KissMeData/175250/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	200500	206428491	1914	1914	1914	1914	821
3	20231019	200400	206428491	1914	1914	1914	1914	0
4	20231019	200300	206428491	1914	1914	1914	1914	0
5	20231019	200200	206428491	1914	1914	1914	1914	0
6	20231019	200100	206428491	1914	1914	1914	1914	0
7	20231019	200000	206428491	1914	1914	1914	1914	0
8	20231019	195900	206428491	1914	1914	1914	1914	0
9	20231019	195800	206428491	1914	1914	1914	1914	0
10	20231019	195700	206428491	1914	1914	1914	1914	0
11	20231019	195600	206428491	1914	1914	1914	1914	0
12	20231019	195500	206428491	1914	1914	1914	1914	0
13	20231019	195400	206428491	1914	1914	1914	1914	0
14	20231019	195300	206428491	1914	1914	1914	1914	0
15	20231019	195200	206428491	1914	1914	1914	1914	0
16	20231019	195100	206428491	1914	1914	1914	1914	0
17	20231019	195000	206428491	1914	1914	1914	1914	0
18	20231019	194900	206428491	1914	1914	1914	1914	0
19	20231019	194800	206428491	1914	1914	1914	1914	0
20	20231019	194700	206428491	1914	1914	1914	1914	0
21	20231019	194600	206428491	1914	1914	1914	1914	0
22	20231019	194500	206428491	1914	1914	1914	1914	0
23	20231019	194400	206428491	1914	1914	1914	1914	0
24	20231019	194300	206428491	1914	1914	1914	1914	0
25	20231019	194200	206428491	1914	1914	1914	1914	0
26	20231019	194100	206428491	1914	1914	1914	1914	0
27	20231019	194000	206428491	1914	1914	1914	1914	0
28	20231019	193900	206428491	1914	1914	1914	1914	0
29	20231019	193800	206428491	1914	1914	1914	1914	0
30	20231019	193700	206428491	1914	1914	1914	1914	0
31	20231019	193600	206428491	1914	1914	1914	1914	0
32	20231019	193500	206428491	1914	1914	1914	1914	821
33	20231019	193400	206428491	1914	1914	1914	1914	0
34	20231019	193300	206428491	1914	1914	1914	1914	0
35	20231019	193200	206428491	1914	1914	1914	1914	0
36	20231019	193100	206428491	1914	1914	1914	1914	0
37	20231019	193000	206428491	1914	1914	1914	1914	0
38	20231019	192900	206428491	1914	1914	1914	1914	0
39	20231019	192800	206428491	1914	1914	1914	1914	0
40	20231019	192700	206428491	1914	1914	1914	1914	0
41	20231019	192600	206428491	1914	1914	1914	1914	0
42	20231019	192500	206428491	1914	1914	1914	1914	0
43	20231019	192400	206428491	1914	1914	1914	1914	0
44	20231019	192300	206428491	1914	1914	1914	1914	0
45	20231019	192200	206428491	1914	1914	1914	1914	0
46	20231019	192100	206428491	1914	1914	1914	1914	0
47	20231019	192000	206428491	1914	1914	1914	1914	0
48	20231019	191900	206428491	1914	1914	1914	1914	0
49	20231019	191800	206428491	1914	1914	1914	1914	0
50	20231019	191700	206428491	1914	1914	1914	1914	0
51	20231019	191600	206428491	1914	1914	1914	1914	0
52	20231019	191500	206428491	1914	1914	1914	1914	0
53	20231019	191400	206428491	1914	1914	1914	1914	0
54	20231019	191300	206428491	1914	1914	1914	1914	0
55	20231019	191200	206428491	1914	1914	1914	1914	0
56	20231019	191100	206428491	1914	1914	1914	1914	0
57	20231019	191000	206428491	1914	1914	1914	1914	0
58	20231019	190900	206428491	1914	1914	1914	1914	0
59	20231019	190800	206428491	1914	1914	1914	1914	0
60	20231019	190700	206428491	1914	1914	1914	1914	0
61	20231019	190600	206428491	1914	1914	1914	1914	0
62	20231019	190500	206428491	1914	1914	1914	1914	821
63	20231019	190400	206428491	1914	1914	1914	1914	0
64	20231019	190300	206428491	1914	1914	1914	1914	0
65	20231019	190200	206428491	1914	1914	1914	1914	0
66	20231019	190100	206428491	1914	1914	1914	1914	0
67	20231019	190000	206428491	1914	1914	1914	1914	0
68	20231019	185900	206428491	1914	1914	1914	1914	0
69	20231019	185800	206428491	1914	1914	1914	1914	0
70	20231019	185700	206428491	1914	1914	1914	1914	0
71	20231019	185600	206428491	1914	1914	1914	1914	0
72	20231019	185500	206428491	1914	1914	1914	1914	0
73	20231019	185400	206428491	1914	1914	1914	1914	0
74	20231019	185300	206428491	1914	1914	1914	1914	0
75	20231019	185200	206428491	1914	1914	1914	1914	0
76	20231019	185100	206428491	1914	1914	1914	1914	0
77	20231019	185000	206428491	1914	1914	1914	1914	0
78	20231019	184900	206428491	1914	1914	1914	1914	0
79	20231019	184800	206428491	1914	1914	1914	1914	0
80	20231019	184700	206428491	1914	1914	1914	1914	0
81	20231019	184600	206428491	1914	1914	1914	1914	0
82	20231019	184500	206428491	1914	1914	1914	1914	0
83	20231019	184400	206428491	1914	1914	1914	1914	0
84	20231019	184300	206428491	1914	1914	1914	1914	0
85	20231019	184200	206428491	1914	1914	1914	1914	0
86	20231019	184100	206428491	1914	1914	1914	1914	0
87	20231019	184000	206428491	1914	1914	1914	1914	0
88	20231019	183900	206428491	1914	1914	1914	1914	0
89	20231019	183800	206428491	1914	1914	1914	1914	0
90	20231019	183700	206428491	1914	1914	1914	1914	0
91	20231019	183600	206428491	1914	1914	1914	1914	0
92	20231019	183500	206428491	1914	1914	1914	1914	821
93	20231019	183400	206428491	1914	1914	1914	1914	0
94	20231019	183300	206428491	1914	1914	1914	1914	0
95	20231019	183200	206428491	1914	1914	1914	1914	0
96	20231019	183100	206428491	1914	1914	1914	1914	0
97	20231019	183000	206428491	1914	1914	1914	1914	0
98	20231019	182900	206428491	1914	1914	1914	1914	0
99	20231019	182800	206428491	1914	1914	1914	1914	0
100	20231019	182700	206428491	1914	1914	1914	1914	0
101	20231019	182600	206428491	1914	1914	1914	1914	0
102	20231019	182500	206428491	1914	1914	1914	1914	0
103	20231019	182400	206428491	1914	1914	1914	1914	0
104	20231019	182300	206428491	1914	1914	1914	1914	0
105	20231019	182200	206428491	1914	1914	1914	1914	0
106	20231019	182100	206428491	1914	1914	1914	1914	0
107	20231019	182000	206428491	1914	1914	1914	1914	0
108	20231019	181900	206428491	1914	1914	1914	1914	0
109	20231019	181800	206428491	1914	1914	1914	1914	0
110	20231019	181700	206428491	1914	1914	1914	1914	0
111	20231019	181600	206428491	1914	1914	1914	1914	0
112	20231019	181500	206428491	1914	1914	1914	1914	0
113	20231019	181400	206428491	1914	1914	1914	1914	0
114	20231019	181300	206428491	1914	1914	1914	1914	0
115	20231019	181200	206428491	1914	1914	1914	1914	0
116	20231019	181100	206428491	1914	1914	1914	1914	0
117	20231019	181000	206428491	1914	1914	1914	1914	0
118	20231019	180900	206428491	1914	1914	1914	1914	0
119	20231019	180800	206428491	1914	1914	1914	1914	0
120	20231019	180700	206428491	1914	1914	1914	1914	0
121	20231019	180600	206428491	1914	1914	1914	1914	0
122	20231019	180500	206428491	1914	1914	1914	1914	821
123	20231019	180400	206428491	1914	1914	1914	1914	0
124	20231019	180300	206428491	1914	1914	1914	1914	0
125	20231019	180200	206428491	1914	1914	1914	1914	0
126	20231019	180100	206428491	1914	1914	1914	1914	0
127	20231019	180000	206428491	1914	1914	1914	1914	0
128	20231019	175900	206428491	1914	1914	1914	1914	0
129	20231019	175800	206428491	1914	1914	1914	1914	0
130	20231019	175700	206428491	1914	1914	1914	1914	0
131	20231019	175600	206428491	1914	1914	1914	1914	0
132	20231019	175500	206428491	1914	1914	1914	1914	0
133	20231019	175400	206428491	1914	1914	1914	1914	0
134	20231019	175300	206428491	1914	1914	1914	1914	0
135	20231019	175200	206428491	1914	1914	1914	1914	0
136	20231019	175100	206428491	1914	1914	1914	1914	0
137	20231019	175000	206428491	1914	1914	1914	1914	0
138	20231019	174900	206428491	1914	1914	1914	1914	0
139	20231019	174800	206428491	1914	1914	1914	1914	0
140	20231019	174700	206428491	1914	1914	1914	1914	0
141	20231019	174600	206428491	1914	1914	1914	1914	0
142	20231019	174500	206428491	1914	1914	1914	1914	0
143	20231019	174400	206428491	1914	1914	1914	1914	0
144	20231019	174300	206428491	1914	1914	1914	1914	0
145	20231019	174200	206428491	1914	1914	1914	1914	0
146	20231019	174100	206428491	1914	1914	1914	1914	0
147	20231019	174000	206428491	1914	1914	1914	1914	0
148	20231019	173900	206428491	1914	1914	1914	1914	0
149	20231019	173800	206428491	1914	1914	1914	1914	0
150	20231019	173700	206428491	1914	1914	1914	1914	0
151	20231019	173600	206428491	1914	1914	1914	1914	0
152	20231019	173500	206428491	1914	1914	1914	1914	821
153	20231019	173400	206428491	1914	1914	1914	1914	0
154	20231019	173300	206428491	1914	1914	1914	1914	0
155	20231019	173200	206428491	1914	1914	1914	1914	0
156	20231019	173100	206428491	1914	1914	1914	1914	0
157	20231019	173000	206428491	1914	1914	1914	1914	0
158	20231019	172900	206428491	1914	1914	1914	1914	0
159	20231019	172800	206428491	1914	1914	1914	1914	0
160	20231019	172700	206428491	1914	1914	1914	1914	0
161	20231019	172600	206428491	1914	1914	1914	1914	0
162	20231019	172500	206428491	1914	1914	1914	1914	0
163	20231019	172400	206428491	1914	1914	1914	1914	0
164	20231019	172300	206428491	1914	1914	1914	1914	0
165	20231019	172200	206428491	1914	1914	1914	1914	0
166	20231019	172100	206428491	1914	1914	1914	1914	0
167	20231019	172000	206428491	1914	1914	1914	1914	0
168	20231019	171900	206428491	1914	1914	1914	1914	0
169	20231019	171800	206428491	1914	1914	1914	1914	0
170	20231019	171700	206428491	1914	1914	1914	1914	0
171	20231019	171600	206428491	1914	1914	1914	1914	0
172	20231019	171500	206428491	1914	1914	1914	1914	0
173	20231019	171400	206428491	1914	1914	1914	1914	0
174	20231019	171300	206428491	1914	1914	1914	1914	0
175	20231019	171200	206428491	1914	1914	1914	1914	0
176	20231019	171100	206428491	1914	1914	1914	1914	0
177	20231019	171000	206428491	1914	1914	1914	1914	0
178	20231019	170900	206428491	1914	1914	1914	1914	0
179	20231019	170800	206428491	1914	1914	1914	1914	0
180	20231019	170700	206428491	1914	1914	1914	1914	0
181	20231019	170600	206428491	1914	1914	1914	1914	0
182	20231019	170500	206428491	1914	1914	1914	1914	821
183	20231019	170400	206428491	1914	1914	1914	1914	0
184	20231019	170300	206428491	1914	1914	1914	1914	0
185	20231019	170200	206428491	1914	1914	1914	1914	0
186	20231019	170100	206428491	1914	1914	1914	1914	0
187	20231019	170000	206428491	1914	1914	1914	1914	0
188	20231019	165900	206428491	1914	1914	1914	1914	0
189	20231019	165800	206428491	1914	1914	1914	1914	0
190	20231019	165700	206428491	1914	1914	1914	1914	0
191	20231019	165600	206428491	1914	1914	1914	1914	0
192	20231019	165500	206428491	1914	1914	1914	1914	0
193	20231019	165400	206428491	1914	1914	1914	1914	0
194	20231019	165300	206428491	1914	1914	1914	1914	0
195	20231019	165200	206428491	1914	1914	1914	1914	0
196	20231019	165100	206428491	1914	1914	1914	1914	0
197	20231019	165000	206428491	1914	1914	1914	1914	0
198	20231019	164900	206428491	1914	1914	1914	1914	0
199	20231019	164800	206428491	1914	1914	1914	1914	0
200	20231019	164700	206428491	1914	1914	1914	1914	0
201	20231019	164600	206428491	1914	1914	1914	1914	0
202	20231019	164500	206428491	1914	1914	1914	1914	0
203	20231019	164400	206428491	1914	1914	1914	1914	0
204	20231019	164300	206428491	1914	1914	1914	1914	0
205	20231019	164200	206428491	1914	1914	1914	1914	0
206	20231019	164100	206428491	1914	1914	1914	1914	0
207	20231019	164000	206428491	1914	1914	1914	1914	0
208	20231019	163900	206428491	1914	1914	1914	1914	0
209	20231019	163800	206428491	1914	1914	1914	1914	0
210	20231019	163700	206428491	1914	1914	1914	1914	0
211	20231019	163600	206428491	1914	1914	1914	1914	0
212	20231019	163500	206428491	1914	1914	1914	1914	821
213	20231019	163400	206428491	1914	1914	1914	1914	0
214	20231019	163300	206428491	1914	1914	1914	1914	0
215	20231019	163200	206428491	1914	1914	1914	1914	0
216	20231019	163100	206428491	1914	1914	1914	1914	0
217	20231019	163000	206428491	1914	1914	1914	1914	0
218	20231019	162900	206428491	1914	1914	1914	1914	0
219	20231019	162800	206428491	1914	1914	1914	1914	0
220	20231019	162700	206428491	1914	1914	1914	1914	0
221	20231019	162600	206428491	1914	1914	1914	1914	0
222	20231019	162500	206428491	1914	1914	1914	1914	0
223	20231019	162400	206428491	1914	1914	1914	1914	0
224	20231019	162300	206428491	1914	1914	1914	1914	0
225	20231019	162200	206428491	1914	1914	1914	1914	0
226	20231019	162100	206428491	1914	1914	1914	1914	0
227	20231019	162000	206428491	1914	1914	1914	1914	0
228	20231019	161900	206428491	1914	1914	1914	1914	0
229	20231019	161800	206428491	1914	1914	1914	1914	0
230	20231019	161700	206428491	1914	1914	1914	1914	0
231	20231019	161600	206428491	1914	1914	1914	1914	0
232	20231019	161500	206428491	1914	1914	1914	1914	0
233	20231019	161400	206428491	1914	1914	1914	1914	0
234	20231019	161300	206428491	1914	1914	1914	1914	0
235	20231019	161200	206428491	1914	1914	1914	1914	0
236	20231019	161100	206428491	1914	1914	1914	1914	0
237	20231019	161000	206428491	1914	1914	1914	1914	0
238	20231019	160900	206428491	1914	1914	1914	1914	0
239	20231019	160800	206428491	1914	1914	1914	1914	0
240	20231019	160700	206428491	1914	1914	1914	1914	0
241	20231019	160600	206428491	1914	1914	1914	1914	0
242	20231019	160500	206428491	1914	1914	1914	1914	821
243	20231019	160400	206428491	1914	1914	1914	1914	0
244	20231019	160300	206428491	1914	1914	1914	1914	0
245	20231019	160200	206428491	1914	1914	1914	1914	0
246	20231019	160100	206428491	1914	1914	1914	1914	0
247	20231019	160000	206428491	1914	1914	1914	1914	0
248	20231019	155900	206428491	1914	1914	1914	1914	0
249	20231019	155800	206428491	1914	1914	1914	1914	0
250	20231019	155700	206428491	1914	1914	1914	1914	0
251	20231019	155600	206428491	1914	1914	1914	1914	0
252	20231019	155500	206428491	1914	1914	1914	1914	0
253	20231019	155400	206428491	1914	1914	1914	1914	0
254	20231019	155300	206428491	1914	1914	1914	1914	0
255	20231019	155200	206428491	1914	1914	1914	1914	0
256	20231019	155100	206428491	1914	1914	1914	1914	0
257	20231019	155000	206428491	1914	1914	1914	1914	0
258	20231019	154900	206428491	1914	1914	1914	1914	0
259	20231019	154800	206428491	1914	1914	1914	1914	0
260	20231019	154700	206428491	1914	1914	1914	1914	0
261	20231019	154600	206428491	1914	1914	1914	1914	0
262	20231019	154500	206428491	1914	1914	1914	1914	0
263	20231019	154400	206428491	1914	1914	1914	1914	0
264	20231019	154300	206428491	1914	1914	1914	1914	0
265	20231019	154200	206428491	1914	1914	1914	1914	0
266	20231019	154100	206428491	1914	1914	1914	1914	0
267	20231019	154000	206428491	1914	1914	1914	1914	0
268	20231019	153900	206428491	1914	1914	1914	1914	0
269	20231019	153800	206428491	1914	1914	1914	1914	0
270	20231019	153700	206428491	1914	1914	1914	1914	0
271	20231019	153600	206428491	1914	1914	1914	1914	0
272	20231019	153500	206428491	1914	1914	1914	1914	821
273	20231019	153400	206428491	1914	1914	1914	1914	0
274	20231019	153300	206428491	1914	1914	1914	1914	0
275	20231019	153200	206428491	1914	1914	1914	1914	0
276	20231019	153100	206428491	1914	1914	1914	1914	0
277	20231019	153000	206428491	1914	1914	1914	1914	821
278	20231019	152900	204857097	1913	1913	1913	1913	0
279	20231019	152800	204857097	1913	1913	1913	1913	0
280	20231019	152700	204857097	1913	1913	1913	1913	0
281	20231019	152600	204857097	1913	1913	1913	1913	0
282	20231019	152500	204857097	1913	1913	1913	1913	0
283	20231019	152400	204857097	1913	1913	1913	1913	0
284	20231019	152300	204857097	1913	1913	1913	1913	0
285	20231019	152200	204857097	1913	1913	1913	1913	0
286	20231019	152100	204857097	1913	1913	1913	1913	0
287	20231019	152000	204857097	1913	1913	1913	1913	0
288	20231019	151900	204857097	1913	1913	1913	1913	0
289	20231019	151800	204857097	1913	1913	1913	1913	700
290	20231019	151700	203517997	1914	1914	1914	1914	0
291	20231019	151600	203517997	1914	1913	1914	1913	32
292	20231019	151500	203456779	1913	1913	1913	1913	50
293	20231019	151400	203361129	1916	1916	1916	1916	3
294	20231019	151300	203355381	1917	1917	1917	1917	1
295	20231019	151200	203353464	1919	1919	1919	1919	0
296	20231019	151100	203353464	1919	1914	1919	1914	301
297	20231019	151000	202776821	1914	1914	1914	1914	5
298	20231019	150900	202767251	1914	1914	1914	1914	0
299	20231019	150800	202767251	1914	1914	1914	1914	0
300	20231019	150700	202767251	1914	1914	1914	1914	0
301	20231019	150600	202767251	1914	1914	1914	1914	1
302	20231019	150500	202765337	1912	1912	1912	1912	17
303	20231019	150400	202732833	1912	1912	1912	1912	0
304	20231019	150300	202732833	1912	1912	1912	1912	0
305	20231019	150200	202732833	1912	1912	1912	1912	5
306	20231019	150100	202723273	1912	1912	1912	1912	0
307	20231019	150000	202723273	1912	1912	1912	1912	6
308	20231019	145900	202711801	1912	1912	1912	1912	82
309	20231019	145800	202555017	1912	1912	1912	1912	480
310	20231019	145700	201637257	1914	1914	1914	1914	0
311	20231019	145600	201637257	1914	1914	1914	1914	5
312	20231019	145500	201627687	1914	1914	1914	1914	1
313	20231019	145400	201625773	1913	1912	1913	1912	82
314	20231019	145300	201468917	1912	1912	1912	1912	20
315	20231019	145200	201430677	1913	1913	1913	1913	0
316	20231019	145100	201430677	1913	1911	1913	1911	793
317	20231019	145000	199915252	1914	1914	1914	1914	55
318	20231019	144900	199809982	1914	1914	1914	1914	0
319	20231019	144800	199809982	1914	1914	1914	1914	24
320	20231019	144700	199764046	1914	1914	1914	1914	1
321	20231019	144600	199762132	1914	1914	1914	1914	1
322	20231019	144500	199760218	1914	1914	1914	1914	22
323	20231019	144400	199718110	1914	1914	1914	1914	6
324	20231019	144300	199706626	1909	1910	1910	1909	45
325	20231019	144200	199620720	1915	1910	1915	1910	1582
326	20231019	144100	196591649	1910	1910	1910	1910	600
327	20231019	144000	195445649	1910	1911	1911	1910	3000
328	20231019	143900	189715352	1915	1915	1915	1915	1
329	20231019	143800	189713437	1914	1914	1914	1914	0
330	20231019	143700	189713437	1914	1914	1914	1914	0
331	20231019	143600	189713437	1914	1914	1914	1914	0
332	20231019	143500	189713437	1914	1911	1914	1911	2997
333	20231019	143400	183978672	1911	1911	1911	1911	3
334	20231019	143300	183972939	1913	1913	1913	1913	1
335	20231019	143200	183971026	1910	1910	1910	1910	0
336	20231019	143100	183971026	1910	1910	1910	1910	924
337	20231019	143000	182206186	1911	1911	1911	1911	0
338	20231019	142900	182206186	1911	1911	1911	1911	523
339	20231019	142800	181206733	1912	1912	1912	1912	0
340	20231019	142700	181206733	1912	1912	1912	1912	846
341	20231019	142600	179589181	1913	1913	1913	1913	201
342	20231019	142500	179204668	1914	1914	1914	1914	23
343	20231019	142400	179160646	1915	1915	1915	1915	0
344	20231019	142300	179160646	1915	1915	1915	1915	0
345	20231019	142200	179160646	1915	1915	1915	1915	0
346	20231019	142100	179160646	1915	1915	1915	1915	0
347	20231019	142000	179160646	1915	1915	1915	1915	0
348	20231019	141900	179160646	1915	1915	1915	1915	0
349	20231019	141800	179160646	1915	1915	1915	1915	0
350	20231019	141700	179160646	1915	1915	1915	1915	0
351	20231019	141600	179160646	1915	1915	1915	1915	0
352	20231019	141500	179160646	1915	1915	1915	1915	0
353	20231019	141400	179160646	1915	1915	1915	1915	111
354	20231019	141300	178948081	1915	1915	1915	1915	308
355	20231019	141200	178358261	1918	1918	1918	1918	1
356	20231019	141100	178356343	1918	1918	1918	1918	0
357	20231019	141000	178356343	1918	1918	1918	1918	0
358	20231019	140900	178356343	1918	1918	1918	1918	1
359	20231019	140800	178354425	1918	1918	1918	1918	0
360	20231019	140700	178354425	1918	1918	1918	1918	0
361	20231019	140600	178354425	1918	1918	1918	1918	0
362	20231019	140500	178354425	1918	1918	1918	1918	20
363	20231019	140400	178316065	1918	1918	1918	1918	40
364	20231019	140300	178239345	1918	1918	1918	1918	0
365	20231019	140200	178239345	1918	1918	1918	1918	1
366	20231019	140100	178237427	1919	1919	1919	1919	1
367	20231019	140000	178235508	1920	1920	1920	1920	0
368	20231019	135900	178235508	1920	1917	1920	1917	270
369	20231019	135800	177717903	1916	1916	1916	1916	0
370	20231019	135700	177717903	1916	1916	1916	1916	148
371	20231019	135600	177434335	1916	1916	1916	1916	1
372	20231019	135500	177432419	1915	1915	1915	1915	24
373	20231019	135400	177386459	1914	1914	1914	1914	0
374	20231019	135300	177386459	1914	1913	1914	1913	125
375	20231019	135200	177147333	1911	1911	1911	1911	0
376	20231019	135100	177147333	1911	1911	1911	1911	50
377	20231019	135000	177051783	1911	1911	1911	1911	150
378	20231019	134900	176765133	1910	1910	1910	1910	0
379	20231019	134800	176765133	1910	1910	1910	1910	0
380	20231019	134700	176765133	1910	1910	1910	1910	0
381	20231019	134600	176765133	1910	1910	1910	1910	0
382	20231019	134500	176765133	1910	1910	1910	1910	1000
383	20231019	134400	174855133	1910	1911	1911	1910	660
384	20231019	134300	173594481	1912	1912	1912	1912	0
385	20231019	134200	173594481	1912	1912	1912	1912	10
386	20231019	134100	173575361	1913	1913	1913	1913	8
387	20231019	134000	173560057	1913	1913	1913	1913	0
388	20231019	133900	173560057	1913	1913	1913	1913	0
389	20231019	133800	173560057	1913	1913	1913	1913	0
390	20231019	133700	173560057	1913	1913	1913	1913	0
391	20231019	133600	173560057	1913	1913	1913	1913	0
392	20231019	133500	173560057	1913	1913	1913	1913	0
393	20231019	133400	173560057	1913	1913	1913	1913	0
394	20231019	133300	173560057	1913	1913	1913	1913	156
395	20231019	133200	173261629	1913	1913	1913	1913	0
396	20231019	133100	173261629	1913	1913	1913	1913	0
397	20231019	133000	173261629	1913	1913	1913	1913	0
398	20231019	132900	173261629	1913	1913	1913	1913	0
399	20231019	132800	173261629	1913	1913	1913	1913	144
400	20231019	132700	172986157	1910	1910	1910	1910	1000
401	20231019	132600	171076157	1910	1910	1910	1910	300
402	20231019	132500	170503157	1911	1911	1911	1911	1196
403	20231019	132400	168217601	1913	1913	1913	1913	0
404	20231019	132300	168217601	1913	1913	1913	1913	53
405	20231019	132200	168116212	1914	1914	1914	1914	0
406	20231019	132100	168116212	1914	1914	1914	1914	0
407	20231019	132000	168116212	1914	1914	1914	1914	0
408	20231019	131900	168116212	1914	1914	1914	1914	0
409	20231019	131800	168116212	1914	1914	1914	1914	0
410	20231019	131700	168116212	1914	1914	1914	1914	0
411	20231019	131600	168116212	1914	1914	1914	1914	0
412	20231019	131500	168116212	1914	1914	1914	1914	0
413	20231019	131400	168116212	1914	1914	1914	1914	1
414	20231019	131300	168114298	1911	1911	1911	1911	0
415	20231019	131200	168114298	1911	1911	1911	1911	1
416	20231019	131100	168112387	1910	1911	1911	1910	373
417	20231019	131000	167399728	1911	1911	1911	1911	0
418	20231019	130900	167399728	1911	1911	1911	1911	0
419	20231019	130800	167399728	1911	1911	1911	1911	0
420	20231019	130700	167399728	1911	1911	1911	1911	0
421	20231019	130600	167399728	1911	1911	1911	1911	0
422	20231019	130500	167399728	1911	1911	1911	1911	0
423	20231019	130400	167399728	1911	1911	1911	1911	2
424	20231019	130300	167395906	1910	1910	1910	1910	49
425	20231019	130200	167302316	1910	1910	1910	1910	0
426	20231019	130100	167302316	1910	1910	1910	1910	100
427	20231019	130000	167111316	1915	1915	1915	1915	0
428	20231019	125900	167111316	1915	1911	1915	1911	1685
429	20231019	125800	163885305	1910	1910	1910	1910	300
430	20231019	125700	163312305	1910	1911	1911	1910	186
431	20231019	125600	162956940	1915	1915	1915	1915	0
432	20231019	125500	162956940	1915	1915	1915	1915	0
433	20231019	125400	162956940	1915	1915	1915	1915	0
434	20231019	125300	162956940	1915	1915	1915	1915	0
435	20231019	125200	162956940	1915	1915	1915	1915	0
436	20231019	125100	162956940	1915	1915	1915	1915	0
437	20231019	125000	162956940	1915	1915	1915	1915	1
438	20231019	124900	162955025	1915	1915	1915	1915	0
439	20231019	124800	162955025	1915	1915	1915	1915	1
440	20231019	124700	162953110	1910	1910	1910	1910	0
441	20231019	124600	162953110	1910	1910	1910	1910	0
442	20231019	124500	162953110	1910	1910	1910	1910	0
443	20231019	124400	162953110	1910	1911	1911	1910	2000
444	20231019	124300	159133047	1912	1914	1914	1912	2008
445	20231019	124200	155292595	1913	1913	1913	1913	0
446	20231019	124100	155292595	1913	1913	1913	1913	0
447	20231019	124000	155292595	1913	1913	1913	1913	0
448	20231019	123900	155292595	1913	1913	1913	1913	0
449	20231019	123800	155292595	1913	1913	1913	1913	0
450	20231019	123700	155292595	1913	1913	1913	1913	0
451	20231019	123600	155292595	1913	1913	1913	1913	0
452	20231019	123500	155292595	1913	1913	1913	1913	0
453	20231019	123400	155292595	1913	1915	1915	1913	550
454	20231019	123300	154239925	1915	1915	1915	1915	0
455	20231019	123200	154239925	1915	1915	1915	1915	0
456	20231019	123100	154239925	1915	1915	1915	1915	0
457	20231019	123000	154239925	1915	1915	1915	1915	0
458	20231019	122900	154239925	1915	1915	1915	1915	0
459	20231019	122800	154239925	1915	1915	1915	1915	0
460	20231019	122700	154239925	1915	1915	1915	1915	0
461	20231019	122600	154239925	1915	1915	1915	1915	0
462	20231019	122500	154239925	1915	1915	1915	1915	0
463	20231019	122400	154239925	1915	1915	1915	1915	12
464	20231019	122300	154216945	1915	1915	1915	1915	0
465	20231019	122200	154216945	1915	1915	1915	1915	55
466	20231019	122100	154111620	1916	1916	1916	1916	0
467	20231019	122000	154111620	1916	1916	1916	1916	8
468	20231019	121900	154096292	1916	1916	1916	1916	0
469	20231019	121800	154096292	1916	1916	1916	1916	0
470	20231019	121700	154096292	1916	1916	1916	1916	0
471	20231019	121600	154096292	1916	1916	1916	1916	0
472	20231019	121500	154096292	1916	1916	1916	1916	0
473	20231019	121400	154096292	1916	1916	1916	1916	0
474	20231019	121300	154096292	1916	1916	1916	1916	100
475	20231019	121200	153904692	1917	1917	1917	1917	0
476	20231019	121100	153904692	1917	1917	1917	1917	0
477	20231019	121000	153904692	1917	1917	1917	1917	0
478	20231019	120900	153904692	1917	1917	1917	1917	0
479	20231019	120800	153904692	1917	1917	1917	1917	0
480	20231019	120700	153904692	1917	1916	1917	1916	255
481	20231019	120600	153415922	1921	1921	1921	1921	0
482	20231019	120500	153415922	1921	1921	1921	1921	0
483	20231019	120400	153415922	1921	1921	1921	1921	0
484	20231019	120300	153415922	1921	1921	1921	1921	0
485	20231019	120200	153415922	1921	1921	1921	1921	0
486	20231019	120100	153415922	1921	1921	1921	1921	0
487	20231019	120000	153415922	1921	1921	1921	1921	0
488	20231019	115900	153415922	1921	1920	1921	1920	48
489	20231019	115800	153323759	1914	1914	1914	1914	1624
490	20231019	115700	150215423	1914	1914	1914	1914	0
491	20231019	115600	150215423	1914	1914	1914	1914	0
492	20231019	115500	150215423	1914	1914	1914	1914	0
493	20231019	115400	150215423	1914	1915	1915	1914	550
494	20231019	115300	149162601	1920	1920	1920	1920	0
495	20231019	115200	149162601	1920	1920	1920	1920	0
496	20231019	115100	149162601	1920	1920	1920	1920	0
497	20231019	115000	149162601	1920	1920	1920	1920	0
498	20231019	114900	149162601	1920	1920	1920	1920	0
499	20231019	114800	149162601	1920	1920	1920	1920	0
500	20231019	114700	149162601	1920	1920	1920	1920	100
501	20231019	114600	148970601	1920	1920	1920	1920	0
502	20231019	114500	148970601	1920	1920	1920	1920	1
503	20231019	114400	148968681	1920	1920	1920	1920	0
504	20231019	114300	148968681	1920	1920	1920	1920	55
505	20231019	114200	148863081	1920	1915	1920	1914	5390
506	20231019	114100	138545353	1915	1915	1915	1915	21
507	20231019	114000	138505138	1915	1915	1915	1915	368
508	20231019	113900	137800418	1915	1915	1915	1915	0
509	20231019	113800	137800418	1915	1914	1915	1914	2
510	20231019	113700	137796589	1914	1914	1914	1914	0
511	20231019	113600	137796589	1914	1914	1914	1914	1
512	20231019	113500	137794675	1914	1914	1914	1914	0
513	20231019	113400	137794675	1914	1914	1914	1914	0
514	20231019	113300	137794675	1914	1914	1914	1914	0
515	20231019	113200	137794675	1914	1914	1914	1914	0
516	20231019	113100	137794675	1914	1914	1914	1914	0
517	20231019	113000	137794675	1914	1914	1914	1914	0
518	20231019	112900	137794675	1914	1914	1914	1914	0
519	20231019	112800	137794675	1914	1914	1914	1914	0
520	20231019	112700	137794675	1914	1914	1914	1914	625
521	20231019	112600	136598425	1914	1914	1914	1914	1
522	20231019	112500	136596511	1914	1914	1914	1914	0
523	20231019	112400	136596511	1914	1914	1914	1914	0
524	20231019	112300	136596511	1914	1914	1914	1914	0
525	20231019	112200	136596511	1914	1913	1914	1913	2801
526	20231019	112100	131235541	1912	1912	1912	1912	0
527	20231019	112000	131235541	1912	1912	1912	1912	0
528	20231019	111900	131235541	1912	1912	1912	1912	800
529	20231019	111800	129705941	1912	1912	1912	1912	20
530	20231019	111700	129667701	1914	1914	1914	1914	10
531	20231019	111600	129648561	1914	1914	1914	1914	0
532	20231019	111500	129648561	1914	1914	1914	1914	0
533	20231019	111400	129648561	1914	1914	1914	1914	0
534	20231019	111300	129648561	1914	1914	1914	1914	1000
535	20231019	111200	127734561	1914	1914	1914	1914	0
536	20231019	111100	127734561	1914	1914	1914	1914	0
537	20231019	111000	127734561	1914	1914	1914	1914	0
538	20231019	110900	127734561	1914	1914	1914	1914	0
539	20231019	110800	127734561	1914	1914	1914	1914	0
540	20231019	110700	127734561	1914	1914	1914	1914	0
541	20231019	110600	127734561	1914	1914	1914	1914	0
542	20231019	110500	127734561	1914	1914	1914	1914	0
543	20231019	110400	127734561	1914	1910	1914	1910	2251
544	20231019	110300	123427246	1910	1910	1910	1910	2998
545	20231019	110200	117701066	1910	1910	1910	1910	0
546	20231019	110100	117701066	1910	1910	1910	1910	0
547	20231019	110000	117701066	1910	1910	1910	1910	0
548	20231019	105900	117701066	1910	1910	1910	1910	100
549	20231019	105800	117510066	1907	1910	1910	1907	1000
550	20231019	105700	115602208	1910	1911	1911	1910	2000
551	20231019	105600	111781817	1914	1914	1914	1914	0
552	20231019	105500	111781817	1914	1914	1914	1914	0
553	20231019	105400	111781817	1914	1913	1914	1913	1565
554	20231019	105300	108787082	1910	1911	1912	1910	122
555	20231019	105200	108553911	1911	1911	1911	1911	0
556	20231019	105100	108553911	1911	1911	1912	1911	349
557	20231019	105000	107886872	1911	1911	1911	1911	0
558	20231019	104900	107886872	1911	1911	1912	1911	1352
559	20231019	104800	105303100	1911	1912	1912	1911	255
560	20231019	104700	104815565	1913	1914	1914	1913	120
561	20231019	104600	104585986	1914	1914	1914	1914	600
562	20231019	104500	103437586	1914	1915	1915	1914	103
563	20231019	104400	103240441	1915	1915	1915	1915	0
564	20231019	104300	103240441	1915	1915	1915	1915	0
565	20231019	104200	103240441	1915	1915	1915	1914	2902
566	20231019	104100	97683284	1915	1917	1917	1915	488
567	20231019	104000	96748126	1918	1918	1918	1918	0
568	20231019	103900	96748126	1918	1921	1921	1918	144
569	20231019	103800	96471873	1921	1922	1922	1921	5
570	20231019	103700	96462265	1926	1926	1926	1926	437
571	20231019	103600	95620603	1927	1927	1927	1918	9
572	20231019	103500	95603305	1918	1919	1919	1918	500
573	20231019	103400	94643905	1931	1931	1931	1931	1
574	20231019	103300	94641974	1918	1919	1919	1918	2147
575	20231019	103200	90524025	1920	1922	1922	1920	2863
576	20231019	103100	85026913	1926	1926	1926	1926	1
577	20231019	103000	85024987	1921	1921	1921	1921	1600
578	20231019	102900	81951387	1928	1928	1928	1928	50
579	20231019	102800	81854987	1930	1930	1930	1930	0
580	20231019	102700	81854987	1930	1928	1930	1928	100
581	20231019	102600	81662068	1930	1928	1930	1928	100
582	20231019	102500	81469185	1930	1930	1930	1930	0
583	20231019	102400	81469185	1930	1930	1930	1930	0
584	20231019	102300	81469185	1930	1930	1930	1930	0
585	20231019	102200	81469185	1930	1930	1930	1930	10
586	20231019	102100	81449885	1930	1930	1930	1930	0
587	20231019	102000	81449885	1930	1930	1930	1930	0
588	20231019	101900	81449885	1930	1930	1930	1930	0
589	20231019	101800	81449885	1930	1930	1930	1930	3
590	20231019	101700	81444095	1930	1930	1930	1930	0
591	20231019	101600	81444095	1930	1930	1930	1930	10
592	20231019	101500	81424795	1932	1932	1932	1932	0
593	20231019	101400	81424795	1932	1932	1932	1932	1
594	20231019	101300	81422863	1921	1920	1925	1920	1344
595	20231019	101200	78840562	1920	1920	1920	1920	0
596	20231019	101100	78840562	1920	1921	1921	1920	382
597	20231019	101000	78107121	1921	1921	1921	1921	63
598	20231019	100900	77986098	1921	1921	1921	1920	1298
599	20231019	100800	75492815	1921	1921	1921	1921	172
600	20231019	100700	75162403	1923	1923	1923	1923	0
601	20231019	100600	75162403	1923	1923	1923	1923	9
602	20231019	100500	75145096	1923	1923	1923	1923	5
603	20231019	100400	75135481	1923	1923	1923	1923	0
604	20231019	100300	75135481	1923	1923	1923	1923	3
605	20231019	100200	75129712	1924	1925	1925	1924	5
606	20231019	100100	75120089	1929	1929	1929	1929	0
607	20231019	100000	75120089	1929	1929	1929	1929	0
608	20231019	095900	75120089	1929	1929	1929	1929	0
609	20231019	095800	75120089	1929	1929	1929	1929	1
610	20231019	095700	75118160	1925	1925	1925	1925	0
611	20231019	095600	75118160	1925	1924	1925	1924	100
612	20231019	095500	74925687	1923	1923	1923	1923	0
613	20231019	095400	74925687	1923	1923	1923	1923	50
614	20231019	095300	74829537	1925	1927	1927	1925	1889
615	20231019	095200	71191543	1926	1926	1926	1926	0
616	20231019	095100	71191543	1926	1926	1926	1926	0
617	20231019	095000	71191543	1926	1927	1927	1926	24
618	20231019	094900	71145296	1925	1925	1925	1925	0
619	20231019	094800	71145296	1925	1925	1925	1925	27
620	20231019	094700	71093321	1923	1924	1924	1923	330
621	20231019	094600	70458674	1927	1931	1931	1927	2640
622	20231019	094500	65371042	1930	1931	1931	1930	69
623	20231019	094400	65237870	1934	1934	1934	1934	0
624	20231019	094300	65237870	1934	1934	1934	1934	0
625	20231019	094200	65237870	1934	1920	1934	1920	921
626	20231019	094100	63467740	1920	1920	1920	1920	0
627	20231019	094000	63467740	1920	1920	1920	1920	0
628	20231019	093900	63467740	1920	1920	1920	1920	1
629	20231019	093800	63465820	1921	1921	1921	1921	0
630	20231019	093700	63465820	1921	1921	1921	1921	1
631	20231019	093600	63463899	1922	1922	1922	1922	1
632	20231019	093500	63461977	1917	1917	1917	1917	1773
633	20231019	093400	60063136	1921	1916	1921	1916	107
634	20231019	093300	59858089	1921	1921	1921	1921	2
635	20231019	093200	59854247	1921	1921	1921	1914	53
636	20231019	093100	59752441	1921	1921	1921	1921	1
637	20231019	093000	59750520	1915	1914	1915	1914	651
638	20231019	092900	58504306	1911	1913	1913	1911	382
639	20231019	092800	57773693	1914	1914	1914	1914	0
640	20231019	092700	57773693	1914	1914	1914	1913	66
641	20231019	092600	57647417	1913	1913	1913	1913	55
642	20231019	092500	57542202	1906	1910	1910	1906	3990
643	20231019	092400	49930280	1914	1915	1916	1910	1925
644	20231019	092300	46245052	1915	1915	1915	1915	0
645	20231019	092200	46245052	1915	1915	1915	1915	81
646	20231019	092100	46089937	1915	1915	1915	1915	0
647	20231019	092000	46089937	1915	1914	1915	1913	407
648	20231019	091900	45311327	1911	1912	1912	1911	144
649	20231019	091800	45036114	1912	1911	1912	1911	1149
650	20231019	091700	42839260	1909	1912	1912	1909	485
651	20231019	091600	41912759	1911	1919	1923	1910	4676
652	20231019	091500	32970419	1917	1913	1917	1913	2388
653	20231019	091400	28402091	1913	1922	1922	1913	2857
654	20231019	091300	22934388	1920	1933	1933	1920	971
655	20231019	091200	21066142	1934	1934	1934	1934	108
656	20231019	091100	20857270	1936	1937	1938	1936	25
657	20231019	091000	20808838	1937	1935	1937	1928	149
658	20231019	090900	20521142	1938	1939	1939	1938	2597
659	20231019	090800	15488146	1939	1941	1941	1939	100
660	20231019	090700	15294244	1938	1948	1948	1936	343
661	20231019	090600	14628820	1940	1948	1948	1940	233
662	20231019	090500	14175192	1948	1948	1948	1948	131
663	20231019	090400	13920004	1948	1950	1950	1948	3115
664	20231019	090300	7847783	1950	1958	1958	1950	553
665	20231019	090200	6767202	1957	1957	1975	1957	2687
666	20231019	090100	1508421	1957	1957	1957	1957	32
667	20231019	090000	1445797	1957	1974	1978	1957	732