KissMeData/037230/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	191200	35019123	1964	1964	1964	1964	489
3	20231016	191100	35019123	1964	1964	1964	1964	0
4	20231016	191000	35019123	1964	1964	1964	1964	0
5	20231016	190900	35019123	1964	1964	1964	1964	0
6	20231016	190800	35019123	1964	1964	1964	1964	0
7	20231016	190700	35019123	1964	1964	1964	1964	0
8	20231016	190600	35019123	1964	1964	1964	1964	0
9	20231016	190500	35019123	1964	1964	1964	1964	0
10	20231016	190400	35019123	1964	1964	1964	1964	0
11	20231016	190300	35019123	1964	1964	1964	1964	0
12	20231016	190200	35019123	1964	1964	1964	1964	0
13	20231016	190100	35019123	1964	1964	1964	1964	0
14	20231016	190000	35019123	1964	1964	1964	1964	0
15	20231016	185900	35019123	1964	1964	1964	1964	0
16	20231016	185800	35019123	1964	1964	1964	1964	0
17	20231016	185700	35019123	1964	1964	1964	1964	0
18	20231016	185600	35019123	1964	1964	1964	1964	0
19	20231016	185500	35019123	1964	1964	1964	1964	0
20	20231016	185400	35019123	1964	1964	1964	1964	0
21	20231016	185300	35019123	1964	1964	1964	1964	0
22	20231016	185200	35019123	1964	1964	1964	1964	0
23	20231016	185100	35019123	1964	1964	1964	1964	0
24	20231016	185000	35019123	1964	1964	1964	1964	0
25	20231016	184900	35019123	1964	1964	1964	1964	0
26	20231016	184800	35019123	1964	1964	1964	1964	0
27	20231016	184700	35019123	1964	1964	1964	1964	0
28	20231016	184600	35019123	1964	1964	1964	1964	0
29	20231016	184500	35019123	1964	1964	1964	1964	0
30	20231016	184400	35019123	1964	1964	1964	1964	0
31	20231016	184300	35019123	1964	1964	1964	1964	0
32	20231016	184200	35019123	1964	1964	1964	1964	489
33	20231016	184100	35019123	1964	1964	1964	1964	0
34	20231016	184000	35019123	1964	1964	1964	1964	0
35	20231016	183900	35019123	1964	1964	1964	1964	0
36	20231016	183800	35019123	1964	1964	1964	1964	0
37	20231016	183700	35019123	1964	1964	1964	1964	0
38	20231016	183600	35019123	1964	1964	1964	1964	0
39	20231016	183500	35019123	1964	1964	1964	1964	0
40	20231016	183400	35019123	1964	1964	1964	1964	0
41	20231016	183300	35019123	1964	1964	1964	1964	0
42	20231016	183200	35019123	1964	1964	1964	1964	0
43	20231016	183100	35019123	1964	1964	1964	1964	0
44	20231016	183000	35019123	1964	1964	1964	1964	0
45	20231016	182900	35019123	1964	1964	1964	1964	0
46	20231016	182800	35019123	1964	1964	1964	1964	0
47	20231016	182700	35019123	1964	1964	1964	1964	0
48	20231016	182600	35019123	1964	1964	1964	1964	0
49	20231016	182500	35019123	1964	1964	1964	1964	0
50	20231016	182400	35019123	1964	1964	1964	1964	0
51	20231016	182300	35019123	1964	1964	1964	1964	0
52	20231016	182200	35019123	1964	1964	1964	1964	0
53	20231016	182100	35019123	1964	1964	1964	1964	0
54	20231016	182000	35019123	1964	1964	1964	1964	0
55	20231016	181900	35019123	1964	1964	1964	1964	0
56	20231016	181800	35019123	1964	1964	1964	1964	0
57	20231016	181700	35019123	1964	1964	1964	1964	0
58	20231016	181600	35019123	1964	1964	1964	1964	0
59	20231016	181500	35019123	1964	1964	1964	1964	0
60	20231016	181400	35019123	1964	1964	1964	1964	0
61	20231016	181300	35019123	1964	1964	1964	1964	0
62	20231016	181200	35019123	1964	1964	1964	1964	489
63	20231016	181100	35019123	1964	1964	1964	1964	0
64	20231016	181000	35019123	1964	1964	1964	1964	0
65	20231016	180900	35019123	1964	1964	1964	1964	0
66	20231016	180800	35019123	1964	1964	1964	1964	0
67	20231016	180700	35019123	1964	1964	1964	1964	0
68	20231016	180600	35019123	1964	1964	1964	1964	0
69	20231016	180500	35019123	1964	1964	1964	1964	0
70	20231016	180400	35019123	1964	1964	1964	1964	0
71	20231016	180300	35019123	1964	1964	1964	1964	0
72	20231016	180200	35019123	1964	1964	1964	1964	0
73	20231016	180100	35019123	1964	1964	1964	1964	0
74	20231016	180000	35019123	1964	1964	1964	1964	0
75	20231016	175900	35019123	1964	1964	1964	1964	0
76	20231016	175800	35019123	1964	1964	1964	1964	0
77	20231016	175700	35019123	1964	1964	1964	1964	0
78	20231016	175600	35019123	1964	1964	1964	1964	0
79	20231016	175500	35019123	1964	1964	1964	1964	0
80	20231016	175400	35019123	1964	1964	1964	1964	0
81	20231016	175300	35019123	1964	1964	1964	1964	0
82	20231016	175200	35019123	1964	1964	1964	1964	0
83	20231016	175100	35019123	1964	1964	1964	1964	0
84	20231016	175000	35019123	1964	1964	1964	1964	0
85	20231016	174900	35019123	1964	1964	1964	1964	0
86	20231016	174800	35019123	1964	1964	1964	1964	0
87	20231016	174700	35019123	1964	1964	1964	1964	0
88	20231016	174600	35019123	1964	1964	1964	1964	0
89	20231016	174500	35019123	1964	1964	1964	1964	0
90	20231016	174400	35019123	1964	1964	1964	1964	0
91	20231016	174300	35019123	1964	1964	1964	1964	0
92	20231016	174200	35019123	1964	1964	1964	1964	489
93	20231016	174100	35019123	1964	1964	1964	1964	0
94	20231016	174000	35019123	1964	1964	1964	1964	0
95	20231016	173900	35019123	1964	1964	1964	1964	0
96	20231016	173800	35019123	1964	1964	1964	1964	0
97	20231016	173700	35019123	1964	1964	1964	1964	0
98	20231016	173600	35019123	1964	1964	1964	1964	0
99	20231016	173500	35019123	1964	1964	1964	1964	0
100	20231016	173400	35019123	1964	1964	1964	1964	0
101	20231016	173300	35019123	1964	1964	1964	1964	0
102	20231016	173200	35019123	1964	1964	1964	1964	0
103	20231016	173100	35019123	1964	1964	1964	1964	0
104	20231016	173000	35019123	1964	1964	1964	1964	0
105	20231016	172900	35019123	1964	1964	1964	1964	0
106	20231016	172800	35019123	1964	1964	1964	1964	0
107	20231016	172700	35019123	1964	1964	1964	1964	0
108	20231016	172600	35019123	1964	1964	1964	1964	0
109	20231016	172500	35019123	1964	1964	1964	1964	0
110	20231016	172400	35019123	1964	1964	1964	1964	0
111	20231016	172300	35019123	1964	1964	1964	1964	0
112	20231016	172200	35019123	1964	1964	1964	1964	0
113	20231016	172100	35019123	1964	1964	1964	1964	0
114	20231016	172000	35019123	1964	1964	1964	1964	0
115	20231016	171900	35019123	1964	1964	1964	1964	0
116	20231016	171800	35019123	1964	1964	1964	1964	0
117	20231016	171700	35019123	1964	1964	1964	1964	0
118	20231016	171600	35019123	1964	1964	1964	1964	0
119	20231016	171500	35019123	1964	1964	1964	1964	0
120	20231016	171400	35019123	1964	1964	1964	1964	0
121	20231016	171300	35019123	1964	1964	1964	1964	0
122	20231016	171200	35019123	1964	1964	1964	1964	489
123	20231016	171100	35019123	1964	1964	1964	1964	0
124	20231016	171000	35019123	1964	1964	1964	1964	0
125	20231016	170900	35019123	1964	1964	1964	1964	0
126	20231016	170800	35019123	1964	1964	1964	1964	0
127	20231016	170700	35019123	1964	1964	1964	1964	0
128	20231016	170600	35019123	1964	1964	1964	1964	0
129	20231016	170500	35019123	1964	1964	1964	1964	0
130	20231016	170400	35019123	1964	1964	1964	1964	0
131	20231016	170300	35019123	1964	1964	1964	1964	0
132	20231016	170200	35019123	1964	1964	1964	1964	0
133	20231016	170100	35019123	1964	1964	1964	1964	0
134	20231016	170000	35019123	1964	1964	1964	1964	0
135	20231016	165900	35019123	1964	1964	1964	1964	0
136	20231016	165800	35019123	1964	1964	1964	1964	0
137	20231016	165700	35019123	1964	1964	1964	1964	0
138	20231016	165600	35019123	1964	1964	1964	1964	0
139	20231016	165500	35019123	1964	1964	1964	1964	0
140	20231016	165400	35019123	1964	1964	1964	1964	0
141	20231016	165300	35019123	1964	1964	1964	1964	0
142	20231016	165200	35019123	1964	1964	1964	1964	0
143	20231016	165100	35019123	1964	1964	1964	1964	0
144	20231016	165000	35019123	1964	1964	1964	1964	0
145	20231016	164900	35019123	1964	1964	1964	1964	0
146	20231016	164800	35019123	1964	1964	1964	1964	0
147	20231016	164700	35019123	1964	1964	1964	1964	0
148	20231016	164600	35019123	1964	1964	1964	1964	0
149	20231016	164500	35019123	1964	1964	1964	1964	0
150	20231016	164400	35019123	1964	1964	1964	1964	0
151	20231016	164300	35019123	1964	1964	1964	1964	0
152	20231016	164200	35019123	1964	1964	1964	1964	489
153	20231016	164100	35019123	1964	1964	1964	1964	0
154	20231016	164000	35019123	1964	1964	1964	1964	0
155	20231016	163900	35019123	1964	1964	1964	1964	0
156	20231016	163800	35019123	1964	1964	1964	1964	0
157	20231016	163700	35019123	1964	1964	1964	1964	0
158	20231016	163600	35019123	1964	1964	1964	1964	0
159	20231016	163500	35019123	1964	1964	1964	1964	0
160	20231016	163400	35019123	1964	1964	1964	1964	0
161	20231016	163300	35019123	1964	1964	1964	1964	0
162	20231016	163200	35019123	1964	1964	1964	1964	0
163	20231016	163100	35019123	1964	1964	1964	1964	0
164	20231016	163000	35019123	1964	1964	1964	1964	0
165	20231016	162900	35019123	1964	1964	1964	1964	0
166	20231016	162800	35019123	1964	1964	1964	1964	0
167	20231016	162700	35019123	1964	1964	1964	1964	0
168	20231016	162600	35019123	1964	1964	1964	1964	0
169	20231016	162500	35019123	1964	1964	1964	1964	0
170	20231016	162400	35019123	1964	1964	1964	1964	0
171	20231016	162300	35019123	1964	1964	1964	1964	0
172	20231016	162200	35019123	1964	1964	1964	1964	0
173	20231016	162100	35019123	1964	1964	1964	1964	0
174	20231016	162000	35019123	1964	1964	1964	1964	0
175	20231016	161900	35019123	1964	1964	1964	1964	0
176	20231016	161800	35019123	1964	1964	1964	1964	0
177	20231016	161700	35019123	1964	1964	1964	1964	0
178	20231016	161600	35019123	1964	1964	1964	1964	0
179	20231016	161500	35019123	1964	1964	1964	1964	0
180	20231016	161400	35019123	1964	1964	1964	1964	0
181	20231016	161300	35019123	1964	1964	1964	1964	0
182	20231016	161200	35019123	1964	1964	1964	1964	489
183	20231016	161100	35019123	1964	1964	1964	1964	0
184	20231016	161000	35019123	1964	1964	1964	1964	0
185	20231016	160900	35019123	1964	1964	1964	1964	0
186	20231016	160800	35019123	1964	1964	1964	1964	0
187	20231016	160700	35019123	1964	1964	1964	1964	0
188	20231016	160600	35019123	1964	1964	1964	1964	0
189	20231016	160500	35019123	1964	1964	1964	1964	0
190	20231016	160400	35019123	1964	1964	1964	1964	0
191	20231016	160300	35019123	1964	1964	1964	1964	0
192	20231016	160200	35019123	1964	1964	1964	1964	0
193	20231016	160100	35019123	1964	1964	1964	1964	0
194	20231016	160000	35019123	1964	1964	1964	1964	0
195	20231016	155900	35019123	1964	1964	1964	1964	0
196	20231016	155800	35019123	1964	1964	1964	1964	0
197	20231016	155700	35019123	1964	1964	1964	1964	0
198	20231016	155600	35019123	1964	1964	1964	1964	0
199	20231016	155500	35019123	1964	1964	1964	1964	0
200	20231016	155400	35019123	1964	1964	1964	1964	0
201	20231016	155300	35019123	1964	1964	1964	1964	0
202	20231016	155200	35019123	1964	1964	1964	1964	0
203	20231016	155100	35019123	1964	1964	1964	1964	0
204	20231016	155000	35019123	1964	1964	1964	1964	0
205	20231016	154900	35019123	1964	1964	1964	1964	0
206	20231016	154800	35019123	1964	1964	1964	1964	0
207	20231016	154700	35019123	1964	1964	1964	1964	0
208	20231016	154600	35019123	1964	1964	1964	1964	0
209	20231016	154500	35019123	1964	1964	1964	1964	0
210	20231016	154400	35019123	1964	1964	1964	1964	0
211	20231016	154300	35019123	1964	1964	1964	1964	0
212	20231016	154200	35019123	1964	1964	1964	1964	489
213	20231016	154100	35019123	1964	1964	1964	1964	0
214	20231016	154000	35019123	1964	1964	1964	1964	0
215	20231016	153900	35019123	1964	1964	1964	1964	0
216	20231016	153800	35019123	1964	1964	1964	1964	0
217	20231016	153700	35019123	1964	1964	1964	1964	0
218	20231016	153600	35019123	1964	1964	1964	1964	0
219	20231016	153500	35019123	1964	1964	1964	1964	0
220	20231016	153400	35019123	1964	1964	1964	1964	0
221	20231016	153300	35019123	1964	1964	1964	1964	0
222	20231016	153200	35019123	1964	1964	1964	1964	0
223	20231016	153100	35019123	1964	1964	1964	1964	0
224	20231016	153000	35019123	1964	1964	1964	1964	489
225	20231016	152900	34058727	1964	1964	1964	1964	0
226	20231016	152800	34058727	1964	1964	1964	1964	0
227	20231016	152700	34058727	1964	1964	1964	1964	0
228	20231016	152600	34058727	1964	1964	1964	1964	0
229	20231016	152500	34058727	1964	1964	1964	1964	0
230	20231016	152400	34058727	1964	1964	1964	1964	0
231	20231016	152300	34058727	1964	1964	1964	1964	0
232	20231016	152200	34058727	1964	1964	1964	1964	0
233	20231016	152100	34058727	1964	1964	1964	1964	0
234	20231016	152000	34058727	1964	1964	1964	1964	0
235	20231016	151900	34058727	1964	1967	1967	1964	1652
236	20231016	151800	30813306	1966	1975	1975	1966	206
237	20231016	151700	30408299	1966	1966	1966	1966	0
238	20231016	151600	30408299	1966	1966	1966	1966	0
239	20231016	151500	30408299	1966	1966	1966	1966	0
240	20231016	151400	30408299	1966	1966	1966	1966	68
241	20231016	151300	30274611	1966	1966	1966	1966	519
242	20231016	151200	29254257	1966	1966	1966	1966	13
243	20231016	151100	29228699	1966	1966	1966	1966	14
244	20231016	151000	29201175	1966	1968	1968	1966	362
245	20231016	150900	28489441	1966	1966	1966	1966	0
246	20231016	150800	28489441	1966	1966	1966	1966	0
247	20231016	150700	28489441	1966	1968	1968	1966	500
248	20231016	150600	27506114	1977	1977	1977	1977	0
249	20231016	150500	27506114	1977	1977	1977	1977	1
250	20231016	150400	27504137	1969	1974	1974	1969	1000
251	20231016	150300	25534679	1979	1979	1979	1979	0
252	20231016	150200	25534679	1979	1979	1979	1979	0
253	20231016	150100	25534679	1979	1979	1979	1979	0
254	20231016	150000	25534679	1979	1979	1979	1979	0
255	20231016	145900	25534679	1979	1979	1979	1979	46
256	20231016	145800	25443645	1978	1978	1978	1978	0
257	20231016	145700	25443645	1978	1976	1978	1976	353
258	20231016	145600	24745718	1976	1976	1976	1976	0
259	20231016	145500	24745718	1976	1976	1976	1976	0
260	20231016	145400	24745718	1976	1976	1976	1976	0
261	20231016	145300	24745718	1976	1976	1976	1976	0
262	20231016	145200	24745718	1976	1976	1976	1976	0
263	20231016	145100	24745718	1976	1976	1976	1976	0
264	20231016	145000	24745718	1976	1976	1976	1976	0
265	20231016	144900	24745718	1976	1976	1976	1976	4
266	20231016	144800	24737814	1976	1977	1977	1976	82
267	20231016	144700	24575778	1976	1976	1976	1976	55
268	20231016	144600	24467098	1976	1976	1976	1976	163
269	20231016	144500	24145010	1976	1976	1976	1976	0
270	20231016	144400	24145010	1976	1976	1976	1976	0
271	20231016	144300	24145010	1976	1976	1976	1976	0
272	20231016	144200	24145010	1976	1976	1976	1976	0
273	20231016	144100	24145010	1976	1976	1976	1976	0
274	20231016	144000	24145010	1976	1976	1976	1976	0
275	20231016	143900	24145010	1976	1976	1976	1976	500
276	20231016	143800	23157010	1977	1977	1977	1977	0
277	20231016	143700	23157010	1977	1977	1977	1977	0
278	20231016	143600	23157010	1977	1977	1977	1977	1
279	20231016	143500	23155033	1977	1977	1977	1977	99
280	20231016	143400	22959310	1977	1977	1977	1977	0
281	20231016	143300	22959310	1977	1977	1977	1977	0
282	20231016	143200	22959310	1977	1977	1977	1977	1
283	20231016	143100	22957333	1979	1979	1979	1979	0
284	20231016	143000	22957333	1979	1979	1979	1979	0
285	20231016	142900	22957333	1979	1979	1979	1979	0
286	20231016	142800	22957333	1979	1979	1979	1979	0
287	20231016	142700	22957333	1979	1979	1979	1979	0
288	20231016	142600	22957333	1979	1979	1979	1979	0
289	20231016	142500	22957333	1979	1979	1979	1979	0
290	20231016	142400	22957333	1979	1979	1979	1979	0
291	20231016	142300	22957333	1979	1979	1979	1979	0
292	20231016	142200	22957333	1979	1979	1979	1979	100
293	20231016	142100	22759433	1972	1972	1972	1972	0
294	20231016	142000	22759433	1972	1972	1972	1972	0
295	20231016	141900	22759433	1972	1972	1972	1972	0
296	20231016	141800	22759433	1972	1972	1972	1972	0
297	20231016	141700	22759433	1972	1972	1972	1972	0
298	20231016	141600	22759433	1972	1972	1972	1972	0
299	20231016	141500	22759433	1972	1972	1972	1972	0
300	20231016	141400	22759433	1972	1972	1972	1972	0
301	20231016	141300	22759433	1972	1972	1972	1972	0
302	20231016	141200	22759433	1972	1972	1972	1972	1
303	20231016	141100	22757461	1981	1981	1981	1981	0
304	20231016	141000	22757461	1981	1977	1981	1977	186
305	20231016	140900	22389401	1971	1971	1971	1971	0
306	20231016	140800	22389401	1971	1971	1971	1971	0
307	20231016	140700	22389401	1971	1971	1971	1971	0
308	20231016	140600	22389401	1971	1971	1971	1971	0
309	20231016	140500	22389401	1971	1971	1971	1971	0
310	20231016	140400	22389401	1971	1971	1971	1971	0
311	20231016	140300	22389401	1971	1971	1971	1971	0
312	20231016	140200	22389401	1971	1971	1971	1971	0
313	20231016	140100	22389401	1971	1971	1971	1971	0
314	20231016	140000	22389401	1971	1971	1971	1971	1
315	20231016	135900	22387430	1979	1979	1979	1979	0
316	20231016	135800	22387430	1979	1979	1979	1979	0
317	20231016	135700	22387430	1979	1979	1979	1979	0
318	20231016	135600	22387430	1979	1979	1979	1979	0
319	20231016	135500	22387430	1979	1979	1979	1979	0
320	20231016	135400	22387430	1979	1979	1979	1979	0
321	20231016	135300	22387430	1979	1979	1979	1979	0
322	20231016	135200	22387430	1979	1974	1979	1974	54
323	20231016	135100	22280683	1974	1974	1974	1974	0
324	20231016	135000	22280683	1974	1974	1974	1974	0
325	20231016	134900	22280683	1974	1974	1974	1974	0
326	20231016	134800	22280683	1974	1974	1974	1974	0
327	20231016	134700	22280683	1974	1974	1974	1974	0
328	20231016	134600	22280683	1974	1974	1974	1974	0
329	20231016	134500	22280683	1974	1974	1974	1974	0
330	20231016	134400	22280683	1974	1974	1974	1974	1
331	20231016	134300	22278709	1971	1971	1971	1971	0
332	20231016	134200	22278709	1971	1971	1971	1971	0
333	20231016	134100	22278709	1971	1971	1971	1971	0
334	20231016	134000	22278709	1971	1971	1971	1971	0
335	20231016	133900	22278709	1971	1971	1971	1971	1
336	20231016	133800	22276738	1974	1974	1974	1974	0
337	20231016	133700	22276738	1974	1974	1974	1974	0
338	20231016	133600	22276738	1974	1974	1974	1974	0
339	20231016	133500	22276738	1974	1974	1974	1974	0
340	20231016	133400	22276738	1974	1974	1974	1974	0
341	20231016	133300	22276738	1974	1974	1974	1974	0
342	20231016	133200	22276738	1974	1974	1974	1974	0
343	20231016	133100	22276738	1974	1974	1974	1974	0
344	20231016	133000	22276738	1974	1974	1974	1974	0
345	20231016	132900	22276738	1974	1974	1974	1974	0
346	20231016	132800	22276738	1974	1974	1974	1974	0
347	20231016	132700	22276738	1974	1974	1974	1974	0
348	20231016	132600	22276738	1974	1974	1974	1974	2
349	20231016	132500	22272790	1974	1974	1974	1974	0
350	20231016	132400	22272790	1974	1974	1974	1974	0
351	20231016	132300	22272790	1974	1974	1974	1974	0
352	20231016	132200	22272790	1974	1974	1974	1974	0
353	20231016	132100	22272790	1974	1974	1974	1974	0
354	20231016	132000	22272790	1974	1974	1974	1974	1
355	20231016	131900	22270816	1974	1974	1974	1974	0
356	20231016	131800	22270816	1974	1974	1974	1974	0
357	20231016	131700	22270816	1974	1974	1974	1974	0
358	20231016	131600	22270816	1974	1974	1974	1974	0
359	20231016	131500	22270816	1974	1974	1974	1974	0
360	20231016	131400	22270816	1974	1974	1974	1974	0
361	20231016	131300	22270816	1974	1974	1974	1974	0
362	20231016	131200	22270816	1974	1974	1974	1974	2
363	20231016	131100	22266868	1966	1966	1966	1966	0
364	20231016	131000	22266868	1966	1966	1966	1966	0
365	20231016	130900	22266868	1966	1966	1966	1966	0
366	20231016	130800	22266868	1966	1966	1966	1966	0
367	20231016	130700	22266868	1966	1966	1966	1966	0
368	20231016	130600	22266868	1966	1966	1966	1966	0
369	20231016	130500	22266868	1966	1966	1966	1966	0
370	20231016	130400	22266868	1966	1966	1966	1966	0
371	20231016	130300	22266868	1966	1966	1966	1966	0
372	20231016	130200	22266868	1966	1966	1966	1966	0
373	20231016	130100	22266868	1966	1966	1966	1966	0
374	20231016	130000	22266868	1966	1966	1966	1966	0
375	20231016	125900	22266868	1966	1966	1966	1966	0
376	20231016	125800	22266868	1966	1966	1966	1966	0
377	20231016	125700	22266868	1966	1966	1966	1966	0
378	20231016	125600	22266868	1966	1966	1966	1966	0
379	20231016	125500	22266868	1966	1966	1966	1966	0
380	20231016	125400	22266868	1966	1966	1966	1966	0
381	20231016	125300	22266868	1966	1966	1966	1966	0
382	20231016	125200	22266868	1966	1966	1966	1966	0
383	20231016	125100	22266868	1966	1966	1966	1966	0
384	20231016	125000	22266868	1966	1966	1966	1966	0
385	20231016	124900	22266868	1966	1966	1966	1966	0
386	20231016	124800	22266868	1966	1967	1967	1966	200
387	20231016	124700	21873650	1966	1966	1966	1966	0
388	20231016	124600	21873650	1966	1966	1966	1966	0
389	20231016	124500	21873650	1966	1966	1966	1966	0
390	20231016	124400	21873650	1966	1966	1966	1966	0
391	20231016	124300	21873650	1966	1966	1966	1966	279
392	20231016	124200	21325136	1967	1967	1967	1967	0
393	20231016	124100	21325136	1967	1967	1967	1967	0
394	20231016	124000	21325136	1967	1967	1967	1967	10
395	20231016	123900	21305466	1967	1967	1967	1967	4
396	20231016	123800	21297598	1967	1967	1967	1967	108
397	20231016	123700	21085162	1967	1967	1967	1967	0
398	20231016	123600	21085162	1967	1967	1967	1967	0
399	20231016	123500	21085162	1967	1967	1967	1967	0
400	20231016	123400	21085162	1967	1967	1967	1967	0
401	20231016	123300	21085162	1967	1967	1967	1967	0
402	20231016	123200	21085162	1967	1967	1967	1967	0
403	20231016	123100	21085162	1967	1967	1967	1967	0
404	20231016	123000	21085162	1967	1967	1967	1967	0
405	20231016	122900	21085162	1967	1967	1967	1967	30
406	20231016	122800	21026152	1967	1967	1967	1967	0
407	20231016	122700	21026152	1967	1968	1968	1967	908
408	20231016	122600	19239614	1969	1969	1969	1969	161
409	20231016	122500	18922605	1969	1969	1969	1969	0
410	20231016	122400	18922605	1969	1969	1969	1969	0
411	20231016	122300	18922605	1969	1969	1969	1969	0
412	20231016	122200	18922605	1969	1969	1969	1969	0
413	20231016	122100	18922605	1969	1969	1969	1969	0
414	20231016	122000	18922605	1969	1969	1969	1969	0
415	20231016	121900	18922605	1969	1969	1969	1969	10
416	20231016	121800	18902915	1969	1973	1973	1969	879
417	20231016	121700	17169980	1973	1973	1973	1973	0
418	20231016	121600	17169980	1973	1973	1973	1973	0
419	20231016	121500	17169980	1973	1973	1973	1973	0
420	20231016	121400	17169980	1973	1973	1973	1973	0
421	20231016	121300	17169980	1973	1973	1973	1973	0
422	20231016	121200	17169980	1973	1973	1973	1973	0
423	20231016	121100	17169980	1973	1973	1973	1973	0
424	20231016	121000	17169980	1973	1978	1978	1973	10
425	20231016	120900	17150231	1977	1977	1977	1977	0
426	20231016	120800	17150231	1977	1977	1977	1977	0
427	20231016	120700	17150231	1977	1977	1977	1977	0
428	20231016	120600	17150231	1977	1977	1977	1977	0
429	20231016	120500	17150231	1977	1977	1977	1977	0
430	20231016	120400	17150231	1977	1977	1977	1977	0
431	20231016	120300	17150231	1977	1977	1977	1977	0
432	20231016	120200	17150231	1977	1977	1977	1977	0
433	20231016	120100	17150231	1977	1977	1977	1977	0
434	20231016	120000	17150231	1977	1977	1977	1977	0
435	20231016	115900	17150231	1977	1977	1977	1977	0
436	20231016	115800	17150231	1977	1977	1977	1977	0
437	20231016	115700	17150231	1977	1977	1977	1977	0
438	20231016	115600	17150231	1977	1977	1977	1977	0
439	20231016	115500	17150231	1977	1977	1977	1977	0
440	20231016	115400	17150231	1977	1977	1977	1977	0
441	20231016	115300	17150231	1977	1977	1977	1977	0
442	20231016	115200	17150231	1977	1977	1977	1977	0
443	20231016	115100	17150231	1977	1977	1977	1977	0
444	20231016	115000	17150231	1977	1977	1977	1977	0
445	20231016	114900	17150231	1977	1977	1977	1977	0
446	20231016	114800	17150231	1977	1977	1977	1977	1
447	20231016	114700	17148254	1985	1984	1985	1984	38
448	20231016	114600	17072835	1985	1985	1985	1985	0
449	20231016	114500	17072835	1985	1985	1985	1985	0
450	20231016	114400	17072835	1985	1985	1985	1985	0
451	20231016	114300	17072835	1985	1978	1985	1978	3
452	20231016	114200	17066888	1978	1978	1978	1978	0
453	20231016	114100	17066888	1978	1978	1978	1978	63
454	20231016	114000	16942274	1992	1992	1992	1992	0
455	20231016	113900	16942274	1992	1992	1992	1992	0
456	20231016	113800	16942274	1992	1992	1992	1992	0
457	20231016	113700	16942274	1992	1992	1992	1992	0
458	20231016	113600	16942274	1992	1992	1992	1992	0
459	20231016	113500	16942274	1992	1992	1992	1992	0
460	20231016	113400	16942274	1992	1991	1992	1991	3
461	20231016	113300	16936300	1990	1990	1990	1990	0
462	20231016	113200	16936300	1990	1990	1990	1990	1
463	20231016	113100	16934310	1997	1997	1997	1997	0
464	20231016	113000	16934310	1997	1997	1997	1997	0
465	20231016	112900	16934310	1997	1996	1997	1996	40
466	20231016	112800	16854458	1996	1977	1996	1977	169
467	20231016	112700	16518278	1971	1971	1971	1971	0
468	20231016	112600	16518278	1971	1971	1971	1971	0
469	20231016	112500	16518278	1971	1971	1971	1971	0
470	20231016	112400	16518278	1971	1971	1971	1971	0
471	20231016	112300	16518278	1971	1971	1971	1971	0
472	20231016	112200	16518278	1971	1971	1971	1971	0
473	20231016	112100	16518278	1971	1971	1971	1971	0
474	20231016	112000	16518278	1971	1971	1971	1971	0
475	20231016	111900	16518278	1971	1971	1971	1971	0
476	20231016	111800	16518278	1971	1971	1971	1971	0
477	20231016	111700	16518278	1971	1971	1971	1971	12
478	20231016	111600	16494626	1970	1970	1970	1970	0
479	20231016	111500	16494626	1970	1970	1970	1970	0
480	20231016	111400	16494626	1970	1970	1970	1970	0
481	20231016	111300	16494626	1970	1970	1970	1970	0
482	20231016	111200	16494626	1970	1970	1970	1970	0
483	20231016	111100	16494626	1970	1970	1970	1970	100
484	20231016	111000	16297626	1971	1971	1971	1971	18
485	20231016	110900	16262148	1980	1980	1980	1980	0
486	20231016	110800	16262148	1980	1980	1980	1980	0
487	20231016	110700	16262148	1980	1980	1980	1980	0
488	20231016	110600	16262148	1980	1980	1980	1980	0
489	20231016	110500	16262148	1980	1980	1980	1980	0
490	20231016	110400	16262148	1980	1980	1980	1980	0
491	20231016	110300	16262148	1980	1980	1980	1980	1
492	20231016	110200	16260168	1970	1974	1974	1970	5
493	20231016	110100	16250308	1983	1983	1983	1983	0
494	20231016	110000	16250308	1983	1983	1983	1983	0
495	20231016	105900	16250308	1983	1974	1983	1974	2
496	20231016	105800	16246351	1970	1970	1970	1970	0
497	20231016	105700	16246351	1970	1970	1970	1970	0
498	20231016	105600	16246351	1970	1970	1970	1970	0
499	20231016	105500	16246351	1970	1970	1970	1970	0
500	20231016	105400	16246351	1970	1970	1970	1970	0
501	20231016	105300	16246351	1970	1970	1970	1970	0
502	20231016	105200	16246351	1970	1970	1970	1970	0
503	20231016	105100	16246351	1970	1970	1970	1970	0
504	20231016	105000	16246351	1970	1970	1970	1970	0
505	20231016	104900	16246351	1970	1970	1970	1970	0
506	20231016	104800	16246351	1970	1970	1970	1970	0
507	20231016	104700	16246351	1970	1970	1970	1970	0
508	20231016	104600	16246351	1970	1970	1970	1970	0
509	20231016	104500	16246351	1970	1970	1970	1970	0
510	20231016	104400	16246351	1970	1970	1970	1970	0
511	20231016	104300	16246351	1970	1970	1970	1970	0
512	20231016	104200	16246351	1970	1973	1973	1970	549
513	20231016	104100	15164425	1973	1973	1973	1973	0
514	20231016	104000	15164425	1973	1973	1973	1973	0
515	20231016	103900	15164425	1973	1973	1973	1973	0
516	20231016	103800	15164425	1973	1973	1973	1973	0
517	20231016	103700	15164425	1973	1973	1973	1973	0
518	20231016	103600	15164425	1973	1973	1973	1973	40
519	20231016	103500	15085505	1973	1973	1973	1973	0
520	20231016	103400	15085505	1973	1973	1973	1973	0
521	20231016	103300	15085505	1973	1973	1973	1973	0
522	20231016	103200	15085505	1973	1973	1973	1973	0
523	20231016	103100	15085505	1973	1973	1973	1973	11
524	20231016	103000	15063802	1973	1973	1973	1973	33
525	20231016	102900	14998693	1973	1973	1973	1973	0
526	20231016	102800	14998693	1973	1973	1973	1973	0
527	20231016	102700	14998693	1973	1973	1973	1973	0
528	20231016	102600	14998693	1973	1973	1973	1973	1
529	20231016	102500	14996720	1973	1973	1973	1973	0
530	20231016	102400	14996720	1973	1973	1973	1973	0
531	20231016	102300	14996720	1973	1973	1973	1973	0
532	20231016	102200	14996720	1973	1972	1973	1972	13
533	20231016	102100	14971082	1971	1971	1971	1971	0
534	20231016	102000	14971082	1971	1971	1971	1971	4
535	20231016	101900	14963198	1971	1973	1973	1971	30
536	20231016	101800	14904055	1974	1974	1974	1974	0
537	20231016	101700	14904055	1974	1974	1974	1974	1
538	20231016	101600	14902081	1968	1968	1968	1968	0
539	20231016	101500	14902081	1968	1968	1968	1968	0
540	20231016	101400	14902081	1968	1968	1968	1968	0
541	20231016	101300	14902081	1968	1968	1968	1968	0
542	20231016	101200	14902081	1968	1968	1968	1968	0
543	20231016	101100	14902081	1968	1968	1968	1968	0
544	20231016	101000	14902081	1968	1968	1968	1968	0
545	20231016	100900	14902081	1968	1968	1968	1968	6
546	20231016	100800	14890273	1968	1968	1968	1968	0
547	20231016	100700	14890273	1968	1968	1968	1968	400
548	20231016	100600	14103073	1966	1966	1966	1966	6
549	20231016	100500	14091277	1968	1968	1968	1968	94
550	20231016	100400	13906285	1968	1968	1968	1968	0
551	20231016	100300	13906285	1968	1968	1968	1968	0
552	20231016	100200	13906285	1968	1968	1968	1968	0
553	20231016	100100	13906285	1968	1968	1968	1968	0
554	20231016	100000	13906285	1968	1968	1968	1968	0
555	20231016	095900	13906285	1968	1968	1968	1968	3
556	20231016	095800	13900381	1968	1968	1968	1968	0
557	20231016	095700	13900381	1968	1968	1968	1968	0
558	20231016	095600	13900381	1968	1968	1968	1968	0
559	20231016	095500	13900381	1968	1968	1968	1968	0
560	20231016	095400	13900381	1968	1968	1968	1968	0
561	20231016	095300	13900381	1968	1968	1968	1968	0
562	20231016	095200	13900381	1968	1968	1968	1968	0
563	20231016	095100	13900381	1968	1968	1968	1968	1
564	20231016	095000	13898413	1968	1968	1968	1968	2
565	20231016	094900	13894477	1968	1968	1968	1968	1
566	20231016	094800	13892509	1968	1968	1968	1968	13
567	20231016	094700	13866925	1969	1969	1969	1969	0
568	20231016	094600	13866925	1969	1969	1969	1969	0
569	20231016	094500	13866925	1969	1969	1969	1969	0
570	20231016	094400	13866925	1969	1969	1969	1969	0
571	20231016	094300	13866925	1969	1969	1969	1969	0
572	20231016	094200	13866925	1969	1970	1970	1969	481
573	20231016	094100	12919810	1969	1969	1969	1969	0
574	20231016	094000	12919810	1969	1969	1969	1969	0
575	20231016	093900	12919810	1969	1969	1969	1969	0
576	20231016	093800	12919810	1969	1969	1969	1969	257
577	20231016	093700	12413777	1969	1969	1969	1969	0
578	20231016	093600	12413777	1969	1969	1969	1969	0
579	20231016	093500	12413777	1969	1969	1969	1969	0
580	20231016	093400	12413777	1969	1969	1969	1969	0
581	20231016	093300	12413777	1969	1969	1969	1969	0
582	20231016	093200	12413777	1969	1969	1969	1969	0
583	20231016	093100	12413777	1969	1969	1969	1969	0
584	20231016	093000	12413777	1969	1969	1969	1969	0
585	20231016	092900	12413777	1969	1969	1969	1969	0
586	20231016	092800	12413777	1969	1971	1971	1969	700
587	20231016	092700	11034907	1971	1971	1971	1971	0
588	20231016	092600	11034907	1971	1971	1971	1971	0
589	20231016	092500	11034907	1971	1971	1971	1971	0
590	20231016	092400	11034907	1971	1971	1971	1971	0
591	20231016	092300	11034907	1971	1971	1971	1971	0
592	20231016	092200	11034907	1971	1971	1971	1971	0
593	20231016	092100	11034907	1971	1972	1972	1971	430
594	20231016	092000	10187054	1972	1972	1972	1972	0
595	20231016	091900	10187054	1972	1972	1972	1972	0
596	20231016	091800	10187054	1972	1972	1972	1972	1
597	20231016	091700	10185082	1973	1975	1975	1973	70
598	20231016	091600	10046970	1973	1974	1974	1973	100
599	20231016	091500	9849651	1973	1973	1973	1973	0
600	20231016	091400	9849651	1973	1973	1973	1973	0
601	20231016	091300	9849651	1973	1973	1973	1973	0
602	20231016	091200	9849651	1973	1979	1979	1973	400
603	20231016	091100	9060040	1979	1979	1979	1979	0
604	20231016	091000	9060040	1979	1979	1979	1979	0
605	20231016	090900	9060040	1979	1979	1979	1979	0
606	20231016	090800	9060040	1979	1979	1979	1979	2
607	20231016	090700	9056082	1981	1981	1981	1981	6
608	20231016	090600	9044196	1972	1972	1972	1972	369
609	20231016	090500	8316528	1972	1983	1983	1972	2132
610	20231016	090400	4104064	1983	1988	1988	1983	1082
611	20231016	090300	1955251	1989	1991	1991	1989	188
612	20231016	090200	1581287	1992	1992	1992	1992	3
613	20231016	090100	1575311	1993	1999	1999	1993	4
614	20231016	090000	1567332	1989	1989	1989	1989	788