KissMeData/060380/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	192600	75836633	1958	1958	1958	1958	400
3	20231020	192500	75836633	1958	1958	1958	1958	0
4	20231020	192400	75836633	1958	1958	1958	1958	0
5	20231020	192300	75836633	1958	1958	1958	1958	0
6	20231020	192200	75836633	1958	1958	1958	1958	0
7	20231020	192100	75836633	1958	1958	1958	1958	0
8	20231020	192000	75836633	1958	1958	1958	1958	0
9	20231020	191900	75836633	1958	1958	1958	1958	0
10	20231020	191800	75836633	1958	1958	1958	1958	0
11	20231020	191700	75836633	1958	1958	1958	1958	0
12	20231020	191600	75836633	1958	1958	1958	1958	0
13	20231020	191500	75836633	1958	1958	1958	1958	0
14	20231020	191400	75836633	1958	1958	1958	1958	0
15	20231020	191300	75836633	1958	1958	1958	1958	0
16	20231020	191200	75836633	1958	1958	1958	1958	0
17	20231020	191100	75836633	1958	1958	1958	1958	0
18	20231020	191000	75836633	1958	1958	1958	1958	0
19	20231020	190900	75836633	1958	1958	1958	1958	0
20	20231020	190800	75836633	1958	1958	1958	1958	0
21	20231020	190700	75836633	1958	1958	1958	1958	0
22	20231020	190600	75836633	1958	1958	1958	1958	0
23	20231020	190500	75836633	1958	1958	1958	1958	0
24	20231020	190400	75836633	1958	1958	1958	1958	0
25	20231020	190300	75836633	1958	1958	1958	1958	0
26	20231020	190200	75836633	1958	1958	1958	1958	0
27	20231020	190100	75836633	1958	1958	1958	1958	0
28	20231020	190000	75836633	1958	1958	1958	1958	0
29	20231020	185900	75836633	1958	1958	1958	1958	0
30	20231020	185800	75836633	1958	1958	1958	1958	0
31	20231020	185700	75836633	1958	1958	1958	1958	0
32	20231020	185600	75836633	1958	1958	1958	1958	400
33	20231020	185500	75836633	1958	1958	1958	1958	0
34	20231020	185400	75836633	1958	1958	1958	1958	0
35	20231020	185300	75836633	1958	1958	1958	1958	0
36	20231020	185200	75836633	1958	1958	1958	1958	0
37	20231020	185100	75836633	1958	1958	1958	1958	0
38	20231020	185000	75836633	1958	1958	1958	1958	0
39	20231020	184900	75836633	1958	1958	1958	1958	0
40	20231020	184800	75836633	1958	1958	1958	1958	0
41	20231020	184700	75836633	1958	1958	1958	1958	0
42	20231020	184600	75836633	1958	1958	1958	1958	0
43	20231020	184500	75836633	1958	1958	1958	1958	0
44	20231020	184400	75836633	1958	1958	1958	1958	0
45	20231020	184300	75836633	1958	1958	1958	1958	0
46	20231020	184200	75836633	1958	1958	1958	1958	0
47	20231020	184100	75836633	1958	1958	1958	1958	0
48	20231020	184000	75836633	1958	1958	1958	1958	0
49	20231020	183900	75836633	1958	1958	1958	1958	0
50	20231020	183800	75836633	1958	1958	1958	1958	0
51	20231020	183700	75836633	1958	1958	1958	1958	0
52	20231020	183600	75836633	1958	1958	1958	1958	0
53	20231020	183500	75836633	1958	1958	1958	1958	0
54	20231020	183400	75836633	1958	1958	1958	1958	0
55	20231020	183300	75836633	1958	1958	1958	1958	0
56	20231020	183200	75836633	1958	1958	1958	1958	0
57	20231020	183100	75836633	1958	1958	1958	1958	0
58	20231020	183000	75836633	1958	1958	1958	1958	0
59	20231020	182900	75836633	1958	1958	1958	1958	0
60	20231020	182800	75836633	1958	1958	1958	1958	0
61	20231020	182700	75836633	1958	1958	1958	1958	0
62	20231020	182600	75836633	1958	1958	1958	1958	400
63	20231020	182500	75836633	1958	1958	1958	1958	0
64	20231020	182400	75836633	1958	1958	1958	1958	0
65	20231020	182300	75836633	1958	1958	1958	1958	0
66	20231020	182200	75836633	1958	1958	1958	1958	0
67	20231020	182100	75836633	1958	1958	1958	1958	0
68	20231020	182000	75836633	1958	1958	1958	1958	0
69	20231020	181900	75836633	1958	1958	1958	1958	0
70	20231020	181800	75836633	1958	1958	1958	1958	0
71	20231020	181700	75836633	1958	1958	1958	1958	0
72	20231020	181600	75836633	1958	1958	1958	1958	0
73	20231020	181500	75836633	1958	1958	1958	1958	0
74	20231020	181400	75836633	1958	1958	1958	1958	0
75	20231020	181300	75836633	1958	1958	1958	1958	0
76	20231020	181200	75836633	1958	1958	1958	1958	0
77	20231020	181100	75836633	1958	1958	1958	1958	0
78	20231020	181000	75836633	1958	1958	1958	1958	0
79	20231020	180900	75836633	1958	1958	1958	1958	0
80	20231020	180800	75836633	1958	1958	1958	1958	0
81	20231020	180700	75836633	1958	1958	1958	1958	0
82	20231020	180600	75836633	1958	1958	1958	1958	0
83	20231020	180500	75836633	1958	1958	1958	1958	0
84	20231020	180400	75836633	1958	1958	1958	1958	0
85	20231020	180300	75836633	1958	1958	1958	1958	0
86	20231020	180200	75836633	1958	1958	1958	1958	0
87	20231020	180100	75836633	1958	1958	1958	1958	0
88	20231020	180000	75836633	1958	1958	1958	1958	0
89	20231020	175900	75836633	1958	1958	1958	1958	0
90	20231020	175800	75836633	1958	1958	1958	1958	0
91	20231020	175700	75836633	1958	1958	1958	1958	0
92	20231020	175600	75836633	1958	1958	1958	1958	400
93	20231020	175500	75836633	1958	1958	1958	1958	0
94	20231020	175400	75836633	1958	1958	1958	1958	0
95	20231020	175300	75836633	1958	1958	1958	1958	0
96	20231020	175200	75836633	1958	1958	1958	1958	0
97	20231020	175100	75836633	1958	1958	1958	1958	0
98	20231020	175000	75836633	1958	1958	1958	1958	0
99	20231020	174900	75836633	1958	1958	1958	1958	0
100	20231020	174800	75836633	1958	1958	1958	1958	0
101	20231020	174700	75836633	1958	1958	1958	1958	0
102	20231020	174600	75836633	1958	1958	1958	1958	0
103	20231020	174500	75836633	1958	1958	1958	1958	0
104	20231020	174400	75836633	1958	1958	1958	1958	0
105	20231020	174300	75836633	1958	1958	1958	1958	0
106	20231020	174200	75836633	1958	1958	1958	1958	0
107	20231020	174100	75836633	1958	1958	1958	1958	0
108	20231020	174000	75836633	1958	1958	1958	1958	0
109	20231020	173900	75836633	1958	1958	1958	1958	0
110	20231020	173800	75836633	1958	1958	1958	1958	0
111	20231020	173700	75836633	1958	1958	1958	1958	0
112	20231020	173600	75836633	1958	1958	1958	1958	0
113	20231020	173500	75836633	1958	1958	1958	1958	0
114	20231020	173400	75836633	1958	1958	1958	1958	0
115	20231020	173300	75836633	1958	1958	1958	1958	0
116	20231020	173200	75836633	1958	1958	1958	1958	0
117	20231020	173100	75836633	1958	1958	1958	1958	0
118	20231020	173000	75836633	1958	1958	1958	1958	0
119	20231020	172900	75836633	1958	1958	1958	1958	0
120	20231020	172800	75836633	1958	1958	1958	1958	0
121	20231020	172700	75836633	1958	1958	1958	1958	0
122	20231020	172600	75836633	1958	1958	1958	1958	400
123	20231020	172500	75836633	1958	1958	1958	1958	0
124	20231020	172400	75836633	1958	1958	1958	1958	0
125	20231020	172300	75836633	1958	1958	1958	1958	0
126	20231020	172200	75836633	1958	1958	1958	1958	0
127	20231020	172100	75836633	1958	1958	1958	1958	0
128	20231020	172000	75836633	1958	1958	1958	1958	0
129	20231020	171900	75836633	1958	1958	1958	1958	0
130	20231020	171800	75836633	1958	1958	1958	1958	0
131	20231020	171700	75836633	1958	1958	1958	1958	0
132	20231020	171600	75836633	1958	1958	1958	1958	0
133	20231020	171500	75836633	1958	1958	1958	1958	0
134	20231020	171400	75836633	1958	1958	1958	1958	0
135	20231020	171300	75836633	1958	1958	1958	1958	0
136	20231020	171200	75836633	1958	1958	1958	1958	0
137	20231020	171100	75836633	1958	1958	1958	1958	0
138	20231020	171000	75836633	1958	1958	1958	1958	0
139	20231020	170900	75836633	1958	1958	1958	1958	0
140	20231020	170800	75836633	1958	1958	1958	1958	0
141	20231020	170700	75836633	1958	1958	1958	1958	0
142	20231020	170600	75836633	1958	1958	1958	1958	0
143	20231020	170500	75836633	1958	1958	1958	1958	0
144	20231020	170400	75836633	1958	1958	1958	1958	0
145	20231020	170300	75836633	1958	1958	1958	1958	0
146	20231020	170200	75836633	1958	1958	1958	1958	0
147	20231020	170100	75836633	1958	1958	1958	1958	0
148	20231020	170000	75836633	1958	1958	1958	1958	0
149	20231020	165900	75836633	1958	1958	1958	1958	0
150	20231020	165800	75836633	1958	1958	1958	1958	0
151	20231020	165700	75836633	1958	1958	1958	1958	0
152	20231020	165600	75836633	1958	1958	1958	1958	400
153	20231020	165500	75836633	1958	1958	1958	1958	0
154	20231020	165400	75836633	1958	1958	1958	1958	0
155	20231020	165300	75836633	1958	1958	1958	1958	0
156	20231020	165200	75836633	1958	1958	1958	1958	0
157	20231020	165100	75836633	1958	1958	1958	1958	0
158	20231020	165000	75836633	1958	1958	1958	1958	0
159	20231020	164900	75836633	1958	1958	1958	1958	0
160	20231020	164800	75836633	1958	1958	1958	1958	0
161	20231020	164700	75836633	1958	1958	1958	1958	0
162	20231020	164600	75836633	1958	1958	1958	1958	0
163	20231020	164500	75836633	1958	1958	1958	1958	0
164	20231020	164400	75836633	1958	1958	1958	1958	0
165	20231020	164300	75836633	1958	1958	1958	1958	0
166	20231020	164200	75836633	1958	1958	1958	1958	0
167	20231020	164100	75836633	1958	1958	1958	1958	0
168	20231020	164000	75836633	1958	1958	1958	1958	0
169	20231020	163900	75836633	1958	1958	1958	1958	0
170	20231020	163800	75836633	1958	1958	1958	1958	0
171	20231020	163700	75836633	1958	1958	1958	1958	0
172	20231020	163600	75836633	1958	1958	1958	1958	0
173	20231020	163500	75836633	1958	1958	1958	1958	0
174	20231020	163400	75836633	1958	1958	1958	1958	0
175	20231020	163300	75836633	1958	1958	1958	1958	0
176	20231020	163200	75836633	1958	1958	1958	1958	0
177	20231020	163100	75836633	1958	1958	1958	1958	0
178	20231020	163000	75836633	1958	1958	1958	1958	0
179	20231020	162900	75836633	1958	1958	1958	1958	0
180	20231020	162800	75836633	1958	1958	1958	1958	0
181	20231020	162700	75836633	1958	1958	1958	1958	0
182	20231020	162600	75836633	1958	1958	1958	1958	400
183	20231020	162500	75836633	1958	1958	1958	1958	0
184	20231020	162400	75836633	1958	1958	1958	1958	0
185	20231020	162300	75836633	1958	1958	1958	1958	0
186	20231020	162200	75836633	1958	1958	1958	1958	0
187	20231020	162100	75836633	1958	1958	1958	1958	0
188	20231020	162000	75836633	1958	1958	1958	1958	0
189	20231020	161900	75836633	1958	1958	1958	1958	0
190	20231020	161800	75836633	1958	1958	1958	1958	0
191	20231020	161700	75836633	1958	1958	1958	1958	0
192	20231020	161600	75836633	1958	1958	1958	1958	0
193	20231020	161500	75836633	1958	1958	1958	1958	0
194	20231020	161400	75836633	1958	1958	1958	1958	0
195	20231020	161300	75836633	1958	1958	1958	1958	0
196	20231020	161200	75836633	1958	1958	1958	1958	0
197	20231020	161100	75836633	1958	1958	1958	1958	0
198	20231020	161000	75836633	1958	1958	1958	1958	0
199	20231020	160900	75836633	1958	1958	1958	1958	0
200	20231020	160800	75836633	1958	1958	1958	1958	0
201	20231020	160700	75836633	1958	1958	1958	1958	0
202	20231020	160600	75836633	1958	1958	1958	1958	0
203	20231020	160500	75836633	1958	1958	1958	1958	0
204	20231020	160400	75836633	1958	1958	1958	1958	0
205	20231020	160300	75836633	1958	1958	1958	1958	0
206	20231020	160200	75836633	1958	1958	1958	1958	0
207	20231020	160100	75836633	1958	1958	1958	1958	0
208	20231020	160000	75836633	1958	1958	1958	1958	0
209	20231020	155900	75836633	1958	1958	1958	1958	0
210	20231020	155800	75836633	1958	1958	1958	1958	0
211	20231020	155700	75836633	1958	1958	1958	1958	0
212	20231020	155600	75836633	1958	1958	1958	1958	400
213	20231020	155500	75836633	1958	1958	1958	1958	0
214	20231020	155400	75836633	1958	1958	1958	1958	0
215	20231020	155300	75836633	1958	1958	1958	1958	0
216	20231020	155200	75836633	1958	1958	1958	1958	0
217	20231020	155100	75836633	1958	1958	1958	1958	0
218	20231020	155000	75836633	1958	1958	1958	1958	0
219	20231020	154900	75836633	1958	1958	1958	1958	0
220	20231020	154800	75836633	1958	1958	1958	1958	0
221	20231020	154700	75836633	1958	1958	1958	1958	0
222	20231020	154600	75836633	1958	1958	1958	1958	0
223	20231020	154500	75836633	1958	1958	1958	1958	0
224	20231020	154400	75836633	1958	1958	1958	1958	0
225	20231020	154300	75836633	1958	1958	1958	1958	0
226	20231020	154200	75836633	1958	1958	1958	1958	0
227	20231020	154100	75836633	1958	1958	1958	1958	0
228	20231020	154000	75836633	1958	1958	1958	1958	0
229	20231020	153900	75836633	1958	1958	1958	1958	0
230	20231020	153800	75836633	1958	1958	1958	1958	0
231	20231020	153700	75836633	1958	1958	1958	1958	0
232	20231020	153600	75836633	1958	1958	1958	1958	0
233	20231020	153500	75836633	1958	1958	1958	1958	0
234	20231020	153400	75836633	1958	1958	1958	1958	0
235	20231020	153300	75836633	1958	1958	1958	1958	0
236	20231020	153200	75836633	1958	1958	1958	1958	0
237	20231020	153100	75836633	1958	1958	1958	1958	0
238	20231020	153000	75836633	1958	1958	1958	1958	400
239	20231020	152900	75053433	1950	1950	1950	1950	0
240	20231020	152800	75053433	1950	1950	1950	1950	0
241	20231020	152700	75053433	1950	1950	1950	1950	0
242	20231020	152600	75053433	1950	1950	1950	1950	0
243	20231020	152500	75053433	1950	1950	1950	1950	0
244	20231020	152400	75053433	1950	1950	1950	1950	0
245	20231020	152300	75053433	1950	1950	1950	1950	0
246	20231020	152200	75053433	1950	1950	1950	1950	0
247	20231020	152100	75053433	1950	1950	1950	1950	0
248	20231020	152000	75053433	1950	1950	1950	1950	0
249	20231020	151900	75053433	1950	1950	1950	1950	20
250	20231020	151800	75014433	1952	1952	1952	1952	0
251	20231020	151700	75014433	1952	1952	1952	1952	0
252	20231020	151600	75014433	1952	1952	1952	1952	0
253	20231020	151500	75014433	1952	1952	1952	1952	0
254	20231020	151400	75014433	1952	1952	1952	1952	0
255	20231020	151300	75014433	1952	1952	1952	1952	0
256	20231020	151200	75014433	1952	1952	1952	1952	0
257	20231020	151100	75014433	1952	1952	1952	1952	5
258	20231020	151000	75004673	1952	1952	1952	1952	0
259	20231020	150900	75004673	1952	1952	1952	1952	0
260	20231020	150800	75004673	1952	1952	1952	1952	0
261	20231020	150700	75004673	1952	1952	1952	1952	0
262	20231020	150600	75004673	1952	1952	1952	1952	0
263	20231020	150500	75004673	1952	1952	1952	1952	0
264	20231020	150400	75004673	1952	1952	1952	1952	0
265	20231020	150300	75004673	1952	1952	1952	1952	0
266	20231020	150200	75004673	1952	1952	1952	1952	0
267	20231020	150100	75004673	1952	1952	1952	1952	0
268	20231020	150000	75004673	1952	1952	1952	1952	0
269	20231020	145900	75004673	1952	1949	1952	1949	225
270	20231020	145800	74566130	1950	1950	1950	1950	0
271	20231020	145700	74566130	1950	1950	1950	1950	0
272	20231020	145600	74566130	1950	1950	1950	1950	1
273	20231020	145500	74564180	1949	1949	1949	1949	0
274	20231020	145400	74564180	1949	1949	1949	1949	0
275	20231020	145300	74564180	1949	1949	1949	1949	0
276	20231020	145200	74564180	1949	1949	1949	1949	0
277	20231020	145100	74564180	1949	1949	1949	1949	0
278	20231020	145000	74564180	1949	1949	1949	1949	96
279	20231020	144900	74377076	1949	1949	1949	1949	0
280	20231020	144800	74377076	1949	1949	1949	1949	0
281	20231020	144700	74377076	1949	1949	1949	1949	0
282	20231020	144600	74377076	1949	1949	1949	1949	0
283	20231020	144500	74377076	1949	1949	1949	1949	1
284	20231020	144400	74375127	1950	1950	1950	1950	0
285	20231020	144300	74375127	1950	1950	1950	1950	0
286	20231020	144200	74375127	1950	1950	1950	1950	0
287	20231020	144100	74375127	1950	1950	1950	1950	0
288	20231020	144000	74375127	1950	1950	1950	1950	0
289	20231020	143900	74375127	1950	1950	1950	1950	0
290	20231020	143800	74375127	1950	1950	1950	1950	1
291	20231020	143700	74373177	1950	1950	1950	1950	0
292	20231020	143600	74373177	1950	1950	1950	1950	1
293	20231020	143500	74371227	1949	1949	1949	1949	9
294	20231020	143400	74353686	1950	1950	1950	1950	61
295	20231020	143300	74234736	1950	1950	1950	1950	0
296	20231020	143200	74234736	1950	1950	1950	1950	0
297	20231020	143100	74234736	1950	1950	1950	1950	49
298	20231020	143000	74139186	1950	1951	1951	1950	2
299	20231020	142900	74135285	1952	1952	1952	1952	0
300	20231020	142800	74135285	1952	1952	1952	1952	0
301	20231020	142700	74135285	1952	1952	1952	1952	1
302	20231020	142600	74133333	1953	1953	1953	1953	0
303	20231020	142500	74133333	1953	1953	1953	1953	0
304	20231020	142400	74133333	1953	1953	1953	1953	0
305	20231020	142300	74133333	1953	1953	1953	1953	0
306	20231020	142200	74133333	1953	1953	1953	1953	0
307	20231020	142100	74133333	1953	1954	1954	1953	480
308	20231020	142000	73195892	1953	1953	1953	1953	0
309	20231020	141900	73195892	1953	1953	1953	1953	0
310	20231020	141800	73195892	1953	1953	1953	1953	0
311	20231020	141700	73195892	1953	1953	1953	1953	0
312	20231020	141600	73195892	1953	1953	1953	1953	1
313	20231020	141500	73193939	1953	1953	1953	1953	0
314	20231020	141400	73193939	1953	1953	1953	1953	0
315	20231020	141300	73193939	1953	1953	1953	1953	0
316	20231020	141200	73193939	1953	1953	1953	1953	0
317	20231020	141100	73193939	1953	1954	1954	1953	13
318	20231020	141000	73168549	1955	1955	1955	1955	0
319	20231020	140900	73168549	1955	1955	1955	1955	0
320	20231020	140800	73168549	1955	1955	1955	1955	0
321	20231020	140700	73168549	1955	1955	1955	1955	0
322	20231020	140600	73168549	1955	1955	1955	1955	0
323	20231020	140500	73168549	1955	1955	1955	1955	0
324	20231020	140400	73168549	1955	1955	1955	1955	248
325	20231020	140300	72683709	1958	1956	1958	1956	550
326	20231020	140200	71607810	1955	1955	1955	1955	0
327	20231020	140100	71607810	1955	1955	1955	1955	1
328	20231020	140000	71605855	1956	1956	1956	1956	0
329	20231020	135900	71605855	1956	1956	1956	1956	1
330	20231020	135800	71603899	1955	1955	1955	1955	0
331	20231020	135700	71603899	1955	1955	1955	1955	0
332	20231020	135600	71603899	1955	1955	1955	1955	0
333	20231020	135500	71603899	1955	1955	1955	1955	0
334	20231020	135400	71603899	1955	1955	1955	1955	0
335	20231020	135300	71603899	1955	1955	1955	1955	0
336	20231020	135200	71603899	1955	1955	1955	1955	0
337	20231020	135100	71603899	1955	1955	1955	1955	0
338	20231020	135000	71603899	1955	1955	1955	1955	1
339	20231020	134900	71601944	1955	1955	1955	1955	0
340	20231020	134800	71601944	1955	1955	1955	1955	0
341	20231020	134700	71601944	1955	1955	1955	1955	1
342	20231020	134600	71599989	1956	1956	1956	1956	0
343	20231020	134500	71599989	1956	1956	1956	1956	0
344	20231020	134400	71599989	1956	1956	1956	1956	0
345	20231020	134300	71599989	1956	1956	1956	1956	0
346	20231020	134200	71599989	1956	1956	1956	1956	1022
347	20231020	134100	69600957	1957	1957	1957	1957	0
348	20231020	134000	69600957	1957	1957	1957	1957	10
349	20231020	133900	69581387	1956	1956	1956	1956	0
350	20231020	133800	69581387	1956	1956	1956	1956	0
351	20231020	133700	69581387	1956	1956	1956	1956	0
352	20231020	133600	69581387	1956	1956	1956	1956	0
353	20231020	133500	69581387	1956	1956	1956	1956	0
354	20231020	133400	69581387	1956	1956	1956	1956	0
355	20231020	133300	69581387	1956	1956	1956	1956	0
356	20231020	133200	69581387	1956	1956	1956	1956	1
357	20231020	133100	69579431	1957	1957	1957	1957	0
358	20231020	133000	69579431	1957	1957	1957	1957	0
359	20231020	132900	69579431	1957	1957	1957	1957	0
360	20231020	132800	69579431	1957	1957	1957	1957	0
361	20231020	132700	69579431	1957	1957	1957	1957	0
362	20231020	132600	69579431	1957	1957	1957	1957	0
363	20231020	132500	69579431	1957	1957	1957	1957	0
364	20231020	132400	69579431	1957	1957	1957	1957	1
365	20231020	132300	69577474	1955	1955	1955	1955	0
366	20231020	132200	69577474	1955	1955	1955	1955	5
367	20231020	132100	69567699	1948	1949	1949	1948	899
368	20231020	132000	67815629	1949	1949	1949	1949	182
369	20231020	131900	67460911	1949	1949	1949	1949	18
370	20231020	131800	67425829	1949	1949	1949	1949	0
371	20231020	131700	67425829	1949	1949	1949	1949	1
372	20231020	131600	67423880	1950	1950	1950	1950	0
373	20231020	131500	67423880	1950	1950	1950	1950	0
374	20231020	131400	67423880	1950	1950	1950	1950	0
375	20231020	131300	67423880	1950	1950	1950	1950	0
376	20231020	131200	67423880	1950	1950	1950	1950	0
377	20231020	131100	67423880	1950	1950	1950	1950	0
378	20231020	131000	67423880	1950	1950	1950	1950	0
379	20231020	130900	67423880	1950	1950	1950	1950	1001
380	20231020	130800	65471930	1955	1955	1955	1955	0
381	20231020	130700	65471930	1955	1955	1955	1955	0
382	20231020	130600	65471930	1955	1955	1955	1955	0
383	20231020	130500	65471930	1955	1955	1955	1955	1
384	20231020	130400	65469975	1950	1950	1950	1950	0
385	20231020	130300	65469975	1950	1950	1950	1950	1
386	20231020	130200	65468025	1955	1955	1955	1955	0
387	20231020	130100	65468025	1955	1955	1955	1955	0
388	20231020	130000	65468025	1955	1955	1955	1955	10
389	20231020	125900	65448475	1955	1955	1955	1955	0
390	20231020	125800	65448475	1955	1955	1955	1955	0
391	20231020	125700	65448475	1955	1955	1955	1955	10
392	20231020	125600	65428925	1954	1954	1954	1954	0
393	20231020	125500	65428925	1954	1954	1954	1954	0
394	20231020	125400	65428925	1954	1954	1954	1954	0
395	20231020	125300	65428925	1954	1954	1954	1954	0
396	20231020	125200	65428925	1954	1954	1954	1954	0
397	20231020	125100	65428925	1954	1954	1954	1954	0
398	20231020	125000	65428925	1954	1954	1954	1954	0
399	20231020	124900	65428925	1954	1954	1954	1954	1
400	20231020	124800	65426971	1949	1949	1949	1949	1
401	20231020	124700	65425022	1956	1956	1956	1956	0
402	20231020	124600	65425022	1956	1956	1956	1956	0
403	20231020	124500	65425022	1956	1956	1956	1956	0
404	20231020	124400	65425022	1956	1956	1956	1956	0
405	20231020	124300	65425022	1956	1956	1956	1956	0
406	20231020	124200	65425022	1956	1956	1956	1956	1
407	20231020	124100	65423066	1943	1943	1943	1943	16
408	20231020	124000	65391978	1950	1950	1957	1950	1160
409	20231020	123900	63129971	1960	1960	1960	1960	0
410	20231020	123800	63129971	1960	1960	1960	1960	0
411	20231020	123700	63129971	1960	1960	1960	1960	0
412	20231020	123600	63129971	1960	1960	1960	1960	0
413	20231020	123500	63129971	1960	1960	1960	1960	0
414	20231020	123400	63129971	1960	1951	1960	1951	9
415	20231020	123300	63112355	1958	1955	1958	1955	12
416	20231020	123200	63088891	1950	1950	1950	1950	0
417	20231020	123100	63088891	1950	1950	1950	1950	11
418	20231020	123000	63067441	1950	1950	1950	1950	1
419	20231020	122900	63065491	1942	1942	1942	1942	0
420	20231020	122800	63065491	1942	1941	1942	1941	1592
421	20231020	122700	59973895	1941	1941	1941	1941	0
422	20231020	122600	59973895	1941	1941	1941	1941	4
423	20231020	122500	59966131	1941	1941	1941	1941	3
424	20231020	122400	59960308	1941	1941	1941	1941	0
425	20231020	122300	59960308	1941	1941	1941	1941	0
426	20231020	122200	59960308	1941	1941	1941	1941	0
427	20231020	122100	59960308	1941	1941	1941	1941	10
428	20231020	122000	59940898	1940	1940	1940	1940	0
429	20231020	121900	59940898	1940	1940	1940	1940	1
430	20231020	121800	59938958	1939	1939	1939	1939	0
431	20231020	121700	59938958	1939	1939	1939	1939	0
432	20231020	121600	59938958	1939	1939	1939	1939	0
433	20231020	121500	59938958	1939	1939	1939	1939	0
434	20231020	121400	59938958	1939	1939	1939	1939	0
435	20231020	121300	59938958	1939	1939	1939	1939	0
436	20231020	121200	59938958	1939	1939	1939	1939	0
437	20231020	121100	59938958	1939	1939	1939	1939	0
438	20231020	121000	59938958	1939	1939	1939	1939	0
439	20231020	120900	59938958	1939	1939	1939	1939	0
440	20231020	120800	59938958	1939	1939	1939	1939	0
441	20231020	120700	59938958	1939	1939	1939	1939	0
442	20231020	120600	59938958	1939	1939	1939	1939	0
443	20231020	120500	59938958	1939	1939	1939	1939	1
444	20231020	120400	59937019	1941	1941	1941	1941	0
445	20231020	120300	59937019	1941	1941	1941	1941	0
446	20231020	120200	59937019	1941	1941	1941	1941	0
447	20231020	120100	59937019	1941	1941	1941	1941	130
448	20231020	120000	59684689	1940	1940	1940	1940	531
449	20231020	115900	58654549	1940	1940	1940	1940	0
450	20231020	115800	58654549	1940	1940	1940	1940	0
451	20231020	115700	58654549	1940	1940	1940	1940	0
452	20231020	115600	58654549	1940	1940	1940	1940	0
453	20231020	115500	58654549	1940	1940	1940	1940	0
454	20231020	115400	58654549	1940	1940	1940	1940	0
455	20231020	115300	58654549	1940	1940	1940	1940	0
456	20231020	115200	58654549	1940	1939	1940	1939	401
457	20231020	115100	57876809	1939	1939	1939	1939	0
458	20231020	115000	57876809	1939	1939	1939	1939	1
459	20231020	114900	57874870	1940	1940	1940	1940	0
460	20231020	114800	57874870	1940	1940	1940	1940	0
461	20231020	114700	57874870	1940	1940	1940	1940	31
462	20231020	114600	57814730	1940	1940	1940	1940	0
463	20231020	114500	57814730	1940	1940	1940	1940	0
464	20231020	114400	57814730	1940	1940	1940	1940	34
465	20231020	114300	57748770	1940	1940	1940	1940	483
466	20231020	114200	56811750	1939	1939	1939	1939	89
467	20231020	114100	56639179	1939	1939	1939	1939	0
468	20231020	114000	56639179	1939	1939	1939	1939	0
469	20231020	113900	56639179	1939	1939	1939	1939	1
470	20231020	113800	56637240	1937	1937	1937	1937	0
471	20231020	113700	56637240	1937	1937	1937	1937	0
472	20231020	113600	56637240	1937	1937	1937	1937	0
473	20231020	113500	56637240	1937	1937	1937	1937	1
474	20231020	113400	56635303	1939	1939	1939	1939	1
475	20231020	113300	56633364	1936	1936	1936	1936	0
476	20231020	113200	56633364	1936	1936	1936	1936	0
477	20231020	113100	56633364	1936	1936	1936	1936	0
478	20231020	113000	56633364	1936	1936	1936	1936	1
479	20231020	112900	56631428	1936	1936	1936	1936	0
480	20231020	112800	56631428	1936	1936	1936	1936	2
481	20231020	112700	56627556	1940	1940	1940	1940	0
482	20231020	112600	56627556	1940	1940	1940	1940	0
483	20231020	112500	56627556	1940	1940	1940	1940	0
484	20231020	112400	56627556	1940	1940	1940	1940	0
485	20231020	112300	56627556	1940	1940	1940	1940	0
486	20231020	112200	56627556	1940	1940	1940	1940	0
487	20231020	112100	56627556	1940	1940	1940	1936	61
488	20231020	112000	56509220	1940	1940	1940	1940	860
489	20231020	111900	54840820	1936	1936	1936	1936	213
490	20231020	111800	54428452	1936	1936	1936	1934	44
491	20231020	111700	54343350	1935	1935	1935	1935	50
492	20231020	111600	54246600	1936	1936	1936	1936	0
493	20231020	111500	54246600	1936	1936	1936	1936	0
494	20231020	111400	54246600	1936	1936	1936	1936	0
495	20231020	111300	54246600	1936	1936	1936	1936	0
496	20231020	111200	54246600	1936	1934	1936	1934	90
497	20231020	111100	54072537	1931	1931	1931	1931	0
498	20231020	111000	54072537	1931	1931	1931	1931	0
499	20231020	110900	54072537	1931	1931	1931	1931	0
500	20231020	110800	54072537	1931	1931	1931	1931	0
501	20231020	110700	54072537	1931	1931	1931	1931	0
502	20231020	110600	54072537	1931	1931	1931	1931	1
503	20231020	110500	54070606	1934	1934	1934	1934	0
504	20231020	110400	54070606	1934	1934	1934	1934	1
505	20231020	110300	54068672	1932	1932	1932	1932	0
506	20231020	110200	54068672	1932	1932	1932	1932	0
507	20231020	110100	54068672	1932	1932	1932	1932	0
508	20231020	110000	54068672	1932	1933	1933	1932	31
509	20231020	105900	54008779	1934	1934	1934	1934	0
510	20231020	105800	54008779	1934	1934	1934	1934	1
511	20231020	105700	54006845	1934	1934	1934	1934	0
512	20231020	105600	54006845	1934	1934	1934	1934	1
513	20231020	105500	54004911	1934	1934	1934	1934	0
514	20231020	105400	54004911	1934	1934	1934	1934	1
515	20231020	105300	54002977	1929	1929	1929	1929	978
516	20231020	105200	52116415	1929	1929	1929	1929	1
517	20231020	105100	52114486	1929	1929	1929	1929	779
518	20231020	105000	50611795	1929	1929	1929	1929	0
519	20231020	104900	50611795	1929	1929	1929	1929	0
520	20231020	104800	50611795	1929	1929	1929	1929	0
521	20231020	104700	50611795	1929	1929	1929	1929	0
522	20231020	104600	50611795	1929	1929	1929	1929	0
523	20231020	104500	50611795	1929	1929	1929	1929	0
524	20231020	104400	50611795	1929	1929	1929	1929	0
525	20231020	104300	50611795	1929	1929	1929	1929	0
526	20231020	104200	50611795	1929	1929	1929	1929	0
527	20231020	104100	50611795	1929	1929	1929	1929	0
528	20231020	104000	50611795	1929	1929	1929	1929	0
529	20231020	103900	50611795	1929	1929	1929	1929	0
530	20231020	103800	50611795	1929	1929	1929	1929	0
531	20231020	103700	50611795	1929	1929	1929	1929	1
532	20231020	103600	50609866	1928	1928	1928	1928	0
533	20231020	103500	50609866	1928	1928	1928	1928	0
534	20231020	103400	50609866	1928	1928	1928	1928	0
535	20231020	103300	50609866	1928	1928	1928	1928	0
536	20231020	103200	50609866	1928	1929	1929	1928	200
537	20231020	103100	50224137	1934	1934	1934	1934	0
538	20231020	103000	50224137	1934	1934	1934	1934	9
539	20231020	102900	50206731	1928	1928	1928	1928	0
540	20231020	102800	50206731	1928	1928	1928	1928	0
541	20231020	102700	50206731	1928	1928	1928	1928	0
542	20231020	102600	50206731	1928	1928	1928	1928	0
543	20231020	102500	50206731	1928	1928	1928	1928	500
544	20231020	102400	49242731	1928	1928	1928	1928	0
545	20231020	102300	49242731	1928	1929	1929	1928	470
546	20231020	102200	48336312	1928	1929	1929	1928	501
547	20231020	102100	47369884	1928	1928	1928	1928	0
548	20231020	102000	47369884	1928	1928	1928	1928	1
549	20231020	101900	47367956	1928	1928	1928	1928	0
550	20231020	101800	47367956	1928	1928	1928	1928	0
551	20231020	101700	47367956	1928	1928	1928	1928	0
552	20231020	101600	47367956	1928	1928	1928	1928	0
553	20231020	101500	47367956	1928	1930	1930	1928	1500
554	20231020	101400	44474170	1931	1931	1931	1931	0
555	20231020	101300	44474170	1931	1931	1931	1931	51
556	20231020	101200	44375689	1931	1931	1931	1931	1
557	20231020	101100	44373758	1937	1937	1937	1937	0
558	20231020	101000	44373758	1937	1937	1937	1937	0
559	20231020	100900	44373758	1937	1937	1937	1937	1
560	20231020	100800	44371821	1929	1935	1935	1929	1001
561	20231020	100700	42434892	1935	1934	1935	1934	24
562	20231020	100600	42388453	1934	1934	1934	1934	26
563	20231020	100500	42338169	1928	1928	1928	1928	0
564	20231020	100400	42338169	1928	1928	1928	1928	0
565	20231020	100300	42338169	1928	1930	1930	1928	255
566	20231020	100200	41846225	1931	1931	1931	1931	648
567	20231020	100100	40594937	1931	1931	1931	1931	0
568	20231020	100000	40594937	1931	1931	1931	1931	0
569	20231020	095900	40594937	1931	1931	1932	1931	102
570	20231020	095800	40397875	1931	1933	1933	1931	220
571	20231020	095700	39972617	1933	1933	1933	1933	0
572	20231020	095600	39972617	1933	1933	1933	1933	1
573	20231020	095500	39970684	1940	1940	1940	1940	0
574	20231020	095400	39970684	1940	1940	1940	1940	0
575	20231020	095300	39970684	1940	1934	1940	1934	551
576	20231020	095200	38901750	1934	1934	1934	1934	0
577	20231020	095100	38901750	1934	1934	1934	1934	0
578	20231020	095000	38901750	1934	1934	1934	1934	0
579	20231020	094900	38901750	1934	1934	1934	1934	0
580	20231020	094800	38901750	1934	1934	1934	1934	1803
581	20231020	094700	35414748	1934	1934	1934	1934	0
582	20231020	094600	35414748	1934	1934	1934	1934	53
583	20231020	094500	35312246	1934	1934	1934	1934	0
584	20231020	094400	35312246	1934	1935	1935	1934	2466
585	20231020	094300	30541921	1935	1935	1935	1935	1
586	20231020	094200	30539986	1935	1935	1935	1935	0
587	20231020	094100	30539986	1935	1935	1935	1935	0
588	20231020	094000	30539986	1935	1941	1942	1935	92
589	20231020	093900	30361619	1935	1935	1935	1935	1
590	20231020	093800	30359684	1940	1940	1940	1940	0
591	20231020	093700	30359684	1940	1940	1940	1940	0
592	20231020	093600	30359684	1940	1939	1940	1939	508
593	20231020	093500	29374167	1939	1939	1939	1939	0
594	20231020	093400	29374167	1939	1938	1939	1938	5
595	20231020	093300	29364474	1934	1936	1936	1934	51
596	20231020	093200	29265741	1936	1938	1939	1936	1487
597	20231020	093100	26384453	1942	1942	1942	1942	1000
598	20231020	093000	24442453	1942	1941	1942	1941	501
599	20231020	092900	23470011	1941	1941	1941	1941	0
600	20231020	092800	23470011	1941	1941	1941	1941	11
601	20231020	092700	23448660	1941	1941	1941	1941	779
602	20231020	092600	21936621	1941	1941	1941	1941	50
603	20231020	092500	21839571	1941	1941	1941	1941	1
604	20231020	092400	21837630	1936	1933	1936	1933	482
605	20231020	092300	20904797	1931	1931	1931	1931	0
606	20231020	092200	20904797	1931	1931	1931	1931	0
607	20231020	092100	20904797	1931	1931	1931	1931	0
608	20231020	092000	20904797	1931	1931	1931	1931	1000
609	20231020	091900	18973797	1927	1927	1927	1927	261
610	20231020	091800	18470850	1927	1930	1930	1927	351
611	20231020	091700	17794170	1929	1929	1929	1929	0
612	20231020	091600	17794170	1929	1930	1930	1929	728
613	20231020	091500	16389658	1929	1929	1929	1929	0
614	20231020	091400	16389658	1929	1929	1929	1929	509
615	20231020	091300	15407797	1928	1931	1931	1928	252
616	20231020	091200	14921526	1930	1931	1931	1930	227
617	20231020	091100	14483264	1930	1930	1930	1930	407
618	20231020	091000	13697754	1943	1930	1943	1930	13
619	20231020	090900	13672521	1929	1929	1929	1929	0
620	20231020	090800	13672521	1929	1931	1931	1929	555
621	20231020	090700	12601460	1931	1932	1960	1931	812
622	20231020	090600	11030147	1960	1971	1971	1925	5103
623	20231020	090500	1105283	1971	1971	1971	1971	26
624	20231020	090400	1054037	1972	1975	1975	1972	125
625	20231020	090300	807366	1974	1974	1974	1974	0
626	20231020	090200	807366	1974	1974	1974	1974	0
627	20231020	090100	807366	1974	1974	1974	1974	0
628	20231020	090000	807366	1974	1974	1974	1974	409