KissMeData/039310/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	191600	51050023	1968	1968	1968	1968	1009
3	20231027	191500	51050023	1968	1968	1968	1968	0
4	20231027	191400	51050023	1968	1968	1968	1968	0
5	20231027	191300	51050023	1968	1968	1968	1968	0
6	20231027	191200	51050023	1968	1968	1968	1968	0
7	20231027	191100	51050023	1968	1968	1968	1968	0
8	20231027	191000	51050023	1968	1968	1968	1968	0
9	20231027	190900	51050023	1968	1968	1968	1968	0
10	20231027	190800	51050023	1968	1968	1968	1968	0
11	20231027	190700	51050023	1968	1968	1968	1968	0
12	20231027	190600	51050023	1968	1968	1968	1968	0
13	20231027	190500	51050023	1968	1968	1968	1968	0
14	20231027	190400	51050023	1968	1968	1968	1968	0
15	20231027	190300	51050023	1968	1968	1968	1968	0
16	20231027	190200	51050023	1968	1968	1968	1968	0
17	20231027	190100	51050023	1968	1968	1968	1968	0
18	20231027	190000	51050023	1968	1968	1968	1968	0
19	20231027	185900	51050023	1968	1968	1968	1968	0
20	20231027	185800	51050023	1968	1968	1968	1968	0
21	20231027	185700	51050023	1968	1968	1968	1968	0
22	20231027	185600	51050023	1968	1968	1968	1968	0
23	20231027	185500	51050023	1968	1968	1968	1968	0
24	20231027	185400	51050023	1968	1968	1968	1968	0
25	20231027	185300	51050023	1968	1968	1968	1968	0
26	20231027	185200	51050023	1968	1968	1968	1968	0
27	20231027	185100	51050023	1968	1968	1968	1968	0
28	20231027	185000	51050023	1968	1968	1968	1968	0
29	20231027	184900	51050023	1968	1968	1968	1968	0
30	20231027	184800	51050023	1968	1968	1968	1968	0
31	20231027	184700	51050023	1968	1968	1968	1968	0
32	20231027	184600	51050023	1968	1968	1968	1968	1009
33	20231027	184500	51050023	1968	1968	1968	1968	0
34	20231027	184400	51050023	1968	1968	1968	1968	0
35	20231027	184300	51050023	1968	1968	1968	1968	0
36	20231027	184200	51050023	1968	1968	1968	1968	0
37	20231027	184100	51050023	1968	1968	1968	1968	0
38	20231027	184000	51050023	1968	1968	1968	1968	0
39	20231027	183900	51050023	1968	1968	1968	1968	0
40	20231027	183800	51050023	1968	1968	1968	1968	0
41	20231027	183700	51050023	1968	1968	1968	1968	0
42	20231027	183600	51050023	1968	1968	1968	1968	0
43	20231027	183500	51050023	1968	1968	1968	1968	0
44	20231027	183400	51050023	1968	1968	1968	1968	0
45	20231027	183300	51050023	1968	1968	1968	1968	0
46	20231027	183200	51050023	1968	1968	1968	1968	0
47	20231027	183100	51050023	1968	1968	1968	1968	0
48	20231027	183000	51050023	1968	1968	1968	1968	0
49	20231027	182900	51050023	1968	1968	1968	1968	0
50	20231027	182800	51050023	1968	1968	1968	1968	0
51	20231027	182700	51050023	1968	1968	1968	1968	0
52	20231027	182600	51050023	1968	1968	1968	1968	0
53	20231027	182500	51050023	1968	1968	1968	1968	0
54	20231027	182400	51050023	1968	1968	1968	1968	0
55	20231027	182300	51050023	1968	1968	1968	1968	0
56	20231027	182200	51050023	1968	1968	1968	1968	0
57	20231027	182100	51050023	1968	1968	1968	1968	0
58	20231027	182000	51050023	1968	1968	1968	1968	0
59	20231027	181900	51050023	1968	1968	1968	1968	0
60	20231027	181800	51050023	1968	1968	1968	1968	0
61	20231027	181700	51050023	1968	1968	1968	1968	0
62	20231027	181600	51050023	1968	1968	1968	1968	1009
63	20231027	181500	51050023	1968	1968	1968	1968	0
64	20231027	181400	51050023	1968	1968	1968	1968	0
65	20231027	181300	51050023	1968	1968	1968	1968	0
66	20231027	181200	51050023	1968	1968	1968	1968	0
67	20231027	181100	51050023	1968	1968	1968	1968	0
68	20231027	181000	51050023	1968	1968	1968	1968	0
69	20231027	180900	51050023	1968	1968	1968	1968	0
70	20231027	180800	51050023	1968	1968	1968	1968	0
71	20231027	180700	51050023	1968	1968	1968	1968	0
72	20231027	180600	51050023	1968	1968	1968	1968	0
73	20231027	180500	51050023	1968	1968	1968	1968	0
74	20231027	180400	51050023	1968	1968	1968	1968	0
75	20231027	180300	51050023	1968	1968	1968	1968	0
76	20231027	180200	51050023	1968	1968	1968	1968	0
77	20231027	180100	51050023	1968	1968	1968	1968	0
78	20231027	180000	51050023	1968	1968	1968	1968	0
79	20231027	175900	51050023	1968	1968	1968	1968	0
80	20231027	175800	51050023	1968	1968	1968	1968	0
81	20231027	175700	51050023	1968	1968	1968	1968	0
82	20231027	175600	51050023	1968	1968	1968	1968	0
83	20231027	175500	51050023	1968	1968	1968	1968	0
84	20231027	175400	51050023	1968	1968	1968	1968	0
85	20231027	175300	51050023	1968	1968	1968	1968	0
86	20231027	175200	51050023	1968	1968	1968	1968	0
87	20231027	175100	51050023	1968	1968	1968	1968	0
88	20231027	175000	51050023	1968	1968	1968	1968	0
89	20231027	174900	51050023	1968	1968	1968	1968	0
90	20231027	174800	51050023	1968	1968	1968	1968	0
91	20231027	174700	51050023	1968	1968	1968	1968	0
92	20231027	174600	51050023	1968	1968	1968	1968	1009
93	20231027	174500	51050023	1968	1968	1968	1968	0
94	20231027	174400	51050023	1968	1968	1968	1968	0
95	20231027	174300	51050023	1968	1968	1968	1968	0
96	20231027	174200	51050023	1968	1968	1968	1968	0
97	20231027	174100	51050023	1968	1968	1968	1968	0
98	20231027	174000	51050023	1968	1968	1968	1968	0
99	20231027	173900	51050023	1968	1968	1968	1968	0
100	20231027	173800	51050023	1968	1968	1968	1968	0
101	20231027	173700	51050023	1968	1968	1968	1968	0
102	20231027	173600	51050023	1968	1968	1968	1968	0
103	20231027	173500	51050023	1968	1968	1968	1968	0
104	20231027	173400	51050023	1968	1968	1968	1968	0
105	20231027	173300	51050023	1968	1968	1968	1968	0
106	20231027	173200	51050023	1968	1968	1968	1968	0
107	20231027	173100	51050023	1968	1968	1968	1968	0
108	20231027	173000	51050023	1968	1968	1968	1968	0
109	20231027	172900	51050023	1968	1968	1968	1968	0
110	20231027	172800	51050023	1968	1968	1968	1968	0
111	20231027	172700	51050023	1968	1968	1968	1968	0
112	20231027	172600	51050023	1968	1968	1968	1968	0
113	20231027	172500	51050023	1968	1968	1968	1968	0
114	20231027	172400	51050023	1968	1968	1968	1968	0
115	20231027	172300	51050023	1968	1968	1968	1968	0
116	20231027	172200	51050023	1968	1968	1968	1968	0
117	20231027	172100	51050023	1968	1968	1968	1968	0
118	20231027	172000	51050023	1968	1968	1968	1968	0
119	20231027	171900	51050023	1968	1968	1968	1968	0
120	20231027	171800	51050023	1968	1968	1968	1968	0
121	20231027	171700	51050023	1968	1968	1968	1968	0
122	20231027	171600	51050023	1968	1968	1968	1968	1009
123	20231027	171500	51050023	1968	1968	1968	1968	0
124	20231027	171400	51050023	1968	1968	1968	1968	0
125	20231027	171300	51050023	1968	1968	1968	1968	0
126	20231027	171200	51050023	1968	1968	1968	1968	0
127	20231027	171100	51050023	1968	1968	1968	1968	0
128	20231027	171000	51050023	1968	1968	1968	1968	0
129	20231027	170900	51050023	1968	1968	1968	1968	0
130	20231027	170800	51050023	1968	1968	1968	1968	0
131	20231027	170700	51050023	1968	1968	1968	1968	0
132	20231027	170600	51050023	1968	1968	1968	1968	0
133	20231027	170500	51050023	1968	1968	1968	1968	0
134	20231027	170400	51050023	1968	1968	1968	1968	0
135	20231027	170300	51050023	1968	1968	1968	1968	0
136	20231027	170200	51050023	1968	1968	1968	1968	0
137	20231027	170100	51050023	1968	1968	1968	1968	0
138	20231027	170000	51050023	1968	1968	1968	1968	0
139	20231027	165900	51050023	1968	1968	1968	1968	0
140	20231027	165800	51050023	1968	1968	1968	1968	0
141	20231027	165700	51050023	1968	1968	1968	1968	0
142	20231027	165600	51050023	1968	1968	1968	1968	0
143	20231027	165500	51050023	1968	1968	1968	1968	0
144	20231027	165400	51050023	1968	1968	1968	1968	0
145	20231027	165300	51050023	1968	1968	1968	1968	0
146	20231027	165200	51050023	1968	1968	1968	1968	0
147	20231027	165100	51050023	1968	1968	1968	1968	0
148	20231027	165000	51050023	1968	1968	1968	1968	0
149	20231027	164900	51050023	1968	1968	1968	1968	0
150	20231027	164800	51050023	1968	1968	1968	1968	0
151	20231027	164700	51050023	1968	1968	1968	1968	0
152	20231027	164600	51050023	1968	1968	1968	1968	1009
153	20231027	164500	51050023	1968	1968	1968	1968	0
154	20231027	164400	51050023	1968	1968	1968	1968	0
155	20231027	164300	51050023	1968	1968	1968	1968	0
156	20231027	164200	51050023	1968	1968	1968	1968	0
157	20231027	164100	51050023	1968	1968	1968	1968	0
158	20231027	164000	51050023	1968	1968	1968	1968	0
159	20231027	163900	51050023	1968	1968	1968	1968	0
160	20231027	163800	51050023	1968	1968	1968	1968	0
161	20231027	163700	51050023	1968	1968	1968	1968	0
162	20231027	163600	51050023	1968	1968	1968	1968	0
163	20231027	163500	51050023	1968	1968	1968	1968	0
164	20231027	163400	51050023	1968	1968	1968	1968	0
165	20231027	163300	51050023	1968	1968	1968	1968	0
166	20231027	163200	51050023	1968	1968	1968	1968	0
167	20231027	163100	51050023	1968	1968	1968	1968	0
168	20231027	163000	51050023	1968	1968	1968	1968	0
169	20231027	162900	51050023	1968	1968	1968	1968	0
170	20231027	162800	51050023	1968	1968	1968	1968	0
171	20231027	162700	51050023	1968	1968	1968	1968	0
172	20231027	162600	51050023	1968	1968	1968	1968	0
173	20231027	162500	51050023	1968	1968	1968	1968	0
174	20231027	162400	51050023	1968	1968	1968	1968	0
175	20231027	162300	51050023	1968	1968	1968	1968	0
176	20231027	162200	51050023	1968	1968	1968	1968	0
177	20231027	162100	51050023	1968	1968	1968	1968	0
178	20231027	162000	51050023	1968	1968	1968	1968	0
179	20231027	161900	51050023	1968	1968	1968	1968	0
180	20231027	161800	51050023	1968	1968	1968	1968	0
181	20231027	161700	51050023	1968	1968	1968	1968	0
182	20231027	161600	51050023	1968	1968	1968	1968	1009
183	20231027	161500	51050023	1968	1968	1968	1968	0
184	20231027	161400	51050023	1968	1968	1968	1968	0
185	20231027	161300	51050023	1968	1968	1968	1968	0
186	20231027	161200	51050023	1968	1968	1968	1968	0
187	20231027	161100	51050023	1968	1968	1968	1968	0
188	20231027	161000	51050023	1968	1968	1968	1968	0
189	20231027	160900	51050023	1968	1968	1968	1968	0
190	20231027	160800	51050023	1968	1968	1968	1968	0
191	20231027	160700	51050023	1968	1968	1968	1968	0
192	20231027	160600	51050023	1968	1968	1968	1968	0
193	20231027	160500	51050023	1968	1968	1968	1968	0
194	20231027	160400	51050023	1968	1968	1968	1968	0
195	20231027	160300	51050023	1968	1968	1968	1968	0
196	20231027	160200	51050023	1968	1968	1968	1968	0
197	20231027	160100	51050023	1968	1968	1968	1968	0
198	20231027	160000	51050023	1968	1968	1968	1968	0
199	20231027	155900	51050023	1968	1968	1968	1968	0
200	20231027	155800	51050023	1968	1968	1968	1968	0
201	20231027	155700	51050023	1968	1968	1968	1968	0
202	20231027	155600	51050023	1968	1968	1968	1968	0
203	20231027	155500	51050023	1968	1968	1968	1968	0
204	20231027	155400	51050023	1968	1968	1968	1968	0
205	20231027	155300	51050023	1968	1968	1968	1968	0
206	20231027	155200	51050023	1968	1968	1968	1968	0
207	20231027	155100	51050023	1968	1968	1968	1968	0
208	20231027	155000	51050023	1968	1968	1968	1968	0
209	20231027	154900	51050023	1968	1968	1968	1968	0
210	20231027	154800	51050023	1968	1968	1968	1968	0
211	20231027	154700	51050023	1968	1968	1968	1968	0
212	20231027	154600	51050023	1968	1968	1968	1968	1009
213	20231027	154500	51050023	1968	1968	1968	1968	0
214	20231027	154400	51050023	1968	1968	1968	1968	0
215	20231027	154300	51050023	1968	1968	1968	1968	0
216	20231027	154200	51050023	1968	1968	1968	1968	0
217	20231027	154100	51050023	1968	1968	1968	1968	0
218	20231027	154000	51050023	1968	1968	1968	1968	0
219	20231027	153900	51050023	1968	1968	1968	1968	0
220	20231027	153800	51050023	1968	1968	1968	1968	0
221	20231027	153700	51050023	1968	1968	1968	1968	0
222	20231027	153600	51050023	1968	1968	1968	1968	0
223	20231027	153500	51050023	1968	1968	1968	1968	0
224	20231027	153400	51050023	1968	1968	1968	1968	0
225	20231027	153300	51050023	1968	1968	1968	1968	0
226	20231027	153200	51050023	1968	1968	1968	1968	0
227	20231027	153100	51050023	1968	1968	1968	1968	0
228	20231027	153000	51050023	1968	1968	1968	1968	1009
229	20231027	152900	49064311	1968	1968	1968	1968	0
230	20231027	152800	49064311	1968	1968	1968	1968	0
231	20231027	152700	49064311	1968	1968	1968	1968	0
232	20231027	152600	49064311	1968	1968	1968	1968	0
233	20231027	152500	49064311	1968	1968	1968	1968	0
234	20231027	152400	49064311	1968	1968	1968	1968	0
235	20231027	152300	49064311	1968	1968	1968	1968	0
236	20231027	152200	49064311	1968	1968	1968	1968	0
237	20231027	152100	49064311	1968	1968	1968	1968	0
238	20231027	152000	49064311	1968	1968	1968	1968	0
239	20231027	151900	49064311	1968	1941	1968	1940	2684
240	20231027	151800	43811452	1942	1942	1942	1942	433
241	20231027	151700	42970566	1943	1943	1943	1943	98
242	20231027	151600	42780152	1943	1943	1943	1943	4
243	20231027	151500	42772380	1948	1948	1948	1948	0
244	20231027	151400	42772380	1948	1948	1948	1948	2
245	20231027	151300	42768484	1943	1943	1943	1943	0
246	20231027	151200	42768484	1943	1943	1943	1943	0
247	20231027	151100	42768484	1943	1943	1943	1943	0
248	20231027	151000	42768484	1943	1943	1943	1943	10
249	20231027	150900	42749054	1943	1943	1943	1943	0
250	20231027	150800	42749054	1943	1943	1943	1943	0
251	20231027	150700	42749054	1943	1943	1943	1943	0
252	20231027	150600	42749054	1943	1943	1943	1943	0
253	20231027	150500	42749054	1943	1943	1943	1943	0
254	20231027	150400	42749054	1943	1943	1943	1943	0
255	20231027	150300	42749054	1943	1943	1943	1943	0
256	20231027	150200	42749054	1943	1943	1943	1943	0
257	20231027	150100	42749054	1943	1943	1943	1943	0
258	20231027	150000	42749054	1943	1943	1943	1943	0
259	20231027	145900	42749054	1943	1943	1943	1943	0
260	20231027	145800	42749054	1943	1943	1943	1943	0
261	20231027	145700	42749054	1943	1943	1943	1943	0
262	20231027	145600	42749054	1943	1943	1943	1943	0
263	20231027	145500	42749054	1943	1943	1943	1943	0
264	20231027	145400	42749054	1943	1948	1948	1943	15000
265	20231027	145300	13590131	1949	1949	1949	1949	0
266	20231027	145200	13590131	1949	1949	1949	1949	0
267	20231027	145100	13590131	1949	1949	1949	1949	0
268	20231027	145000	13590131	1949	1949	1949	1949	243
269	20231027	144900	13116524	1949	1952	1952	1949	350
270	20231027	144800	12434191	1952	1952	1952	1952	0
271	20231027	144700	12434191	1952	1952	1952	1952	0
272	20231027	144600	12434191	1952	1952	1952	1952	0
273	20231027	144500	12434191	1952	1952	1952	1952	0
274	20231027	144400	12434191	1952	1952	1952	1952	0
275	20231027	144300	12434191	1952	1952	1952	1952	0
276	20231027	144200	12434191	1952	1952	1952	1952	0
277	20231027	144100	12434191	1952	1952	1952	1952	1
278	20231027	144000	12432239	1968	1968	1968	1968	0
279	20231027	143900	12432239	1968	1968	1968	1968	0
280	20231027	143800	12432239	1968	1967	1968	1967	51
281	20231027	143700	12331873	1950	1950	1950	1950	0
282	20231027	143600	12331873	1950	1950	1950	1950	1
283	20231027	143500	12329923	1963	1963	1963	1963	0
284	20231027	143400	12329923	1963	1963	1963	1963	0
285	20231027	143300	12329923	1963	1963	1963	1963	0
286	20231027	143200	12329923	1963	1963	1963	1963	0
287	20231027	143100	12329923	1963	1963	1963	1963	0
288	20231027	143000	12329923	1963	1963	1963	1963	0
289	20231027	142900	12329923	1963	1963	1963	1963	0
290	20231027	142800	12329923	1963	1963	1963	1963	1
291	20231027	142700	12327960	1950	1950	1950	1950	0
292	20231027	142600	12327960	1950	1950	1950	1950	0
293	20231027	142500	12327960	1950	1950	1950	1950	0
294	20231027	142400	12327960	1950	1950	1950	1950	0
295	20231027	142300	12327960	1950	1950	1950	1950	0
296	20231027	142200	12327960	1950	1950	1950	1950	0
297	20231027	142100	12327960	1950	1950	1950	1950	0
298	20231027	142000	12327960	1950	1950	1950	1950	0
299	20231027	141900	12327960	1950	1950	1950	1950	0
300	20231027	141800	12327960	1950	1950	1950	1950	0
301	20231027	141700	12327960	1950	1950	1950	1950	0
302	20231027	141600	12327960	1950	1950	1950	1950	0
303	20231027	141500	12327960	1950	1950	1950	1950	0
304	20231027	141400	12327960	1950	1950	1950	1950	0
305	20231027	141300	12327960	1950	1950	1950	1950	0
306	20231027	141200	12327960	1950	1950	1950	1950	0
307	20231027	141100	12327960	1950	1950	1950	1950	0
308	20231027	141000	12327960	1950	1950	1950	1950	0
309	20231027	140900	12327960	1950	1950	1950	1950	0
310	20231027	140800	12327960	1950	1950	1950	1950	0
311	20231027	140700	12327960	1950	1950	1950	1950	0
312	20231027	140600	12327960	1950	1950	1950	1950	0
313	20231027	140500	12327960	1950	1950	1950	1950	0
314	20231027	140400	12327960	1950	1950	1950	1950	0
315	20231027	140300	12327960	1950	1950	1950	1950	0
316	20231027	140200	12327960	1950	1950	1950	1950	1
317	20231027	140100	12326010	1964	1964	1964	1964	0
318	20231027	140000	12326010	1964	1964	1964	1964	0
319	20231027	135900	12326010	1964	1964	1964	1964	0
320	20231027	135800	12326010	1964	1964	1964	1964	0
321	20231027	135700	12326010	1964	1964	1964	1964	0
322	20231027	135600	12326010	1964	1964	1964	1964	0
323	20231027	135500	12326010	1964	1964	1964	1964	25
324	20231027	135400	12276910	1948	1948	1948	1948	0
325	20231027	135300	12276910	1948	1948	1948	1948	0
326	20231027	135200	12276910	1948	1948	1948	1948	0
327	20231027	135100	12276910	1948	1948	1948	1948	0
328	20231027	135000	12276910	1948	1948	1948	1948	0
329	20231027	134900	12276910	1948	1948	1948	1948	0
330	20231027	134800	12276910	1948	1948	1948	1948	0
331	20231027	134700	12276910	1948	1948	1948	1948	0
332	20231027	134600	12276910	1948	1948	1948	1948	0
333	20231027	134500	12276910	1948	1948	1948	1948	0
334	20231027	134400	12276910	1948	1948	1948	1948	0
335	20231027	134300	12276910	1948	1949	1949	1948	3
336	20231027	134200	12271064	1952	1952	1952	1952	0
337	20231027	134100	12271064	1952	1952	1952	1952	0
338	20231027	134000	12271064	1952	1952	1952	1952	0
339	20231027	133900	12271064	1952	1952	1952	1952	0
340	20231027	133800	12271064	1952	1952	1952	1952	0
341	20231027	133700	12271064	1952	1952	1952	1952	0
342	20231027	133600	12271064	1952	1952	1952	1952	0
343	20231027	133500	12271064	1952	1952	1952	1952	0
344	20231027	133400	12271064	1952	1952	1952	1952	0
345	20231027	133300	12271064	1952	1952	1952	1952	1
346	20231027	133200	12269112	1964	1964	1964	1964	0
347	20231027	133100	12269112	1964	1964	1964	1964	0
348	20231027	133000	12269112	1964	1964	1964	1964	0
349	20231027	132900	12269112	1964	1964	1964	1964	0
350	20231027	132800	12269112	1964	1964	1964	1964	0
351	20231027	132700	12269112	1964	1964	1964	1963	62
352	20231027	132600	12147345	1964	1964	1964	1964	0
353	20231027	132500	12147345	1964	1964	1964	1964	0
354	20231027	132400	12147345	1964	1964	1964	1964	0
355	20231027	132300	12147345	1964	1964	1964	1964	0
356	20231027	132200	12147345	1964	1964	1964	1964	0
357	20231027	132100	12147345	1964	1963	1964	1963	2
358	20231027	132000	12143418	1964	1964	1964	1964	0
359	20231027	131900	12143418	1964	1961	1964	1960	42
360	20231027	131800	12060976	1961	1961	1961	1961	0
361	20231027	131700	12060976	1961	1961	1961	1961	0
362	20231027	131600	12060976	1961	1961	1961	1961	0
363	20231027	131500	12060976	1961	1961	1961	1961	0
364	20231027	131400	12060976	1961	1961	1961	1961	0
365	20231027	131300	12060976	1961	1961	1961	1961	0
366	20231027	131200	12060976	1961	1961	1961	1961	0
367	20231027	131100	12060976	1961	1961	1961	1961	0
368	20231027	131000	12060976	1961	1961	1961	1961	0
369	20231027	130900	12060976	1961	1961	1961	1961	0
370	20231027	130800	12060976	1961	1961	1961	1961	0
371	20231027	130700	12060976	1961	1961	1961	1961	0
372	20231027	130600	12060976	1961	1961	1961	1961	0
373	20231027	130500	12060976	1961	1961	1961	1961	0
374	20231027	130400	12060976	1961	1961	1961	1961	0
375	20231027	130300	12060976	1961	1961	1961	1961	0
376	20231027	130200	12060976	1961	1961	1961	1961	0
377	20231027	130100	12060976	1961	1961	1961	1961	0
378	20231027	130000	12060976	1961	1961	1961	1961	0
379	20231027	125900	12060976	1961	1961	1961	1961	0
380	20231027	125800	12060976	1961	1961	1961	1961	0
381	20231027	125700	12060976	1961	1961	1961	1961	0
382	20231027	125600	12060976	1961	1961	1961	1961	0
383	20231027	125500	12060976	1961	1961	1961	1961	0
384	20231027	125400	12060976	1961	1961	1961	1961	0
385	20231027	125300	12060976	1961	1961	1961	1961	1
386	20231027	125200	12059015	1964	1964	1964	1964	0
387	20231027	125100	12059015	1964	1964	1964	1964	0
388	20231027	125000	12059015	1964	1964	1964	1964	0
389	20231027	124900	12059015	1964	1964	1964	1964	0
390	20231027	124800	12059015	1964	1964	1964	1964	0
391	20231027	124700	12059015	1964	1964	1964	1964	100
392	20231027	124600	11862615	1964	1964	1964	1964	36
393	20231027	124500	11791911	1964	1964	1964	1964	28
394	20231027	124400	11736919	1965	1965	1965	1965	0
395	20231027	124300	11736919	1965	1965	1965	1965	0
396	20231027	124200	11736919	1965	1965	1965	1965	0
397	20231027	124100	11736919	1965	1965	1965	1965	0
398	20231027	124000	11736919	1965	1965	1965	1965	0
399	20231027	123900	11736919	1965	1965	1965	1965	0
400	20231027	123800	11736919	1965	1965	1965	1965	0
401	20231027	123700	11736919	1965	1965	1965	1965	0
402	20231027	123600	11736919	1965	1965	1965	1965	5
403	20231027	123500	11727094	1969	1969	1969	1969	0
404	20231027	123400	11727094	1969	1969	1969	1969	0
405	20231027	123300	11727094	1969	1969	1969	1969	0
406	20231027	123200	11727094	1969	1969	1969	1969	0
407	20231027	123100	11727094	1969	1969	1969	1969	0
408	20231027	123000	11727094	1969	1960	1969	1960	300
409	20231027	122900	11137409	1959	1959	1959	1959	0
410	20231027	122800	11137409	1959	1959	1959	1959	0
411	20231027	122700	11137409	1959	1959	1959	1959	0
412	20231027	122600	11137409	1959	1959	1959	1959	0
413	20231027	122500	11137409	1959	1959	1959	1959	0
414	20231027	122400	11137409	1959	1959	1959	1959	0
415	20231027	122300	11137409	1959	1957	1959	1957	8
416	20231027	122200	11121741	1945	1945	1945	1945	0
417	20231027	122100	11121741	1945	1949	1949	1945	1395
418	20231027	122000	8407655	1950	1950	1950	1950	0
419	20231027	121900	8407655	1950	1950	1950	1950	0
420	20231027	121800	8407655	1950	1950	1950	1950	0
421	20231027	121700	8407655	1950	1950	1950	1950	0
422	20231027	121600	8407655	1950	1950	1950	1950	1
423	20231027	121500	8405705	1950	1950	1950	1950	0
424	20231027	121400	8405705	1950	1950	1950	1950	0
425	20231027	121300	8405705	1950	1950	1950	1950	0
426	20231027	121200	8405705	1950	1950	1950	1950	0
427	20231027	121100	8405705	1950	1950	1950	1950	0
428	20231027	121000	8405705	1950	1950	1950	1950	0
429	20231027	120900	8405705	1950	1950	1950	1950	5
430	20231027	120800	8395955	1950	1950	1950	1950	0
431	20231027	120700	8395955	1950	1950	1950	1950	0
432	20231027	120600	8395955	1950	1950	1950	1950	0
433	20231027	120500	8395955	1950	1950	1950	1950	0
434	20231027	120400	8395955	1950	1951	1951	1950	178
435	20231027	120300	8048827	1952	1952	1952	1952	0
436	20231027	120200	8048827	1952	1952	1952	1952	0
437	20231027	120100	8048827	1952	1952	1952	1952	1
438	20231027	120000	8046875	1952	1952	1952	1952	0
439	20231027	115900	8046875	1952	1952	1952	1952	0
440	20231027	115800	8046875	1952	1952	1952	1952	0
441	20231027	115700	8046875	1952	1952	1952	1952	0
442	20231027	115600	8046875	1952	1952	1952	1952	1
443	20231027	115500	8044923	1952	1952	1952	1952	0
444	20231027	115400	8044923	1952	1952	1952	1952	0
445	20231027	115300	8044923	1952	1952	1952	1952	0
446	20231027	115200	8044923	1952	1952	1952	1952	0
447	20231027	115100	8044923	1952	1952	1952	1952	3
448	20231027	115000	8039067	1955	1955	1955	1955	100
449	20231027	114900	7843567	1960	1960	1960	1960	0
450	20231027	114800	7843567	1960	1960	1960	1960	1
451	20231027	114700	7841607	1970	1970	1970	1970	0
452	20231027	114600	7841607	1970	1970	1970	1970	0
453	20231027	114500	7841607	1970	1970	1970	1970	0
454	20231027	114400	7841607	1970	1970	1970	1970	0
455	20231027	114300	7841607	1970	1970	1970	1970	0
456	20231027	114200	7841607	1970	1970	1970	1970	0
457	20231027	114100	7841607	1970	1970	1970	1970	0
458	20231027	114000	7841607	1970	1970	1970	1970	0
459	20231027	113900	7841607	1970	1970	1970	1970	0
460	20231027	113800	7841607	1970	1970	1970	1970	0
461	20231027	113700	7841607	1970	1970	1970	1970	0
462	20231027	113600	7841607	1970	1970	1970	1970	0
463	20231027	113500	7841607	1970	1970	1970	1970	0
464	20231027	113400	7841607	1970	1970	1970	1970	0
465	20231027	113300	7841607	1970	1970	1970	1970	0
466	20231027	113200	7841607	1970	1970	1970	1970	0
467	20231027	113100	7841607	1970	1970	1970	1970	0
468	20231027	113000	7841607	1970	1970	1970	1970	0
469	20231027	112900	7841607	1970	1970	1970	1970	0
470	20231027	112800	7841607	1970	1970	1970	1970	0
471	20231027	112700	7841607	1970	1970	1970	1970	0
472	20231027	112600	7841607	1970	1970	1970	1970	0
473	20231027	112500	7841607	1970	1970	1970	1970	0
474	20231027	112400	7841607	1970	1970	1970	1970	0
475	20231027	112300	7841607	1970	1970	1970	1970	0
476	20231027	112200	7841607	1970	1970	1970	1970	0
477	20231027	112100	7841607	1970	1970	1970	1970	0
478	20231027	112000	7841607	1970	1970	1970	1970	0
479	20231027	111900	7841607	1970	1970	1970	1970	0
480	20231027	111800	7841607	1970	1970	1970	1970	0
481	20231027	111700	7841607	1970	1970	1970	1970	0
482	20231027	111600	7841607	1970	1970	1970	1970	0
483	20231027	111500	7841607	1970	1970	1970	1970	0
484	20231027	111400	7841607	1970	1970	1970	1970	0
485	20231027	111300	7841607	1970	1970	1970	1970	0
486	20231027	111200	7841607	1970	1970	1970	1970	0
487	20231027	111100	7841607	1970	1970	1970	1970	0
488	20231027	111000	7841607	1970	1970	1970	1970	0
489	20231027	110900	7841607	1970	1970	1970	1970	0
490	20231027	110800	7841607	1970	1970	1970	1970	0
491	20231027	110700	7841607	1970	1970	1970	1970	0
492	20231027	110600	7841607	1970	1970	1970	1970	0
493	20231027	110500	7841607	1970	1970	1970	1970	0
494	20231027	110400	7841607	1970	1970	1970	1970	0
495	20231027	110300	7841607	1970	1970	1970	1970	0
496	20231027	110200	7841607	1970	1970	1970	1970	0
497	20231027	110100	7841607	1970	1970	1970	1970	1
498	20231027	110000	7839637	1945	1945	1945	1945	0
499	20231027	105900	7839637	1945	1945	1945	1945	0
500	20231027	105800	7839637	1945	1945	1945	1945	0
501	20231027	105700	7839637	1945	1949	1949	1945	600
502	20231027	105600	6672619	1970	1970	1970	1970	0
503	20231027	105500	6672619	1970	1970	1970	1970	0
504	20231027	105400	6672619	1970	1970	1970	1970	21
505	20231027	105300	6631249	1970	1970	1970	1970	0
506	20231027	105200	6631249	1970	1970	1970	1970	259
507	20231027	105100	6121019	1972	1972	1972	1972	0
508	20231027	105000	6121019	1972	1972	1972	1972	0
509	20231027	104900	6121019	1972	1972	1972	1972	0
510	20231027	104800	6121019	1972	1972	1972	1972	0
511	20231027	104700	6121019	1972	1972	1972	1972	0
512	20231027	104600	6121019	1972	1972	1972	1972	0
513	20231027	104500	6121019	1972	1972	1972	1972	0
514	20231027	104400	6121019	1972	1972	1972	1972	0
515	20231027	104300	6121019	1972	1972	1972	1972	0
516	20231027	104200	6121019	1972	1972	1972	1972	0
517	20231027	104100	6121019	1972	1972	1972	1972	0
518	20231027	104000	6121019	1972	1972	1972	1972	0
519	20231027	103900	6121019	1972	1972	1972	1972	0
520	20231027	103800	6121019	1972	1972	1972	1972	0
521	20231027	103700	6121019	1972	1972	1972	1972	0
522	20231027	103600	6121019	1972	1972	1972	1972	0
523	20231027	103500	6121019	1972	1972	1972	1972	0
524	20231027	103400	6121019	1972	1972	1972	1972	0
525	20231027	103300	6121019	1972	1972	1972	1972	0
526	20231027	103200	6121019	1972	1972	1972	1972	10
527	20231027	103100	6101299	1972	1972	1972	1972	0
528	20231027	103000	6101299	1972	1972	1972	1972	0
529	20231027	102900	6101299	1972	1972	1972	1972	0
530	20231027	102800	6101299	1972	1972	1972	1972	0
531	20231027	102700	6101299	1972	1972	1972	1972	0
532	20231027	102600	6101299	1972	1972	1972	1972	0
533	20231027	102500	6101299	1972	1972	1972	1972	0
534	20231027	102400	6101299	1972	1972	1972	1972	0
535	20231027	102300	6101299	1972	1972	1972	1972	0
536	20231027	102200	6101299	1972	1972	1972	1972	0
537	20231027	102100	6101299	1972	1972	1972	1972	0
538	20231027	102000	6101299	1972	1972	1972	1972	0
539	20231027	101900	6101299	1972	1972	1972	1972	0
540	20231027	101800	6101299	1972	1972	1972	1972	0
541	20231027	101700	6101299	1972	1972	1972	1972	0
542	20231027	101600	6101299	1972	1972	1972	1972	0
543	20231027	101500	6101299	1972	1972	1972	1972	0
544	20231027	101400	6101299	1972	1972	1972	1972	10
545	20231027	101300	6081579	1972	1972	1972	1972	0
546	20231027	101200	6081579	1972	1972	1972	1972	0
547	20231027	101100	6081579	1972	1972	1972	1972	0
548	20231027	101000	6081579	1972	1972	1972	1972	0
549	20231027	100900	6081579	1972	1972	1972	1972	0
550	20231027	100800	6081579	1972	1972	1972	1972	0
551	20231027	100700	6081579	1972	1972	1972	1972	0
552	20231027	100600	6081579	1972	1972	1972	1972	0
553	20231027	100500	6081579	1972	1972	1972	1972	0
554	20231027	100400	6081579	1972	1972	1972	1972	0
555	20231027	100300	6081579	1972	1972	1972	1972	0
556	20231027	100200	6081579	1972	1972	1972	1972	0
557	20231027	100100	6081579	1972	1972	1972	1972	0
558	20231027	100000	6081579	1972	1972	1972	1972	0
559	20231027	095900	6081579	1972	1972	1972	1972	0
560	20231027	095800	6081579	1972	1972	1972	1972	0
561	20231027	095700	6081579	1972	1972	1972	1972	0
562	20231027	095600	6081579	1972	1972	1972	1972	1
563	20231027	095500	6079607	1972	1972	1972	1972	0
564	20231027	095400	6079607	1972	1972	1972	1972	0
565	20231027	095300	6079607	1972	1972	1972	1972	0
566	20231027	095200	6079607	1972	1972	1972	1972	0
567	20231027	095100	6079607	1972	1972	1972	1972	0
568	20231027	095000	6079607	1972	1972	1972	1972	0
569	20231027	094900	6079607	1972	1972	1972	1972	0
570	20231027	094800	6079607	1972	1972	1972	1972	0
571	20231027	094700	6079607	1972	1972	1972	1972	0
572	20231027	094600	6079607	1972	1972	1972	1972	0
573	20231027	094500	6079607	1972	1972	1972	1972	0
574	20231027	094400	6079607	1972	1972	1972	1972	0
575	20231027	094300	6079607	1972	1972	1972	1972	0
576	20231027	094200	6079607	1972	1972	1972	1972	0
577	20231027	094100	6079607	1972	1972	1972	1972	0
578	20231027	094000	6079607	1972	1972	1972	1972	3
579	20231027	093900	6073691	1941	1941	1941	1941	0
580	20231027	093800	6073691	1941	1941	1941	1941	0
581	20231027	093700	6073691	1941	1941	1941	1941	0
582	20231027	093600	6073691	1941	1953	1953	1941	3000
583	20231027	093500	232813	1972	1972	1972	1972	0
584	20231027	093400	232813	1972	1972	1972	1972	0
585	20231027	093300	232813	1972	1972	1972	1972	0
586	20231027	093200	232813	1972	1972	1972	1972	0
587	20231027	093100	232813	1972	1972	1972	1972	0
588	20231027	093000	232813	1972	1972	1972	1972	0
589	20231027	092900	232813	1972	1972	1972	1972	0
590	20231027	092800	232813	1972	1972	1972	1972	0
591	20231027	092700	232813	1972	1972	1972	1972	0
592	20231027	092600	232813	1972	1972	1972	1972	0
593	20231027	092500	232813	1972	1972	1972	1972	0
594	20231027	092400	232813	1972	1972	1972	1972	0
595	20231027	092300	232813	1972	1972	1972	1972	0
596	20231027	092200	232813	1972	1972	1972	1972	0
597	20231027	092100	232813	1972	1972	1972	1972	0
598	20231027	092000	232813	1972	1972	1972	1972	0
599	20231027	091900	232813	1972	1972	1972	1972	0
600	20231027	091800	232813	1972	1972	1972	1972	0
601	20231027	091700	232813	1972	1972	1972	1972	0
602	20231027	091600	232813	1972	1972	1972	1972	0
603	20231027	091500	232813	1972	1972	1972	1972	0
604	20231027	091400	232813	1972	1972	1972	1972	0
605	20231027	091300	232813	1972	1972	1972	1972	0
606	20231027	091200	232813	1972	1972	1972	1972	0
607	20231027	091100	232813	1972	1972	1972	1972	0
608	20231027	091000	232813	1972	1972	1972	1972	0
609	20231027	090900	232813	1972	1972	1972	1972	0
610	20231027	090800	232813	1972	1972	1972	1972	0
611	20231027	090700	232813	1972	1972	1972	1972	0
612	20231027	090600	232813	1972	1972	1972	1972	0
613	20231027	090500	232813	1972	1972	1972	1972	0
614	20231027	090400	232813	1972	1972	1972	1972	0
615	20231027	090300	232813	1972	1972	1972	1972	1
616	20231027	090200	230841	1973	1973	1973	1973	0
617	20231027	090100	230841	1973	1973	1973	1973	0
618	20231027	090000	230841	1973	1973	1973	1973	117