KissMeData/452670/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	210000	26473980	1968	1968	1968	1968	50
3	20231023	205900	26473980	1968	1968	1968	1968	0
4	20231023	205800	26473980	1968	1968	1968	1968	0
5	20231023	205700	26473980	1968	1968	1968	1968	0
6	20231023	205600	26473980	1968	1968	1968	1968	0
7	20231023	205500	26473980	1968	1968	1968	1968	0
8	20231023	205400	26473980	1968	1968	1968	1968	0
9	20231023	205300	26473980	1968	1968	1968	1968	0
10	20231023	205200	26473980	1968	1968	1968	1968	0
11	20231023	205100	26473980	1968	1968	1968	1968	0
12	20231023	205000	26473980	1968	1968	1968	1968	0
13	20231023	204900	26473980	1968	1968	1968	1968	0
14	20231023	204800	26473980	1968	1968	1968	1968	0
15	20231023	204700	26473980	1968	1968	1968	1968	0
16	20231023	204600	26473980	1968	1968	1968	1968	0
17	20231023	204500	26473980	1968	1968	1968	1968	0
18	20231023	204400	26473980	1968	1968	1968	1968	0
19	20231023	204300	26473980	1968	1968	1968	1968	0
20	20231023	204200	26473980	1968	1968	1968	1968	0
21	20231023	204100	26473980	1968	1968	1968	1968	0
22	20231023	204000	26473980	1968	1968	1968	1968	0
23	20231023	203900	26473980	1968	1968	1968	1968	0
24	20231023	203800	26473980	1968	1968	1968	1968	0
25	20231023	203700	26473980	1968	1968	1968	1968	0
26	20231023	203600	26473980	1968	1968	1968	1968	0
27	20231023	203500	26473980	1968	1968	1968	1968	0
28	20231023	203400	26473980	1968	1968	1968	1968	0
29	20231023	203300	26473980	1968	1968	1968	1968	0
30	20231023	203200	26473980	1968	1968	1968	1968	0
31	20231023	203100	26473980	1968	1968	1968	1968	0
32	20231023	203000	26473980	1968	1968	1968	1968	50
33	20231023	202900	26473980	1968	1968	1968	1968	0
34	20231023	202800	26473980	1968	1968	1968	1968	0
35	20231023	202700	26473980	1968	1968	1968	1968	0
36	20231023	202600	26473980	1968	1968	1968	1968	0
37	20231023	202500	26473980	1968	1968	1968	1968	0
38	20231023	202400	26473980	1968	1968	1968	1968	0
39	20231023	202300	26473980	1968	1968	1968	1968	0
40	20231023	202200	26473980	1968	1968	1968	1968	0
41	20231023	202100	26473980	1968	1968	1968	1968	0
42	20231023	202000	26473980	1968	1968	1968	1968	0
43	20231023	201900	26473980	1968	1968	1968	1968	0
44	20231023	201800	26473980	1968	1968	1968	1968	0
45	20231023	201700	26473980	1968	1968	1968	1968	0
46	20231023	201600	26473980	1968	1968	1968	1968	0
47	20231023	201500	26473980	1968	1968	1968	1968	0
48	20231023	201400	26473980	1968	1968	1968	1968	0
49	20231023	201300	26473980	1968	1968	1968	1968	0
50	20231023	201200	26473980	1968	1968	1968	1968	0
51	20231023	201100	26473980	1968	1968	1968	1968	0
52	20231023	201000	26473980	1968	1968	1968	1968	0
53	20231023	200900	26473980	1968	1968	1968	1968	0
54	20231023	200800	26473980	1968	1968	1968	1968	0
55	20231023	200700	26473980	1968	1968	1968	1968	0
56	20231023	200600	26473980	1968	1968	1968	1968	0
57	20231023	200500	26473980	1968	1968	1968	1968	0
58	20231023	200400	26473980	1968	1968	1968	1968	0
59	20231023	200300	26473980	1968	1968	1968	1968	0
60	20231023	200200	26473980	1968	1968	1968	1968	0
61	20231023	200100	26473980	1968	1968	1968	1968	0
62	20231023	200000	26473980	1968	1968	1968	1968	50
63	20231023	195900	26473980	1968	1968	1968	1968	0
64	20231023	195800	26473980	1968	1968	1968	1968	0
65	20231023	195700	26473980	1968	1968	1968	1968	0
66	20231023	195600	26473980	1968	1968	1968	1968	0
67	20231023	195500	26473980	1968	1968	1968	1968	0
68	20231023	195400	26473980	1968	1968	1968	1968	0
69	20231023	195300	26473980	1968	1968	1968	1968	0
70	20231023	195200	26473980	1968	1968	1968	1968	0
71	20231023	195100	26473980	1968	1968	1968	1968	0
72	20231023	195000	26473980	1968	1968	1968	1968	0
73	20231023	194900	26473980	1968	1968	1968	1968	0
74	20231023	194800	26473980	1968	1968	1968	1968	0
75	20231023	194700	26473980	1968	1968	1968	1968	0
76	20231023	194600	26473980	1968	1968	1968	1968	0
77	20231023	194500	26473980	1968	1968	1968	1968	0
78	20231023	194400	26473980	1968	1968	1968	1968	0
79	20231023	194300	26473980	1968	1968	1968	1968	0
80	20231023	194200	26473980	1968	1968	1968	1968	0
81	20231023	194100	26473980	1968	1968	1968	1968	0
82	20231023	194000	26473980	1968	1968	1968	1968	0
83	20231023	193900	26473980	1968	1968	1968	1968	0
84	20231023	193800	26473980	1968	1968	1968	1968	0
85	20231023	193700	26473980	1968	1968	1968	1968	0
86	20231023	193600	26473980	1968	1968	1968	1968	0
87	20231023	193500	26473980	1968	1968	1968	1968	0
88	20231023	193400	26473980	1968	1968	1968	1968	0
89	20231023	193300	26473980	1968	1968	1968	1968	0
90	20231023	193200	26473980	1968	1968	1968	1968	0
91	20231023	193100	26473980	1968	1968	1968	1968	0
92	20231023	193000	26473980	1968	1968	1968	1968	50
93	20231023	192900	26473980	1968	1968	1968	1968	0
94	20231023	192800	26473980	1968	1968	1968	1968	0
95	20231023	192700	26473980	1968	1968	1968	1968	0
96	20231023	192600	26473980	1968	1968	1968	1968	0
97	20231023	192500	26473980	1968	1968	1968	1968	0
98	20231023	192400	26473980	1968	1968	1968	1968	0
99	20231023	192300	26473980	1968	1968	1968	1968	0
100	20231023	192200	26473980	1968	1968	1968	1968	0
101	20231023	192100	26473980	1968	1968	1968	1968	0
102	20231023	192000	26473980	1968	1968	1968	1968	0
103	20231023	191900	26473980	1968	1968	1968	1968	0
104	20231023	191800	26473980	1968	1968	1968	1968	0
105	20231023	191700	26473980	1968	1968	1968	1968	0
106	20231023	191600	26473980	1968	1968	1968	1968	0
107	20231023	191500	26473980	1968	1968	1968	1968	0
108	20231023	191400	26473980	1968	1968	1968	1968	0
109	20231023	191300	26473980	1968	1968	1968	1968	0
110	20231023	191200	26473980	1968	1968	1968	1968	0
111	20231023	191100	26473980	1968	1968	1968	1968	0
112	20231023	191000	26473980	1968	1968	1968	1968	0
113	20231023	190900	26473980	1968	1968	1968	1968	0
114	20231023	190800	26473980	1968	1968	1968	1968	0
115	20231023	190700	26473980	1968	1968	1968	1968	0
116	20231023	190600	26473980	1968	1968	1968	1968	0
117	20231023	190500	26473980	1968	1968	1968	1968	0
118	20231023	190400	26473980	1968	1968	1968	1968	0
119	20231023	190300	26473980	1968	1968	1968	1968	0
120	20231023	190200	26473980	1968	1968	1968	1968	0
121	20231023	190100	26473980	1968	1968	1968	1968	0
122	20231023	190000	26473980	1968	1968	1968	1968	50
123	20231023	185900	26473980	1968	1968	1968	1968	0
124	20231023	185800	26473980	1968	1968	1968	1968	0
125	20231023	185700	26473980	1968	1968	1968	1968	0
126	20231023	185600	26473980	1968	1968	1968	1968	0
127	20231023	185500	26473980	1968	1968	1968	1968	0
128	20231023	185400	26473980	1968	1968	1968	1968	0
129	20231023	185300	26473980	1968	1968	1968	1968	0
130	20231023	185200	26473980	1968	1968	1968	1968	0
131	20231023	185100	26473980	1968	1968	1968	1968	0
132	20231023	185000	26473980	1968	1968	1968	1968	0
133	20231023	184900	26473980	1968	1968	1968	1968	0
134	20231023	184800	26473980	1968	1968	1968	1968	0
135	20231023	184700	26473980	1968	1968	1968	1968	0
136	20231023	184600	26473980	1968	1968	1968	1968	0
137	20231023	184500	26473980	1968	1968	1968	1968	0
138	20231023	184400	26473980	1968	1968	1968	1968	0
139	20231023	184300	26473980	1968	1968	1968	1968	0
140	20231023	184200	26473980	1968	1968	1968	1968	0
141	20231023	184100	26473980	1968	1968	1968	1968	0
142	20231023	184000	26473980	1968	1968	1968	1968	0
143	20231023	183900	26473980	1968	1968	1968	1968	0
144	20231023	183800	26473980	1968	1968	1968	1968	0
145	20231023	183700	26473980	1968	1968	1968	1968	0
146	20231023	183600	26473980	1968	1968	1968	1968	0
147	20231023	183500	26473980	1968	1968	1968	1968	0
148	20231023	183400	26473980	1968	1968	1968	1968	0
149	20231023	183300	26473980	1968	1968	1968	1968	0
150	20231023	183200	26473980	1968	1968	1968	1968	0
151	20231023	183100	26473980	1968	1968	1968	1968	0
152	20231023	183000	26473980	1968	1968	1968	1968	50
153	20231023	182900	26473980	1968	1968	1968	1968	0
154	20231023	182800	26473980	1968	1968	1968	1968	0
155	20231023	182700	26473980	1968	1968	1968	1968	0
156	20231023	182600	26473980	1968	1968	1968	1968	0
157	20231023	182500	26473980	1968	1968	1968	1968	0
158	20231023	182400	26473980	1968	1968	1968	1968	0
159	20231023	182300	26473980	1968	1968	1968	1968	0
160	20231023	182200	26473980	1968	1968	1968	1968	0
161	20231023	182100	26473980	1968	1968	1968	1968	0
162	20231023	182000	26473980	1968	1968	1968	1968	0
163	20231023	181900	26473980	1968	1968	1968	1968	0
164	20231023	181800	26473980	1968	1968	1968	1968	0
165	20231023	181700	26473980	1968	1968	1968	1968	0
166	20231023	181600	26473980	1968	1968	1968	1968	0
167	20231023	181500	26473980	1968	1968	1968	1968	0
168	20231023	181400	26473980	1968	1968	1968	1968	0
169	20231023	181300	26473980	1968	1968	1968	1968	0
170	20231023	181200	26473980	1968	1968	1968	1968	0
171	20231023	181100	26473980	1968	1968	1968	1968	0
172	20231023	181000	26473980	1968	1968	1968	1968	0
173	20231023	180900	26473980	1968	1968	1968	1968	0
174	20231023	180800	26473980	1968	1968	1968	1968	0
175	20231023	180700	26473980	1968	1968	1968	1968	0
176	20231023	180600	26473980	1968	1968	1968	1968	0
177	20231023	180500	26473980	1968	1968	1968	1968	0
178	20231023	180400	26473980	1968	1968	1968	1968	0
179	20231023	180300	26473980	1968	1968	1968	1968	0
180	20231023	180200	26473980	1968	1968	1968	1968	0
181	20231023	180100	26473980	1968	1968	1968	1968	0
182	20231023	180000	26473980	1968	1968	1968	1968	50
183	20231023	175900	26473980	1968	1968	1968	1968	0
184	20231023	175800	26473980	1968	1968	1968	1968	0
185	20231023	175700	26473980	1968	1968	1968	1968	0
186	20231023	175600	26473980	1968	1968	1968	1968	0
187	20231023	175500	26473980	1968	1968	1968	1968	0
188	20231023	175400	26473980	1968	1968	1968	1968	0
189	20231023	175300	26473980	1968	1968	1968	1968	0
190	20231023	175200	26473980	1968	1968	1968	1968	0
191	20231023	175100	26473980	1968	1968	1968	1968	0
192	20231023	175000	26473980	1968	1968	1968	1968	0
193	20231023	174900	26473980	1968	1968	1968	1968	0
194	20231023	174800	26473980	1968	1968	1968	1968	0
195	20231023	174700	26473980	1968	1968	1968	1968	0
196	20231023	174600	26473980	1968	1968	1968	1968	0
197	20231023	174500	26473980	1968	1968	1968	1968	0
198	20231023	174400	26473980	1968	1968	1968	1968	0
199	20231023	174300	26473980	1968	1968	1968	1968	0
200	20231023	174200	26473980	1968	1968	1968	1968	0
201	20231023	174100	26473980	1968	1968	1968	1968	0
202	20231023	174000	26473980	1968	1968	1968	1968	0
203	20231023	173900	26473980	1968	1968	1968	1968	0
204	20231023	173800	26473980	1968	1968	1968	1968	0
205	20231023	173700	26473980	1968	1968	1968	1968	0
206	20231023	173600	26473980	1968	1968	1968	1968	0
207	20231023	173500	26473980	1968	1968	1968	1968	0
208	20231023	173400	26473980	1968	1968	1968	1968	0
209	20231023	173300	26473980	1968	1968	1968	1968	0
210	20231023	173200	26473980	1968	1968	1968	1968	0
211	20231023	173100	26473980	1968	1968	1968	1968	0
212	20231023	173000	26473980	1968	1968	1968	1968	50
213	20231023	172900	26473980	1968	1968	1968	1968	0
214	20231023	172800	26473980	1968	1968	1968	1968	0
215	20231023	172700	26473980	1968	1968	1968	1968	0
216	20231023	172600	26473980	1968	1968	1968	1968	0
217	20231023	172500	26473980	1968	1968	1968	1968	0
218	20231023	172400	26473980	1968	1968	1968	1968	0
219	20231023	172300	26473980	1968	1968	1968	1968	0
220	20231023	172200	26473980	1968	1968	1968	1968	0
221	20231023	172100	26473980	1968	1968	1968	1968	0
222	20231023	172000	26473980	1968	1968	1968	1968	0
223	20231023	171900	26473980	1968	1968	1968	1968	0
224	20231023	171800	26473980	1968	1968	1968	1968	0
225	20231023	171700	26473980	1968	1968	1968	1968	0
226	20231023	171600	26473980	1968	1968	1968	1968	0
227	20231023	171500	26473980	1968	1968	1968	1968	0
228	20231023	171400	26473980	1968	1968	1968	1968	0
229	20231023	171300	26473980	1968	1968	1968	1968	0
230	20231023	171200	26473980	1968	1968	1968	1968	0
231	20231023	171100	26473980	1968	1968	1968	1968	0
232	20231023	171000	26473980	1968	1968	1968	1968	0
233	20231023	170900	26473980	1968	1968	1968	1968	0
234	20231023	170800	26473980	1968	1968	1968	1968	0
235	20231023	170700	26473980	1968	1968	1968	1968	0
236	20231023	170600	26473980	1968	1968	1968	1968	0
237	20231023	170500	26473980	1968	1968	1968	1968	0
238	20231023	170400	26473980	1968	1968	1968	1968	0
239	20231023	170300	26473980	1968	1968	1968	1968	0
240	20231023	170200	26473980	1968	1968	1968	1968	0
241	20231023	170100	26473980	1968	1968	1968	1968	0
242	20231023	170000	26473980	1968	1968	1968	1968	50
243	20231023	165900	26473980	1968	1968	1968	1968	0
244	20231023	165800	26473980	1968	1968	1968	1968	0
245	20231023	165700	26473980	1968	1968	1968	1968	0
246	20231023	165600	26473980	1968	1968	1968	1968	0
247	20231023	165500	26473980	1968	1968	1968	1968	0
248	20231023	165400	26473980	1968	1968	1968	1968	0
249	20231023	165300	26473980	1968	1968	1968	1968	0
250	20231023	165200	26473980	1968	1968	1968	1968	0
251	20231023	165100	26473980	1968	1968	1968	1968	0
252	20231023	165000	26473980	1968	1968	1968	1968	0
253	20231023	164900	26473980	1968	1968	1968	1968	0
254	20231023	164800	26473980	1968	1968	1968	1968	0
255	20231023	164700	26473980	1968	1968	1968	1968	0
256	20231023	164600	26473980	1968	1968	1968	1968	0
257	20231023	164500	26473980	1968	1968	1968	1968	0
258	20231023	164400	26473980	1968	1968	1968	1968	0
259	20231023	164300	26473980	1968	1968	1968	1968	0
260	20231023	164200	26473980	1968	1968	1968	1968	0
261	20231023	164100	26473980	1968	1968	1968	1968	0
262	20231023	164000	26473980	1968	1968	1968	1968	0
263	20231023	163900	26473980	1968	1968	1968	1968	0
264	20231023	163800	26473980	1968	1968	1968	1968	0
265	20231023	163700	26473980	1968	1968	1968	1968	0
266	20231023	163600	26473980	1968	1968	1968	1968	0
267	20231023	163500	26473980	1968	1968	1968	1968	0
268	20231023	163400	26473980	1968	1968	1968	1968	0
269	20231023	163300	26473980	1968	1968	1968	1968	0
270	20231023	163200	26473980	1968	1968	1968	1968	0
271	20231023	163100	26473980	1968	1968	1968	1968	0
272	20231023	163000	26473980	1968	1968	1968	1968	50
273	20231023	162900	26473980	1968	1968	1968	1968	0
274	20231023	162800	26473980	1968	1968	1968	1968	0
275	20231023	162700	26473980	1968	1968	1968	1968	0
276	20231023	162600	26473980	1968	1968	1968	1968	0
277	20231023	162500	26473980	1968	1968	1968	1968	0
278	20231023	162400	26473980	1968	1968	1968	1968	0
279	20231023	162300	26473980	1968	1968	1968	1968	0
280	20231023	162200	26473980	1968	1968	1968	1968	0
281	20231023	162100	26473980	1968	1968	1968	1968	0
282	20231023	162000	26473980	1968	1968	1968	1968	0
283	20231023	161900	26473980	1968	1968	1968	1968	0
284	20231023	161800	26473980	1968	1968	1968	1968	0
285	20231023	161700	26473980	1968	1968	1968	1968	0
286	20231023	161600	26473980	1968	1968	1968	1968	0
287	20231023	161500	26473980	1968	1968	1968	1968	0
288	20231023	161400	26473980	1968	1968	1968	1968	0
289	20231023	161300	26473980	1968	1968	1968	1968	0
290	20231023	161200	26473980	1968	1968	1968	1968	0
291	20231023	161100	26473980	1968	1968	1968	1968	0
292	20231023	161000	26473980	1968	1968	1968	1968	0
293	20231023	160900	26473980	1968	1968	1968	1968	0
294	20231023	160800	26473980	1968	1968	1968	1968	0
295	20231023	160700	26473980	1968	1968	1968	1968	0
296	20231023	160600	26473980	1968	1968	1968	1968	0
297	20231023	160500	26473980	1968	1968	1968	1968	0
298	20231023	160400	26473980	1968	1968	1968	1968	0
299	20231023	160300	26473980	1968	1968	1968	1968	0
300	20231023	160200	26473980	1968	1968	1968	1968	0
301	20231023	160100	26473980	1968	1968	1968	1968	0
302	20231023	160000	26473980	1968	1968	1968	1968	50
303	20231023	155900	26473980	1968	1968	1968	1968	0
304	20231023	155800	26473980	1968	1968	1968	1968	0
305	20231023	155700	26473980	1968	1968	1968	1968	0
306	20231023	155600	26473980	1968	1968	1968	1968	0
307	20231023	155500	26473980	1968	1968	1968	1968	0
308	20231023	155400	26473980	1968	1968	1968	1968	0
309	20231023	155300	26473980	1968	1968	1968	1968	0
310	20231023	155200	26473980	1968	1968	1968	1968	0
311	20231023	155100	26473980	1968	1968	1968	1968	0
312	20231023	155000	26473980	1968	1968	1968	1968	0
313	20231023	154900	26473980	1968	1968	1968	1968	0
314	20231023	154800	26473980	1968	1968	1968	1968	0
315	20231023	154700	26473980	1968	1968	1968	1968	0
316	20231023	154600	26473980	1968	1968	1968	1968	0
317	20231023	154500	26473980	1968	1968	1968	1968	0
318	20231023	154400	26473980	1968	1968	1968	1968	0
319	20231023	154300	26473980	1968	1968	1968	1968	0
320	20231023	154200	26473980	1968	1968	1968	1968	0
321	20231023	154100	26473980	1968	1968	1968	1968	0
322	20231023	154000	26473980	1968	1968	1968	1968	0
323	20231023	153900	26473980	1968	1968	1968	1968	0
324	20231023	153800	26473980	1968	1968	1968	1968	0
325	20231023	153700	26473980	1968	1968	1968	1968	0
326	20231023	153600	26473980	1968	1968	1968	1968	0
327	20231023	153500	26473980	1968	1968	1968	1968	0
328	20231023	153400	26473980	1968	1968	1968	1968	0
329	20231023	153300	26473980	1968	1968	1968	1968	0
330	20231023	153200	26473980	1968	1968	1968	1968	0
331	20231023	153100	26473980	1968	1968	1968	1968	0
332	20231023	153000	26473980	1968	1968	1968	1968	100
333	20231023	152900	26375580	1968	1968	1968	1968	0
334	20231023	152800	26375580	1968	1968	1968	1968	0
335	20231023	152700	26375580	1968	1968	1968	1968	0
336	20231023	152600	26375580	1968	1968	1968	1968	0
337	20231023	152500	26375580	1968	1968	1968	1968	0
338	20231023	152400	26375580	1968	1968	1968	1968	0
339	20231023	152300	26375580	1968	1968	1968	1968	0
340	20231023	152200	26375580	1968	1968	1968	1968	0
341	20231023	152100	26375580	1968	1968	1968	1968	0
342	20231023	152000	26375580	1968	1968	1968	1968	0
343	20231023	151900	26375580	1968	1968	1968	1968	0
344	20231023	151800	26375580	1968	1968	1968	1968	0
345	20231023	151700	26375580	1968	1968	1968	1968	0
346	20231023	151600	26375580	1968	1968	1968	1968	0
347	20231023	151500	26375580	1968	1968	1968	1968	1
348	20231023	151400	26373612	1969	1969	1969	1969	0
349	20231023	151300	26373612	1969	1969	1969	1969	0
350	20231023	151200	26373612	1969	1969	1969	1969	0
351	20231023	151100	26373612	1969	1969	1969	1969	0
352	20231023	151000	26373612	1969	1969	1969	1969	0
353	20231023	150900	26373612	1969	1969	1969	1969	0
354	20231023	150800	26373612	1969	1969	1969	1969	0
355	20231023	150700	26373612	1969	1969	1969	1969	0
356	20231023	150600	26373612	1969	1969	1969	1969	0
357	20231023	150500	26373612	1969	1969	1969	1969	0
358	20231023	150400	26373612	1969	1969	1969	1969	0
359	20231023	150300	26373612	1969	1969	1969	1969	0
360	20231023	150200	26373612	1969	1969	1969	1969	0
361	20231023	150100	26373612	1969	1969	1969	1969	0
362	20231023	150000	26373612	1969	1969	1969	1969	0
363	20231023	145900	26373612	1969	1969	1969	1969	0
364	20231023	145800	26373612	1969	1969	1969	1969	0
365	20231023	145700	26373612	1969	1969	1969	1969	0
366	20231023	145600	26373612	1969	1969	1969	1969	0
367	20231023	145500	26373612	1969	1969	1969	1969	0
368	20231023	145400	26373612	1969	1969	1969	1969	0
369	20231023	145300	26373612	1969	1969	1969	1969	0
370	20231023	145200	26373612	1969	1969	1969	1969	0
371	20231023	145100	26373612	1969	1969	1969	1969	0
372	20231023	145000	26373612	1969	1969	1969	1969	0
373	20231023	144900	26373612	1969	1969	1969	1969	0
374	20231023	144800	26373612	1969	1969	1969	1969	0
375	20231023	144700	26373612	1969	1969	1969	1969	0
376	20231023	144600	26373612	1969	1969	1969	1969	0
377	20231023	144500	26373612	1969	1969	1969	1969	0
378	20231023	144400	26373612	1969	1969	1969	1969	0
379	20231023	144300	26373612	1969	1969	1969	1969	0
380	20231023	144200	26373612	1969	1968	1969	1968	10
381	20231023	144100	26353927	1962	1962	1962	1962	208
382	20231023	144000	25945831	1969	1969	1969	1969	0
383	20231023	143900	25945831	1969	1969	1969	1969	0
384	20231023	143800	25945831	1969	1969	1969	1969	0
385	20231023	143700	25945831	1969	1969	1969	1969	0
386	20231023	143600	25945831	1969	1969	1969	1969	0
387	20231023	143500	25945831	1969	1969	1969	1969	0
388	20231023	143400	25945831	1969	1969	1969	1969	0
389	20231023	143300	25945831	1969	1969	1969	1969	0
390	20231023	143200	25945831	1969	1969	1969	1969	0
391	20231023	143100	25945831	1969	1969	1969	1969	0
392	20231023	143000	25945831	1969	1969	1969	1969	0
393	20231023	142900	25945831	1969	1969	1969	1969	0
394	20231023	142800	25945831	1969	1969	1969	1969	0
395	20231023	142700	25945831	1969	1969	1969	1969	0
396	20231023	142600	25945831	1969	1969	1969	1969	0
397	20231023	142500	25945831	1969	1969	1969	1969	0
398	20231023	142400	25945831	1969	1969	1969	1962	40
399	20231023	142300	25867078	1969	1969	1969	1969	10
400	20231023	142200	25847388	1969	1969	1969	1969	1
401	20231023	142100	25845419	1969	1962	1969	1962	11
402	20231023	142000	25823767	1969	1969	1969	1969	0
403	20231023	141900	25823767	1969	1969	1969	1969	0
404	20231023	141800	25823767	1969	1969	1969	1969	0
405	20231023	141700	25823767	1969	1969	1969	1969	0
406	20231023	141600	25823767	1969	1969	1969	1969	0
407	20231023	141500	25823767	1969	1969	1969	1969	0
408	20231023	141400	25823767	1969	1969	1969	1969	0
409	20231023	141300	25823767	1969	1969	1969	1969	0
410	20231023	141200	25823767	1969	1969	1969	1969	0
411	20231023	141100	25823767	1969	1969	1969	1969	0
412	20231023	141000	25823767	1969	1969	1969	1969	0
413	20231023	140900	25823767	1969	1969	1969	1969	0
414	20231023	140800	25823767	1969	1969	1969	1969	0
415	20231023	140700	25823767	1969	1969	1969	1969	0
416	20231023	140600	25823767	1969	1969	1969	1969	0
417	20231023	140500	25823767	1969	1969	1969	1969	0
418	20231023	140400	25823767	1969	1969	1969	1969	0
419	20231023	140300	25823767	1969	1969	1969	1969	0
420	20231023	140200	25823767	1969	1969	1969	1969	0
421	20231023	140100	25823767	1969	1969	1969	1969	0
422	20231023	140000	25823767	1969	1969	1969	1969	0
423	20231023	135900	25823767	1969	1969	1969	1969	0
424	20231023	135800	25823767	1969	1969	1969	1969	0
425	20231023	135700	25823767	1969	1969	1969	1969	0
426	20231023	135600	25823767	1969	1969	1969	1969	0
427	20231023	135500	25823767	1969	1969	1969	1969	0
428	20231023	135400	25823767	1969	1969	1969	1969	0
429	20231023	135300	25823767	1969	1969	1969	1969	0
430	20231023	135200	25823767	1969	1969	1969	1969	0
431	20231023	135100	25823767	1969	1969	1969	1969	0
432	20231023	135000	25823767	1969	1969	1969	1969	0
433	20231023	134900	25823767	1969	1969	1969	1969	0
434	20231023	134800	25823767	1969	1969	1969	1969	0
435	20231023	134700	25823767	1969	1969	1969	1969	0
436	20231023	134600	25823767	1969	1969	1969	1969	0
437	20231023	134500	25823767	1969	1969	1969	1969	0
438	20231023	134400	25823767	1969	1969	1969	1969	0
439	20231023	134300	25823767	1969	1969	1969	1969	0
440	20231023	134200	25823767	1969	1969	1969	1969	0
441	20231023	134100	25823767	1969	1969	1969	1969	0
442	20231023	134000	25823767	1969	1969	1969	1969	0
443	20231023	133900	25823767	1969	1969	1969	1969	0
444	20231023	133800	25823767	1969	1969	1969	1969	0
445	20231023	133700	25823767	1969	1969	1969	1969	0
446	20231023	133600	25823767	1969	1969	1969	1969	0
447	20231023	133500	25823767	1969	1969	1969	1969	0
448	20231023	133400	25823767	1969	1969	1969	1969	0
449	20231023	133300	25823767	1969	1969	1969	1969	0
450	20231023	133200	25823767	1969	1969	1969	1969	0
451	20231023	133100	25823767	1969	1969	1969	1969	0
452	20231023	133000	25823767	1969	1969	1969	1969	0
453	20231023	132900	25823767	1969	1969	1969	1969	0
454	20231023	132800	25823767	1969	1969	1969	1969	0
455	20231023	132700	25823767	1969	1969	1969	1969	0
456	20231023	132600	25823767	1969	1969	1969	1969	0
457	20231023	132500	25823767	1969	1969	1969	1969	0
458	20231023	132400	25823767	1969	1969	1969	1969	0
459	20231023	132300	25823767	1969	1969	1969	1969	0
460	20231023	132200	25823767	1969	1969	1969	1969	10
461	20231023	132100	25804077	1961	1961	1961	1961	360
462	20231023	132000	25098117	1969	1962	1969	1962	162
463	20231023	131900	24780204	1970	1970	1970	1970	0
464	20231023	131800	24780204	1970	1970	1970	1970	0
465	20231023	131700	24780204	1970	1970	1970	1970	0
466	20231023	131600	24780204	1970	1970	1970	1970	0
467	20231023	131500	24780204	1970	1970	1970	1970	0
468	20231023	131400	24780204	1970	1970	1970	1970	0
469	20231023	131300	24780204	1970	1970	1970	1970	0
470	20231023	131200	24780204	1970	1970	1970	1970	10
471	20231023	131100	24760504	1962	1970	1970	1962	24
472	20231023	131000	24713394	1970	1970	1970	1970	0
473	20231023	130900	24713394	1970	1970	1970	1970	0
474	20231023	130800	24713394	1970	1970	1970	1970	0
475	20231023	130700	24713394	1970	1970	1970	1970	1
476	20231023	130600	24711424	1970	1970	1970	1970	0
477	20231023	130500	24711424	1970	1970	1970	1970	0
478	20231023	130400	24711424	1970	1970	1970	1970	1
479	20231023	130300	24709454	1970	1970	1970	1970	1
480	20231023	130200	24707484	1970	1970	1970	1970	0
481	20231023	130100	24707484	1970	1970	1970	1970	0
482	20231023	130000	24707484	1970	1970	1970	1970	0
483	20231023	125900	24707484	1970	1970	1970	1970	0
484	20231023	125800	24707484	1970	1970	1970	1970	0
485	20231023	125700	24707484	1970	1970	1970	1970	1
486	20231023	125600	24705514	1970	1970	1970	1970	0
487	20231023	125500	24705514	1970	1970	1970	1970	0
488	20231023	125400	24705514	1970	1970	1970	1970	0
489	20231023	125300	24705514	1970	1970	1970	1970	0
490	20231023	125200	24705514	1970	1970	1970	1970	0
491	20231023	125100	24705514	1970	1970	1970	1970	1
492	20231023	125000	24703544	1971	1971	1971	1971	0
493	20231023	124900	24703544	1971	1971	1971	1971	0
494	20231023	124800	24703544	1971	1971	1971	1971	0
495	20231023	124700	24703544	1971	1971	1971	1971	0
496	20231023	124600	24703544	1971	1971	1971	1971	0
497	20231023	124500	24703544	1971	1971	1971	1971	0
498	20231023	124400	24703544	1971	1971	1971	1971	0
499	20231023	124300	24703544	1971	1971	1971	1971	0
500	20231023	124200	24703544	1971	1971	1971	1971	0
501	20231023	124100	24703544	1971	1971	1971	1971	0
502	20231023	124000	24703544	1971	1971	1971	1971	0
503	20231023	123900	24703544	1971	1971	1971	1971	0
504	20231023	123800	24703544	1971	1971	1971	1971	0
505	20231023	123700	24703544	1971	1971	1971	1971	0
506	20231023	123600	24703544	1971	1971	1971	1971	0
507	20231023	123500	24703544	1971	1971	1971	1971	0
508	20231023	123400	24703544	1971	1971	1971	1971	0
509	20231023	123300	24703544	1971	1971	1971	1971	0
510	20231023	123200	24703544	1971	1971	1971	1971	0
511	20231023	123100	24703544	1971	1971	1971	1971	0
512	20231023	123000	24703544	1971	1971	1971	1971	0
513	20231023	122900	24703544	1971	1971	1971	1971	0
514	20231023	122800	24703544	1971	1971	1971	1971	0
515	20231023	122700	24703544	1971	1971	1971	1971	0
516	20231023	122600	24703544	1971	1971	1971	1971	0
517	20231023	122500	24703544	1971	1971	1971	1971	0
518	20231023	122400	24703544	1971	1971	1971	1971	0
519	20231023	122300	24703544	1971	1971	1971	1971	0
520	20231023	122200	24703544	1971	1971	1971	1971	0
521	20231023	122100	24703544	1971	1971	1971	1971	0
522	20231023	122000	24703544	1971	1971	1971	1971	0
523	20231023	121900	24703544	1971	1971	1971	1971	0
524	20231023	121800	24703544	1971	1971	1971	1971	0
525	20231023	121700	24703544	1971	1971	1971	1971	0
526	20231023	121600	24703544	1971	1971	1971	1971	0
527	20231023	121500	24703544	1971	1971	1971	1971	0
528	20231023	121400	24703544	1971	1971	1971	1971	0
529	20231023	121300	24703544	1971	1971	1971	1971	0
530	20231023	121200	24703544	1971	1971	1971	1971	0
531	20231023	121100	24703544	1971	1971	1971	1971	0
532	20231023	121000	24703544	1971	1971	1971	1971	0
533	20231023	120900	24703544	1971	1971	1971	1971	0
534	20231023	120800	24703544	1971	1971	1971	1971	0
535	20231023	120700	24703544	1971	1971	1971	1971	0
536	20231023	120600	24703544	1971	1971	1971	1971	0
537	20231023	120500	24703544	1971	1971	1971	1971	0
538	20231023	120400	24703544	1971	1971	1971	1971	0
539	20231023	120300	24703544	1971	1971	1971	1971	0
540	20231023	120200	24703544	1971	1971	1971	1971	0
541	20231023	120100	24703544	1971	1971	1971	1971	0
542	20231023	120000	24703544	1971	1971	1971	1971	0
543	20231023	115900	24703544	1971	1971	1971	1971	0
544	20231023	115800	24703544	1971	1971	1971	1971	0
545	20231023	115700	24703544	1971	1971	1971	1971	0
546	20231023	115600	24703544	1971	1971	1971	1971	0
547	20231023	115500	24703544	1971	1971	1971	1971	0
548	20231023	115400	24703544	1971	1971	1971	1971	0
549	20231023	115300	24703544	1971	1971	1971	1971	0
550	20231023	115200	24703544	1971	1971	1971	1971	0
551	20231023	115100	24703544	1971	1971	1971	1971	0
552	20231023	115000	24703544	1971	1971	1971	1971	0
553	20231023	114900	24703544	1971	1971	1971	1971	0
554	20231023	114800	24703544	1971	1971	1971	1971	0
555	20231023	114700	24703544	1971	1971	1971	1971	0
556	20231023	114600	24703544	1971	1971	1971	1971	0
557	20231023	114500	24703544	1971	1971	1971	1971	0
558	20231023	114400	24703544	1971	1971	1971	1971	0
559	20231023	114300	24703544	1971	1971	1971	1971	0
560	20231023	114200	24703544	1971	1971	1971	1971	0
561	20231023	114100	24703544	1971	1971	1971	1971	0
562	20231023	114000	24703544	1971	1971	1971	1971	0
563	20231023	113900	24703544	1971	1971	1971	1971	0
564	20231023	113800	24703544	1971	1971	1971	1971	0
565	20231023	113700	24703544	1971	1971	1971	1971	0
566	20231023	113600	24703544	1971	1971	1971	1971	0
567	20231023	113500	24703544	1971	1971	1971	1971	0
568	20231023	113400	24703544	1971	1971	1971	1971	0
569	20231023	113300	24703544	1971	1971	1971	1971	0
570	20231023	113200	24703544	1971	1971	1971	1971	0
571	20231023	113100	24703544	1971	1971	1971	1971	0
572	20231023	113000	24703544	1971	1971	1971	1971	0
573	20231023	112900	24703544	1971	1971	1971	1971	0
574	20231023	112800	24703544	1971	1971	1971	1971	0
575	20231023	112700	24703544	1971	1971	1971	1971	0
576	20231023	112600	24703544	1971	1971	1971	1971	0
577	20231023	112500	24703544	1971	1971	1971	1971	0
578	20231023	112400	24703544	1971	1971	1971	1971	0
579	20231023	112300	24703544	1971	1971	1971	1971	0
580	20231023	112200	24703544	1971	1971	1971	1971	0
581	20231023	112100	24703544	1971	1971	1971	1971	0
582	20231023	112000	24703544	1971	1971	1971	1971	0
583	20231023	111900	24703544	1971	1971	1971	1971	0
584	20231023	111800	24703544	1971	1971	1971	1971	0
585	20231023	111700	24703544	1971	1971	1971	1971	0
586	20231023	111600	24703544	1971	1971	1971	1971	0
587	20231023	111500	24703544	1971	1971	1971	1971	0
588	20231023	111400	24703544	1971	1971	1971	1971	1
589	20231023	111300	24701573	1971	1971	1971	1971	0
590	20231023	111200	24701573	1971	1971	1971	1971	1
591	20231023	111100	24699602	1972	1972	1972	1972	0
592	20231023	111000	24699602	1972	1972	1972	1972	0
593	20231023	110900	24699602	1972	1972	1972	1972	0
594	20231023	110800	24699602	1972	1972	1972	1972	0
595	20231023	110700	24699602	1972	1972	1972	1972	0
596	20231023	110600	24699602	1972	1972	1972	1972	0
597	20231023	110500	24699602	1972	1972	1972	1972	0
598	20231023	110400	24699602	1972	1972	1972	1972	0
599	20231023	110300	24699602	1972	1972	1972	1972	0
600	20231023	110200	24699602	1972	1972	1972	1972	0
601	20231023	110100	24699602	1972	1972	1972	1972	0
602	20231023	110000	24699602	1972	1972	1972	1972	0
603	20231023	105900	24699602	1972	1972	1972	1972	0
604	20231023	105800	24699602	1972	1972	1972	1972	0
605	20231023	105700	24699602	1972	1972	1972	1972	0
606	20231023	105600	24699602	1972	1972	1972	1972	0
607	20231023	105500	24699602	1972	1972	1972	1972	0
608	20231023	105400	24699602	1972	1972	1972	1972	0
609	20231023	105300	24699602	1972	1972	1972	1972	0
610	20231023	105200	24699602	1972	1972	1972	1972	0
611	20231023	105100	24699602	1972	1972	1972	1972	0
612	20231023	105000	24699602	1972	1972	1972	1972	0
613	20231023	104900	24699602	1972	1972	1972	1972	0
614	20231023	104800	24699602	1972	1972	1972	1972	0
615	20231023	104700	24699602	1972	1972	1972	1972	0
616	20231023	104600	24699602	1972	1971	1972	1971	11
617	20231023	104500	24677911	1972	1972	1972	1972	0
618	20231023	104400	24677911	1972	1972	1972	1972	0
619	20231023	104300	24677911	1972	1972	1972	1972	0
620	20231023	104200	24677911	1972	1972	1972	1972	0
621	20231023	104100	24677911	1972	1972	1972	1972	0
622	20231023	104000	24677911	1972	1972	1972	1972	0
623	20231023	103900	24677911	1972	1972	1972	1972	0
624	20231023	103800	24677911	1972	1972	1972	1972	0
625	20231023	103700	24677911	1972	1972	1972	1972	0
626	20231023	103600	24677911	1972	1972	1972	1972	0
627	20231023	103500	24677911	1972	1972	1972	1972	0
628	20231023	103400	24677911	1972	1972	1972	1972	0
629	20231023	103300	24677911	1972	1972	1972	1972	0
630	20231023	103200	24677911	1972	1972	1972	1972	0
631	20231023	103100	24677911	1972	1972	1972	1972	0
632	20231023	103000	24677911	1972	1972	1972	1972	0
633	20231023	102900	24677911	1972	1972	1972	1972	0
634	20231023	102800	24677911	1972	1972	1972	1972	0
635	20231023	102700	24677911	1972	1972	1972	1972	0
636	20231023	102600	24677911	1972	1972	1972	1972	10
637	20231023	102500	24658191	1961	1961	1961	1961	0
638	20231023	102400	24658191	1961	1961	1961	1961	0
639	20231023	102300	24658191	1961	1961	1961	1961	36
640	20231023	102200	24587595	1965	1965	1965	1965	0
641	20231023	102100	24587595	1965	1965	1965	1965	0
642	20231023	102000	24587595	1965	1965	1965	1965	0
643	20231023	101900	24587595	1965	1965	1965	1965	70
644	20231023	101800	24450045	1965	1965	1965	1965	0
645	20231023	101700	24450045	1965	1966	1966	1965	239
646	20231023	101600	23980212	1972	1972	1972	1972	0
647	20231023	101500	23980212	1972	1972	1972	1972	0
648	20231023	101400	23980212	1972	1972	1972	1972	0
649	20231023	101300	23980212	1972	1972	1972	1972	0
650	20231023	101200	23980212	1972	1972	1972	1972	0
651	20231023	101100	23980212	1972	1972	1972	1972	0
652	20231023	101000	23980212	1972	1972	1972	1972	0
653	20231023	100900	23980212	1972	1972	1972	1972	0
654	20231023	100800	23980212	1972	1972	1972	1972	0
655	20231023	100700	23980212	1972	1972	1972	1972	0
656	20231023	100600	23980212	1972	1972	1972	1972	0
657	20231023	100500	23980212	1972	1972	1972	1972	78
658	20231023	100400	23826396	1972	1972	1972	1972	130
659	20231023	100300	23570036	1972	1972	1972	1972	52
660	20231023	100200	23467492	1966	1966	1966	1966	34
661	20231023	100100	23400648	1970	1970	1970	1970	47
662	20231023	100000	23308058	1970	1970	1970	1970	0
663	20231023	095900	23308058	1970	1970	1970	1970	0
664	20231023	095800	23308058	1970	1970	1970	1970	5
665	20231023	095700	23298208	1970	1970	1970	1970	0
666	20231023	095600	23298208	1970	1970	1970	1970	0
667	20231023	095500	23298208	1970	1970	1970	1970	0
668	20231023	095400	23298208	1970	1970	1970	1970	0
669	20231023	095300	23298208	1970	1970	1970	1970	0
670	20231023	095200	23298208	1970	1970	1970	1970	0
671	20231023	095100	23298208	1970	1970	1970	1970	0
672	20231023	095000	23298208	1970	1970	1970	1970	0
673	20231023	094900	23298208	1970	1970	1970	1970	0
674	20231023	094800	23298208	1970	1970	1970	1970	0
675	20231023	094700	23298208	1970	1970	1970	1970	0
676	20231023	094600	23298208	1970	1970	1970	1970	0
677	20231023	094500	23298208	1970	1970	1970	1970	0
678	20231023	094400	23298208	1970	1970	1970	1970	10
679	20231023	094300	23278508	1966	1966	1966	1966	0
680	20231023	094200	23278508	1966	1967	1967	1966	99
681	20231023	094100	23083804	1970	1970	1970	1970	20
682	20231023	094000	23044404	1970	1970	1970	1970	0
683	20231023	093900	23044404	1970	1970	1970	1970	0
684	20231023	093800	23044404	1970	1970	1970	1970	0
685	20231023	093700	23044404	1970	1970	1970	1970	10
686	20231023	093600	23024704	1967	1968	1968	1967	931
687	20231023	093500	21192526	1968	1970	1970	1968	113
688	20231023	093400	20970115	1973	1973	1973	1973	10
689	20231023	093300	20950385	1972	1972	1972	1972	0
690	20231023	093200	20950385	1972	1972	1972	1972	500
691	20231023	093100	19964385	1973	1973	1973	1973	0
692	20231023	093000	19964385	1973	1973	1973	1973	0
693	20231023	092900	19964385	1973	1973	1973	1973	0
694	20231023	092800	19964385	1973	1973	1973	1973	0
695	20231023	092700	19964385	1973	1973	1973	1973	0
696	20231023	092600	19964385	1973	1973	1973	1973	10
697	20231023	092500	19944655	1971	1971	1971	1971	330
698	20231023	092400	19294225	1971	1971	1971	1971	7033
699	20231023	092300	5432182	1973	1973	1973	1973	0
700	20231023	092200	5432182	1973	1973	1973	1973	10
701	20231023	092100	5412452	1971	1971	1971	1971	0
702	20231023	092000	5412452	1971	1971	1971	1971	0
703	20231023	091900	5412452	1971	1971	1971	1971	500
704	20231023	091800	4426952	1973	1973	1973	1973	0
705	20231023	091700	4426952	1973	1971	1973	1971	1011
706	20231023	091600	2434251	1973	1973	1973	1973	10
707	20231023	091500	2414521	1972	1972	1972	1972	1
708	20231023	091400	2412549	1973	1973	1973	1973	0
709	20231023	091300	2412549	1973	1973	1973	1973	1
710	20231023	091200	2410576	1973	1973	1973	1973	10
711	20231023	091100	2390846	1971	1972	1972	1971	15
712	20231023	091000	2361280	1971	1972	1972	1971	165
713	20231023	090900	2036063	1973	1973	1973	1973	0
714	20231023	090800	2036063	1973	1973	1973	1973	0
715	20231023	090700	2036063	1973	1973	1973	1973	0
716	20231023	090600	2036063	1973	1973	1973	1973	0
717	20231023	090500	2036063	1973	1973	1973	1973	0
718	20231023	090400	2036063	1973	1973	1973	1973	0
719	20231023	090300	2036063	1973	1973	1973	1973	0
720	20231023	090200	2036063	1973	1973	1973	1973	0
721	20231023	090100	2036063	1973	1973	1973	1973	0
722	20231023	090000	2036063	1973	1971	1973	1971	1033