KissMeData/452670/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	210400	14817118	1967	1967	1967	1967	59
3	20231025	210300	14817118	1967	1967	1967	1967	0
4	20231025	210200	14817118	1967	1967	1967	1967	0
5	20231025	210100	14817118	1967	1967	1967	1967	0
6	20231025	210000	14817118	1967	1967	1967	1967	0
7	20231025	205900	14817118	1967	1967	1967	1967	0
8	20231025	205800	14817118	1967	1967	1967	1967	0
9	20231025	205700	14817118	1967	1967	1967	1967	0
10	20231025	205600	14817118	1967	1967	1967	1967	0
11	20231025	205500	14817118	1967	1967	1967	1967	0
12	20231025	205400	14817118	1967	1967	1967	1967	0
13	20231025	205300	14817118	1967	1967	1967	1967	0
14	20231025	205200	14817118	1967	1967	1967	1967	0
15	20231025	205100	14817118	1967	1967	1967	1967	0
16	20231025	205000	14817118	1967	1967	1967	1967	0
17	20231025	204900	14817118	1967	1967	1967	1967	0
18	20231025	204800	14817118	1967	1967	1967	1967	0
19	20231025	204700	14817118	1967	1967	1967	1967	0
20	20231025	204600	14817118	1967	1967	1967	1967	0
21	20231025	204500	14817118	1967	1967	1967	1967	0
22	20231025	204400	14817118	1967	1967	1967	1967	0
23	20231025	204300	14817118	1967	1967	1967	1967	0
24	20231025	204200	14817118	1967	1967	1967	1967	0
25	20231025	204100	14817118	1967	1967	1967	1967	0
26	20231025	204000	14817118	1967	1967	1967	1967	0
27	20231025	203900	14817118	1967	1967	1967	1967	0
28	20231025	203800	14817118	1967	1967	1967	1967	0
29	20231025	203700	14817118	1967	1967	1967	1967	0
30	20231025	203600	14817118	1967	1967	1967	1967	0
31	20231025	203500	14817118	1967	1967	1967	1967	0
32	20231025	203400	14817118	1967	1967	1967	1967	59
33	20231025	203300	14817118	1967	1967	1967	1967	0
34	20231025	203200	14817118	1967	1967	1967	1967	0
35	20231025	203100	14817118	1967	1967	1967	1967	0
36	20231025	203000	14817118	1967	1967	1967	1967	0
37	20231025	202900	14817118	1967	1967	1967	1967	0
38	20231025	202800	14817118	1967	1967	1967	1967	0
39	20231025	202700	14817118	1967	1967	1967	1967	0
40	20231025	202600	14817118	1967	1967	1967	1967	0
41	20231025	202500	14817118	1967	1967	1967	1967	0
42	20231025	202400	14817118	1967	1967	1967	1967	0
43	20231025	202300	14817118	1967	1967	1967	1967	0
44	20231025	202200	14817118	1967	1967	1967	1967	0
45	20231025	202100	14817118	1967	1967	1967	1967	0
46	20231025	202000	14817118	1967	1967	1967	1967	0
47	20231025	201900	14817118	1967	1967	1967	1967	0
48	20231025	201800	14817118	1967	1967	1967	1967	0
49	20231025	201700	14817118	1967	1967	1967	1967	0
50	20231025	201600	14817118	1967	1967	1967	1967	0
51	20231025	201500	14817118	1967	1967	1967	1967	0
52	20231025	201400	14817118	1967	1967	1967	1967	0
53	20231025	201300	14817118	1967	1967	1967	1967	0
54	20231025	201200	14817118	1967	1967	1967	1967	0
55	20231025	201100	14817118	1967	1967	1967	1967	0
56	20231025	201000	14817118	1967	1967	1967	1967	0
57	20231025	200900	14817118	1967	1967	1967	1967	0
58	20231025	200800	14817118	1967	1967	1967	1967	0
59	20231025	200700	14817118	1967	1967	1967	1967	0
60	20231025	200600	14817118	1967	1967	1967	1967	0
61	20231025	200500	14817118	1967	1967	1967	1967	0
62	20231025	200400	14817118	1967	1967	1967	1967	59
63	20231025	200300	14817118	1967	1967	1967	1967	0
64	20231025	200200	14817118	1967	1967	1967	1967	0
65	20231025	200100	14817118	1967	1967	1967	1967	0
66	20231025	200000	14817118	1967	1967	1967	1967	0
67	20231025	195900	14817118	1967	1967	1967	1967	0
68	20231025	195800	14817118	1967	1967	1967	1967	0
69	20231025	195700	14817118	1967	1967	1967	1967	0
70	20231025	195600	14817118	1967	1967	1967	1967	0
71	20231025	195500	14817118	1967	1967	1967	1967	0
72	20231025	195400	14817118	1967	1967	1967	1967	0
73	20231025	195300	14817118	1967	1967	1967	1967	0
74	20231025	195200	14817118	1967	1967	1967	1967	0
75	20231025	195100	14817118	1967	1967	1967	1967	0
76	20231025	195000	14817118	1967	1967	1967	1967	0
77	20231025	194900	14817118	1967	1967	1967	1967	0
78	20231025	194800	14817118	1967	1967	1967	1967	0
79	20231025	194700	14817118	1967	1967	1967	1967	0
80	20231025	194600	14817118	1967	1967	1967	1967	0
81	20231025	194500	14817118	1967	1967	1967	1967	0
82	20231025	194400	14817118	1967	1967	1967	1967	0
83	20231025	194300	14817118	1967	1967	1967	1967	0
84	20231025	194200	14817118	1967	1967	1967	1967	0
85	20231025	194100	14817118	1967	1967	1967	1967	0
86	20231025	194000	14817118	1967	1967	1967	1967	0
87	20231025	193900	14817118	1967	1967	1967	1967	0
88	20231025	193800	14817118	1967	1967	1967	1967	0
89	20231025	193700	14817118	1967	1967	1967	1967	0
90	20231025	193600	14817118	1967	1967	1967	1967	0
91	20231025	193500	14817118	1967	1967	1967	1967	0
92	20231025	193400	14817118	1967	1967	1967	1967	59
93	20231025	193300	14817118	1967	1967	1967	1967	0
94	20231025	193200	14817118	1967	1967	1967	1967	0
95	20231025	193100	14817118	1967	1967	1967	1967	0
96	20231025	193000	14817118	1967	1967	1967	1967	0
97	20231025	192900	14817118	1967	1967	1967	1967	0
98	20231025	192800	14817118	1967	1967	1967	1967	0
99	20231025	192700	14817118	1967	1967	1967	1967	0
100	20231025	192600	14817118	1967	1967	1967	1967	0
101	20231025	192500	14817118	1967	1967	1967	1967	0
102	20231025	192400	14817118	1967	1967	1967	1967	0
103	20231025	192300	14817118	1967	1967	1967	1967	0
104	20231025	192200	14817118	1967	1967	1967	1967	0
105	20231025	192100	14817118	1967	1967	1967	1967	0
106	20231025	192000	14817118	1967	1967	1967	1967	0
107	20231025	191900	14817118	1967	1967	1967	1967	0
108	20231025	191800	14817118	1967	1967	1967	1967	0
109	20231025	191700	14817118	1967	1967	1967	1967	0
110	20231025	191600	14817118	1967	1967	1967	1967	0
111	20231025	191500	14817118	1967	1967	1967	1967	0
112	20231025	191400	14817118	1967	1967	1967	1967	0
113	20231025	191300	14817118	1967	1967	1967	1967	0
114	20231025	191200	14817118	1967	1967	1967	1967	0
115	20231025	191100	14817118	1967	1967	1967	1967	0
116	20231025	191000	14817118	1967	1967	1967	1967	0
117	20231025	190900	14817118	1967	1967	1967	1967	0
118	20231025	190800	14817118	1967	1967	1967	1967	0
119	20231025	190700	14817118	1967	1967	1967	1967	0
120	20231025	190600	14817118	1967	1967	1967	1967	0
121	20231025	190500	14817118	1967	1967	1967	1967	0
122	20231025	190400	14817118	1967	1967	1967	1967	59
123	20231025	190300	14817118	1967	1967	1967	1967	0
124	20231025	190200	14817118	1967	1967	1967	1967	0
125	20231025	190100	14817118	1967	1967	1967	1967	0
126	20231025	190000	14817118	1967	1967	1967	1967	0
127	20231025	185900	14817118	1967	1967	1967	1967	0
128	20231025	185800	14817118	1967	1967	1967	1967	0
129	20231025	185700	14817118	1967	1967	1967	1967	0
130	20231025	185600	14817118	1967	1967	1967	1967	0
131	20231025	185500	14817118	1967	1967	1967	1967	0
132	20231025	185400	14817118	1967	1967	1967	1967	0
133	20231025	185300	14817118	1967	1967	1967	1967	0
134	20231025	185200	14817118	1967	1967	1967	1967	0
135	20231025	185100	14817118	1967	1967	1967	1967	0
136	20231025	185000	14817118	1967	1967	1967	1967	0
137	20231025	184900	14817118	1967	1967	1967	1967	0
138	20231025	184800	14817118	1967	1967	1967	1967	0
139	20231025	184700	14817118	1967	1967	1967	1967	0
140	20231025	184600	14817118	1967	1967	1967	1967	0
141	20231025	184500	14817118	1967	1967	1967	1967	0
142	20231025	184400	14817118	1967	1967	1967	1967	0
143	20231025	184300	14817118	1967	1967	1967	1967	0
144	20231025	184200	14817118	1967	1967	1967	1967	0
145	20231025	184100	14817118	1967	1967	1967	1967	0
146	20231025	184000	14817118	1967	1967	1967	1967	0
147	20231025	183900	14817118	1967	1967	1967	1967	0
148	20231025	183800	14817118	1967	1967	1967	1967	0
149	20231025	183700	14817118	1967	1967	1967	1967	0
150	20231025	183600	14817118	1967	1967	1967	1967	0
151	20231025	183500	14817118	1967	1967	1967	1967	0
152	20231025	183400	14817118	1967	1967	1967	1967	59
153	20231025	183300	14817118	1967	1967	1967	1967	0
154	20231025	183200	14817118	1967	1967	1967	1967	0
155	20231025	183100	14817118	1967	1967	1967	1967	0
156	20231025	183000	14817118	1967	1967	1967	1967	0
157	20231025	182900	14817118	1967	1967	1967	1967	0
158	20231025	182800	14817118	1967	1967	1967	1967	0
159	20231025	182700	14817118	1967	1967	1967	1967	0
160	20231025	182600	14817118	1967	1967	1967	1967	0
161	20231025	182500	14817118	1967	1967	1967	1967	0
162	20231025	182400	14817118	1967	1967	1967	1967	0
163	20231025	182300	14817118	1967	1967	1967	1967	0
164	20231025	182200	14817118	1967	1967	1967	1967	0
165	20231025	182100	14817118	1967	1967	1967	1967	0
166	20231025	182000	14817118	1967	1967	1967	1967	0
167	20231025	181900	14817118	1967	1967	1967	1967	0
168	20231025	181800	14817118	1967	1967	1967	1967	0
169	20231025	181700	14817118	1967	1967	1967	1967	0
170	20231025	181600	14817118	1967	1967	1967	1967	0
171	20231025	181500	14817118	1967	1967	1967	1967	0
172	20231025	181400	14817118	1967	1967	1967	1967	0
173	20231025	181300	14817118	1967	1967	1967	1967	0
174	20231025	181200	14817118	1967	1967	1967	1967	0
175	20231025	181100	14817118	1967	1967	1967	1967	0
176	20231025	181000	14817118	1967	1967	1967	1967	0
177	20231025	180900	14817118	1967	1967	1967	1967	0
178	20231025	180800	14817118	1967	1967	1967	1967	0
179	20231025	180700	14817118	1967	1967	1967	1967	0
180	20231025	180600	14817118	1967	1967	1967	1967	0
181	20231025	180500	14817118	1967	1967	1967	1967	0
182	20231025	180400	14817118	1967	1967	1967	1967	59
183	20231025	180300	14817118	1967	1967	1967	1967	0
184	20231025	180200	14817118	1967	1967	1967	1967	0
185	20231025	180100	14817118	1967	1967	1967	1967	0
186	20231025	180000	14817118	1967	1967	1967	1967	0
187	20231025	175900	14817118	1967	1967	1967	1967	0
188	20231025	175800	14817118	1967	1967	1967	1967	0
189	20231025	175700	14817118	1967	1967	1967	1967	0
190	20231025	175600	14817118	1967	1967	1967	1967	0
191	20231025	175500	14817118	1967	1967	1967	1967	0
192	20231025	175400	14817118	1967	1967	1967	1967	0
193	20231025	175300	14817118	1967	1967	1967	1967	0
194	20231025	175200	14817118	1967	1967	1967	1967	0
195	20231025	175100	14817118	1967	1967	1967	1967	0
196	20231025	175000	14817118	1967	1967	1967	1967	0
197	20231025	174900	14817118	1967	1967	1967	1967	0
198	20231025	174800	14817118	1967	1967	1967	1967	0
199	20231025	174700	14817118	1967	1967	1967	1967	0
200	20231025	174600	14817118	1967	1967	1967	1967	0
201	20231025	174500	14817118	1967	1967	1967	1967	0
202	20231025	174400	14817118	1967	1967	1967	1967	0
203	20231025	174300	14817118	1967	1967	1967	1967	0
204	20231025	174200	14817118	1967	1967	1967	1967	0
205	20231025	174100	14817118	1967	1967	1967	1967	0
206	20231025	174000	14817118	1967	1967	1967	1967	0
207	20231025	173900	14817118	1967	1967	1967	1967	0
208	20231025	173800	14817118	1967	1967	1967	1967	0
209	20231025	173700	14817118	1967	1967	1967	1967	0
210	20231025	173600	14817118	1967	1967	1967	1967	0
211	20231025	173500	14817118	1967	1967	1967	1967	0
212	20231025	173400	14817118	1967	1967	1967	1967	59
213	20231025	173300	14817118	1967	1967	1967	1967	0
214	20231025	173200	14817118	1967	1967	1967	1967	0
215	20231025	173100	14817118	1967	1967	1967	1967	0
216	20231025	173000	14817118	1967	1967	1967	1967	0
217	20231025	172900	14817118	1967	1967	1967	1967	0
218	20231025	172800	14817118	1967	1967	1967	1967	0
219	20231025	172700	14817118	1967	1967	1967	1967	0
220	20231025	172600	14817118	1967	1967	1967	1967	0
221	20231025	172500	14817118	1967	1967	1967	1967	0
222	20231025	172400	14817118	1967	1967	1967	1967	0
223	20231025	172300	14817118	1967	1967	1967	1967	0
224	20231025	172200	14817118	1967	1967	1967	1967	0
225	20231025	172100	14817118	1967	1967	1967	1967	0
226	20231025	172000	14817118	1967	1967	1967	1967	0
227	20231025	171900	14817118	1967	1967	1967	1967	0
228	20231025	171800	14817118	1967	1967	1967	1967	0
229	20231025	171700	14817118	1967	1967	1967	1967	0
230	20231025	171600	14817118	1967	1967	1967	1967	0
231	20231025	171500	14817118	1967	1967	1967	1967	0
232	20231025	171400	14817118	1967	1967	1967	1967	0
233	20231025	171300	14817118	1967	1967	1967	1967	0
234	20231025	171200	14817118	1967	1967	1967	1967	0
235	20231025	171100	14817118	1967	1967	1967	1967	0
236	20231025	171000	14817118	1967	1967	1967	1967	0
237	20231025	170900	14817118	1967	1967	1967	1967	0
238	20231025	170800	14817118	1967	1967	1967	1967	0
239	20231025	170700	14817118	1967	1967	1967	1967	0
240	20231025	170600	14817118	1967	1967	1967	1967	0
241	20231025	170500	14817118	1967	1967	1967	1967	0
242	20231025	170400	14817118	1967	1967	1967	1967	59
243	20231025	170300	14817118	1967	1967	1967	1967	0
244	20231025	170200	14817118	1967	1967	1967	1967	0
245	20231025	170100	14817118	1967	1967	1967	1967	0
246	20231025	170000	14817118	1967	1967	1967	1967	0
247	20231025	165900	14817118	1967	1967	1967	1967	0
248	20231025	165800	14817118	1967	1967	1967	1967	0
249	20231025	165700	14817118	1967	1967	1967	1967	0
250	20231025	165600	14817118	1967	1967	1967	1967	0
251	20231025	165500	14817118	1967	1967	1967	1967	0
252	20231025	165400	14817118	1967	1967	1967	1967	0
253	20231025	165300	14817118	1967	1967	1967	1967	0
254	20231025	165200	14817118	1967	1967	1967	1967	0
255	20231025	165100	14817118	1967	1967	1967	1967	0
256	20231025	165000	14817118	1967	1967	1967	1967	0
257	20231025	164900	14817118	1967	1967	1967	1967	0
258	20231025	164800	14817118	1967	1967	1967	1967	0
259	20231025	164700	14817118	1967	1967	1967	1967	0
260	20231025	164600	14817118	1967	1967	1967	1967	0
261	20231025	164500	14817118	1967	1967	1967	1967	0
262	20231025	164400	14817118	1967	1967	1967	1967	0
263	20231025	164300	14817118	1967	1967	1967	1967	0
264	20231025	164200	14817118	1967	1967	1967	1967	0
265	20231025	164100	14817118	1967	1967	1967	1967	0
266	20231025	164000	14817118	1967	1967	1967	1967	0
267	20231025	163900	14817118	1967	1967	1967	1967	0
268	20231025	163800	14817118	1967	1967	1967	1967	0
269	20231025	163700	14817118	1967	1967	1967	1967	0
270	20231025	163600	14817118	1967	1967	1967	1967	0
271	20231025	163500	14817118	1967	1967	1967	1967	0
272	20231025	163400	14817118	1967	1967	1967	1967	59
273	20231025	163300	14817118	1967	1967	1967	1967	0
274	20231025	163200	14817118	1967	1967	1967	1967	0
275	20231025	163100	14817118	1967	1967	1967	1967	0
276	20231025	163000	14817118	1967	1967	1967	1967	0
277	20231025	162900	14817118	1967	1967	1967	1967	0
278	20231025	162800	14817118	1967	1967	1967	1967	0
279	20231025	162700	14817118	1967	1967	1967	1967	0
280	20231025	162600	14817118	1967	1967	1967	1967	0
281	20231025	162500	14817118	1967	1967	1967	1967	0
282	20231025	162400	14817118	1967	1967	1967	1967	0
283	20231025	162300	14817118	1967	1967	1967	1967	0
284	20231025	162200	14817118	1967	1967	1967	1967	0
285	20231025	162100	14817118	1967	1967	1967	1967	0
286	20231025	162000	14817118	1967	1967	1967	1967	0
287	20231025	161900	14817118	1967	1967	1967	1967	0
288	20231025	161800	14817118	1967	1967	1967	1967	0
289	20231025	161700	14817118	1967	1967	1967	1967	0
290	20231025	161600	14817118	1967	1967	1967	1967	0
291	20231025	161500	14817118	1967	1967	1967	1967	0
292	20231025	161400	14817118	1967	1967	1967	1967	0
293	20231025	161300	14817118	1967	1967	1967	1967	0
294	20231025	161200	14817118	1967	1967	1967	1967	0
295	20231025	161100	14817118	1967	1967	1967	1967	0
296	20231025	161000	14817118	1967	1967	1967	1967	0
297	20231025	160900	14817118	1967	1967	1967	1967	0
298	20231025	160800	14817118	1967	1967	1967	1967	0
299	20231025	160700	14817118	1967	1967	1967	1967	0
300	20231025	160600	14817118	1967	1967	1967	1967	0
301	20231025	160500	14817118	1967	1967	1967	1967	0
302	20231025	160400	14817118	1967	1967	1967	1967	59
303	20231025	160300	14817118	1967	1967	1967	1967	0
304	20231025	160200	14817118	1967	1967	1967	1967	0
305	20231025	160100	14817118	1967	1967	1967	1967	0
306	20231025	160000	14817118	1967	1967	1967	1967	0
307	20231025	155900	14817118	1967	1967	1967	1967	0
308	20231025	155800	14817118	1967	1967	1967	1967	0
309	20231025	155700	14817118	1967	1967	1967	1967	0
310	20231025	155600	14817118	1967	1967	1967	1967	0
311	20231025	155500	14817118	1967	1967	1967	1967	0
312	20231025	155400	14817118	1967	1967	1967	1967	0
313	20231025	155300	14817118	1967	1967	1967	1967	0
314	20231025	155200	14817118	1967	1967	1967	1967	0
315	20231025	155100	14817118	1967	1967	1967	1967	0
316	20231025	155000	14817118	1967	1967	1967	1967	0
317	20231025	154900	14817118	1967	1967	1967	1967	0
318	20231025	154800	14817118	1967	1967	1967	1967	0
319	20231025	154700	14817118	1967	1967	1967	1967	0
320	20231025	154600	14817118	1967	1967	1967	1967	0
321	20231025	154500	14817118	1967	1967	1967	1967	0
322	20231025	154400	14817118	1967	1967	1967	1967	0
323	20231025	154300	14817118	1967	1967	1967	1967	0
324	20231025	154200	14817118	1967	1967	1967	1967	0
325	20231025	154100	14817118	1967	1967	1967	1967	0
326	20231025	154000	14817118	1967	1967	1967	1967	0
327	20231025	153900	14817118	1967	1967	1967	1967	0
328	20231025	153800	14817118	1967	1967	1967	1967	0
329	20231025	153700	14817118	1967	1967	1967	1967	0
330	20231025	153600	14817118	1967	1967	1967	1967	0
331	20231025	153500	14817118	1967	1967	1967	1967	0
332	20231025	153400	14817118	1967	1967	1967	1967	59
333	20231025	153300	14817118	1967	1967	1967	1967	0
334	20231025	153200	14817118	1967	1967	1967	1967	0
335	20231025	153100	14817118	1967	1967	1967	1967	0
336	20231025	153000	14817118	1967	1967	1967	1967	59
337	20231025	152900	14701065	1967	1967	1967	1967	0
338	20231025	152800	14701065	1967	1967	1967	1967	0
339	20231025	152700	14701065	1967	1967	1967	1967	0
340	20231025	152600	14701065	1967	1967	1967	1967	0
341	20231025	152500	14701065	1967	1967	1967	1967	0
342	20231025	152400	14701065	1967	1967	1967	1967	0
343	20231025	152300	14701065	1967	1967	1967	1967	0
344	20231025	152200	14701065	1967	1967	1967	1967	0
345	20231025	152100	14701065	1967	1967	1967	1967	0
346	20231025	152000	14701065	1967	1967	1967	1967	0
347	20231025	151900	14701065	1967	1967	1967	1967	0
348	20231025	151800	14701065	1967	1967	1967	1967	0
349	20231025	151700	14701065	1967	1959	1967	1959	205
350	20231025	151600	14299430	1967	1967	1967	1967	0
351	20231025	151500	14299430	1967	1967	1967	1967	0
352	20231025	151400	14299430	1967	1967	1967	1967	0
353	20231025	151300	14299430	1967	1967	1967	1967	1
354	20231025	151200	14297463	1967	1967	1967	1967	0
355	20231025	151100	14297463	1967	1967	1967	1967	0
356	20231025	151000	14297463	1967	1967	1967	1967	5
357	20231025	150900	14287628	1958	1958	1958	1958	22
358	20231025	150800	14244552	1968	1968	1968	1968	0
359	20231025	150700	14244552	1968	1968	1968	1968	0
360	20231025	150600	14244552	1968	1968	1968	1968	0
361	20231025	150500	14244552	1968	1968	1968	1968	0
362	20231025	150400	14244552	1968	1968	1968	1968	0
363	20231025	150300	14244552	1968	1968	1968	1968	0
364	20231025	150200	14244552	1968	1968	1968	1968	0
365	20231025	150100	14244552	1968	1968	1968	1968	0
366	20231025	150000	14244552	1968	1968	1968	1968	0
367	20231025	145900	14244552	1968	1968	1968	1968	0
368	20231025	145800	14244552	1968	1968	1968	1968	0
369	20231025	145700	14244552	1968	1968	1968	1968	0
370	20231025	145600	14244552	1968	1968	1968	1968	0
371	20231025	145500	14244552	1968	1968	1968	1968	0
372	20231025	145400	14244552	1968	1968	1968	1968	0
373	20231025	145300	14244552	1968	1968	1968	1968	0
374	20231025	145200	14244552	1968	1968	1968	1968	0
375	20231025	145100	14244552	1968	1968	1968	1968	0
376	20231025	145000	14244552	1968	1968	1968	1968	0
377	20231025	144900	14244552	1968	1968	1968	1968	0
378	20231025	144800	14244552	1968	1968	1968	1968	0
379	20231025	144700	14244552	1968	1968	1968	1968	0
380	20231025	144600	14244552	1968	1968	1968	1968	0
381	20231025	144500	14244552	1968	1968	1968	1968	0
382	20231025	144400	14244552	1968	1968	1968	1968	0
383	20231025	144300	14244552	1968	1968	1968	1968	0
384	20231025	144200	14244552	1968	1968	1968	1968	0
385	20231025	144100	14244552	1968	1968	1968	1968	0
386	20231025	144000	14244552	1968	1968	1968	1968	0
387	20231025	143900	14244552	1968	1968	1968	1968	0
388	20231025	143800	14244552	1968	1968	1968	1968	0
389	20231025	143700	14244552	1968	1968	1968	1968	0
390	20231025	143600	14244552	1968	1968	1968	1968	0
391	20231025	143500	14244552	1968	1968	1968	1968	0
392	20231025	143400	14244552	1968	1968	1968	1968	0
393	20231025	143300	14244552	1968	1968	1968	1968	0
394	20231025	143200	14244552	1968	1968	1968	1968	0
395	20231025	143100	14244552	1968	1968	1968	1968	0
396	20231025	143000	14244552	1968	1968	1968	1968	0
397	20231025	142900	14244552	1968	1968	1968	1968	0
398	20231025	142800	14244552	1968	1968	1968	1968	0
399	20231025	142700	14244552	1968	1968	1968	1968	0
400	20231025	142600	14244552	1968	1968	1968	1968	0
401	20231025	142500	14244552	1968	1968	1968	1968	0
402	20231025	142400	14244552	1968	1968	1968	1968	0
403	20231025	142300	14244552	1968	1968	1968	1968	0
404	20231025	142200	14244552	1968	1968	1968	1968	0
405	20231025	142100	14244552	1968	1968	1968	1968	0
406	20231025	142000	14244552	1968	1968	1968	1968	0
407	20231025	141900	14244552	1968	1968	1968	1968	0
408	20231025	141800	14244552	1968	1968	1968	1968	0
409	20231025	141700	14244552	1968	1968	1968	1968	0
410	20231025	141600	14244552	1968	1968	1968	1968	0
411	20231025	141500	14244552	1968	1968	1968	1968	0
412	20231025	141400	14244552	1968	1968	1968	1968	0
413	20231025	141300	14244552	1968	1968	1968	1968	0
414	20231025	141200	14244552	1968	1968	1968	1968	0
415	20231025	141100	14244552	1968	1968	1968	1968	0
416	20231025	141000	14244552	1968	1968	1968	1968	0
417	20231025	140900	14244552	1968	1968	1968	1968	0
418	20231025	140800	14244552	1968	1968	1968	1968	0
419	20231025	140700	14244552	1968	1958	1968	1958	810
420	20231025	140600	12658522	1968	1968	1968	1968	0
421	20231025	140500	12658522	1968	1968	1968	1968	0
422	20231025	140400	12658522	1968	1968	1968	1968	0
423	20231025	140300	12658522	1968	1968	1968	1968	0
424	20231025	140200	12658522	1968	1968	1968	1968	0
425	20231025	140100	12658522	1968	1968	1968	1968	0
426	20231025	140000	12658522	1968	1968	1968	1968	0
427	20231025	135900	12658522	1968	1968	1968	1968	0
428	20231025	135800	12658522	1968	1968	1968	1968	0
429	20231025	135700	12658522	1968	1968	1968	1968	0
430	20231025	135600	12658522	1968	1968	1968	1968	0
431	20231025	135500	12658522	1968	1968	1968	1968	0
432	20231025	135400	12658522	1968	1968	1968	1968	0
433	20231025	135300	12658522	1968	1968	1968	1968	0
434	20231025	135200	12658522	1968	1968	1968	1968	0
435	20231025	135100	12658522	1968	1968	1968	1968	0
436	20231025	135000	12658522	1968	1968	1968	1968	0
437	20231025	134900	12658522	1968	1968	1968	1968	1
438	20231025	134800	12656554	1968	1968	1968	1968	0
439	20231025	134700	12656554	1968	1968	1968	1968	1
440	20231025	134600	12654586	1968	1968	1968	1968	0
441	20231025	134500	12654586	1968	1968	1968	1968	0
442	20231025	134400	12654586	1968	1968	1968	1968	0
443	20231025	134300	12654586	1968	1968	1968	1968	0
444	20231025	134200	12654586	1968	1968	1968	1968	3
445	20231025	134100	12648682	1968	1968	1968	1968	0
446	20231025	134000	12648682	1968	1968	1968	1968	0
447	20231025	133900	12648682	1968	1968	1968	1968	0
448	20231025	133800	12648682	1968	1968	1968	1968	0
449	20231025	133700	12648682	1968	1968	1968	1968	0
450	20231025	133600	12648682	1968	1968	1968	1968	0
451	20231025	133500	12648682	1968	1968	1968	1968	0
452	20231025	133400	12648682	1968	1968	1968	1968	0
453	20231025	133300	12648682	1968	1968	1968	1968	0
454	20231025	133200	12648682	1968	1968	1968	1968	0
455	20231025	133100	12648682	1968	1968	1968	1968	0
456	20231025	133000	12648682	1968	1968	1968	1968	0
457	20231025	132900	12648682	1968	1968	1968	1968	0
458	20231025	132800	12648682	1968	1968	1968	1968	5
459	20231025	132700	12638842	1958	1960	1960	1958	500
460	20231025	132600	11659176	1968	1968	1968	1968	0
461	20231025	132500	11659176	1968	1968	1968	1968	0
462	20231025	132400	11659176	1968	1968	1968	1968	0
463	20231025	132300	11659176	1968	1968	1968	1968	0
464	20231025	132200	11659176	1968	1968	1968	1968	0
465	20231025	132100	11659176	1968	1968	1968	1968	0
466	20231025	132000	11659176	1968	1968	1968	1968	0
467	20231025	131900	11659176	1968	1968	1968	1968	0
468	20231025	131800	11659176	1968	1968	1968	1968	0
469	20231025	131700	11659176	1968	1968	1968	1968	3
470	20231025	131600	11653272	1968	1968	1968	1968	0
471	20231025	131500	11653272	1968	1968	1968	1968	0
472	20231025	131400	11653272	1968	1968	1968	1968	0
473	20231025	131300	11653272	1968	1968	1968	1968	0
474	20231025	131200	11653272	1968	1968	1968	1968	0
475	20231025	131100	11653272	1968	1968	1968	1968	0
476	20231025	131000	11653272	1968	1968	1968	1968	0
477	20231025	130900	11653272	1968	1968	1968	1968	0
478	20231025	130800	11653272	1968	1968	1968	1968	0
479	20231025	130700	11653272	1968	1968	1968	1968	0
480	20231025	130600	11653272	1968	1968	1968	1968	0
481	20231025	130500	11653272	1968	1968	1968	1968	0
482	20231025	130400	11653272	1968	1968	1968	1968	0
483	20231025	130300	11653272	1968	1968	1968	1968	0
484	20231025	130200	11653272	1968	1968	1968	1968	0
485	20231025	130100	11653272	1968	1968	1968	1968	0
486	20231025	130000	11653272	1968	1968	1968	1968	0
487	20231025	125900	11653272	1968	1968	1968	1968	0
488	20231025	125800	11653272	1968	1968	1968	1968	0
489	20231025	125700	11653272	1968	1968	1968	1968	0
490	20231025	125600	11653272	1968	1968	1968	1968	0
491	20231025	125500	11653272	1968	1968	1968	1968	0
492	20231025	125400	11653272	1968	1968	1968	1968	0
493	20231025	125300	11653272	1968	1968	1968	1968	0
494	20231025	125200	11653272	1968	1968	1968	1968	0
495	20231025	125100	11653272	1968	1968	1968	1968	0
496	20231025	125000	11653272	1968	1968	1968	1968	0
497	20231025	124900	11653272	1968	1968	1968	1968	0
498	20231025	124800	11653272	1968	1968	1968	1968	0
499	20231025	124700	11653272	1968	1968	1968	1968	0
500	20231025	124600	11653272	1968	1968	1968	1968	0
501	20231025	124500	11653272	1968	1968	1968	1968	0
502	20231025	124400	11653272	1968	1968	1968	1968	0
503	20231025	124300	11653272	1968	1968	1968	1968	0
504	20231025	124200	11653272	1968	1968	1968	1960	11
505	20231025	124100	11631648	1968	1968	1968	1968	0
506	20231025	124000	11631648	1968	1968	1968	1968	0
507	20231025	123900	11631648	1968	1968	1968	1968	0
508	20231025	123800	11631648	1968	1968	1968	1968	0
509	20231025	123700	11631648	1968	1968	1968	1968	0
510	20231025	123600	11631648	1968	1968	1968	1968	0
511	20231025	123500	11631648	1968	1968	1968	1968	0
512	20231025	123400	11631648	1968	1968	1968	1968	0
513	20231025	123300	11631648	1968	1968	1968	1968	0
514	20231025	123200	11631648	1968	1968	1968	1968	0
515	20231025	123100	11631648	1968	1968	1968	1968	0
516	20231025	123000	11631648	1968	1968	1968	1968	0
517	20231025	122900	11631648	1968	1968	1968	1968	1
518	20231025	122800	11629680	1968	1968	1968	1968	0
519	20231025	122700	11629680	1968	1968	1968	1968	0
520	20231025	122600	11629680	1968	1968	1968	1968	1
521	20231025	122500	11627712	1968	1968	1968	1968	0
522	20231025	122400	11627712	1968	1968	1968	1968	0
523	20231025	122300	11627712	1968	1968	1968	1968	0
524	20231025	122200	11627712	1968	1968	1968	1968	0
525	20231025	122100	11627712	1968	1968	1968	1968	0
526	20231025	122000	11627712	1968	1968	1968	1968	0
527	20231025	121900	11627712	1968	1968	1968	1968	0
528	20231025	121800	11627712	1968	1968	1968	1968	0
529	20231025	121700	11627712	1968	1968	1968	1968	0
530	20231025	121600	11627712	1968	1968	1968	1968	0
531	20231025	121500	11627712	1968	1968	1968	1968	0
532	20231025	121400	11627712	1968	1968	1968	1968	0
533	20231025	121300	11627712	1968	1968	1968	1968	0
534	20231025	121200	11627712	1968	1968	1968	1968	0
535	20231025	121100	11627712	1968	1968	1968	1968	0
536	20231025	121000	11627712	1968	1968	1968	1968	0
537	20231025	120900	11627712	1968	1968	1968	1968	0
538	20231025	120800	11627712	1968	1968	1968	1968	0
539	20231025	120700	11627712	1968	1968	1968	1968	0
540	20231025	120600	11627712	1968	1968	1968	1968	0
541	20231025	120500	11627712	1968	1968	1968	1968	0
542	20231025	120400	11627712	1968	1968	1968	1968	0
543	20231025	120300	11627712	1968	1968	1968	1968	0
544	20231025	120200	11627712	1968	1968	1968	1968	0
545	20231025	120100	11627712	1968	1968	1968	1968	0
546	20231025	120000	11627712	1968	1968	1968	1968	0
547	20231025	115900	11627712	1968	1968	1968	1968	0
548	20231025	115800	11627712	1968	1968	1968	1968	0
549	20231025	115700	11627712	1968	1968	1968	1968	0
550	20231025	115600	11627712	1968	1968	1968	1968	0
551	20231025	115500	11627712	1968	1968	1968	1968	0
552	20231025	115400	11627712	1968	1968	1968	1968	0
553	20231025	115300	11627712	1968	1968	1968	1968	0
554	20231025	115200	11627712	1968	1968	1968	1968	0
555	20231025	115100	11627712	1968	1968	1968	1968	0
556	20231025	115000	11627712	1968	1968	1968	1968	0
557	20231025	114900	11627712	1968	1968	1968	1968	0
558	20231025	114800	11627712	1968	1960	1968	1960	6
559	20231025	114700	11615912	1968	1968	1968	1968	0
560	20231025	114600	11615912	1968	1968	1968	1968	0
561	20231025	114500	11615912	1968	1968	1968	1968	0
562	20231025	114400	11615912	1968	1968	1968	1968	0
563	20231025	114300	11615912	1968	1968	1968	1968	0
564	20231025	114200	11615912	1968	1968	1968	1968	0
565	20231025	114100	11615912	1968	1968	1968	1968	0
566	20231025	114000	11615912	1968	1968	1968	1968	0
567	20231025	113900	11615912	1968	1968	1968	1968	0
568	20231025	113800	11615912	1968	1968	1968	1968	0
569	20231025	113700	11615912	1968	1968	1968	1968	0
570	20231025	113600	11615912	1968	1968	1968	1968	0
571	20231025	113500	11615912	1968	1968	1968	1968	0
572	20231025	113400	11615912	1968	1968	1968	1968	0
573	20231025	113300	11615912	1968	1968	1968	1968	0
574	20231025	113200	11615912	1968	1968	1968	1968	0
575	20231025	113100	11615912	1968	1968	1968	1968	0
576	20231025	113000	11615912	1968	1968	1968	1968	0
577	20231025	112900	11615912	1968	1968	1968	1968	0
578	20231025	112800	11615912	1968	1968	1968	1968	0
579	20231025	112700	11615912	1968	1968	1968	1968	0
580	20231025	112600	11615912	1968	1968	1968	1968	0
581	20231025	112500	11615912	1968	1968	1968	1968	0
582	20231025	112400	11615912	1968	1968	1968	1968	0
583	20231025	112300	11615912	1968	1968	1968	1968	0
584	20231025	112200	11615912	1968	1968	1968	1968	0
585	20231025	112100	11615912	1968	1968	1968	1968	0
586	20231025	112000	11615912	1968	1968	1968	1968	0
587	20231025	111900	11615912	1968	1968	1968	1968	0
588	20231025	111800	11615912	1968	1968	1968	1968	0
589	20231025	111700	11615912	1968	1968	1968	1968	0
590	20231025	111600	11615912	1968	1968	1968	1968	0
591	20231025	111500	11615912	1968	1968	1968	1968	0
592	20231025	111400	11615912	1968	1968	1968	1968	3
593	20231025	111300	11610008	1969	1969	1969	1969	0
594	20231025	111200	11610008	1969	1969	1969	1969	0
595	20231025	111100	11610008	1969	1969	1969	1969	0
596	20231025	111000	11610008	1969	1969	1969	1969	0
597	20231025	110900	11610008	1969	1969	1969	1969	0
598	20231025	110800	11610008	1969	1969	1969	1969	0
599	20231025	110700	11610008	1969	1969	1969	1969	0
600	20231025	110600	11610008	1969	1969	1969	1969	0
601	20231025	110500	11610008	1969	1969	1969	1969	0
602	20231025	110400	11610008	1969	1969	1969	1969	0
603	20231025	110300	11610008	1969	1969	1969	1969	0
604	20231025	110200	11610008	1969	1969	1969	1969	0
605	20231025	110100	11610008	1969	1969	1969	1969	0
606	20231025	110000	11610008	1969	1969	1969	1969	0
607	20231025	105900	11610008	1969	1969	1969	1969	0
608	20231025	105800	11610008	1969	1969	1969	1969	0
609	20231025	105700	11610008	1969	1969	1969	1969	0
610	20231025	105600	11610008	1969	1969	1969	1969	0
611	20231025	105500	11610008	1969	1969	1969	1969	0
612	20231025	105400	11610008	1969	1969	1969	1969	0
613	20231025	105300	11610008	1969	1969	1969	1969	0
614	20231025	105200	11610008	1969	1969	1969	1969	0
615	20231025	105100	11610008	1969	1969	1969	1969	0
616	20231025	105000	11610008	1969	1969	1969	1969	0
617	20231025	104900	11610008	1969	1969	1969	1969	0
618	20231025	104800	11610008	1969	1969	1969	1969	0
619	20231025	104700	11610008	1969	1969	1969	1969	0
620	20231025	104600	11610008	1969	1969	1969	1969	0
621	20231025	104500	11610008	1969	1969	1969	1969	0
622	20231025	104400	11610008	1969	1969	1969	1969	0
623	20231025	104300	11610008	1969	1969	1969	1969	0
624	20231025	104200	11610008	1969	1969	1969	1969	0
625	20231025	104100	11610008	1969	1969	1969	1969	0
626	20231025	104000	11610008	1969	1969	1969	1969	0
627	20231025	103900	11610008	1969	1969	1969	1969	0
628	20231025	103800	11610008	1969	1969	1969	1969	0
629	20231025	103700	11610008	1969	1969	1969	1969	0
630	20231025	103600	11610008	1969	1969	1969	1969	0
631	20231025	103500	11610008	1969	1969	1969	1969	0
632	20231025	103400	11610008	1969	1969	1969	1969	0
633	20231025	103300	11610008	1969	1969	1969	1969	0
634	20231025	103200	11610008	1969	1969	1969	1969	0
635	20231025	103100	11610008	1969	1969	1969	1969	0
636	20231025	103000	11610008	1969	1969	1969	1969	0
637	20231025	102900	11610008	1969	1969	1969	1969	0
638	20231025	102800	11610008	1969	1969	1969	1969	0
639	20231025	102700	11610008	1969	1969	1969	1969	0
640	20231025	102600	11610008	1969	1969	1969	1969	0
641	20231025	102500	11610008	1969	1969	1969	1969	0
642	20231025	102400	11610008	1969	1969	1969	1969	0
643	20231025	102300	11610008	1969	1969	1969	1969	0
644	20231025	102200	11610008	1969	1962	1969	1960	2354
645	20231025	102100	6995083	1969	1969	1969	1969	0
646	20231025	102000	6995083	1969	1969	1969	1969	0
647	20231025	101900	6995083	1969	1969	1969	1969	0
648	20231025	101800	6995083	1969	1969	1969	1969	0
649	20231025	101700	6995083	1969	1969	1969	1969	3
650	20231025	101600	6989176	1969	1969	1969	1969	0
651	20231025	101500	6989176	1969	1969	1969	1969	3
652	20231025	101400	6983269	1969	1969	1969	1969	0
653	20231025	101300	6983269	1969	1969	1969	1969	0
654	20231025	101200	6983269	1969	1969	1969	1969	0
655	20231025	101100	6983269	1969	1969	1969	1969	1
656	20231025	101000	6981300	1969	1969	1969	1969	3
657	20231025	100900	6975393	1970	1970	1970	1970	0
658	20231025	100800	6975393	1970	1970	1970	1970	0
659	20231025	100700	6975393	1970	1970	1970	1970	0
660	20231025	100600	6975393	1970	1970	1970	1962	512
661	20231025	100500	5969928	1965	1966	1970	1965	179
662	20231025	100400	5618062	1970	1969	1970	1969	200
663	20231025	100300	5224090	1969	1969	1969	1969	0
664	20231025	100200	5224090	1969	1969	1969	1969	0
665	20231025	100100	5224090	1969	1969	1969	1969	0
666	20231025	100000	5224090	1969	1969	1969	1969	0
667	20231025	095900	5224090	1969	1969	1969	1969	0
668	20231025	095800	5224090	1969	1969	1969	1969	1
669	20231025	095700	5222121	1970	1970	1970	1970	0
670	20231025	095600	5222121	1970	1970	1970	1970	0
671	20231025	095500	5222121	1970	1969	1970	1969	6
672	20231025	095400	5210302	1970	1970	1970	1970	0
673	20231025	095300	5210302	1970	1970	1970	1970	0
674	20231025	095200	5210302	1970	1970	1970	1970	5
675	20231025	095100	5200452	1969	1969	1969	1969	2
676	20231025	095000	5196514	1970	1970	1970	1970	0
677	20231025	094900	5196514	1970	1970	1970	1970	1
678	20231025	094800	5194544	1970	1970	1970	1970	0
679	20231025	094700	5194544	1970	1970	1970	1970	0
680	20231025	094600	5194544	1970	1970	1970	1970	2
681	20231025	094500	5190604	1970	1970	1970	1970	0
682	20231025	094400	5190604	1970	1970	1970	1970	0
683	20231025	094300	5190604	1970	1970	1970	1970	0
684	20231025	094200	5190604	1970	1970	1970	1970	0
685	20231025	094100	5190604	1970	1970	1970	1970	1
686	20231025	094000	5188634	1970	1970	1970	1970	0
687	20231025	093900	5188634	1970	1970	1970	1970	0
688	20231025	093800	5188634	1970	1970	1970	1970	1
689	20231025	093700	5186664	1970	1970	1970	1970	0
690	20231025	093600	5186664	1970	1970	1970	1970	0
691	20231025	093500	5186664	1970	1970	1970	1970	0
692	20231025	093400	5186664	1970	1970	1970	1970	0
693	20231025	093300	5186664	1970	1970	1970	1970	0
694	20231025	093200	5186664	1970	1970	1970	1970	0
695	20231025	093100	5186664	1970	1970	1970	1970	0
696	20231025	093000	5186664	1970	1970	1970	1970	0
697	20231025	092900	5186664	1970	1970	1970	1970	0
698	20231025	092800	5186664	1970	1970	1970	1970	0
699	20231025	092700	5186664	1970	1970	1970	1970	0
700	20231025	092600	5186664	1970	1970	1970	1970	1
701	20231025	092500	5184694	1970	1970	1970	1970	0
702	20231025	092400	5184694	1970	1970	1970	1970	0
703	20231025	092300	5184694	1970	1970	1970	1970	17
704	20231025	092200	5151204	1974	1974	1974	1974	0
705	20231025	092100	5151204	1974	1974	1974	1974	0
706	20231025	092000	5151204	1974	1974	1974	1974	0
707	20231025	091900	5151204	1974	1974	1974	1974	0
708	20231025	091800	5151204	1974	1974	1974	1974	0
709	20231025	091700	5151204	1974	1974	1974	1974	0
710	20231025	091600	5151204	1974	1974	1974	1974	0
711	20231025	091500	5151204	1974	1974	1974	1974	0
712	20231025	091400	5151204	1974	1974	1974	1974	0
713	20231025	091300	5151204	1974	1974	1974	1974	0
714	20231025	091200	5151204	1974	1974	1974	1974	0
715	20231025	091100	5151204	1974	1974	1974	1974	0
716	20231025	091000	5151204	1974	1974	1974	1974	0
717	20231025	090900	5151204	1974	1974	1974	1974	0
718	20231025	090800	5151204	1974	1974	1974	1974	0
719	20231025	090700	5151204	1974	1974	1974	1974	0
720	20231025	090600	5151204	1974	1974	1974	1974	0
721	20231025	090500	5151204	1974	1974	1974	1974	0
722	20231025	090400	5151204	1974	1966	1974	1966	5
723	20231025	090300	5141359	1965	1969	1969	1965	2608
724	20231025	090200	13813	1974	1969	1974	1969	6
725	20231025	090100	1974	1974	1974	1974	1974	0
726	20231025	090000	1974	1974	1974	1974	1974	1