KissMeData/452670/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	210000	29456443	1973	1973	1973	1973	402
3	20231019	205900	29456443	1973	1973	1973	1973	0
4	20231019	205800	29456443	1973	1973	1973	1973	0
5	20231019	205700	29456443	1973	1973	1973	1973	0
6	20231019	205600	29456443	1973	1973	1973	1973	0
7	20231019	205500	29456443	1973	1973	1973	1973	0
8	20231019	205400	29456443	1973	1973	1973	1973	0
9	20231019	205300	29456443	1973	1973	1973	1973	0
10	20231019	205200	29456443	1973	1973	1973	1973	0
11	20231019	205100	29456443	1973	1973	1973	1973	0
12	20231019	205000	29456443	1973	1973	1973	1973	0
13	20231019	204900	29456443	1973	1973	1973	1973	0
14	20231019	204800	29456443	1973	1973	1973	1973	0
15	20231019	204700	29456443	1973	1973	1973	1973	0
16	20231019	204600	29456443	1973	1973	1973	1973	0
17	20231019	204500	29456443	1973	1973	1973	1973	0
18	20231019	204400	29456443	1973	1973	1973	1973	0
19	20231019	204300	29456443	1973	1973	1973	1973	0
20	20231019	204200	29456443	1973	1973	1973	1973	0
21	20231019	204100	29456443	1973	1973	1973	1973	0
22	20231019	204000	29456443	1973	1973	1973	1973	0
23	20231019	203900	29456443	1973	1973	1973	1973	0
24	20231019	203800	29456443	1973	1973	1973	1973	0
25	20231019	203700	29456443	1973	1973	1973	1973	0
26	20231019	203600	29456443	1973	1973	1973	1973	0
27	20231019	203500	29456443	1973	1973	1973	1973	0
28	20231019	203400	29456443	1973	1973	1973	1973	0
29	20231019	203300	29456443	1973	1973	1973	1973	0
30	20231019	203200	29456443	1973	1973	1973	1973	0
31	20231019	203100	29456443	1973	1973	1973	1973	0
32	20231019	203000	29456443	1973	1973	1973	1973	402
33	20231019	202900	29456443	1973	1973	1973	1973	0
34	20231019	202800	29456443	1973	1973	1973	1973	0
35	20231019	202700	29456443	1973	1973	1973	1973	0
36	20231019	202600	29456443	1973	1973	1973	1973	0
37	20231019	202500	29456443	1973	1973	1973	1973	0
38	20231019	202400	29456443	1973	1973	1973	1973	0
39	20231019	202300	29456443	1973	1973	1973	1973	0
40	20231019	202200	29456443	1973	1973	1973	1973	0
41	20231019	202100	29456443	1973	1973	1973	1973	0
42	20231019	202000	29456443	1973	1973	1973	1973	0
43	20231019	201900	29456443	1973	1973	1973	1973	0
44	20231019	201800	29456443	1973	1973	1973	1973	0
45	20231019	201700	29456443	1973	1973	1973	1973	0
46	20231019	201600	29456443	1973	1973	1973	1973	0
47	20231019	201500	29456443	1973	1973	1973	1973	0
48	20231019	201400	29456443	1973	1973	1973	1973	0
49	20231019	201300	29456443	1973	1973	1973	1973	0
50	20231019	201200	29456443	1973	1973	1973	1973	0
51	20231019	201100	29456443	1973	1973	1973	1973	0
52	20231019	201000	29456443	1973	1973	1973	1973	0
53	20231019	200900	29456443	1973	1973	1973	1973	0
54	20231019	200800	29456443	1973	1973	1973	1973	0
55	20231019	200700	29456443	1973	1973	1973	1973	0
56	20231019	200600	29456443	1973	1973	1973	1973	0
57	20231019	200500	29456443	1973	1973	1973	1973	0
58	20231019	200400	29456443	1973	1973	1973	1973	0
59	20231019	200300	29456443	1973	1973	1973	1973	0
60	20231019	200200	29456443	1973	1973	1973	1973	0
61	20231019	200100	29456443	1973	1973	1973	1973	0
62	20231019	200000	29456443	1973	1973	1973	1973	402
63	20231019	195900	29456443	1973	1973	1973	1973	0
64	20231019	195800	29456443	1973	1973	1973	1973	0
65	20231019	195700	29456443	1973	1973	1973	1973	0
66	20231019	195600	29456443	1973	1973	1973	1973	0
67	20231019	195500	29456443	1973	1973	1973	1973	0
68	20231019	195400	29456443	1973	1973	1973	1973	0
69	20231019	195300	29456443	1973	1973	1973	1973	0
70	20231019	195200	29456443	1973	1973	1973	1973	0
71	20231019	195100	29456443	1973	1973	1973	1973	0
72	20231019	195000	29456443	1973	1973	1973	1973	0
73	20231019	194900	29456443	1973	1973	1973	1973	0
74	20231019	194800	29456443	1973	1973	1973	1973	0
75	20231019	194700	29456443	1973	1973	1973	1973	0
76	20231019	194600	29456443	1973	1973	1973	1973	0
77	20231019	194500	29456443	1973	1973	1973	1973	0
78	20231019	194400	29456443	1973	1973	1973	1973	0
79	20231019	194300	29456443	1973	1973	1973	1973	0
80	20231019	194200	29456443	1973	1973	1973	1973	0
81	20231019	194100	29456443	1973	1973	1973	1973	0
82	20231019	194000	29456443	1973	1973	1973	1973	0
83	20231019	193900	29456443	1973	1973	1973	1973	0
84	20231019	193800	29456443	1973	1973	1973	1973	0
85	20231019	193700	29456443	1973	1973	1973	1973	0
86	20231019	193600	29456443	1973	1973	1973	1973	0
87	20231019	193500	29456443	1973	1973	1973	1973	0
88	20231019	193400	29456443	1973	1973	1973	1973	0
89	20231019	193300	29456443	1973	1973	1973	1973	0
90	20231019	193200	29456443	1973	1973	1973	1973	0
91	20231019	193100	29456443	1973	1973	1973	1973	0
92	20231019	193000	29456443	1973	1973	1973	1973	402
93	20231019	192900	29456443	1973	1973	1973	1973	0
94	20231019	192800	29456443	1973	1973	1973	1973	0
95	20231019	192700	29456443	1973	1973	1973	1973	0
96	20231019	192600	29456443	1973	1973	1973	1973	0
97	20231019	192500	29456443	1973	1973	1973	1973	0
98	20231019	192400	29456443	1973	1973	1973	1973	0
99	20231019	192300	29456443	1973	1973	1973	1973	0
100	20231019	192200	29456443	1973	1973	1973	1973	0
101	20231019	192100	29456443	1973	1973	1973	1973	0
102	20231019	192000	29456443	1973	1973	1973	1973	0
103	20231019	191900	29456443	1973	1973	1973	1973	0
104	20231019	191800	29456443	1973	1973	1973	1973	0
105	20231019	191700	29456443	1973	1973	1973	1973	0
106	20231019	191600	29456443	1973	1973	1973	1973	0
107	20231019	191500	29456443	1973	1973	1973	1973	0
108	20231019	191400	29456443	1973	1973	1973	1973	0
109	20231019	191300	29456443	1973	1973	1973	1973	0
110	20231019	191200	29456443	1973	1973	1973	1973	0
111	20231019	191100	29456443	1973	1973	1973	1973	0
112	20231019	191000	29456443	1973	1973	1973	1973	0
113	20231019	190900	29456443	1973	1973	1973	1973	0
114	20231019	190800	29456443	1973	1973	1973	1973	0
115	20231019	190700	29456443	1973	1973	1973	1973	0
116	20231019	190600	29456443	1973	1973	1973	1973	0
117	20231019	190500	29456443	1973	1973	1973	1973	0
118	20231019	190400	29456443	1973	1973	1973	1973	0
119	20231019	190300	29456443	1973	1973	1973	1973	0
120	20231019	190200	29456443	1973	1973	1973	1973	0
121	20231019	190100	29456443	1973	1973	1973	1973	0
122	20231019	190000	29456443	1973	1973	1973	1973	402
123	20231019	185900	29456443	1973	1973	1973	1973	0
124	20231019	185800	29456443	1973	1973	1973	1973	0
125	20231019	185700	29456443	1973	1973	1973	1973	0
126	20231019	185600	29456443	1973	1973	1973	1973	0
127	20231019	185500	29456443	1973	1973	1973	1973	0
128	20231019	185400	29456443	1973	1973	1973	1973	0
129	20231019	185300	29456443	1973	1973	1973	1973	0
130	20231019	185200	29456443	1973	1973	1973	1973	0
131	20231019	185100	29456443	1973	1973	1973	1973	0
132	20231019	185000	29456443	1973	1973	1973	1973	0
133	20231019	184900	29456443	1973	1973	1973	1973	0
134	20231019	184800	29456443	1973	1973	1973	1973	0
135	20231019	184700	29456443	1973	1973	1973	1973	0
136	20231019	184600	29456443	1973	1973	1973	1973	0
137	20231019	184500	29456443	1973	1973	1973	1973	0
138	20231019	184400	29456443	1973	1973	1973	1973	0
139	20231019	184300	29456443	1973	1973	1973	1973	0
140	20231019	184200	29456443	1973	1973	1973	1973	0
141	20231019	184100	29456443	1973	1973	1973	1973	0
142	20231019	184000	29456443	1973	1973	1973	1973	0
143	20231019	183900	29456443	1973	1973	1973	1973	0
144	20231019	183800	29456443	1973	1973	1973	1973	0
145	20231019	183700	29456443	1973	1973	1973	1973	0
146	20231019	183600	29456443	1973	1973	1973	1973	0
147	20231019	183500	29456443	1973	1973	1973	1973	0
148	20231019	183400	29456443	1973	1973	1973	1973	0
149	20231019	183300	29456443	1973	1973	1973	1973	0
150	20231019	183200	29456443	1973	1973	1973	1973	0
151	20231019	183100	29456443	1973	1973	1973	1973	0
152	20231019	183000	29456443	1973	1973	1973	1973	402
153	20231019	182900	29456443	1973	1973	1973	1973	0
154	20231019	182800	29456443	1973	1973	1973	1973	0
155	20231019	182700	29456443	1973	1973	1973	1973	0
156	20231019	182600	29456443	1973	1973	1973	1973	0
157	20231019	182500	29456443	1973	1973	1973	1973	0
158	20231019	182400	29456443	1973	1973	1973	1973	0
159	20231019	182300	29456443	1973	1973	1973	1973	0
160	20231019	182200	29456443	1973	1973	1973	1973	0
161	20231019	182100	29456443	1973	1973	1973	1973	0
162	20231019	182000	29456443	1973	1973	1973	1973	0
163	20231019	181900	29456443	1973	1973	1973	1973	0
164	20231019	181800	29456443	1973	1973	1973	1973	0
165	20231019	181700	29456443	1973	1973	1973	1973	0
166	20231019	181600	29456443	1973	1973	1973	1973	0
167	20231019	181500	29456443	1973	1973	1973	1973	0
168	20231019	181400	29456443	1973	1973	1973	1973	0
169	20231019	181300	29456443	1973	1973	1973	1973	0
170	20231019	181200	29456443	1973	1973	1973	1973	0
171	20231019	181100	29456443	1973	1973	1973	1973	0
172	20231019	181000	29456443	1973	1973	1973	1973	0
173	20231019	180900	29456443	1973	1973	1973	1973	0
174	20231019	180800	29456443	1973	1973	1973	1973	0
175	20231019	180700	29456443	1973	1973	1973	1973	0
176	20231019	180600	29456443	1973	1973	1973	1973	0
177	20231019	180500	29456443	1973	1973	1973	1973	0
178	20231019	180400	29456443	1973	1973	1973	1973	0
179	20231019	180300	29456443	1973	1973	1973	1973	0
180	20231019	180200	29456443	1973	1973	1973	1973	0
181	20231019	180100	29456443	1973	1973	1973	1973	0
182	20231019	180000	29456443	1973	1973	1973	1973	402
183	20231019	175900	29456443	1973	1973	1973	1973	0
184	20231019	175800	29456443	1973	1973	1973	1973	0
185	20231019	175700	29456443	1973	1973	1973	1973	0
186	20231019	175600	29456443	1973	1973	1973	1973	0
187	20231019	175500	29456443	1973	1973	1973	1973	0
188	20231019	175400	29456443	1973	1973	1973	1973	0
189	20231019	175300	29456443	1973	1973	1973	1973	0
190	20231019	175200	29456443	1973	1973	1973	1973	0
191	20231019	175100	29456443	1973	1973	1973	1973	0
192	20231019	175000	29456443	1973	1973	1973	1973	0
193	20231019	174900	29456443	1973	1973	1973	1973	0
194	20231019	174800	29456443	1973	1973	1973	1973	0
195	20231019	174700	29456443	1973	1973	1973	1973	0
196	20231019	174600	29456443	1973	1973	1973	1973	0
197	20231019	174500	29456443	1973	1973	1973	1973	0
198	20231019	174400	29456443	1973	1973	1973	1973	0
199	20231019	174300	29456443	1973	1973	1973	1973	0
200	20231019	174200	29456443	1973	1973	1973	1973	0
201	20231019	174100	29456443	1973	1973	1973	1973	0
202	20231019	174000	29456443	1973	1973	1973	1973	0
203	20231019	173900	29456443	1973	1973	1973	1973	0
204	20231019	173800	29456443	1973	1973	1973	1973	0
205	20231019	173700	29456443	1973	1973	1973	1973	0
206	20231019	173600	29456443	1973	1973	1973	1973	0
207	20231019	173500	29456443	1973	1973	1973	1973	0
208	20231019	173400	29456443	1973	1973	1973	1973	0
209	20231019	173300	29456443	1973	1973	1973	1973	0
210	20231019	173200	29456443	1973	1973	1973	1973	0
211	20231019	173100	29456443	1973	1973	1973	1973	0
212	20231019	173000	29456443	1973	1973	1973	1973	402
213	20231019	172900	29456443	1973	1973	1973	1973	0
214	20231019	172800	29456443	1973	1973	1973	1973	0
215	20231019	172700	29456443	1973	1973	1973	1973	0
216	20231019	172600	29456443	1973	1973	1973	1973	0
217	20231019	172500	29456443	1973	1973	1973	1973	0
218	20231019	172400	29456443	1973	1973	1973	1973	0
219	20231019	172300	29456443	1973	1973	1973	1973	0
220	20231019	172200	29456443	1973	1973	1973	1973	0
221	20231019	172100	29456443	1973	1973	1973	1973	0
222	20231019	172000	29456443	1973	1973	1973	1973	0
223	20231019	171900	29456443	1973	1973	1973	1973	0
224	20231019	171800	29456443	1973	1973	1973	1973	0
225	20231019	171700	29456443	1973	1973	1973	1973	0
226	20231019	171600	29456443	1973	1973	1973	1973	0
227	20231019	171500	29456443	1973	1973	1973	1973	0
228	20231019	171400	29456443	1973	1973	1973	1973	0
229	20231019	171300	29456443	1973	1973	1973	1973	0
230	20231019	171200	29456443	1973	1973	1973	1973	0
231	20231019	171100	29456443	1973	1973	1973	1973	0
232	20231019	171000	29456443	1973	1973	1973	1973	0
233	20231019	170900	29456443	1973	1973	1973	1973	0
234	20231019	170800	29456443	1973	1973	1973	1973	0
235	20231019	170700	29456443	1973	1973	1973	1973	0
236	20231019	170600	29456443	1973	1973	1973	1973	0
237	20231019	170500	29456443	1973	1973	1973	1973	0
238	20231019	170400	29456443	1973	1973	1973	1973	0
239	20231019	170300	29456443	1973	1973	1973	1973	0
240	20231019	170200	29456443	1973	1973	1973	1973	0
241	20231019	170100	29456443	1973	1973	1973	1973	0
242	20231019	170000	29456443	1973	1973	1973	1973	402
243	20231019	165900	29456443	1973	1973	1973	1973	0
244	20231019	165800	29456443	1973	1973	1973	1973	0
245	20231019	165700	29456443	1973	1973	1973	1973	0
246	20231019	165600	29456443	1973	1973	1973	1973	0
247	20231019	165500	29456443	1973	1973	1973	1973	0
248	20231019	165400	29456443	1973	1973	1973	1973	0
249	20231019	165300	29456443	1973	1973	1973	1973	0
250	20231019	165200	29456443	1973	1973	1973	1973	0
251	20231019	165100	29456443	1973	1973	1973	1973	0
252	20231019	165000	29456443	1973	1973	1973	1973	0
253	20231019	164900	29456443	1973	1973	1973	1973	0
254	20231019	164800	29456443	1973	1973	1973	1973	0
255	20231019	164700	29456443	1973	1973	1973	1973	0
256	20231019	164600	29456443	1973	1973	1973	1973	0
257	20231019	164500	29456443	1973	1973	1973	1973	0
258	20231019	164400	29456443	1973	1973	1973	1973	0
259	20231019	164300	29456443	1973	1973	1973	1973	0
260	20231019	164200	29456443	1973	1973	1973	1973	0
261	20231019	164100	29456443	1973	1973	1973	1973	0
262	20231019	164000	29456443	1973	1973	1973	1973	0
263	20231019	163900	29456443	1973	1973	1973	1973	0
264	20231019	163800	29456443	1973	1973	1973	1973	0
265	20231019	163700	29456443	1973	1973	1973	1973	0
266	20231019	163600	29456443	1973	1973	1973	1973	0
267	20231019	163500	29456443	1973	1973	1973	1973	0
268	20231019	163400	29456443	1973	1973	1973	1973	0
269	20231019	163300	29456443	1973	1973	1973	1973	0
270	20231019	163200	29456443	1973	1973	1973	1973	0
271	20231019	163100	29456443	1973	1973	1973	1973	0
272	20231019	163000	29456443	1973	1973	1973	1973	402
273	20231019	162900	29456443	1973	1973	1973	1973	0
274	20231019	162800	29456443	1973	1973	1973	1973	0
275	20231019	162700	29456443	1973	1973	1973	1973	0
276	20231019	162600	29456443	1973	1973	1973	1973	0
277	20231019	162500	29456443	1973	1973	1973	1973	0
278	20231019	162400	29456443	1973	1973	1973	1973	0
279	20231019	162300	29456443	1973	1973	1973	1973	0
280	20231019	162200	29456443	1973	1973	1973	1973	0
281	20231019	162100	29456443	1973	1973	1973	1973	0
282	20231019	162000	29456443	1973	1973	1973	1973	0
283	20231019	161900	29456443	1973	1973	1973	1973	0
284	20231019	161800	29456443	1973	1973	1973	1973	0
285	20231019	161700	29456443	1973	1973	1973	1973	0
286	20231019	161600	29456443	1973	1973	1973	1973	0
287	20231019	161500	29456443	1973	1973	1973	1973	0
288	20231019	161400	29456443	1973	1973	1973	1973	0
289	20231019	161300	29456443	1973	1973	1973	1973	0
290	20231019	161200	29456443	1973	1973	1973	1973	0
291	20231019	161100	29456443	1973	1973	1973	1973	0
292	20231019	161000	29456443	1973	1973	1973	1973	0
293	20231019	160900	29456443	1973	1973	1973	1973	0
294	20231019	160800	29456443	1973	1973	1973	1973	0
295	20231019	160700	29456443	1973	1973	1973	1973	0
296	20231019	160600	29456443	1973	1973	1973	1973	0
297	20231019	160500	29456443	1973	1973	1973	1973	0
298	20231019	160400	29456443	1973	1973	1973	1973	0
299	20231019	160300	29456443	1973	1973	1973	1973	0
300	20231019	160200	29456443	1973	1973	1973	1973	0
301	20231019	160100	29456443	1973	1973	1973	1973	0
302	20231019	160000	29456443	1973	1973	1973	1973	402
303	20231019	155900	29456443	1973	1973	1973	1973	0
304	20231019	155800	29456443	1973	1973	1973	1973	0
305	20231019	155700	29456443	1973	1973	1973	1973	0
306	20231019	155600	29456443	1973	1973	1973	1973	0
307	20231019	155500	29456443	1973	1973	1973	1973	0
308	20231019	155400	29456443	1973	1973	1973	1973	0
309	20231019	155300	29456443	1973	1973	1973	1973	0
310	20231019	155200	29456443	1973	1973	1973	1973	0
311	20231019	155100	29456443	1973	1973	1973	1973	0
312	20231019	155000	29456443	1973	1973	1973	1973	0
313	20231019	154900	29456443	1973	1973	1973	1973	0
314	20231019	154800	29456443	1973	1973	1973	1973	0
315	20231019	154700	29456443	1973	1973	1973	1973	0
316	20231019	154600	29456443	1973	1973	1973	1973	0
317	20231019	154500	29456443	1973	1973	1973	1973	0
318	20231019	154400	29456443	1973	1973	1973	1973	0
319	20231019	154300	29456443	1973	1973	1973	1973	0
320	20231019	154200	29456443	1973	1973	1973	1973	0
321	20231019	154100	29456443	1973	1973	1973	1973	0
322	20231019	154000	29456443	1973	1973	1973	1973	0
323	20231019	153900	29456443	1973	1973	1973	1973	0
324	20231019	153800	29456443	1973	1973	1973	1973	0
325	20231019	153700	29456443	1973	1973	1973	1973	0
326	20231019	153600	29456443	1973	1973	1973	1973	0
327	20231019	153500	29456443	1973	1973	1973	1973	0
328	20231019	153400	29456443	1973	1973	1973	1973	0
329	20231019	153300	29456443	1973	1973	1973	1973	0
330	20231019	153200	29456443	1973	1973	1973	1973	0
331	20231019	153100	29456443	1973	1973	1973	1973	0
332	20231019	153000	29456443	1973	1973	1973	1973	804
333	20231019	152900	28663297	1973	1973	1973	1973	0
334	20231019	152800	28663297	1973	1973	1973	1973	0
335	20231019	152700	28663297	1973	1973	1973	1973	0
336	20231019	152600	28663297	1973	1973	1973	1973	0
337	20231019	152500	28663297	1973	1973	1973	1973	0
338	20231019	152400	28663297	1973	1973	1973	1973	0
339	20231019	152300	28663297	1973	1973	1973	1973	0
340	20231019	152200	28663297	1973	1973	1973	1973	0
341	20231019	152100	28663297	1973	1973	1973	1973	0
342	20231019	152000	28663297	1973	1973	1973	1973	0
343	20231019	151900	28663297	1973	1973	1973	1973	0
344	20231019	151800	28663297	1973	1973	1973	1973	0
345	20231019	151700	28663297	1973	1971	1973	1971	410
346	20231019	151600	27855167	1971	1971	1971	1971	100
347	20231019	151500	27658067	1973	1973	1973	1973	1
348	20231019	151400	27656094	1973	1973	1973	1973	10
349	20231019	151300	27636364	1971	1971	1971	1971	1460
350	20231019	151200	24758704	1971	1971	1971	1971	0
351	20231019	151100	24758704	1971	1971	1971	1971	0
352	20231019	151000	24758704	1971	1971	1971	1971	1
353	20231019	150900	24756733	1971	1971	1971	1971	0
354	20231019	150800	24756733	1971	1971	1971	1971	0
355	20231019	150700	24756733	1971	1971	1971	1971	10
356	20231019	150600	24737023	1968	1968	1968	1968	20
357	20231019	150500	24697663	1971	1971	1971	1971	0
358	20231019	150400	24697663	1971	1971	1971	1971	10
359	20231019	150300	24677953	1968	1968	1968	1968	5
360	20231019	150200	24668113	1971	1971	1971	1971	0
361	20231019	150100	24668113	1971	1971	1971	1971	10
362	20231019	150000	24648403	1971	1971	1971	1971	0
363	20231019	145900	24648403	1971	1971	1971	1971	0
364	20231019	145800	24648403	1971	1971	1971	1971	0
365	20231019	145700	24648403	1971	1971	1971	1971	0
366	20231019	145600	24648403	1971	1971	1971	1971	0
367	20231019	145500	24648403	1971	1971	1971	1971	0
368	20231019	145400	24648403	1971	1971	1971	1971	0
369	20231019	145300	24648403	1971	1971	1971	1971	0
370	20231019	145200	24648403	1971	1971	1971	1971	0
371	20231019	145100	24648403	1971	1971	1971	1971	0
372	20231019	145000	24648403	1971	1971	1971	1971	0
373	20231019	144900	24648403	1971	1971	1971	1971	0
374	20231019	144800	24648403	1971	1971	1971	1971	0
375	20231019	144700	24648403	1971	1971	1971	1971	0
376	20231019	144600	24648403	1971	1971	1971	1971	0
377	20231019	144500	24648403	1971	1971	1971	1971	0
378	20231019	144400	24648403	1971	1968	1971	1968	210
379	20231019	144300	24235093	1971	1971	1971	1971	0
380	20231019	144200	24235093	1971	1971	1971	1971	0
381	20231019	144100	24235093	1971	1971	1971	1971	0
382	20231019	144000	24235093	1971	1971	1971	1971	0
383	20231019	143900	24235093	1971	1971	1971	1971	0
384	20231019	143800	24235093	1971	1971	1971	1971	0
385	20231019	143700	24235093	1971	1971	1971	1971	0
386	20231019	143600	24235093	1971	1971	1971	1971	0
387	20231019	143500	24235093	1971	1971	1971	1971	0
388	20231019	143400	24235093	1971	1971	1971	1971	0
389	20231019	143300	24235093	1971	1971	1971	1971	0
390	20231019	143200	24235093	1971	1971	1971	1971	0
391	20231019	143100	24235093	1971	1971	1971	1971	0
392	20231019	143000	24235093	1971	1971	1971	1971	0
393	20231019	142900	24235093	1971	1971	1971	1971	0
394	20231019	142800	24235093	1971	1971	1971	1971	0
395	20231019	142700	24235093	1971	1971	1971	1971	0
396	20231019	142600	24235093	1971	1971	1971	1971	0
397	20231019	142500	24235093	1971	1971	1971	1971	0
398	20231019	142400	24235093	1971	1971	1971	1971	0
399	20231019	142300	24235093	1971	1971	1971	1971	0
400	20231019	142200	24235093	1971	1971	1971	1971	0
401	20231019	142100	24235093	1971	1971	1971	1971	0
402	20231019	142000	24235093	1971	1971	1971	1971	0
403	20231019	141900	24235093	1971	1971	1971	1971	0
404	20231019	141800	24235093	1971	1971	1971	1971	0
405	20231019	141700	24235093	1971	1971	1971	1971	0
406	20231019	141600	24235093	1971	1971	1971	1971	0
407	20231019	141500	24235093	1971	1971	1971	1971	0
408	20231019	141400	24235093	1971	1971	1971	1971	0
409	20231019	141300	24235093	1971	1971	1971	1971	0
410	20231019	141200	24235093	1971	1971	1971	1971	0
411	20231019	141100	24235093	1971	1971	1971	1971	0
412	20231019	141000	24235093	1971	1971	1971	1971	0
413	20231019	140900	24235093	1971	1971	1971	1971	1
414	20231019	140800	24233122	1971	1971	1971	1971	0
415	20231019	140700	24233122	1971	1971	1971	1971	0
416	20231019	140600	24233122	1971	1971	1971	1971	1
417	20231019	140500	24231151	1971	1971	1971	1971	0
418	20231019	140400	24231151	1971	1971	1971	1971	0
419	20231019	140300	24231151	1971	1971	1971	1971	0
420	20231019	140200	24231151	1971	1971	1971	1971	1
421	20231019	140100	24229180	1971	1971	1971	1971	1
422	20231019	140000	24227209	1971	1971	1971	1971	0
423	20231019	135900	24227209	1971	1971	1971	1971	0
424	20231019	135800	24227209	1971	1971	1971	1971	0
425	20231019	135700	24227209	1971	1971	1971	1971	1
426	20231019	135600	24225238	1971	1971	1971	1971	0
427	20231019	135500	24225238	1971	1971	1971	1971	1
428	20231019	135400	24223267	1971	1971	1971	1971	0
429	20231019	135300	24223267	1971	1971	1971	1971	0
430	20231019	135200	24223267	1971	1971	1971	1971	0
431	20231019	135100	24223267	1971	1971	1971	1971	0
432	20231019	135000	24223267	1971	1971	1971	1971	0
433	20231019	134900	24223267	1971	1971	1971	1971	10
434	20231019	134800	24203557	1970	1970	1970	1970	980
435	20231019	134700	22272957	1970	1970	1970	1970	0
436	20231019	134600	22272957	1970	1970	1970	1970	0
437	20231019	134500	22272957	1970	1970	1970	1970	0
438	20231019	134400	22272957	1970	1970	1970	1970	0
439	20231019	134300	22272957	1970	1970	1970	1970	0
440	20231019	134200	22272957	1970	1970	1970	1970	0
441	20231019	134100	22272957	1970	1970	1970	1970	0
442	20231019	134000	22272957	1970	1970	1970	1970	0
443	20231019	133900	22272957	1970	1970	1970	1970	0
444	20231019	133800	22272957	1970	1970	1970	1970	0
445	20231019	133700	22272957	1970	1970	1970	1970	10
446	20231019	133600	22253257	1968	1968	1968	1968	0
447	20231019	133500	22253257	1968	1968	1968	1968	27
448	20231019	133400	22200121	1970	1970	1970	1970	0
449	20231019	133300	22200121	1970	1970	1970	1970	0
450	20231019	133200	22200121	1970	1970	1970	1970	0
451	20231019	133100	22200121	1970	1970	1970	1970	0
452	20231019	133000	22200121	1970	1970	1970	1970	0
453	20231019	132900	22200121	1970	1970	1970	1970	0
454	20231019	132800	22200121	1970	1970	1970	1970	0
455	20231019	132700	22200121	1970	1970	1970	1970	0
456	20231019	132600	22200121	1970	1970	1970	1970	0
457	20231019	132500	22200121	1970	1970	1970	1970	0
458	20231019	132400	22200121	1970	1970	1970	1970	0
459	20231019	132300	22200121	1970	1970	1970	1970	0
460	20231019	132200	22200121	1970	1970	1970	1970	0
461	20231019	132100	22200121	1970	1970	1970	1970	0
462	20231019	132000	22200121	1970	1970	1970	1970	0
463	20231019	131900	22200121	1970	1970	1970	1970	0
464	20231019	131800	22200121	1970	1970	1970	1970	0
465	20231019	131700	22200121	1970	1970	1970	1970	0
466	20231019	131600	22200121	1970	1970	1970	1970	0
467	20231019	131500	22200121	1970	1970	1970	1970	0
468	20231019	131400	22200121	1970	1970	1970	1970	0
469	20231019	131300	22200121	1970	1970	1970	1970	0
470	20231019	131200	22200121	1970	1970	1970	1970	0
471	20231019	131100	22200121	1970	1970	1970	1970	0
472	20231019	131000	22200121	1970	1970	1970	1970	0
473	20231019	130900	22200121	1970	1970	1970	1970	0
474	20231019	130800	22200121	1970	1970	1970	1970	0
475	20231019	130700	22200121	1970	1970	1970	1970	0
476	20231019	130600	22200121	1970	1970	1970	1970	0
477	20231019	130500	22200121	1970	1970	1970	1970	0
478	20231019	130400	22200121	1970	1970	1970	1970	0
479	20231019	130300	22200121	1970	1970	1970	1970	0
480	20231019	130200	22200121	1970	1970	1970	1970	0
481	20231019	130100	22200121	1970	1970	1970	1970	0
482	20231019	130000	22200121	1970	1970	1970	1970	0
483	20231019	125900	22200121	1970	1970	1970	1970	10
484	20231019	125800	22180421	1966	1966	1966	1966	30
485	20231019	125700	22121441	1970	1970	1970	1970	0
486	20231019	125600	22121441	1970	1970	1970	1970	0
487	20231019	125500	22121441	1970	1970	1970	1970	0
488	20231019	125400	22121441	1970	1970	1970	1970	0
489	20231019	125300	22121441	1970	1970	1970	1970	0
490	20231019	125200	22121441	1970	1970	1970	1970	0
491	20231019	125100	22121441	1970	1970	1970	1970	0
492	20231019	125000	22121441	1970	1970	1970	1970	10
493	20231019	124900	22101741	1966	1966	1966	1966	0
494	20231019	124800	22101741	1966	1966	1966	1966	0
495	20231019	124700	22101741	1966	1966	1966	1966	0
496	20231019	124600	22101741	1966	1966	1966	1966	0
497	20231019	124500	22101741	1966	1966	1966	1966	0
498	20231019	124400	22101741	1966	1966	1966	1966	0
499	20231019	124300	22101741	1966	1966	1966	1966	400
500	20231019	124200	21315341	1966	1966	1966	1966	0
501	20231019	124100	21315341	1966	1966	1966	1966	0
502	20231019	124000	21315341	1966	1966	1966	1966	0
503	20231019	123900	21315341	1966	1966	1966	1966	0
504	20231019	123800	21315341	1966	1966	1966	1966	0
505	20231019	123700	21315341	1966	1966	1966	1966	0
506	20231019	123600	21315341	1966	1966	1966	1966	0
507	20231019	123500	21315341	1966	1966	1966	1966	0
508	20231019	123400	21315341	1966	1966	1966	1966	0
509	20231019	123300	21315341	1966	1966	1966	1966	0
510	20231019	123200	21315341	1966	1966	1966	1966	0
511	20231019	123100	21315341	1966	1966	1966	1966	0
512	20231019	123000	21315341	1966	1966	1966	1966	0
513	20231019	122900	21315341	1966	1966	1966	1966	0
514	20231019	122800	21315341	1966	1966	1966	1966	0
515	20231019	122700	21315341	1966	1966	1966	1966	0
516	20231019	122600	21315341	1966	1966	1966	1966	0
517	20231019	122500	21315341	1966	1966	1966	1966	0
518	20231019	122400	21315341	1966	1966	1966	1966	0
519	20231019	122300	21315341	1966	1966	1966	1966	0
520	20231019	122200	21315341	1966	1966	1966	1966	0
521	20231019	122100	21315341	1966	1966	1966	1966	0
522	20231019	122000	21315341	1966	1966	1966	1966	0
523	20231019	121900	21315341	1966	1966	1966	1966	0
524	20231019	121800	21315341	1966	1966	1966	1966	0
525	20231019	121700	21315341	1966	1966	1966	1966	0
526	20231019	121600	21315341	1966	1966	1966	1966	0
527	20231019	121500	21315341	1966	1966	1966	1966	0
528	20231019	121400	21315341	1966	1966	1966	1966	0
529	20231019	121300	21315341	1966	1966	1966	1966	0
530	20231019	121200	21315341	1966	1966	1966	1966	0
531	20231019	121100	21315341	1966	1966	1966	1966	0
532	20231019	121000	21315341	1966	1966	1966	1966	0
533	20231019	120900	21315341	1966	1966	1966	1966	0
534	20231019	120800	21315341	1966	1966	1966	1966	0
535	20231019	120700	21315341	1966	1966	1966	1966	0
536	20231019	120600	21315341	1966	1966	1966	1966	200
537	20231019	120500	20922141	1966	1966	1966	1966	300
538	20231019	120400	20332341	1965	1965	1965	1965	0
539	20231019	120300	20332341	1965	1965	1965	1965	0
540	20231019	120200	20332341	1965	1965	1965	1965	0
541	20231019	120100	20332341	1965	1965	1965	1965	0
542	20231019	120000	20332341	1965	1965	1965	1965	0
543	20231019	115900	20332341	1965	1965	1965	1965	0
544	20231019	115800	20332341	1965	1965	1965	1965	0
545	20231019	115700	20332341	1965	1965	1965	1965	0
546	20231019	115600	20332341	1965	1965	1965	1965	50
547	20231019	115500	20234091	1965	1965	1965	1965	0
548	20231019	115400	20234091	1965	1965	1965	1965	0
549	20231019	115300	20234091	1965	1965	1965	1965	0
550	20231019	115200	20234091	1965	1965	1965	1965	0
551	20231019	115100	20234091	1965	1965	1965	1965	0
552	20231019	115000	20234091	1965	1965	1965	1965	0
553	20231019	114900	20234091	1965	1965	1965	1965	200
554	20231019	114800	19841091	1965	1965	1965	1965	0
555	20231019	114700	19841091	1965	1965	1965	1965	0
556	20231019	114600	19841091	1965	1965	1965	1965	0
557	20231019	114500	19841091	1965	1965	1965	1965	0
558	20231019	114400	19841091	1965	1965	1965	1965	0
559	20231019	114300	19841091	1965	1965	1965	1965	0
560	20231019	114200	19841091	1965	1965	1965	1965	0
561	20231019	114100	19841091	1965	1965	1965	1965	0
562	20231019	114000	19841091	1965	1965	1965	1965	22
563	20231019	113900	19797861	1964	1964	1964	1964	0
564	20231019	113800	19797861	1964	1964	1964	1964	0
565	20231019	113700	19797861	1964	1964	1964	1964	0
566	20231019	113600	19797861	1964	1964	1964	1964	0
567	20231019	113500	19797861	1964	1964	1964	1964	0
568	20231019	113400	19797861	1964	1964	1964	1964	0
569	20231019	113300	19797861	1964	1964	1964	1964	0
570	20231019	113200	19797861	1964	1964	1964	1964	0
571	20231019	113100	19797861	1964	1964	1964	1964	0
572	20231019	113000	19797861	1964	1964	1964	1964	0
573	20231019	112900	19797861	1964	1964	1964	1964	0
574	20231019	112800	19797861	1964	1964	1964	1964	0
575	20231019	112700	19797861	1964	1964	1964	1964	0
576	20231019	112600	19797861	1964	1964	1964	1964	0
577	20231019	112500	19797861	1964	1964	1964	1964	0
578	20231019	112400	19797861	1964	1964	1964	1964	0
579	20231019	112300	19797861	1964	1964	1964	1964	22
580	20231019	112200	19754653	1964	1964	1964	1964	0
581	20231019	112100	19754653	1964	1964	1964	1964	0
582	20231019	112000	19754653	1964	1964	1964	1964	0
583	20231019	111900	19754653	1964	1964	1964	1964	503
584	20231019	111800	18766761	1971	1971	1971	1971	0
585	20231019	111700	18766761	1971	1971	1971	1971	0
586	20231019	111600	18766761	1971	1971	1971	1971	0
587	20231019	111500	18766761	1971	1971	1971	1971	0
588	20231019	111400	18766761	1971	1971	1971	1971	0
589	20231019	111300	18766761	1971	1971	1971	1971	0
590	20231019	111200	18766761	1971	1971	1971	1971	0
591	20231019	111100	18766761	1971	1971	1971	1971	0
592	20231019	111000	18766761	1971	1971	1971	1971	0
593	20231019	110900	18766761	1971	1971	1971	1971	0
594	20231019	110800	18766761	1971	1971	1971	1971	0
595	20231019	110700	18766761	1971	1971	1971	1971	0
596	20231019	110600	18766761	1971	1971	1971	1971	0
597	20231019	110500	18766761	1971	1971	1971	1971	0
598	20231019	110400	18766761	1971	1971	1971	1971	0
599	20231019	110300	18766761	1971	1971	1971	1971	0
600	20231019	110200	18766761	1971	1971	1971	1971	0
601	20231019	110100	18766761	1971	1971	1971	1971	0
602	20231019	110000	18766761	1971	1971	1971	1971	0
603	20231019	105900	18766761	1971	1971	1971	1971	0
604	20231019	105800	18766761	1971	1971	1971	1971	0
605	20231019	105700	18766761	1971	1971	1971	1971	0
606	20231019	105600	18766761	1971	1971	1971	1971	0
607	20231019	105500	18766761	1971	1971	1971	1971	0
608	20231019	105400	18766761	1971	1971	1971	1971	0
609	20231019	105300	18766761	1971	1971	1971	1971	0
610	20231019	105200	18766761	1971	1971	1971	1971	0
611	20231019	105100	18766761	1971	1971	1971	1971	0
612	20231019	105000	18766761	1971	1970	1971	1970	10
613	20231019	104900	18747052	1962	1962	1962	1962	0
614	20231019	104800	18747052	1962	1962	1962	1962	0
615	20231019	104700	18747052	1962	1962	1962	1962	0
616	20231019	104600	18747052	1962	1962	1962	1962	0
617	20231019	104500	18747052	1962	1962	1962	1962	0
618	20231019	104400	18747052	1962	1962	1962	1962	0
619	20231019	104300	18747052	1962	1962	1962	1962	0
620	20231019	104200	18747052	1962	1962	1962	1962	0
621	20231019	104100	18747052	1962	1962	1962	1962	4
622	20231019	104000	18739204	1971	1971	1971	1971	10
623	20231019	103900	18719494	1962	1965	1965	1962	106
624	20231019	103800	18511516	1971	1972	1972	1971	413
625	20231019	103700	17697491	1973	1973	1973	1973	0
626	20231019	103600	17697491	1973	1973	1973	1973	0
627	20231019	103500	17697491	1973	1973	1973	1973	0
628	20231019	103400	17697491	1973	1973	1973	1973	0
629	20231019	103300	17697491	1973	1973	1973	1973	0
630	20231019	103200	17697491	1973	1973	1973	1973	1
631	20231019	103100	17695518	1973	1971	1973	1971	15
632	20231019	103000	17665933	1973	1973	1973	1971	33
633	20231019	102900	17600833	1971	1971	1971	1971	207
634	20231019	102800	17192836	1973	1973	1973	1973	0
635	20231019	102700	17192836	1973	1973	1973	1973	0
636	20231019	102600	17192836	1973	1973	1973	1973	0
637	20231019	102500	17192836	1973	1973	1973	1973	0
638	20231019	102400	17192836	1973	1973	1973	1973	0
639	20231019	102300	17192836	1973	1973	1973	1973	0
640	20231019	102200	17192836	1973	1973	1973	1973	0
641	20231019	102100	17192836	1973	1973	1973	1973	0
642	20231019	102000	17192836	1973	1972	1973	1972	10
643	20231019	101900	17173112	1971	1971	1971	1971	0
644	20231019	101800	17173112	1971	1971	1973	1971	2426
645	20231019	101700	12391426	1973	1973	1973	1971	72
646	20231019	101600	12249374	1973	1973	1973	1973	0
647	20231019	101500	12249374	1973	1973	1973	1973	0
648	20231019	101400	12249374	1973	1973	1973	1973	0
649	20231019	101300	12249374	1973	1971	1973	1971	12
650	20231019	101200	12225702	1961	1963	1963	1961	902
651	20231019	101100	10456817	1973	1973	1973	1973	0
652	20231019	101000	10456817	1973	1973	1973	1973	0
653	20231019	100900	10456817	1973	1973	1973	1973	0
654	20231019	100800	10456817	1973	1973	1973	1973	0
655	20231019	100700	10456817	1973	1973	1973	1973	10
656	20231019	100600	10437087	1960	1965	1965	1960	1689
657	20231019	100500	7125294	1973	1973	1973	1973	1
658	20231019	100400	7123321	1974	1974	1974	1974	0
659	20231019	100300	7123321	1974	1974	1974	1974	0
660	20231019	100200	7123321	1974	1974	1974	1974	0
661	20231019	100100	7123321	1974	1974	1974	1974	0
662	20231019	100000	7123321	1974	1974	1974	1974	0
663	20231019	095900	7123321	1974	1974	1974	1974	0
664	20231019	095800	7123321	1974	1974	1974	1974	0
665	20231019	095700	7123321	1974	1974	1974	1974	0
666	20231019	095600	7123321	1974	1974	1974	1974	0
667	20231019	095500	7123321	1974	1974	1974	1974	0
668	20231019	095400	7123321	1974	1974	1974	1974	0
669	20231019	095300	7123321	1974	1974	1974	1974	0
670	20231019	095200	7123321	1974	1974	1974	1974	0
671	20231019	095100	7123321	1974	1974	1974	1974	10
672	20231019	095000	7103581	1965	1965	1965	1965	0
673	20231019	094900	7103581	1965	1964	1965	1963	43
674	20231019	094800	7019148	1965	1965	1965	1965	0
675	20231019	094700	7019148	1965	1965	1965	1965	0
676	20231019	094600	7019148	1965	1965	1965	1965	178
677	20231019	094500	6669378	1965	1965	1965	1965	10
678	20231019	094400	6649728	1965	1965	1965	1965	87
679	20231019	094300	6478773	1965	1965	1965	1965	191
680	20231019	094200	6103458	1965	1970	1970	1965	2200
681	20231019	094100	1777908	1971	1972	1972	1971	863
682	20231019	094000	76931	1974	1974	1974	1974	0
683	20231019	093900	76931	1974	1974	1974	1974	0
684	20231019	093800	76931	1974	1974	1974	1974	0
685	20231019	093700	76931	1974	1974	1974	1974	0
686	20231019	093600	76931	1974	1974	1974	1974	0
687	20231019	093500	76931	1974	1974	1974	1974	0
688	20231019	093400	76931	1974	1974	1974	1974	1
689	20231019	093300	74957	1974	1974	1974	1974	5
690	20231019	093200	65087	1975	1975	1975	1975	0
691	20231019	093100	65087	1975	1975	1975	1975	0
692	20231019	093000	65087	1975	1975	1975	1975	0
693	20231019	092900	65087	1975	1975	1975	1975	10
694	20231019	092800	45337	1971	1971	1971	1971	22
695	20231019	092700	1975	1975	1975	1975	1975	0
696	20231019	092600	1975	1975	1975	1975	1975	0
697	20231019	092500	1975	1975	1975	1975	1975	0
698	20231019	092400	1975	1975	1975	1975	1975	0
699	20231019	092300	1975	1975	1975	1975	1975	0
700	20231019	092200	1975	1975	1975	1975	1975	0
701	20231019	092100	1975	1975	1975	1975	1975	0
702	20231019	092000	1975	1975	1975	1975	1975	0
703	20231019	091900	1975	1975	1975	1975	1975	0
704	20231019	091800	1975	1975	1975	1975	1975	0
705	20231019	091700	1975	1975	1975	1975	1975	0
706	20231019	091600	1975	1975	1975	1975	1975	0
707	20231019	091500	1975	1975	1975	1975	1975	0
708	20231019	091400	1975	1975	1975	1975	1975	0
709	20231019	091300	1975	1975	1975	1975	1975	0
710	20231019	091200	1975	1975	1975	1975	1975	0
711	20231019	091100	1975	1975	1975	1975	1975	0
712	20231019	091000	1975	1975	1975	1975	1975	0
713	20231019	090900	1975	1975	1975	1975	1975	0
714	20231019	090800	1975	1975	1975	1975	1975	0
715	20231019	090700	1975	1975	1975	1975	1975	1
716	20231019	090600	0	1975	1975	1975	1975	0
717	20231019	090500	0	1975	1975	1975	1975	0
718	20231019	090400	0	1975	1975	1975	1975	0
719	20231019	090300	0	1975	1975	1975	1975	0
720	20231019	090200	0	1975	1975	1975	1975	0
721	20231019	090100	0	1975	1975	1975	1975	0
722	20231019	090000	0	1975	1975	1975	1975	0