KissMeData/050760/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	192200	61036458	1982	1982	1982	1982	428
3	20231025	192100	61036458	1982	1982	1982	1982	0
4	20231025	192000	61036458	1982	1982	1982	1982	0
5	20231025	191900	61036458	1982	1982	1982	1982	0
6	20231025	191800	61036458	1982	1982	1982	1982	0
7	20231025	191700	61036458	1982	1982	1982	1982	0
8	20231025	191600	61036458	1982	1982	1982	1982	0
9	20231025	191500	61036458	1982	1982	1982	1982	0
10	20231025	191400	61036458	1982	1982	1982	1982	0
11	20231025	191300	61036458	1982	1982	1982	1982	0
12	20231025	191200	61036458	1982	1982	1982	1982	0
13	20231025	191100	61036458	1982	1982	1982	1982	0
14	20231025	191000	61036458	1982	1982	1982	1982	0
15	20231025	190900	61036458	1982	1982	1982	1982	0
16	20231025	190800	61036458	1982	1982	1982	1982	0
17	20231025	190700	61036458	1982	1982	1982	1982	0
18	20231025	190600	61036458	1982	1982	1982	1982	0
19	20231025	190500	61036458	1982	1982	1982	1982	0
20	20231025	190400	61036458	1982	1982	1982	1982	0
21	20231025	190300	61036458	1982	1982	1982	1982	0
22	20231025	190200	61036458	1982	1982	1982	1982	0
23	20231025	190100	61036458	1982	1982	1982	1982	0
24	20231025	190000	61036458	1982	1982	1982	1982	0
25	20231025	185900	61036458	1982	1982	1982	1982	0
26	20231025	185800	61036458	1982	1982	1982	1982	0
27	20231025	185700	61036458	1982	1982	1982	1982	0
28	20231025	185600	61036458	1982	1982	1982	1982	0
29	20231025	185500	61036458	1982	1982	1982	1982	0
30	20231025	185400	61036458	1982	1982	1982	1982	0
31	20231025	185300	61036458	1982	1982	1982	1982	0
32	20231025	185200	61036458	1982	1982	1982	1982	428
33	20231025	185100	61036458	1982	1982	1982	1982	0
34	20231025	185000	61036458	1982	1982	1982	1982	0
35	20231025	184900	61036458	1982	1982	1982	1982	0
36	20231025	184800	61036458	1982	1982	1982	1982	0
37	20231025	184700	61036458	1982	1982	1982	1982	0
38	20231025	184600	61036458	1982	1982	1982	1982	0
39	20231025	184500	61036458	1982	1982	1982	1982	0
40	20231025	184400	61036458	1982	1982	1982	1982	0
41	20231025	184300	61036458	1982	1982	1982	1982	0
42	20231025	184200	61036458	1982	1982	1982	1982	0
43	20231025	184100	61036458	1982	1982	1982	1982	0
44	20231025	184000	61036458	1982	1982	1982	1982	0
45	20231025	183900	61036458	1982	1982	1982	1982	0
46	20231025	183800	61036458	1982	1982	1982	1982	0
47	20231025	183700	61036458	1982	1982	1982	1982	0
48	20231025	183600	61036458	1982	1982	1982	1982	0
49	20231025	183500	61036458	1982	1982	1982	1982	0
50	20231025	183400	61036458	1982	1982	1982	1982	0
51	20231025	183300	61036458	1982	1982	1982	1982	0
52	20231025	183200	61036458	1982	1982	1982	1982	0
53	20231025	183100	61036458	1982	1982	1982	1982	0
54	20231025	183000	61036458	1982	1982	1982	1982	0
55	20231025	182900	61036458	1982	1982	1982	1982	0
56	20231025	182800	61036458	1982	1982	1982	1982	0
57	20231025	182700	61036458	1982	1982	1982	1982	0
58	20231025	182600	61036458	1982	1982	1982	1982	0
59	20231025	182500	61036458	1982	1982	1982	1982	0
60	20231025	182400	61036458	1982	1982	1982	1982	0
61	20231025	182300	61036458	1982	1982	1982	1982	0
62	20231025	182200	61036458	1982	1982	1982	1982	428
63	20231025	182100	61036458	1982	1982	1982	1982	0
64	20231025	182000	61036458	1982	1982	1982	1982	0
65	20231025	181900	61036458	1982	1982	1982	1982	0
66	20231025	181800	61036458	1982	1982	1982	1982	0
67	20231025	181700	61036458	1982	1982	1982	1982	0
68	20231025	181600	61036458	1982	1982	1982	1982	0
69	20231025	181500	61036458	1982	1982	1982	1982	0
70	20231025	181400	61036458	1982	1982	1982	1982	0
71	20231025	181300	61036458	1982	1982	1982	1982	0
72	20231025	181200	61036458	1982	1982	1982	1982	0
73	20231025	181100	61036458	1982	1982	1982	1982	0
74	20231025	181000	61036458	1982	1982	1982	1982	0
75	20231025	180900	61036458	1982	1982	1982	1982	0
76	20231025	180800	61036458	1982	1982	1982	1982	0
77	20231025	180700	61036458	1982	1982	1982	1982	0
78	20231025	180600	61036458	1982	1982	1982	1982	0
79	20231025	180500	61036458	1982	1982	1982	1982	0
80	20231025	180400	61036458	1982	1982	1982	1982	0
81	20231025	180300	61036458	1982	1982	1982	1982	0
82	20231025	180200	61036458	1982	1982	1982	1982	0
83	20231025	180100	61036458	1982	1982	1982	1982	0
84	20231025	180000	61036458	1982	1982	1982	1982	0
85	20231025	175900	61036458	1982	1982	1982	1982	0
86	20231025	175800	61036458	1982	1982	1982	1982	0
87	20231025	175700	61036458	1982	1982	1982	1982	0
88	20231025	175600	61036458	1982	1982	1982	1982	0
89	20231025	175500	61036458	1982	1982	1982	1982	0
90	20231025	175400	61036458	1982	1982	1982	1982	0
91	20231025	175300	61036458	1982	1982	1982	1982	0
92	20231025	175200	61036458	1982	1982	1982	1982	428
93	20231025	175100	61036458	1982	1982	1982	1982	0
94	20231025	175000	61036458	1982	1982	1982	1982	0
95	20231025	174900	61036458	1982	1982	1982	1982	0
96	20231025	174800	61036458	1982	1982	1982	1982	0
97	20231025	174700	61036458	1982	1982	1982	1982	0
98	20231025	174600	61036458	1982	1982	1982	1982	0
99	20231025	174500	61036458	1982	1982	1982	1982	0
100	20231025	174400	61036458	1982	1982	1982	1982	0
101	20231025	174300	61036458	1982	1982	1982	1982	0
102	20231025	174200	61036458	1982	1982	1982	1982	0
103	20231025	174100	61036458	1982	1982	1982	1982	0
104	20231025	174000	61036458	1982	1982	1982	1982	0
105	20231025	173900	61036458	1982	1982	1982	1982	0
106	20231025	173800	61036458	1982	1982	1982	1982	0
107	20231025	173700	61036458	1982	1982	1982	1982	0
108	20231025	173600	61036458	1982	1982	1982	1982	0
109	20231025	173500	61036458	1982	1982	1982	1982	0
110	20231025	173400	61036458	1982	1982	1982	1982	0
111	20231025	173300	61036458	1982	1982	1982	1982	0
112	20231025	173200	61036458	1982	1982	1982	1982	0
113	20231025	173100	61036458	1982	1982	1982	1982	0
114	20231025	173000	61036458	1982	1982	1982	1982	0
115	20231025	172900	61036458	1982	1982	1982	1982	0
116	20231025	172800	61036458	1982	1982	1982	1982	0
117	20231025	172700	61036458	1982	1982	1982	1982	0
118	20231025	172600	61036458	1982	1982	1982	1982	0
119	20231025	172500	61036458	1982	1982	1982	1982	0
120	20231025	172400	61036458	1982	1982	1982	1982	0
121	20231025	172300	61036458	1982	1982	1982	1982	0
122	20231025	172200	61036458	1982	1982	1982	1982	428
123	20231025	172100	61036458	1982	1982	1982	1982	0
124	20231025	172000	61036458	1982	1982	1982	1982	0
125	20231025	171900	61036458	1982	1982	1982	1982	0
126	20231025	171800	61036458	1982	1982	1982	1982	0
127	20231025	171700	61036458	1982	1982	1982	1982	0
128	20231025	171600	61036458	1982	1982	1982	1982	0
129	20231025	171500	61036458	1982	1982	1982	1982	0
130	20231025	171400	61036458	1982	1982	1982	1982	0
131	20231025	171300	61036458	1982	1982	1982	1982	0
132	20231025	171200	61036458	1982	1982	1982	1982	0
133	20231025	171100	61036458	1982	1982	1982	1982	0
134	20231025	171000	61036458	1982	1982	1982	1982	0
135	20231025	170900	61036458	1982	1982	1982	1982	0
136	20231025	170800	61036458	1982	1982	1982	1982	0
137	20231025	170700	61036458	1982	1982	1982	1982	0
138	20231025	170600	61036458	1982	1982	1982	1982	0
139	20231025	170500	61036458	1982	1982	1982	1982	0
140	20231025	170400	61036458	1982	1982	1982	1982	0
141	20231025	170300	61036458	1982	1982	1982	1982	0
142	20231025	170200	61036458	1982	1982	1982	1982	0
143	20231025	170100	61036458	1982	1982	1982	1982	0
144	20231025	170000	61036458	1982	1982	1982	1982	0
145	20231025	165900	61036458	1982	1982	1982	1982	0
146	20231025	165800	61036458	1982	1982	1982	1982	0
147	20231025	165700	61036458	1982	1982	1982	1982	0
148	20231025	165600	61036458	1982	1982	1982	1982	0
149	20231025	165500	61036458	1982	1982	1982	1982	0
150	20231025	165400	61036458	1982	1982	1982	1982	0
151	20231025	165300	61036458	1982	1982	1982	1982	0
152	20231025	165200	61036458	1982	1982	1982	1982	428
153	20231025	165100	61036458	1982	1982	1982	1982	0
154	20231025	165000	61036458	1982	1982	1982	1982	0
155	20231025	164900	61036458	1982	1982	1982	1982	0
156	20231025	164800	61036458	1982	1982	1982	1982	0
157	20231025	164700	61036458	1982	1982	1982	1982	0
158	20231025	164600	61036458	1982	1982	1982	1982	0
159	20231025	164500	61036458	1982	1982	1982	1982	0
160	20231025	164400	61036458	1982	1982	1982	1982	0
161	20231025	164300	61036458	1982	1982	1982	1982	0
162	20231025	164200	61036458	1982	1982	1982	1982	0
163	20231025	164100	61036458	1982	1982	1982	1982	0
164	20231025	164000	61036458	1982	1982	1982	1982	0
165	20231025	163900	61036458	1982	1982	1982	1982	0
166	20231025	163800	61036458	1982	1982	1982	1982	0
167	20231025	163700	61036458	1982	1982	1982	1982	0
168	20231025	163600	61036458	1982	1982	1982	1982	0
169	20231025	163500	61036458	1982	1982	1982	1982	0
170	20231025	163400	61036458	1982	1982	1982	1982	0
171	20231025	163300	61036458	1982	1982	1982	1982	0
172	20231025	163200	61036458	1982	1982	1982	1982	0
173	20231025	163100	61036458	1982	1982	1982	1982	0
174	20231025	163000	61036458	1982	1982	1982	1982	0
175	20231025	162900	61036458	1982	1982	1982	1982	0
176	20231025	162800	61036458	1982	1982	1982	1982	0
177	20231025	162700	61036458	1982	1982	1982	1982	0
178	20231025	162600	61036458	1982	1982	1982	1982	0
179	20231025	162500	61036458	1982	1982	1982	1982	0
180	20231025	162400	61036458	1982	1982	1982	1982	0
181	20231025	162300	61036458	1982	1982	1982	1982	0
182	20231025	162200	61036458	1982	1982	1982	1982	428
183	20231025	162100	61036458	1982	1982	1982	1982	0
184	20231025	162000	61036458	1982	1982	1982	1982	0
185	20231025	161900	61036458	1982	1982	1982	1982	0
186	20231025	161800	61036458	1982	1982	1982	1982	0
187	20231025	161700	61036458	1982	1982	1982	1982	0
188	20231025	161600	61036458	1982	1982	1982	1982	0
189	20231025	161500	61036458	1982	1982	1982	1982	0
190	20231025	161400	61036458	1982	1982	1982	1982	0
191	20231025	161300	61036458	1982	1982	1982	1982	0
192	20231025	161200	61036458	1982	1982	1982	1982	0
193	20231025	161100	61036458	1982	1982	1982	1982	0
194	20231025	161000	61036458	1982	1982	1982	1982	0
195	20231025	160900	61036458	1982	1982	1982	1982	0
196	20231025	160800	61036458	1982	1982	1982	1982	0
197	20231025	160700	61036458	1982	1982	1982	1982	0
198	20231025	160600	61036458	1982	1982	1982	1982	0
199	20231025	160500	61036458	1982	1982	1982	1982	0
200	20231025	160400	61036458	1982	1982	1982	1982	0
201	20231025	160300	61036458	1982	1982	1982	1982	0
202	20231025	160200	61036458	1982	1982	1982	1982	0
203	20231025	160100	61036458	1982	1982	1982	1982	0
204	20231025	160000	61036458	1982	1982	1982	1982	0
205	20231025	155900	61036458	1982	1982	1982	1982	0
206	20231025	155800	61036458	1982	1982	1982	1982	0
207	20231025	155700	61036458	1982	1982	1982	1982	0
208	20231025	155600	61036458	1982	1982	1982	1982	0
209	20231025	155500	61036458	1982	1982	1982	1982	0
210	20231025	155400	61036458	1982	1982	1982	1982	0
211	20231025	155300	61036458	1982	1982	1982	1982	0
212	20231025	155200	61036458	1982	1982	1982	1982	428
213	20231025	155100	61036458	1982	1982	1982	1982	0
214	20231025	155000	61036458	1982	1982	1982	1982	0
215	20231025	154900	61036458	1982	1982	1982	1982	0
216	20231025	154800	61036458	1982	1982	1982	1982	0
217	20231025	154700	61036458	1982	1982	1982	1982	0
218	20231025	154600	61036458	1982	1982	1982	1982	0
219	20231025	154500	61036458	1982	1982	1982	1982	0
220	20231025	154400	61036458	1982	1982	1982	1982	0
221	20231025	154300	61036458	1982	1982	1982	1982	0
222	20231025	154200	61036458	1982	1982	1982	1982	0
223	20231025	154100	61036458	1982	1982	1982	1982	0
224	20231025	154000	61036458	1982	1982	1982	1982	0
225	20231025	153900	61036458	1982	1982	1982	1982	0
226	20231025	153800	61036458	1982	1982	1982	1982	0
227	20231025	153700	61036458	1982	1982	1982	1982	0
228	20231025	153600	61036458	1982	1982	1982	1982	0
229	20231025	153500	61036458	1982	1982	1982	1982	0
230	20231025	153400	61036458	1982	1982	1982	1982	0
231	20231025	153300	61036458	1982	1982	1982	1982	0
232	20231025	153200	61036458	1982	1982	1982	1982	0
233	20231025	153100	61036458	1982	1982	1982	1982	0
234	20231025	153000	61036458	1982	1982	1982	1982	428
235	20231025	152900	60188162	1983	1983	1983	1983	0
236	20231025	152800	60188162	1983	1983	1983	1983	0
237	20231025	152700	60188162	1983	1983	1983	1983	0
238	20231025	152600	60188162	1983	1983	1983	1983	0
239	20231025	152500	60188162	1983	1983	1983	1983	0
240	20231025	152400	60188162	1983	1983	1983	1983	0
241	20231025	152300	60188162	1983	1983	1983	1983	0
242	20231025	152200	60188162	1983	1983	1983	1983	0
243	20231025	152100	60188162	1983	1983	1983	1983	0
244	20231025	152000	60188162	1983	1983	1983	1983	0
245	20231025	151900	60188162	1983	1950	1983	1950	836
246	20231025	151800	58557793	1950	1946	1950	1946	7
247	20231025	151700	58544159	1946	1948	1948	1946	502
248	20231025	151600	57567147	1950	1947	1950	1947	119
249	20231025	151500	57335315	1946	1946	1946	1946	3
250	20231025	151400	57329477	1949	1949	1949	1949	3
251	20231025	151300	57323630	1946	1946	1946	1946	0
252	20231025	151200	57323630	1946	1946	1946	1946	46
253	20231025	151100	57234114	1949	1949	1949	1949	0
254	20231025	151000	57234114	1949	1946	1949	1946	6
255	20231025	150900	57222435	1946	1949	1949	1946	18
256	20231025	150800	57187383	1950	1950	1950	1950	0
257	20231025	150700	57187383	1950	1950	1950	1950	0
258	20231025	150600	57187383	1950	1950	1950	1950	0
259	20231025	150500	57187383	1950	1950	1950	1950	0
260	20231025	150400	57187383	1950	1947	1950	1947	830
261	20231025	150300	55570323	1944	1944	1944	1944	0
262	20231025	150200	55570323	1944	1944	1944	1944	0
263	20231025	150100	55570323	1944	1944	1944	1944	0
264	20231025	150000	55570323	1944	1944	1944	1944	0
265	20231025	145900	55570323	1944	1944	1944	1944	0
266	20231025	145800	55570323	1944	1944	1944	1944	0
267	20231025	145700	55570323	1944	1944	1944	1944	0
268	20231025	145600	55570323	1944	1944	1944	1944	0
269	20231025	145500	55570323	1944	1944	1944	1944	0
270	20231025	145400	55570323	1944	1945	1945	1944	330
271	20231025	145300	54928700	1948	1948	1948	1948	100
272	20231025	145200	54733900	1943	1943	1943	1943	0
273	20231025	145100	54733900	1943	1943	1943	1943	15
274	20231025	145000	54704755	1943	1943	1943	1943	10
275	20231025	144900	54685325	1948	1948	1948	1948	0
276	20231025	144800	54685325	1948	1948	1948	1948	0
277	20231025	144700	54685325	1948	1948	1948	1948	0
278	20231025	144600	54685325	1948	1948	1948	1948	0
279	20231025	144500	54685325	1948	1948	1948	1948	26
280	20231025	144400	54634677	1944	1944	1944	1944	0
281	20231025	144300	54634677	1944	1944	1944	1944	0
282	20231025	144200	54634677	1944	1944	1944	1944	0
283	20231025	144100	54634677	1944	1944	1944	1944	0
284	20231025	144000	54634677	1944	1944	1944	1944	0
285	20231025	143900	54634677	1944	1944	1944	1944	0
286	20231025	143800	54634677	1944	1944	1944	1944	0
287	20231025	143700	54634677	1944	1944	1944	1944	0
288	20231025	143600	54634677	1944	1944	1944	1944	0
289	20231025	143500	54634677	1944	1944	1944	1944	0
290	20231025	143400	54634677	1944	1944	1944	1944	0
291	20231025	143300	54634677	1944	1944	1944	1944	0
292	20231025	143200	54634677	1944	1944	1944	1944	0
293	20231025	143100	54634677	1944	1944	1944	1944	0
294	20231025	143000	54634677	1944	1944	1944	1944	1
295	20231025	142900	54632733	1945	1947	1947	1945	3
296	20231025	142800	54626895	1948	1948	1948	1948	0
297	20231025	142700	54626895	1948	1949	1949	1948	21
298	20231025	142600	54585986	1943	1943	1943	1943	0
299	20231025	142500	54585986	1943	1943	1943	1943	0
300	20231025	142400	54585986	1943	1943	1943	1943	0
301	20231025	142300	54585986	1943	1943	1943	1943	16
302	20231025	142200	54554898	1943	1943	1943	1943	0
303	20231025	142100	54554898	1943	1943	1943	1943	0
304	20231025	142000	54554898	1943	1943	1943	1943	0
305	20231025	141900	54554898	1943	1943	1943	1943	10
306	20231025	141800	54535468	1952	1952	1952	1952	0
307	20231025	141700	54535468	1952	1952	1952	1952	0
308	20231025	141600	54535468	1952	1952	1952	1952	0
309	20231025	141500	54535468	1952	1952	1952	1952	0
310	20231025	141400	54535468	1952	1952	1952	1952	0
311	20231025	141300	54535468	1952	1952	1952	1952	0
312	20231025	141200	54535468	1952	1952	1952	1952	0
313	20231025	141100	54535468	1952	1952	1952	1952	0
314	20231025	141000	54535468	1952	1952	1952	1952	0
315	20231025	140900	54535468	1952	1952	1952	1952	0
316	20231025	140800	54535468	1952	1952	1952	1952	0
317	20231025	140700	54535468	1952	1952	1952	1952	0
318	20231025	140600	54535468	1952	1952	1952	1952	0
319	20231025	140500	54535468	1952	1952	1952	1952	190
320	20231025	140400	54164588	1940	1940	1940	1940	0
321	20231025	140300	54164588	1940	1940	1940	1940	0
322	20231025	140200	54164588	1940	1940	1940	1940	0
323	20231025	140100	54164588	1940	1940	1940	1940	0
324	20231025	140000	54164588	1940	1940	1940	1940	0
325	20231025	135900	54164588	1940	1940	1940	1940	10
326	20231025	135800	54145188	1940	1940	1940	1940	11
327	20231025	135700	54123848	1950	1950	1950	1950	0
328	20231025	135600	54123848	1950	1950	1950	1950	0
329	20231025	135500	54123848	1950	1950	1950	1950	0
330	20231025	135400	54123848	1950	1950	1950	1950	5
331	20231025	135300	54114098	1955	1955	1955	1955	0
332	20231025	135200	54114098	1955	1955	1955	1955	2
333	20231025	135100	54110188	1955	1955	1955	1955	0
334	20231025	135000	54110188	1955	1955	1955	1955	0
335	20231025	134900	54110188	1955	1955	1955	1955	0
336	20231025	134800	54110188	1955	1955	1955	1955	3
337	20231025	134700	54104323	1950	1950	1950	1950	0
338	20231025	134600	54104323	1950	1950	1950	1950	0
339	20231025	134500	54104323	1950	1950	1950	1950	1
340	20231025	134400	54102373	1950	1950	1950	1950	26
341	20231025	134300	54051673	1950	1950	1950	1950	0
342	20231025	134200	54051673	1950	1950	1950	1950	0
343	20231025	134100	54051673	1950	1950	1950	1950	0
344	20231025	134000	54051673	1950	1950	1950	1950	0
345	20231025	133900	54051673	1950	1950	1950	1950	0
346	20231025	133800	54051673	1950	1950	1950	1950	10
347	20231025	133700	54032173	1950	1950	1950	1950	0
348	20231025	133600	54032173	1950	1950	1950	1950	10
349	20231025	133500	54012673	1955	1955	1955	1955	0
350	20231025	133400	54012673	1955	1955	1955	1955	0
351	20231025	133300	54012673	1955	1955	1955	1955	0
352	20231025	133200	54012673	1955	1955	1955	1955	0
353	20231025	133100	54012673	1955	1955	1955	1955	0
354	20231025	133000	54012673	1955	1955	1955	1955	0
355	20231025	132900	54012673	1955	1955	1955	1955	0
356	20231025	132800	54012673	1955	1955	1955	1955	0
357	20231025	132700	54012673	1955	1955	1955	1955	0
358	20231025	132600	54012673	1955	1955	1955	1955	0
359	20231025	132500	54012673	1955	1955	1955	1955	0
360	20231025	132400	54012673	1955	1955	1955	1955	24
361	20231025	132300	53965753	1961	1961	1961	1961	0
362	20231025	132200	53965753	1961	1961	1961	1961	0
363	20231025	132100	53965753	1961	1961	1961	1961	0
364	20231025	132000	53965753	1961	1961	1961	1961	5
365	20231025	131900	53955948	1962	1962	1962	1962	0
366	20231025	131800	53955948	1962	1962	1962	1962	0
367	20231025	131700	53955948	1962	1962	1962	1962	0
368	20231025	131600	53955948	1962	1962	1962	1962	0
369	20231025	131500	53955948	1962	1962	1962	1962	0
370	20231025	131400	53955948	1962	1962	1962	1962	0
371	20231025	131300	53955948	1962	1962	1962	1962	0
372	20231025	131200	53955948	1962	1962	1962	1962	0
373	20231025	131100	53955948	1962	1962	1962	1962	0
374	20231025	131000	53955948	1962	1962	1962	1962	0
375	20231025	130900	53955948	1962	1962	1962	1962	0
376	20231025	130800	53955948	1962	1962	1962	1962	0
377	20231025	130700	53955948	1962	1962	1962	1962	0
378	20231025	130600	53955948	1962	1962	1962	1962	0
379	20231025	130500	53955948	1962	1962	1962	1962	0
380	20231025	130400	53955948	1962	1962	1962	1962	45
381	20231025	130300	53867658	1962	1962	1962	1962	4
382	20231025	130200	53859810	1963	1963	1963	1963	0
383	20231025	130100	53859810	1963	1963	1963	1963	0
384	20231025	130000	53859810	1963	1963	1963	1963	0
385	20231025	125900	53859810	1963	1963	1963	1963	0
386	20231025	125800	53859810	1963	1963	1963	1963	0
387	20231025	125700	53859810	1963	1963	1963	1963	0
388	20231025	125600	53859810	1963	1963	1963	1963	0
389	20231025	125500	53859810	1963	1963	1963	1963	0
390	20231025	125400	53859810	1963	1963	1963	1963	0
391	20231025	125300	53859810	1963	1963	1963	1963	0
392	20231025	125200	53859810	1963	1963	1963	1963	0
393	20231025	125100	53859810	1963	1963	1963	1963	0
394	20231025	125000	53859810	1963	1963	1963	1963	0
395	20231025	124900	53859810	1963	1963	1963	1963	0
396	20231025	124800	53859810	1963	1963	1963	1963	0
397	20231025	124700	53859810	1963	1963	1963	1963	0
398	20231025	124600	53859810	1963	1963	1963	1963	0
399	20231025	124500	53859810	1963	1963	1963	1963	0
400	20231025	124400	53859810	1963	1963	1963	1963	0
401	20231025	124300	53859810	1963	1963	1963	1963	0
402	20231025	124200	53859810	1963	1963	1963	1963	0
403	20231025	124100	53859810	1963	1963	1963	1963	0
404	20231025	124000	53859810	1963	1963	1963	1963	0
405	20231025	123900	53859810	1963	1963	1963	1963	0
406	20231025	123800	53859810	1963	1963	1963	1963	0
407	20231025	123700	53859810	1963	1963	1963	1963	0
408	20231025	123600	53859810	1963	1963	1963	1963	0
409	20231025	123500	53859810	1963	1963	1963	1963	0
410	20231025	123400	53859810	1963	1963	1963	1963	0
411	20231025	123300	53859810	1963	1963	1963	1963	0
412	20231025	123200	53859810	1963	1963	1963	1963	0
413	20231025	123100	53859810	1963	1963	1963	1963	0
414	20231025	123000	53859810	1963	1963	1963	1963	0
415	20231025	122900	53859810	1963	1963	1963	1963	0
416	20231025	122800	53859810	1963	1963	1963	1963	0
417	20231025	122700	53859810	1963	1963	1963	1963	0
418	20231025	122600	53859810	1963	1963	1963	1963	0
419	20231025	122500	53859810	1963	1963	1963	1963	0
420	20231025	122400	53859810	1963	1955	1963	1955	3
421	20231025	122300	53853937	1955	1955	1955	1955	0
422	20231025	122200	53853937	1955	1955	1955	1955	0
423	20231025	122100	53853937	1955	1955	1955	1955	0
424	20231025	122000	53853937	1955	1955	1955	1955	0
425	20231025	121900	53853937	1955	1955	1955	1955	0
426	20231025	121800	53853937	1955	1955	1955	1955	0
427	20231025	121700	53853937	1955	1955	1955	1955	0
428	20231025	121600	53853937	1955	1955	1955	1955	0
429	20231025	121500	53853937	1955	1955	1955	1955	0
430	20231025	121400	53853937	1955	1955	1955	1955	16
431	20231025	121300	53822657	1953	1953	1953	1953	0
432	20231025	121200	53822657	1953	1953	1953	1953	0
433	20231025	121100	53822657	1953	1953	1953	1953	0
434	20231025	121000	53822657	1953	1953	1953	1953	0
435	20231025	120900	53822657	1953	1953	1953	1953	0
436	20231025	120800	53822657	1953	1953	1953	1953	0
437	20231025	120700	53822657	1953	1953	1953	1953	0
438	20231025	120600	53822657	1953	1953	1953	1953	0
439	20231025	120500	53822657	1953	1953	1953	1953	1
440	20231025	120400	53820704	1953	1958	1958	1953	3
441	20231025	120300	53814840	1980	1980	1980	1980	0
442	20231025	120200	53814840	1980	1980	1980	1980	0
443	20231025	120100	53814840	1980	1980	1980	1980	0
444	20231025	120000	53814840	1980	1980	1980	1980	0
445	20231025	115900	53814840	1980	1980	1980	1980	0
446	20231025	115800	53814840	1980	1980	1980	1980	0
447	20231025	115700	53814840	1980	1980	1980	1980	0
448	20231025	115600	53814840	1980	1980	1980	1980	0
449	20231025	115500	53814840	1980	1980	1980	1980	0
450	20231025	115400	53814840	1980	1980	1980	1980	0
451	20231025	115300	53814840	1980	1980	1980	1980	0
452	20231025	115200	53814840	1980	1980	1980	1980	0
453	20231025	115100	53814840	1980	1980	1980	1980	0
454	20231025	115000	53814840	1980	1980	1980	1980	0
455	20231025	114900	53814840	1980	1980	1980	1980	0
456	20231025	114800	53814840	1980	1980	1980	1980	0
457	20231025	114700	53814840	1980	1980	1980	1980	0
458	20231025	114600	53814840	1980	1980	1980	1980	0
459	20231025	114500	53814840	1980	1980	1980	1980	0
460	20231025	114400	53814840	1980	1980	1980	1980	0
461	20231025	114300	53814840	1980	1980	1980	1980	0
462	20231025	114200	53814840	1980	1980	1980	1980	1
463	20231025	114100	53812860	1979	1979	1979	1979	0
464	20231025	114000	53812860	1979	1978	1979	1978	47
465	20231025	113900	53719877	1977	1977	1977	1977	0
466	20231025	113800	53719877	1977	1977	1977	1977	0
467	20231025	113700	53719877	1977	1977	1977	1977	0
468	20231025	113600	53719877	1977	1977	1977	1977	0
469	20231025	113500	53719877	1977	1977	1977	1977	0
470	20231025	113400	53719877	1977	1977	1977	1977	0
471	20231025	113300	53719877	1977	1977	1977	1977	0
472	20231025	113200	53719877	1977	1978	1978	1977	96
473	20231025	113100	53530019	1961	1961	1961	1961	89
474	20231025	113000	53355490	1954	1954	1954	1954	0
475	20231025	112900	53355490	1954	1954	1954	1954	0
476	20231025	112800	53355490	1954	1954	1954	1954	0
477	20231025	112700	53355490	1954	1954	1954	1954	0
478	20231025	112600	53355490	1954	1954	1954	1954	1
479	20231025	112500	53353536	1961	1961	1961	1961	0
480	20231025	112400	53353536	1961	1961	1961	1961	0
481	20231025	112300	53353536	1961	1961	1961	1961	0
482	20231025	112200	53353536	1961	1961	1961	1961	0
483	20231025	112100	53353536	1961	1961	1961	1961	0
484	20231025	112000	53353536	1961	1961	1961	1961	0
485	20231025	111900	53353536	1961	1961	1961	1961	0
486	20231025	111800	53353536	1961	1961	1961	1961	6
487	20231025	111700	53341770	1953	1953	1953	1953	0
488	20231025	111600	53341770	1953	1953	1953	1953	0
489	20231025	111500	53341770	1953	1953	1953	1953	0
490	20231025	111400	53341770	1953	1953	1953	1953	0
491	20231025	111300	53341770	1953	1953	1953	1953	200
492	20231025	111200	52951170	1954	1954	1954	1954	0
493	20231025	111100	52951170	1954	1956	1956	1954	900
494	20231025	111000	51192205	1951	1980	1980	1951	110
495	20231025	110900	50977458	1991	1991	1991	1991	0
496	20231025	110800	50977458	1991	1990	1991	1990	17
497	20231025	110700	50943627	1990	1990	1990	1990	700
498	20231025	110600	49550627	1990	1990	1990	1990	0
499	20231025	110500	49550627	1990	1990	1990	1990	0
500	20231025	110400	49550627	1990	1990	1990	1990	10
501	20231025	110300	49530727	1990	1990	1990	1990	0
502	20231025	110200	49530727	1990	1990	1990	1990	0
503	20231025	110100	49530727	1990	1990	1990	1990	0
504	20231025	110000	49530727	1990	1990	1990	1990	19
505	20231025	105900	49492917	1990	1990	1990	1990	0
506	20231025	105800	49492917	1990	1989	1990	1989	10
507	20231025	105700	49473019	1990	1990	1990	1990	0
508	20231025	105600	49473019	1990	1990	1990	1990	0
509	20231025	105500	49473019	1990	1990	1990	1990	0
510	20231025	105400	49473019	1990	1990	1990	1990	0
511	20231025	105300	49473019	1990	1990	1990	1990	0
512	20231025	105200	49473019	1990	1990	1990	1990	0
513	20231025	105100	49473019	1990	1990	1990	1990	0
514	20231025	105000	49473019	1990	1990	1990	1990	0
515	20231025	104900	49473019	1990	1990	1990	1990	0
516	20231025	104800	49473019	1990	1990	1990	1990	0
517	20231025	104700	49473019	1990	1990	1990	1990	0
518	20231025	104600	49473019	1990	1989	1990	1989	502
519	20231025	104500	48474153	1989	1989	1989	1989	5
520	20231025	104400	48464208	1980	1980	1980	1980	0
521	20231025	104300	48464208	1980	1980	1980	1980	0
522	20231025	104200	48464208	1980	1980	1980	1980	0
523	20231025	104100	48464208	1980	1980	1980	1980	0
524	20231025	104000	48464208	1980	1980	1980	1980	0
525	20231025	103900	48464208	1980	1980	1980	1980	0
526	20231025	103800	48464208	1980	1980	1980	1980	0
527	20231025	103700	48464208	1980	1980	1980	1980	0
528	20231025	103600	48464208	1980	1980	1980	1980	0
529	20231025	103500	48464208	1980	1980	1980	1980	0
530	20231025	103400	48464208	1980	1980	1980	1980	10
531	20231025	103300	48444408	1988	1988	1988	1988	0
532	20231025	103200	48444408	1988	1988	1988	1988	1000
533	20231025	103100	46456408	1994	1994	1994	1994	0
534	20231025	103000	46456408	1994	1994	1994	1994	0
535	20231025	102900	46456408	1994	1994	1994	1994	0
536	20231025	102800	46456408	1994	1994	1994	1994	7
537	20231025	102700	46442450	1996	1996	1996	1996	0
538	20231025	102600	46442450	1996	1996	1996	1996	1
539	20231025	102500	46440454	1980	1980	1980	1980	0
540	20231025	102400	46440454	1980	1980	1980	1980	1
541	20231025	102300	46438474	1998	1998	1998	1998	0
542	20231025	102200	46438474	1998	1998	1998	1998	0
543	20231025	102100	46438474	1998	1997	1998	1997	27
544	20231025	102000	46384547	1997	1997	1997	1997	1
545	20231025	101900	46382550	1997	1980	1997	1980	6
546	20231025	101800	46370653	1998	1980	1998	1980	124
547	20231025	101700	46123731	1994	1980	1994	1980	1308
548	20231025	101600	43533877	1980	1980	1980	1980	0
549	20231025	101500	43533877	1980	1980	1980	1980	0
550	20231025	101400	43533877	1980	1972	1980	1972	8
551	20231025	101300	43518051	1980	1980	1980	1980	0
552	20231025	101200	43518051	1980	1980	1980	1980	26
553	20231025	101100	43466571	1994	1994	1994	1994	0
554	20231025	101000	43466571	1994	1993	1994	1993	22
555	20231025	100900	43422713	1995	1994	1999	1994	82
556	20231025	100800	43258935	1985	1990	1993	1985	2196
557	20231025	100700	38893790	1989	1984	1989	1983	5856
558	20231025	100600	27270643	1984	1976	1984	1976	544
559	20231025	100500	26192729	1975	1968	1975	1968	712
560	20231025	100400	24786890	1969	1966	1970	1966	585
561	20231025	100300	23635023	1966	1953	1966	1953	644
562	20231025	100200	22371236	1952	1948	1952	1948	2607
563	20231025	100100	17289760	1948	1941	1948	1941	1566
564	20231025	100000	14243488	1940	1938	1941	1938	1121
565	20231025	095900	12068613	1938	1932	1938	1931	1014
566	20231025	095800	10107002	1933	1933	1933	1933	51
567	20231025	095700	10008419	1935	1935	1935	1935	0
568	20231025	095600	10008419	1935	1935	1935	1935	0
569	20231025	095500	10008419	1935	1935	1935	1935	0
570	20231025	095400	10008419	1935	1935	1935	1935	0
571	20231025	095300	10008419	1935	1935	1935	1935	0
572	20231025	095200	10008419	1935	1935	1935	1935	0
573	20231025	095100	10008419	1935	1935	1935	1935	0
574	20231025	095000	10008419	1935	1935	1935	1935	0
575	20231025	094900	10008419	1935	1935	1935	1935	0
576	20231025	094800	10008419	1935	1935	1935	1935	358
577	20231025	094700	9315689	1935	1935	1935	1935	0
578	20231025	094600	9315689	1935	1932	1938	1920	455
579	20231025	094500	8440597	1925	1931	1932	1925	397
580	20231025	094400	7675380	1930	1930	1930	1930	73
581	20231025	094300	7534490	1931	1925	1931	1925	57
582	20231025	094200	7424611	1926	1926	1926	1926	114
583	20231025	094100	7205047	1926	1926	1926	1926	0
584	20231025	094000	7205047	1926	1926	1926	1926	0
585	20231025	093900	7205047	1926	1926	1926	1926	0
586	20231025	093800	7205047	1926	1926	1926	1926	1
587	20231025	093700	7203121	1926	1926	1926	1926	1
588	20231025	093600	7201195	1927	1927	1927	1927	0
589	20231025	093500	7201195	1927	1927	1927	1927	0
590	20231025	093400	7201195	1927	1927	1927	1927	1
591	20231025	093300	7199268	1927	1927	1927	1927	0
592	20231025	093200	7199268	1927	1927	1927	1927	10
593	20231025	093100	7179998	1931	1931	1931	1931	0
594	20231025	093000	7179998	1931	1931	1931	1931	0
595	20231025	092900	7179998	1931	1913	1931	1913	486
596	20231025	092800	6248127	1912	1912	1913	1912	592
597	20231025	092700	5115781	1891	1891	1891	1891	20
598	20231025	092600	5077961	1913	1913	1913	1913	0
599	20231025	092500	5077961	1913	1913	1913	1913	0
600	20231025	092400	5077961	1913	1913	1913	1913	0
601	20231025	092300	5077961	1913	1913	1913	1913	0
602	20231025	092200	5077961	1913	1913	1913	1913	0
603	20231025	092100	5077961	1913	1913	1913	1913	0
604	20231025	092000	5077961	1913	1913	1913	1913	0
605	20231025	091900	5077961	1913	1913	1913	1913	3
606	20231025	091800	5072222	1914	1914	1914	1914	0
607	20231025	091700	5072222	1914	1914	1914	1914	0
608	20231025	091600	5072222	1914	1904	1914	1904	53
609	20231025	091500	4971148	1904	1904	1904	1904	2
610	20231025	091400	4967340	1906	1905	1906	1905	117
611	20231025	091300	4744425	1905	1905	1905	1905	140
612	20231025	091200	4477725	1905	1904	1905	1904	130
613	20231025	091100	4230170	1904	1904	1904	1904	101
614	20231025	091000	4037866	1907	1907	1907	1907	0
615	20231025	090900	4037866	1907	1907	1907	1907	0
616	20231025	090800	4037866	1907	1907	1907	1907	0
617	20231025	090700	4037866	1907	1907	1907	1907	0
618	20231025	090600	4037866	1907	1907	1907	1907	0
619	20231025	090500	4037866	1907	1907	1907	1907	0
620	20231025	090400	4037866	1907	1907	1907	1907	0
621	20231025	090300	4037866	1907	1873	1907	1873	473
622	20231025	090200	3151177	1925	1895	1925	1895	285
623	20231025	090100	2607357	1895	1883	1895	1883	840
624	20231025	090000	1024312	1876	1884	1884	1876	544