459
496	20231018	120100	361166394	1883	1882	1883	1882	3
497	20231018	120000	361160746	1883	1879	1883	1879	65
498	20231018	115900	361038429	1881	1881	1881	1881	213
499	20231018	115800	360637776	1881	1881	1881	1881	2
500	20231018	115700	360634014	1883	1871	1883	1871	112
501	20231018	115600	360424438	1871	1878	1878	1871	5770
502	20231018	115500	349620793	1879	1884	1884	1879	4057
503	20231018	115400	341991928	1897	1884	1897	1884	1342
504	20231018	115300	339463574	1884	1884	1884	1884	10
505	20231018	115200	339444734	1884	1884	1884	1884	304
506	20231018	115100	338871998	1884	1884	1884	1884	0
507	20231018	115000	338871998	1884	1884	1884	1884	18
508	20231018	114900	338838086	1883	1884	1884	1883	27
509	20231018	114800	338787230	1883	1883	1883	1883	0
510	20231018	114700	338787230	1883	1883	1883	1883	96
511	20231018	114600	338606462	1884	1883	1884	1883	581
512	20231018	114500	337511897	1884	1899	1899	1884	18045
513	20231018	114400	303406828	1899	1908	1908	1899	1711
514	20231018	114300	300146389	1907	1907	1907	1907	14
515	20231018	114200	300119691	1908	1908	1908	1908	0
516	20231018	114100	300119691	1908	1908	1908	1908	0
517	20231018	114000	300119691	1908	1908	1908	1908	379
518	20231018	113900	299396559	1905	1905	1905	1905	0
519	20231018	113800	299396559	1905	1906	1907	1901	468
520	20231018	113700	298504221	1905	1905	1905	1905	50
521	20231018	113600	298408971	1908	1908	1908	1908	5
522	20231018	113500	298399431	1905	1906	1906	1905	77
523	20231018	113400	298252739	1905	1905	1905	1905	0
524	20231018	113300	298252739	1905	1905	1905	1905	0
525	20231018	113200	298252739	1905	1905	1905	1905	0
526	20231018	113100	298252739	1905	1905	1905	1905	0
527	20231018	113000	298252739	1905	1905	1905	1905	0
528	20231018	112900	298252739	1905	1904	1905	1900	42
529	20231018	112800	298172800	1905	1900	1906	1900	86
530	20231018	112700	298009367	1900	1900	1900	1900	79
531	20231018	112600	297859267	1907	1907	1907	1907	0
532	20231018	112500	297859267	1907	1907	1907	1907	3
533	20231018	112400	297853546	1908	1908	1908	1908	2
534	20231018	112300	297849730	1911	1911	1911	1911	0
535	20231018	112200	297849730	1911	1911	1911	1911	0
536	20231018	112100	297849730	1911	1911	1911	1911	2429
537	20231018	112000	293207911	1911	1911	1911	1911	0
538	20231018	111900	293207911	1911	1911	1911	1911	0
539	20231018	111800	293207911	1911	1912	1913	1911	104
540	20231018	111700	293008972	1913	1913	1913	1913	162
541	20231018	111600	292699066	1916	1916	1916	1916	0
542	20231018	111500	292699066	1916	1916	1916	1916	0
543	20231018	111400	292699066	1916	1916	1916	1916	0
544	20231018	111300	292699066	1916	1916	1916	1916	0
545	20231018	111200	292699066	1916	1916	1916	1916	152
546	20231018	111100	292407834	1916	1916	1916	1916	10
547	20231018	111000	292388674	1897	1897	1897	1897	0
548	20231018	110900	292388674	1897	1906	1918	1897	538
549	20231018	110800	291361895	1906	1906	1906	1906	0
550	20231018	110700	291361895	1906	1906	1906	1906	0
551	20231018	110600	291361895	1906	1906	1906	1906	20
552	20231018	110500	291323775	1906	1906	1906	1906	0
553	20231018	110400	291323775	1906	1906	1906	1906	0
554	20231018	110300	291323775	1906	1905	1906	1904	14
555	20231018	110200	291297110	1906	1905	1906	1905	11
556	20231018	110100	291276154	1905	1905	1905	1905	2
557	20231018	110000	291272344	1905	1904	1905	1904	25
558	20231018	105900	291224739	1902	1902	1902	1902	0
559	20231018	105800	291224739	1902	1902	1902	1902	15
560	20231018	105700	291196209	1902	1902	1902	1902	1
561	20231018	105600	291194307	1902	1902	1902	1902	0
562	20231018	105500	291194307	1902	1903	1904	1902	43
563	20231018	105400	291112465	1905	1905	1905	1905	0
564	20231018	105300	291112465	1905	1904	1905	1904	1052
565	20231018	105200	289109456	1904	1904	1904	1904	0
566	20231018	105100	289109456	1904	1904	1904	1904	0
567	20231018	105000	289109456	1904	1904	1904	1904	0
568	20231018	104900	289109456	1904	1904	1904	1904	0
569	20231018	104800	289109456	1904	1904	1904	1904	1902
570	20231018	104700	285488048	1904	1904	1904	1904	2
571	20231018	104600	285484240	1900	1899	1900	1899	521
572	20231018	104500	284494415	1899	1899	1900	1899	2002
573	20231018	104400	280690649	1899	1899	1899	1899	2
574	20231018	104300	280686851	1899	1897	1899	1896	128
575	20231018	104200	280444133	1896	1895	1896	1895	126
576	20231018	104100	280205362	1895	1886	1895	1884	1228
577	20231018	104000	277890323	1897	1897	1897	1897	0
578	20231018	103900	277890323	1897	1897	1897	1897	5
579	20231018	103800	277880838	1897	1895	1897	1890	7768
580	20231018	103700	263178692	1899	1897	1900	1895	632
581	20231018	103600	261980273	1897	1899	1900	1897	245
582	20231018	103500	261515184	1900	1906	1906	1899	2352
583	20231018	103400	257042124	1904	1905	1905	1903	185
584	20231018	103300	256689976	1903	1901	1903	1901	1047
585	20231018	103200	254697834	1900	1900	1900	1900	50
586	20231018	103100	254602834	1901	1903	1903	1901	173
587	20231018	103000	254273788	1901	1898	1901	1898	1174
588	20231018	102900	252042248	1899	1906	1906	1899	4132
589	20231018	102800	244184339	1906	1907	1907	1906	3000
590	20231018	102700	238464339	1907	1907	1907	1907	600
591	20231018	102600	237320139	1909	1909	1909	1909	200
592	20231018	102500	236938339	1907	1911	1911	1907	1868
593	20231018	102400	233372111	1912	1907	1915	1907	477
594	20231018	102300	232460287	1907	1917	1917	1907	1401
595	20231018	102200	229780180	1917	1917	1917	1917	200
596	20231018	102100	229396780	1917	1917	1917	1917	10
597	20231018	102000	229377610	1917	1917	1917	1917	1
598	20231018	101900	229375693	1901	1900	1901	1900	909
599	20231018	101800	227647931	1891	1891	1891	1891	1776
600	20231018	101700	224289515	1891	1890	1891	1890	1040
601	20231018	101600	222322915	1891	1891	1891	1890	1095
602	20231018	101500	220252541	1882	1882	1882	1882	0
603	20231018	101400	220252541	1882	1912	1920	1882	6701
604	20231018	101300	207532692	1911	1911	1911	1911	50
605	20231018	101200	207437142	1912	1912	1912	1912	50
606	20231018	101100	207341542	1911	1886	1911	1886	5093
607	20231018	101000	197697824	1886	1885	1886	1883	3300
608	20231018	100900	191474402	1874	1873	1874	1873	1019
609	20231018	100800	189565342	1873	1860	1873	1860	317
610	20231018	100700	188973122	1860	1880	1881	1860	4969
611	20231018	100600	179657744	1885	1891	1891	1870	10030
612	20231018	100500	160808526	1891	1899	1899	1890	8000
613	20231018	100400	145665272	1899	1908	1910	1899	11317
614	20231018	100300	124127140	1908	1920	1920	1884	33709
615	20231018	100200	60508590	1950	1989	1989	1950	10571
616	20231018	100100	39699785	1994	1994	1994	1994	0
617	20231018	100000	39699785	1994	1994	1994	1994	0
618	20231018	095900	39699785	1994	1994	1994	1994	0
619	20231018	095800	39699785	1994	1994	1994	1994	0
620	20231018	095700	39699785	1994	1994	1994	1994	0
621	20231018	095600	39699785	1994	1994	1994	1994	0
622	20231018	095500	39699785	1994	1994	1994	1994	0
623	20231018	095400	39699785	1994	1993	1994	1990	3336
624	20231018	095300	33052783	1995	1998	1998	1995	3236
625	20231018	095200	26594444	2000	2000	2000	2000	16
626	20231018	095100	26562444	2000	2000	2000	2000	128
627	20231018	095000	26306444	2000	2000	2000	2000	0
628	20231018	094900	26306444	2000	2000	2000	2000	0
629	20231018	094800	26306444	2000	2000	2000	2000	0
630	20231018	094700	26306444	2000	2000	2000	2000	0
631	20231018	094600	26306444	2000	2000	2000	2000	0
632	20231018	094500	26306444	2000	2000	2000	2000	5
633	20231018	094400	26296444	2010	2010	2010	2010	0
634	20231018	094300	26296444	2010	2010	2010	2010	247
635	20231018	094200	25799974	2015	2015	2015	2015	0
636	20231018	094100	25799974	2015	2015	2015	2015	0
637	20231018	094000	25799974	2015	2015	2015	2015	0
638	20231018	093900	25799974	2015	2015	2015	2015	0
639	20231018	093800	25799974	2015	2015	2015	2015	1003
640	20231018	093700	23778929	2015	2015	2015	2015	0
641	20231018	093600	23778929	2015	2015	2015	2015	0
642	20231018	093500	23778929	2015	2015	2015	2015	0
643	20231018	093400	23778929	2015	2015	2015	2015	0
644	20231018	093300	23778929	2015	2015	2015	2015	0
645	20231018	093200	23778929	2015	2015	2015	2015	1
646	20231018	093100	23776914	2015	2020	2020	2015	8
647	20231018	093000	23760769	2000	2000	2000	2000	0
648	20231018	092900	23760769	2000	2000	2000	2000	0
649	20231018	092800	23760769	2000	2000	2000	2000	0
650	20231018	092700	23760769	2000	2000	2000	2000	0
651	20231018	092600	23760769	2000	2000	2000	2000	500
652	20231018	092500	22760769	1999	1999	1999	1999	0
653	20231018	092400	22760769	1999	2000	2000	1999	474
654	20231018	092300	21813055	2000	2000	2000	2000	0
655	20231018	092200	21813055	2000	2005	2005	2000	665
656	20231018	092100	20482850	2005	2005	2005	2005	254
657	20231018	092000	19973580	2000	2000	2000	2000	84
658	20231018	091900	19805580	2000	2030	2030	2000	4316
659	20231018	091800	11137555	2030	2030	2030	2030	27
660	20231018	091700	11082745	2030	2030	2030	2030	13
661	20231018	091600	11056355	2025	2025	2025	2025	0
662	20231018	091500	11056355	2025	2025	2025	2025	0
663	20231018	091400	11056355	2025	2020	2025	2000	2620
664	20231018	091300	5790595	2030	2035	2035	2030	322
665	20231018	091200	5135620	2045	2045	2045	2045	0
666	20231018	091100	5135620	2045	2045	2045	2045	0
667	20231018	091000	5135620	2045	2050	2050	2045	201
668	20231018	090900	4723755	2065	2065	2065	2065	0
669	20231018	090800	4723755	2065	2065	2065	2065	1
670	20231018	090700	4721690	2060	2060	2060	2060	0
671	20231018	090600	4721690	2060	2060	2060	2060	205
672	20231018	090500	4299390	2050	2050	2050	2050	1
673	20231018	090400	4297340	2060	2060	2060	2060	1
674	20231018	090300	4295280	2045	2045	2045	2045	1032
675	20231018	090200	2184840	2040	2040	2040	2040	0
676	20231018	090100	2184840	2040	2040	2040	2040	0
677	20231018	090000	2184840	2040	2040	2040	2040	1071