KissMeData/377400/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	211900	94399669	1980	1980	1980	1980	673
3	20231030	211800	94399669	1980	1980	1980	1980	0
4	20231030	211700	94399669	1980	1980	1980	1980	0
5	20231030	211600	94399669	1980	1980	1980	1980	0
6	20231030	211500	94399669	1980	1980	1980	1980	0
7	20231030	211400	94399669	1980	1980	1980	1980	0
8	20231030	211300	94399669	1980	1980	1980	1980	0
9	20231030	211200	94399669	1980	1980	1980	1980	0
10	20231030	211100	94399669	1980	1980	1980	1980	0
11	20231030	211000	94399669	1980	1980	1980	1980	0
12	20231030	210900	94399669	1980	1980	1980	1980	0
13	20231030	210800	94399669	1980	1980	1980	1980	0
14	20231030	210700	94399669	1980	1980	1980	1980	0
15	20231030	210600	94399669	1980	1980	1980	1980	0
16	20231030	210500	94399669	1980	1980	1980	1980	0
17	20231030	210400	94399669	1980	1980	1980	1980	0
18	20231030	210300	94399669	1980	1980	1980	1980	0
19	20231030	210200	94399669	1980	1980	1980	1980	0
20	20231030	210100	94399669	1980	1980	1980	1980	0
21	20231030	210000	94399669	1980	1980	1980	1980	0
22	20231030	205900	94399669	1980	1980	1980	1980	0
23	20231030	205800	94399669	1980	1980	1980	1980	0
24	20231030	205700	94399669	1980	1980	1980	1980	0
25	20231030	205600	94399669	1980	1980	1980	1980	0
26	20231030	205500	94399669	1980	1980	1980	1980	0
27	20231030	205400	94399669	1980	1980	1980	1980	0
28	20231030	205300	94399669	1980	1980	1980	1980	0
29	20231030	205200	94399669	1980	1980	1980	1980	0
30	20231030	205100	94399669	1980	1980	1980	1980	0
31	20231030	205000	94399669	1980	1980	1980	1980	0
32	20231030	204900	94399669	1980	1980	1980	1980	673
33	20231030	204800	94399669	1980	1980	1980	1980	0
34	20231030	204700	94399669	1980	1980	1980	1980	0
35	20231030	204600	94399669	1980	1980	1980	1980	0
36	20231030	204500	94399669	1980	1980	1980	1980	0
37	20231030	204400	94399669	1980	1980	1980	1980	0
38	20231030	204300	94399669	1980	1980	1980	1980	0
39	20231030	204200	94399669	1980	1980	1980	1980	0
40	20231030	204100	94399669	1980	1980	1980	1980	0
41	20231030	204000	94399669	1980	1980	1980	1980	0
42	20231030	203900	94399669	1980	1980	1980	1980	0
43	20231030	203800	94399669	1980	1980	1980	1980	0
44	20231030	203700	94399669	1980	1980	1980	1980	0
45	20231030	203600	94399669	1980	1980	1980	1980	0
46	20231030	203500	94399669	1980	1980	1980	1980	0
47	20231030	203400	94399669	1980	1980	1980	1980	0
48	20231030	203300	94399669	1980	1980	1980	1980	0
49	20231030	203200	94399669	1980	1980	1980	1980	0
50	20231030	203100	94399669	1980	1980	1980	1980	0
51	20231030	203000	94399669	1980	1980	1980	1980	0
52	20231030	202900	94399669	1980	1980	1980	1980	0
53	20231030	202800	94399669	1980	1980	1980	1980	0
54	20231030	202700	94399669	1980	1980	1980	1980	0
55	20231030	202600	94399669	1980	1980	1980	1980	0
56	20231030	202500	94399669	1980	1980	1980	1980	0
57	20231030	202400	94399669	1980	1980	1980	1980	0
58	20231030	202300	94399669	1980	1980	1980	1980	0
59	20231030	202200	94399669	1980	1980	1980	1980	0
60	20231030	202100	94399669	1980	1980	1980	1980	0
61	20231030	202000	94399669	1980	1980	1980	1980	0
62	20231030	201900	94399669	1980	1980	1980	1980	673
63	20231030	201800	94399669	1980	1980	1980	1980	0
64	20231030	201700	94399669	1980	1980	1980	1980	0
65	20231030	201600	94399669	1980	1980	1980	1980	0
66	20231030	201500	94399669	1980	1980	1980	1980	0
67	20231030	201400	94399669	1980	1980	1980	1980	0
68	20231030	201300	94399669	1980	1980	1980	1980	0
69	20231030	201200	94399669	1980	1980	1980	1980	0
70	20231030	201100	94399669	1980	1980	1980	1980	0
71	20231030	201000	94399669	1980	1980	1980	1980	0
72	20231030	200900	94399669	1980	1980	1980	1980	0
73	20231030	200800	94399669	1980	1980	1980	1980	0
74	20231030	200700	94399669	1980	1980	1980	1980	0
75	20231030	200600	94399669	1980	1980	1980	1980	0
76	20231030	200500	94399669	1980	1980	1980	1980	0
77	20231030	200400	94399669	1980	1980	1980	1980	0
78	20231030	200300	94399669	1980	1980	1980	1980	0
79	20231030	200200	94399669	1980	1980	1980	1980	0
80	20231030	200100	94399669	1980	1980	1980	1980	0
81	20231030	200000	94399669	1980	1980	1980	1980	0
82	20231030	195900	94399669	1980	1980	1980	1980	0
83	20231030	195800	94399669	1980	1980	1980	1980	0
84	20231030	195700	94399669	1980	1980	1980	1980	0
85	20231030	195600	94399669	1980	1980	1980	1980	0
86	20231030	195500	94399669	1980	1980	1980	1980	0
87	20231030	195400	94399669	1980	1980	1980	1980	0
88	20231030	195300	94399669	1980	1980	1980	1980	0
89	20231030	195200	94399669	1980	1980	1980	1980	0
90	20231030	195100	94399669	1980	1980	1980	1980	0
91	20231030	195000	94399669	1980	1980	1980	1980	0
92	20231030	194900	94399669	1980	1980	1980	1980	673
93	20231030	194800	94399669	1980	1980	1980	1980	0
94	20231030	194700	94399669	1980	1980	1980	1980	0
95	20231030	194600	94399669	1980	1980	1980	1980	0
96	20231030	194500	94399669	1980	1980	1980	1980	0
97	20231030	194400	94399669	1980	1980	1980	1980	0
98	20231030	194300	94399669	1980	1980	1980	1980	0
99	20231030	194200	94399669	1980	1980	1980	1980	0
100	20231030	194100	94399669	1980	1980	1980	1980	0
101	20231030	194000	94399669	1980	1980	1980	1980	0
102	20231030	193900	94399669	1980	1980	1980	1980	0
103	20231030	193800	94399669	1980	1980	1980	1980	0
104	20231030	193700	94399669	1980	1980	1980	1980	0
105	20231030	193600	94399669	1980	1980	1980	1980	0
106	20231030	193500	94399669	1980	1980	1980	1980	0
107	20231030	193400	94399669	1980	1980	1980	1980	0
108	20231030	193300	94399669	1980	1980	1980	1980	0
109	20231030	193200	94399669	1980	1980	1980	1980	0
110	20231030	193100	94399669	1980	1980	1980	1980	0
111	20231030	193000	94399669	1980	1980	1980	1980	0
112	20231030	192900	94399669	1980	1980	1980	1980	0
113	20231030	192800	94399669	1980	1980	1980	1980	0
114	20231030	192700	94399669	1980	1980	1980	1980	0
115	20231030	192600	94399669	1980	1980	1980	1980	0
116	20231030	192500	94399669	1980	1980	1980	1980	0
117	20231030	192400	94399669	1980	1980	1980	1980	0
118	20231030	192300	94399669	1980	1980	1980	1980	0
119	20231030	192200	94399669	1980	1980	1980	1980	0
120	20231030	192100	94399669	1980	1980	1980	1980	0
121	20231030	192000	94399669	1980	1980	1980	1980	0
122	20231030	191900	94399669	1980	1980	1980	1980	673
123	20231030	191800	94399669	1980	1980	1980	1980	0
124	20231030	191700	94399669	1980	1980	1980	1980	0
125	20231030	191600	94399669	1980	1980	1980	1980	0
126	20231030	191500	94399669	1980	1980	1980	1980	0
127	20231030	191400	94399669	1980	1980	1980	1980	0
128	20231030	191300	94399669	1980	1980	1980	1980	0
129	20231030	191200	94399669	1980	1980	1980	1980	0
130	20231030	191100	94399669	1980	1980	1980	1980	0
131	20231030	191000	94399669	1980	1980	1980	1980	0
132	20231030	190900	94399669	1980	1980	1980	1980	0
133	20231030	190800	94399669	1980	1980	1980	1980	0
134	20231030	190700	94399669	1980	1980	1980	1980	0
135	20231030	190600	94399669	1980	1980	1980	1980	0
136	20231030	190500	94399669	1980	1980	1980	1980	0
137	20231030	190400	94399669	1980	1980	1980	1980	0
138	20231030	190300	94399669	1980	1980	1980	1980	0
139	20231030	190200	94399669	1980	1980	1980	1980	0
140	20231030	190100	94399669	1980	1980	1980	1980	0
141	20231030	190000	94399669	1980	1980	1980	1980	0
142	20231030	185900	94399669	1980	1980	1980	1980	0
143	20231030	185800	94399669	1980	1980	1980	1980	0
144	20231030	185700	94399669	1980	1980	1980	1980	0
145	20231030	185600	94399669	1980	1980	1980	1980	0
146	20231030	185500	94399669	1980	1980	1980	1980	0
147	20231030	185400	94399669	1980	1980	1980	1980	0
148	20231030	185300	94399669	1980	1980	1980	1980	0
149	20231030	185200	94399669	1980	1980	1980	1980	0
150	20231030	185100	94399669	1980	1980	1980	1980	0
151	20231030	185000	94399669	1980	1980	1980	1980	0
152	20231030	184900	94399669	1980	1980	1980	1980	673
153	20231030	184800	94399669	1980	1980	1980	1980	0
154	20231030	184700	94399669	1980	1980	1980	1980	0
155	20231030	184600	94399669	1980	1980	1980	1980	0
156	20231030	184500	94399669	1980	1980	1980	1980	0
157	20231030	184400	94399669	1980	1980	1980	1980	0
158	20231030	184300	94399669	1980	1980	1980	1980	0
159	20231030	184200	94399669	1980	1980	1980	1980	0
160	20231030	184100	94399669	1980	1980	1980	1980	0
161	20231030	184000	94399669	1980	1980	1980	1980	0
162	20231030	183900	94399669	1980	1980	1980	1980	0
163	20231030	183800	94399669	1980	1980	1980	1980	0
164	20231030	183700	94399669	1980	1980	1980	1980	0
165	20231030	183600	94399669	1980	1980	1980	1980	0
166	20231030	183500	94399669	1980	1980	1980	1980	0
167	20231030	183400	94399669	1980	1980	1980	1980	0
168	20231030	183300	94399669	1980	1980	1980	1980	0
169	20231030	183200	94399669	1980	1980	1980	1980	0
170	20231030	183100	94399669	1980	1980	1980	1980	0
171	20231030	183000	94399669	1980	1980	1980	1980	0
172	20231030	182900	94399669	1980	1980	1980	1980	0
173	20231030	182800	94399669	1980	1980	1980	1980	0
174	20231030	182700	94399669	1980	1980	1980	1980	0
175	20231030	182600	94399669	1980	1980	1980	1980	0
176	20231030	182500	94399669	1980	1980	1980	1980	0
177	20231030	182400	94399669	1980	1980	1980	1980	0
178	20231030	182300	94399669	1980	1980	1980	1980	0
179	20231030	182200	94399669	1980	1980	1980	1980	0
180	20231030	182100	94399669	1980	1980	1980	1980	0
181	20231030	182000	94399669	1980	1980	1980	1980	0
182	20231030	181900	94399669	1980	1980	1980	1980	673
183	20231030	181800	94399669	1980	1980	1980	1980	0
184	20231030	181700	94399669	1980	1980	1980	1980	0
185	20231030	181600	94399669	1980	1980	1980	1980	0
186	20231030	181500	94399669	1980	1980	1980	1980	0
187	20231030	181400	94399669	1980	1980	1980	1980	0
188	20231030	181300	94399669	1980	1980	1980	1980	0
189	20231030	181200	94399669	1980	1980	1980	1980	0
190	20231030	181100	94399669	1980	1980	1980	1980	0
191	20231030	181000	94399669	1980	1980	1980	1980	0
192	20231030	180900	94399669	1980	1980	1980	1980	0
193	20231030	180800	94399669	1980	1980	1980	1980	0
194	20231030	180700	94399669	1980	1980	1980	1980	0
195	20231030	180600	94399669	1980	1980	1980	1980	0
196	20231030	180500	94399669	1980	1980	1980	1980	0
197	20231030	180400	94399669	1980	1980	1980	1980	0
198	20231030	180300	94399669	1980	1980	1980	1980	0
199	20231030	180200	94399669	1980	1980	1980	1980	0
200	20231030	180100	94399669	1980	1980	1980	1980	0
201	20231030	180000	94399669	1980	1980	1980	1980	0
202	20231030	175900	94399669	1980	1980	1980	1980	0
203	20231030	175800	94399669	1980	1980	1980	1980	0
204	20231030	175700	94399669	1980	1980	1980	1980	0
205	20231030	175600	94399669	1980	1980	1980	1980	0
206	20231030	175500	94399669	1980	1980	1980	1980	0
207	20231030	175400	94399669	1980	1980	1980	1980	0
208	20231030	175300	94399669	1980	1980	1980	1980	0
209	20231030	175200	94399669	1980	1980	1980	1980	0
210	20231030	175100	94399669	1980	1980	1980	1980	0
211	20231030	175000	94399669	1980	1980	1980	1980	0
212	20231030	174900	94399669	1980	1980	1980	1980	673
213	20231030	174800	94399669	1980	1980	1980	1980	0
214	20231030	174700	94399669	1980	1980	1980	1980	0
215	20231030	174600	94399669	1980	1980	1980	1980	0
216	20231030	174500	94399669	1980	1980	1980	1980	0
217	20231030	174400	94399669	1980	1980	1980	1980	0
218	20231030	174300	94399669	1980	1980	1980	1980	0
219	20231030	174200	94399669	1980	1980	1980	1980	0
220	20231030	174100	94399669	1980	1980	1980	1980	0
221	20231030	174000	94399669	1980	1980	1980	1980	0
222	20231030	173900	94399669	1980	1980	1980	1980	0
223	20231030	173800	94399669	1980	1980	1980	1980	0
224	20231030	173700	94399669	1980	1980	1980	1980	0
225	20231030	173600	94399669	1980	1980	1980	1980	0
226	20231030	173500	94399669	1980	1980	1980	1980	0
227	20231030	173400	94399669	1980	1980	1980	1980	0
228	20231030	173300	94399669	1980	1980	1980	1980	0
229	20231030	173200	94399669	1980	1980	1980	1980	0
230	20231030	173100	94399669	1980	1980	1980	1980	0
231	20231030	173000	94399669	1980	1980	1980	1980	0
232	20231030	172900	94399669	1980	1980	1980	1980	0
233	20231030	172800	94399669	1980	1980	1980	1980	0
234	20231030	172700	94399669	1980	1980	1980	1980	0
235	20231030	172600	94399669	1980	1980	1980	1980	0
236	20231030	172500	94399669	1980	1980	1980	1980	0
237	20231030	172400	94399669	1980	1980	1980	1980	0
238	20231030	172300	94399669	1980	1980	1980	1980	0
239	20231030	172200	94399669	1980	1980	1980	1980	0
240	20231030	172100	94399669	1980	1980	1980	1980	0
241	20231030	172000	94399669	1980	1980	1980	1980	0
242	20231030	171900	94399669	1980	1980	1980	1980	673
243	20231030	171800	94399669	1980	1980	1980	1980	0
244	20231030	171700	94399669	1980	1980	1980	1980	0
245	20231030	171600	94399669	1980	1980	1980	1980	0
246	20231030	171500	94399669	1980	1980	1980	1980	0
247	20231030	171400	94399669	1980	1980	1980	1980	0
248	20231030	171300	94399669	1980	1980	1980	1980	0
249	20231030	171200	94399669	1980	1980	1980	1980	0
250	20231030	171100	94399669	1980	1980	1980	1980	0
251	20231030	171000	94399669	1980	1980	1980	1980	0
252	20231030	170900	94399669	1980	1980	1980	1980	0
253	20231030	170800	94399669	1980	1980	1980	1980	0
254	20231030	170700	94399669	1980	1980	1980	1980	0
255	20231030	170600	94399669	1980	1980	1980	1980	0
256	20231030	170500	94399669	1980	1980	1980	1980	0
257	20231030	170400	94399669	1980	1980	1980	1980	0
258	20231030	170300	94399669	1980	1980	1980	1980	0
259	20231030	170200	94399669	1980	1980	1980	1980	0
260	20231030	170100	94399669	1980	1980	1980	1980	0
261	20231030	170000	94399669	1980	1980	1980	1980	0
262	20231030	165900	94399669	1980	1980	1980	1980	0
263	20231030	165800	94399669	1980	1980	1980	1980	0
264	20231030	165700	94399669	1980	1980	1980	1980	0
265	20231030	165600	94399669	1980	1980	1980	1980	0
266	20231030	165500	94399669	1980	1980	1980	1980	0
267	20231030	165400	94399669	1980	1980	1980	1980	0
268	20231030	165300	94399669	1980	1980	1980	1980	0
269	20231030	165200	94399669	1980	1980	1980	1980	0
270	20231030	165100	94399669	1980	1980	1980	1980	0
271	20231030	165000	94399669	1980	1980	1980	1980	0
272	20231030	164900	94399669	1980	1980	1980	1980	673
273	20231030	164800	94399669	1980	1980	1980	1980	0
274	20231030	164700	94399669	1980	1980	1980	1980	0
275	20231030	164600	94399669	1980	1980	1980	1980	0
276	20231030	164500	94399669	1980	1980	1980	1980	0
277	20231030	164400	94399669	1980	1980	1980	1980	0
278	20231030	164300	94399669	1980	1980	1980	1980	0
279	20231030	164200	94399669	1980	1980	1980	1980	0
280	20231030	164100	94399669	1980	1980	1980	1980	0
281	20231030	164000	94399669	1980	1980	1980	1980	0
282	20231030	163900	94399669	1980	1980	1980	1980	0
283	20231030	163800	94399669	1980	1980	1980	1980	0
284	20231030	163700	94399669	1980	1980	1980	1980	0
285	20231030	163600	94399669	1980	1980	1980	1980	0
286	20231030	163500	94399669	1980	1980	1980	1980	0
287	20231030	163400	94399669	1980	1980	1980	1980	0
288	20231030	163300	94399669	1980	1980	1980	1980	0
289	20231030	163200	94399669	1980	1980	1980	1980	0
290	20231030	163100	94399669	1980	1980	1980	1980	0
291	20231030	163000	94399669	1980	1980	1980	1980	0
292	20231030	162900	94399669	1980	1980	1980	1980	0
293	20231030	162800	94399669	1980	1980	1980	1980	0
294	20231030	162700	94399669	1980	1980	1980	1980	0
295	20231030	162600	94399669	1980	1980	1980	1980	0
296	20231030	162500	94399669	1980	1980	1980	1980	0
297	20231030	162400	94399669	1980	1980	1980	1980	0
298	20231030	162300	94399669	1980	1980	1980	1980	0
299	20231030	162200	94399669	1980	1980	1980	1980	0
300	20231030	162100	94399669	1980	1980	1980	1980	0
301	20231030	162000	94399669	1980	1980	1980	1980	0
302	20231030	161900	94399669	1980	1980	1980	1980	673
303	20231030	161800	94399669	1980	1980	1980	1980	0
304	20231030	161700	94399669	1980	1980	1980	1980	0
305	20231030	161600	94399669	1980	1980	1980	1980	0
306	20231030	161500	94399669	1980	1980	1980	1980	0
307	20231030	161400	94399669	1980	1980	1980	1980	0
308	20231030	161300	94399669	1980	1980	1980	1980	0
309	20231030	161200	94399669	1980	1980	1980	1980	0
310	20231030	161100	94399669	1980	1980	1980	1980	0
311	20231030	161000	94399669	1980	1980	1980	1980	0
312	20231030	160900	94399669	1980	1980	1980	1980	0
313	20231030	160800	94399669	1980	1980	1980	1980	0
314	20231030	160700	94399669	1980	1980	1980	1980	0
315	20231030	160600	94399669	1980	1980	1980	1980	0
316	20231030	160500	94399669	1980	1980	1980	1980	0
317	20231030	160400	94399669	1980	1980	1980	1980	0
318	20231030	160300	94399669	1980	1980	1980	1980	0
319	20231030	160200	94399669	1980	1980	1980	1980	0
320	20231030	160100	94399669	1980	1980	1980	1980	0
321	20231030	160000	94399669	1980	1980	1980	1980	0
322	20231030	155900	94399669	1980	1980	1980	1980	0
323	20231030	155800	94399669	1980	1980	1980	1980	0
324	20231030	155700	94399669	1980	1980	1980	1980	0
325	20231030	155600	94399669	1980	1980	1980	1980	0
326	20231030	155500	94399669	1980	1980	1980	1980	0
327	20231030	155400	94399669	1980	1980	1980	1980	0
328	20231030	155300	94399669	1980	1980	1980	1980	0
329	20231030	155200	94399669	1980	1980	1980	1980	0
330	20231030	155100	94399669	1980	1980	1980	1980	0
331	20231030	155000	94399669	1980	1980	1980	1980	0
332	20231030	154900	94399669	1980	1980	1980	1980	673
333	20231030	154800	94399669	1980	1980	1980	1980	0
334	20231030	154700	94399669	1980	1980	1980	1980	0
335	20231030	154600	94399669	1980	1980	1980	1980	0
336	20231030	154500	94399669	1980	1980	1980	1980	0
337	20231030	154400	94399669	1980	1980	1980	1980	0
338	20231030	154300	94399669	1980	1980	1980	1980	0
339	20231030	154200	94399669	1980	1980	1980	1980	0
340	20231030	154100	94399669	1980	1980	1980	1980	0
341	20231030	154000	94399669	1980	1980	1980	1980	0
342	20231030	153900	94399669	1980	1980	1980	1980	0
343	20231030	153800	94399669	1980	1980	1980	1980	0
344	20231030	153700	94399669	1980	1980	1980	1980	0
345	20231030	153600	94399669	1980	1980	1980	1980	0
346	20231030	153500	94399669	1980	1980	1980	1980	0
347	20231030	153400	94399669	1980	1980	1980	1980	0
348	20231030	153300	94399669	1980	1980	1980	1980	0
349	20231030	153200	94399669	1980	1980	1980	1980	0
350	20231030	153100	94399669	1980	1980	1980	1980	0
351	20231030	153000	94399669	1980	1980	1980	1980	673
352	20231030	152900	93067129	1980	1980	1980	1980	0
353	20231030	152800	93067129	1980	1980	1980	1980	0
354	20231030	152700	93067129	1980	1980	1980	1980	0
355	20231030	152600	93067129	1980	1980	1980	1980	0
356	20231030	152500	93067129	1980	1980	1980	1980	0
357	20231030	152400	93067129	1980	1980	1980	1980	0
358	20231030	152300	93067129	1980	1980	1980	1980	0
359	20231030	152200	93067129	1980	1980	1980	1980	0
360	20231030	152100	93067129	1980	1980	1980	1980	0
361	20231030	152000	93067129	1980	1980	1980	1980	0
362	20231030	151900	93067129	1980	1980	1980	1980	253
363	20231030	151800	92566189	1980	1980	1980	1980	0
364	20231030	151700	92566189	1980	1980	1980	1980	0
365	20231030	151600	92566189	1980	1980	1980	1980	0
366	20231030	151500	92566189	1980	1980	1980	1980	0
367	20231030	151400	92566189	1980	1980	1980	1980	0
368	20231030	151300	92566189	1980	1980	1980	1980	0
369	20231030	151200	92566189	1980	1980	1980	1980	0
370	20231030	151100	92566189	1980	1980	1980	1980	0
371	20231030	151000	92566189	1980	1980	1980	1980	0
372	20231030	150900	92566189	1980	1980	1980	1980	0
373	20231030	150800	92566189	1980	1980	1980	1980	0
374	20231030	150700	92566189	1980	1980	1980	1980	0
375	20231030	150600	92566189	1980	1980	1980	1980	0
376	20231030	150500	92566189	1980	1980	1980	1980	0
377	20231030	150400	92566189	1980	1980	1980	1980	0
378	20231030	150300	92566189	1980	1980	1980	1980	0
379	20231030	150200	92566189	1980	1980	1980	1980	0
380	20231030	150100	92566189	1980	1980	1980	1980	0
381	20231030	150000	92566189	1980	1980	1980	1980	0
382	20231030	145900	92566189	1980	1980	1980	1980	0
383	20231030	145800	92566189	1980	1980	1980	1980	0
384	20231030	145700	92566189	1980	1980	1980	1980	0
385	20231030	145600	92566189	1980	1980	1980	1980	0
386	20231030	145500	92566189	1980	1980	1980	1980	0
387	20231030	145400	92566189	1980	1980	1980	1980	0
388	20231030	145300	92566189	1980	1980	1980	1980	0
389	20231030	145200	92566189	1980	1980	1980	1980	0
390	20231030	145100	92566189	1980	1980	1980	1980	0
391	20231030	145000	92566189	1980	1980	1980	1980	0
392	20231030	144900	92566189	1980	1980	1980	1980	0
393	20231030	144800	92566189	1980	1980	1980	1980	0
394	20231030	144700	92566189	1980	1980	1980	1980	0
395	20231030	144600	92566189	1980	1980	1980	1980	0
396	20231030	144500	92566189	1980	1980	1980	1980	0
397	20231030	144400	92566189	1980	1980	1980	1980	0
398	20231030	144300	92566189	1980	1980	1980	1980	0
399	20231030	144200	92566189	1980	1980	1980	1980	0
400	20231030	144100	92566189	1980	1980	1980	1980	0
401	20231030	144000	92566189	1980	1980	1980	1980	0
402	20231030	143900	92566189	1980	1980	1980	1980	0
403	20231030	143800	92566189	1980	1980	1980	1980	0
404	20231030	143700	92566189	1980	1980	1980	1980	0
405	20231030	143600	92566189	1980	1980	1980	1980	4000
406	20231030	143500	84646189	1980	1978	1980	1978	14000
407	20231030	143400	56927779	1973	1973	1973	1973	0
408	20231030	143300	56927779	1973	1973	1973	1973	368
409	20231030	143200	56201715	1978	1978	1978	1978	0
410	20231030	143100	56201715	1978	1978	1978	1978	0
411	20231030	143000	56201715	1978	1978	1978	1978	0
412	20231030	142900	56201715	1978	1978	1978	1978	0
413	20231030	142800	56201715	1978	1978	1978	1978	0
414	20231030	142700	56201715	1978	1978	1978	1978	0
415	20231030	142600	56201715	1978	1978	1978	1978	0
416	20231030	142500	56201715	1978	1978	1978	1978	0
417	20231030	142400	56201715	1978	1978	1978	1978	0
418	20231030	142300	56201715	1978	1978	1978	1978	0
419	20231030	142200	56201715	1978	1978	1978	1978	0
420	20231030	142100	56201715	1978	1978	1978	1978	0
421	20231030	142000	56201715	1978	1978	1978	1978	0
422	20231030	141900	56201715	1978	1978	1978	1978	0
423	20231030	141800	56201715	1978	1978	1978	1978	0
424	20231030	141700	56201715	1978	1978	1978	1978	0
425	20231030	141600	56201715	1978	1978	1978	1978	0
426	20231030	141500	56201715	1978	1978	1978	1978	0
427	20231030	141400	56201715	1978	1978	1978	1978	0
428	20231030	141300	56201715	1978	1978	1978	1978	0
429	20231030	141200	56201715	1978	1978	1978	1978	0
430	20231030	141100	56201715	1978	1978	1978	1978	0
431	20231030	141000	56201715	1978	1978	1978	1978	0
432	20231030	140900	56201715	1978	1978	1978	1978	0
433	20231030	140800	56201715	1978	1978	1978	1978	0
434	20231030	140700	56201715	1978	1978	1978	1978	0
435	20231030	140600	56201715	1978	1978	1978	1978	0
436	20231030	140500	56201715	1978	1978	1978	1978	0
437	20231030	140400	56201715	1978	1978	1978	1978	0
438	20231030	140300	56201715	1978	1978	1978	1978	0
439	20231030	140200	56201715	1978	1978	1978	1978	0
440	20231030	140100	56201715	1978	1978	1978	1978	0
441	20231030	140000	56201715	1978	1978	1978	1978	0
442	20231030	135900	56201715	1978	1978	1978	1978	0
443	20231030	135800	56201715	1978	1978	1978	1978	0
444	20231030	135700	56201715	1978	1978	1978	1978	0
445	20231030	135600	56201715	1978	1978	1978	1978	0
446	20231030	135500	56201715	1978	1978	1978	1978	0
447	20231030	135400	56201715	1978	1978	1978	1978	0
448	20231030	135300	56201715	1978	1978	1978	1978	0
449	20231030	135200	56201715	1978	1978	1978	1978	0
450	20231030	135100	56201715	1978	1978	1978	1978	0
451	20231030	135000	56201715	1978	1978	1978	1978	100
452	20231030	134900	56003915	1978	1978	1978	1978	0
453	20231030	134800	56003915	1978	1978	1978	1978	0
454	20231030	134700	56003915	1978	1978	1978	1978	0
455	20231030	134600	56003915	1978	1978	1978	1978	0
456	20231030	134500	56003915	1978	1978	1978	1978	5
457	20231030	134400	55994025	1978	1978	1978	1978	2
458	20231030	134300	55990069	1978	1978	1978	1978	3
459	20231030	134200	55984135	1970	1970	1970	1970	0
460	20231030	134100	55984135	1970	1970	1970	1970	0
461	20231030	134000	55984135	1970	1970	1970	1970	0
462	20231030	133900	55984135	1970	1970	1970	1970	0
463	20231030	133800	55984135	1970	1970	1970	1970	0
464	20231030	133700	55984135	1970	1970	1970	1970	2000
465	20231030	133600	52044135	1968	1968	1968	1968	0
466	20231030	133500	52044135	1968	1968	1968	1968	0
467	20231030	133400	52044135	1968	1968	1968	1968	0
468	20231030	133300	52044135	1968	1968	1968	1968	0
469	20231030	133200	52044135	1968	1968	1968	1968	0
470	20231030	133100	52044135	1968	1968	1968	1968	0
471	20231030	133000	52044135	1968	1968	1968	1968	0
472	20231030	132900	52044135	1968	1968	1968	1968	0
473	20231030	132800	52044135	1968	1968	1968	1968	0
474	20231030	132700	52044135	1968	1968	1968	1968	0
475	20231030	132600	52044135	1968	1968	1968	1968	0
476	20231030	132500	52044135	1968	1968	1968	1968	0
477	20231030	132400	52044135	1968	1968	1968	1968	0
478	20231030	132300	52044135	1968	1968	1968	1968	0
479	20231030	132200	52044135	1968	1968	1968	1968	0
480	20231030	132100	52044135	1968	1968	1968	1968	0
481	20231030	132000	52044135	1968	1968	1968	1968	0
482	20231030	131900	52044135	1968	1968	1968	1968	0
483	20231030	131800	52044135	1968	1968	1968	1968	0
484	20231030	131700	52044135	1968	1968	1968	1968	0
485	20231030	131600	52044135	1968	1968	1968	1968	0
486	20231030	131500	52044135	1968	1968	1968	1968	0
487	20231030	131400	52044135	1968	1968	1968	1968	0
488	20231030	131300	52044135	1968	1968	1968	1968	0
489	20231030	131200	52044135	1968	1968	1968	1968	0
490	20231030	131100	52044135	1968	1968	1968	1968	0
491	20231030	131000	52044135	1968	1968	1968	1968	0
492	20231030	130900	52044135	1968	1968	1968	1968	0
493	20231030	130800	52044135	1968	1968	1968	1968	0
494	20231030	130700	52044135	1968	1968	1968	1968	0
495	20231030	130600	52044135	1968	1968	1968	1968	1
496	20231030	130500	52042167	1966	1966	1966	1966	0
497	20231030	130400	52042167	1966	1966	1966	1966	0
498	20231030	130300	52042167	1966	1966	1966	1966	0
499	20231030	130200	52042167	1966	1966	1966	1966	0
500	20231030	130100	52042167	1966	1966	1966	1966	0
501	20231030	130000	52042167	1966	1966	1966	1966	0
502	20231030	125900	52042167	1966	1966	1966	1966	0
503	20231030	125800	52042167	1966	1966	1966	1966	0
504	20231030	125700	52042167	1966	1966	1966	1966	0
505	20231030	125600	52042167	1966	1966	1966	1966	0
506	20231030	125500	52042167	1966	1966	1966	1966	0
507	20231030	125400	52042167	1966	1966	1966	1966	0
508	20231030	125300	52042167	1966	1966	1966	1966	0
509	20231030	125200	52042167	1966	1966	1966	1966	0
510	20231030	125100	52042167	1966	1966	1966	1966	0
511	20231030	125000	52042167	1966	1966	1966	1966	0
512	20231030	124900	52042167	1966	1966	1966	1966	0
513	20231030	124800	52042167	1966	1966	1966	1966	0
514	20231030	124700	52042167	1966	1966	1966	1966	0
515	20231030	124600	52042167	1966	1966	1966	1966	0
516	20231030	124500	52042167	1966	1966	1966	1966	0
517	20231030	124400	52042167	1966	1966	1966	1966	0
518	20231030	124300	52042167	1966	1966	1966	1966	0
519	20231030	124200	52042167	1966	1966	1966	1966	0
520	20231030	124100	52042167	1966	1966	1966	1966	0
521	20231030	124000	52042167	1966	1966	1966	1966	0
522	20231030	123900	52042167	1966	1966	1966	1966	0
523	20231030	123800	52042167	1966	1966	1966	1966	0
524	20231030	123700	52042167	1966	1966	1966	1966	0
525	20231030	123600	52042167	1966	1966	1966	1966	0
526	20231030	123500	52042167	1966	1966	1966	1966	0
527	20231030	123400	52042167	1966	1966	1966	1966	0
528	20231030	123300	52042167	1966	1966	1966	1966	0
529	20231030	123200	52042167	1966	1966	1966	1966	0
530	20231030	123100	52042167	1966	1966	1966	1966	0
531	20231030	123000	52042167	1966	1966	1966	1966	0
532	20231030	122900	52042167	1966	1966	1966	1966	0
533	20231030	122800	52042167	1966	1966	1966	1966	0
534	20231030	122700	52042167	1966	1966	1966	1966	0
535	20231030	122600	52042167	1966	1966	1966	1966	0
536	20231030	122500	52042167	1966	1966	1966	1966	0
537	20231030	122400	52042167	1966	1966	1966	1966	0
538	20231030	122300	52042167	1966	1966	1966	1966	0
539	20231030	122200	52042167	1966	1966	1966	1966	0
540	20231030	122100	52042167	1966	1966	1966	1966	0
541	20231030	122000	52042167	1966	1966	1966	1966	0
542	20231030	121900	52042167	1966	1966	1966	1966	0
543	20231030	121800	52042167	1966	1966	1966	1966	0
544	20231030	121700	52042167	1966	1966	1966	1966	0
545	20231030	121600	52042167	1966	1966	1966	1966	0
546	20231030	121500	52042167	1966	1966	1966	1966	0
547	20231030	121400	52042167	1966	1966	1966	1966	0
548	20231030	121300	52042167	1966	1966	1966	1966	0
549	20231030	121200	52042167	1966	1966	1966	1966	0
550	20231030	121100	52042167	1966	1966	1966	1966	0
551	20231030	121000	52042167	1966	1966	1966	1966	0
552	20231030	120900	52042167	1966	1966	1966	1966	0
553	20231030	120800	52042167	1966	1966	1966	1966	0
554	20231030	120700	52042167	1966	1966	1966	1966	0
555	20231030	120600	52042167	1966	1966	1966	1966	0
556	20231030	120500	52042167	1966	1966	1966	1966	0
557	20231030	120400	52042167	1966	1966	1966	1966	0
558	20231030	120300	52042167	1966	1966	1966	1966	0
559	20231030	120200	52042167	1966	1966	1966	1966	0
560	20231030	120100	52042167	1966	1967	1967	1966	2000
561	20231030	120000	48110156	1966	1966	1966	1966	0
562	20231030	115900	48110156	1966	1966	1966	1966	0
563	20231030	115800	48110156	1966	1966	1966	1966	0
564	20231030	115700	48110156	1966	1966	1966	1966	0
565	20231030	115600	48110156	1966	1966	1966	1966	0
566	20231030	115500	48110156	1966	1966	1966	1966	0
567	20231030	115400	48110156	1966	1966	1966	1966	0
568	20231030	115300	48110156	1966	1966	1966	1966	0
569	20231030	115200	48110156	1966	1966	1966	1966	0
570	20231030	115100	48110156	1966	1966	1966	1966	0
571	20231030	115000	48110156	1966	1966	1966	1966	0
572	20231030	114900	48110156	1966	1966	1966	1966	0
573	20231030	114800	48110156	1966	1966	1966	1966	0
574	20231030	114700	48110156	1966	1966	1966	1966	0
575	20231030	114600	48110156	1966	1966	1966	1966	0
576	20231030	114500	48110156	1966	1966	1966	1966	0
577	20231030	114400	48110156	1966	1966	1966	1966	0
578	20231030	114300	48110156	1966	1966	1966	1966	0
579	20231030	114200	48110156	1966	1966	1966	1966	0
580	20231030	114100	48110156	1966	1966	1966	1966	0
581	20231030	114000	48110156	1966	1966	1966	1966	0
582	20231030	113900	48110156	1966	1966	1966	1966	0
583	20231030	113800	48110156	1966	1966	1966	1966	0
584	20231030	113700	48110156	1966	1966	1966	1966	0
585	20231030	113600	48110156	1966	1966	1966	1966	0
586	20231030	113500	48110156	1966	1966	1966	1966	0
587	20231030	113400	48110156	1966	1966	1966	1966	0
588	20231030	113300	48110156	1966	1966	1966	1966	0
589	20231030	113200	48110156	1966	1966	1966	1966	0
590	20231030	113100	48110156	1966	1966	1966	1966	0
591	20231030	113000	48110156	1966	1966	1966	1966	0
592	20231030	112900	48110156	1966	1966	1966	1966	0
593	20231030	112800	48110156	1966	1966	1966	1966	0
594	20231030	112700	48110156	1966	1966	1966	1966	0
595	20231030	112600	48110156	1966	1966	1966	1966	0
596	20231030	112500	48110156	1966	1966	1966	1966	0
597	20231030	112400	48110156	1966	1966	1966	1966	0
598	20231030	112300	48110156	1966	1966	1966	1966	0
599	20231030	112200	48110156	1966	1966	1966	1966	0
600	20231030	112100	48110156	1966	1966	1966	1966	0
601	20231030	112000	48110156	1966	1966	1966	1966	0
602	20231030	111900	48110156	1966	1966	1966	1966	0
603	20231030	111800	48110156	1966	1966	1966	1966	0
604	20231030	111700	48110156	1966	1966	1966	1966	0
605	20231030	111600	48110156	1966	1966	1966	1966	0
606	20231030	111500	48110156	1966	1966	1966	1966	0
607	20231030	111400	48110156	1966	1966	1966	1966	0
608	20231030	111300	48110156	1966	1966	1966	1966	0
609	20231030	111200	48110156	1966	1966	1966	1966	0
610	20231030	111100	48110156	1966	1966	1966	1966	0
611	20231030	111000	48110156	1966	1966	1966	1966	0
612	20231030	110900	48110156	1966	1966	1966	1966	0
613	20231030	110800	48110156	1966	1966	1966	1966	0
614	20231030	110700	48110156	1966	1966	1966	1966	0
615	20231030	110600	48110156	1966	1966	1966	1966	0
616	20231030	110500	48110156	1966	1966	1966	1966	0
617	20231030	110400	48110156	1966	1966	1966	1966	0
618	20231030	110300	48110156	1966	1966	1966	1966	0
619	20231030	110200	48110156	1966	1966	1966	1966	0
620	20231030	110100	48110156	1966	1966	1966	1966	0
621	20231030	110000	48110156	1966	1966	1966	1966	0
622	20231030	105900	48110156	1966	1966	1966	1966	0
623	20231030	105800	48110156	1966	1966	1966	1966	0
624	20231030	105700	48110156	1966	1966	1966	1966	30
625	20231030	105600	48051176	1965	1965	1965	1965	0
626	20231030	105500	48051176	1965	1965	1965	1965	0
627	20231030	105400	48051176	1965	1965	1965	1965	0
628	20231030	105300	48051176	1965	1965	1965	1965	0
629	20231030	105200	48051176	1965	1965	1965	1965	0
630	20231030	105100	48051176	1965	1965	1965	1965	0
631	20231030	105000	48051176	1965	1965	1965	1965	0
632	20231030	104900	48051176	1965	1965	1965	1965	0
633	20231030	104800	48051176	1965	1965	1965	1965	0
634	20231030	104700	48051176	1965	1965	1965	1965	0
635	20231030	104600	48051176	1965	1965	1965	1965	0
636	20231030	104500	48051176	1965	1965	1965	1965	0
637	20231030	104400	48051176	1965	1965	1965	1965	0
638	20231030	104300	48051176	1965	1965	1965	1965	0
639	20231030	104200	48051176	1965	1965	1965	1965	0
640	20231030	104100	48051176	1965	1965	1965	1965	0
641	20231030	104000	48051176	1965	1965	1965	1965	0
642	20231030	103900	48051176	1965	1965	1965	1965	560
643	20231030	103800	46950776	1965	1968	1968	1965	4000
644	20231030	103700	39090440	1968	1968	1968	1968	0
645	20231030	103600	39090440	1968	1968	1968	1968	0
646	20231030	103500	39090440	1968	1968	1968	1968	0
647	20231030	103400	39090440	1968	1969	1969	1968	2850
648	20231030	103300	33481590	1968	1968	1968	1968	0
649	20231030	103200	33481590	1968	1968	1968	1968	0
650	20231030	103100	33481590	1968	1968	1968	1968	0
651	20231030	103000	33481590	1968	1968	1968	1968	0
652	20231030	102900	33481590	1968	1968	1968	1968	0
653	20231030	102800	33481590	1968	1968	1968	1968	0
654	20231030	102700	33481590	1968	1968	1968	1968	0
655	20231030	102600	33481590	1968	1968	1968	1968	0
656	20231030	102500	33481590	1968	1968	1968	1968	0
657	20231030	102400	33481590	1968	1968	1968	1968	0
658	20231030	102300	33481590	1968	1968	1968	1968	0
659	20231030	102200	33481590	1968	1968	1968	1968	0
660	20231030	102100	33481590	1968	1969	1969	1968	107
661	20231030	102000	33270934	1980	1980	1980	1980	0
662	20231030	101900	33270934	1980	1980	1980	1980	0
663	20231030	101800	33270934	1980	1980	1980	1980	0
664	20231030	101700	33270934	1980	1980	1980	1980	0
665	20231030	101600	33270934	1980	1980	1980	1980	0
666	20231030	101500	33270934	1980	1980	1980	1980	0
667	20231030	101400	33270934	1980	1980	1980	1980	0
668	20231030	101300	33270934	1980	1980	1980	1980	0
669	20231030	101200	33270934	1980	1980	1980	1980	4
670	20231030	101100	33263014	1968	1968	1968	1968	0
671	20231030	101000	33263014	1968	1968	1968	1968	0
672	20231030	100900	33263014	1968	1968	1968	1968	0
673	20231030	100800	33263014	1968	1968	1968	1968	0
674	20231030	100700	33263014	1968	1968	1968	1968	0
675	20231030	100600	33263014	1968	1969	1969	1968	3000
676	20231030	100500	27358640	1969	1969	1969	1969	0
677	20231030	100400	27358640	1969	1969	1969	1969	0
678	20231030	100300	27358640	1969	1969	1969	1969	0
679	20231030	100200	27358640	1969	1969	1969	1969	10
680	20231030	100100	27338950	1968	1968	1968	1968	0
681	20231030	100000	27338950	1968	1968	1968	1968	0
682	20231030	095900	27338950	1968	1968	1968	1968	0
683	20231030	095800	27338950	1968	1968	1968	1968	0
684	20231030	095700	27338950	1968	1968	1968	1968	0
685	20231030	095600	27338950	1968	1968	1968	1968	0
686	20231030	095500	27338950	1968	1968	1968	1968	0
687	20231030	095400	27338950	1968	1968	1968	1968	0
688	20231030	095300	27338950	1968	1968	1968	1968	0
689	20231030	095200	27338950	1968	1968	1968	1968	0
690	20231030	095100	27338950	1968	1968	1968	1968	0
691	20231030	095000	27338950	1968	1968	1968	1968	0
692	20231030	094900	27338950	1968	1968	1968	1968	0
693	20231030	094800	27338950	1968	1968	1968	1968	0
694	20231030	094700	27338950	1968	1968	1968	1968	0
695	20231030	094600	27338950	1968	1968	1968	1968	0
696	20231030	094500	27338950	1968	1968	1968	1968	0
697	20231030	094400	27338950	1968	1968	1968	1968	0
698	20231030	094300	27338950	1968	1968	1968	1968	0
699	20231030	094200	27338950	1968	1968	1968	1968	0
700	20231030	094100	27338950	1968	1968	1968	1968	0
701	20231030	094000	27338950	1968	1968	1968	1968	0
702	20231030	093900	27338950	1968	1968	1968	1968	0
703	20231030	093800	27338950	1968	1968	1968	1968	0
704	20231030	093700	27338950	1968	1968	1968	1968	0
705	20231030	093600	27338950	1968	1971	1971	1968	798
706	20231030	093500	25768056	1968	1968	1968	1968	0
707	20231030	093400	25768056	1968	1968	1968	1968	0
708	20231030	093300	25768056	1968	1968	1968	1968	0
709	20231030	093200	25768056	1968	1968	1968	1968	0
710	20231030	093100	25768056	1968	1968	1968	1968	0
711	20231030	093000	25768056	1968	1968	1968	1968	300
712	20231030	092900	25177656	1968	1971	1971	1968	1000
713	20231030	092800	23209156	1971	1972	1972	1971	300
714	20231030	092700	22617846	1973	1973	1973	1973	0
715	20231030	092600	22617846	1973	1973	1973	1973	0
716	20231030	092500	22617846	1973	1981	1981	1973	10511
717	20231030	092400	1877622	1981	1981	1981	1981	0
718	20231030	092300	1877622	1981	1983	1983	1981	200
719	20231030	092200	1481392	1991	1991	1991	1991	50
720	20231030	092100	1381842	1984	1984	1984	1984	0
721	20231030	092000	1381842	1984	1990	1990	1984	600
722	20231030	091900	191202	1991	1991	1991	1991	54
723	20231030	091800	83688	1991	1991	1991	1991	0
724	20231030	091700	83688	1991	1991	1991	1991	0
725	20231030	091600	83688	1991	1991	1991	1991	0
726	20231030	091500	83688	1991	1991	1991	1991	0
727	20231030	091400	83688	1991	1991	1991	1991	0
728	20231030	091300	83688	1991	1991	1991	1991	0
729	20231030	091200	83688	1991	1991	1991	1991	0
730	20231030	091100	83688	1991	1991	1991	1991	0
731	20231030	091000	83688	1991	1991	1991	1991	10
732	20231030	090900	63778	1992	1992	1992	1992	0
733	20231030	090800	63778	1992	1992	1992	1992	0
734	20231030	090700	63778	1992	1992	1992	1992	0
735	20231030	090600	63778	1992	1992	1992	1992	0
736	20231030	090500	63778	1992	1992	1992	1992	10
737	20231030	090400	43858	1993	1993	1993	1993	0
738	20231030	090300	43858	1993	1993	1993	1993	0
739	20231030	090200	43858	1993	1993	1993	1993	0
740	20231030	090100	43858	1993	1993	1993	1993	10
741	20231030	090000	23928	1994	1994	1994	1994	12