KissMeData/452670/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	210700	83947257	1960	1960	1960	1960	54
3	20231006	210600	83947257	1960	1960	1960	1960	0
4	20231006	210500	83947257	1960	1960	1960	1960	0
5	20231006	210400	83947257	1960	1960	1960	1960	0
6	20231006	210300	83947257	1960	1960	1960	1960	0
7	20231006	210200	83947257	1960	1960	1960	1960	0
8	20231006	210100	83947257	1960	1960	1960	1960	0
9	20231006	210000	83947257	1960	1960	1960	1960	0
10	20231006	205900	83947257	1960	1960	1960	1960	0
11	20231006	205800	83947257	1960	1960	1960	1960	0
12	20231006	205700	83947257	1960	1960	1960	1960	0
13	20231006	205600	83947257	1960	1960	1960	1960	0
14	20231006	205500	83947257	1960	1960	1960	1960	0
15	20231006	205400	83947257	1960	1960	1960	1960	0
16	20231006	205300	83947257	1960	1960	1960	1960	0
17	20231006	205200	83947257	1960	1960	1960	1960	0
18	20231006	205100	83947257	1960	1960	1960	1960	0
19	20231006	205000	83947257	1960	1960	1960	1960	0
20	20231006	204900	83947257	1960	1960	1960	1960	0
21	20231006	204800	83947257	1960	1960	1960	1960	0
22	20231006	204700	83947257	1960	1960	1960	1960	0
23	20231006	204600	83947257	1960	1960	1960	1960	0
24	20231006	204500	83947257	1960	1960	1960	1960	0
25	20231006	204400	83947257	1960	1960	1960	1960	0
26	20231006	204300	83947257	1960	1960	1960	1960	0
27	20231006	204200	83947257	1960	1960	1960	1960	0
28	20231006	204100	83947257	1960	1960	1960	1960	0
29	20231006	204000	83947257	1960	1960	1960	1960	0
30	20231006	203900	83947257	1960	1960	1960	1960	0
31	20231006	203800	83947257	1960	1960	1960	1960	0
32	20231006	203700	83947257	1960	1960	1960	1960	54
33	20231006	203600	83947257	1960	1960	1960	1960	0
34	20231006	203500	83947257	1960	1960	1960	1960	0
35	20231006	203400	83947257	1960	1960	1960	1960	0
36	20231006	203300	83947257	1960	1960	1960	1960	0
37	20231006	203200	83947257	1960	1960	1960	1960	0
38	20231006	203100	83947257	1960	1960	1960	1960	0
39	20231006	203000	83947257	1960	1960	1960	1960	0
40	20231006	202900	83947257	1960	1960	1960	1960	0
41	20231006	202800	83947257	1960	1960	1960	1960	0
42	20231006	202700	83947257	1960	1960	1960	1960	0
43	20231006	202600	83947257	1960	1960	1960	1960	0
44	20231006	202500	83947257	1960	1960	1960	1960	0
45	20231006	202400	83947257	1960	1960	1960	1960	0
46	20231006	202300	83947257	1960	1960	1960	1960	0
47	20231006	202200	83947257	1960	1960	1960	1960	0
48	20231006	202100	83947257	1960	1960	1960	1960	0
49	20231006	202000	83947257	1960	1960	1960	1960	0
50	20231006	201900	83947257	1960	1960	1960	1960	0
51	20231006	201800	83947257	1960	1960	1960	1960	0
52	20231006	201700	83947257	1960	1960	1960	1960	0
53	20231006	201600	83947257	1960	1960	1960	1960	0
54	20231006	201500	83947257	1960	1960	1960	1960	0
55	20231006	201400	83947257	1960	1960	1960	1960	0
56	20231006	201300	83947257	1960	1960	1960	1960	0
57	20231006	201200	83947257	1960	1960	1960	1960	0
58	20231006	201100	83947257	1960	1960	1960	1960	0
59	20231006	201000	83947257	1960	1960	1960	1960	0
60	20231006	200900	83947257	1960	1960	1960	1960	0
61	20231006	200800	83947257	1960	1960	1960	1960	0
62	20231006	200700	83947257	1960	1960	1960	1960	54
63	20231006	200600	83947257	1960	1960	1960	1960	0
64	20231006	200500	83947257	1960	1960	1960	1960	0
65	20231006	200400	83947257	1960	1960	1960	1960	0
66	20231006	200300	83947257	1960	1960	1960	1960	0
67	20231006	200200	83947257	1960	1960	1960	1960	0
68	20231006	200100	83947257	1960	1960	1960	1960	0
69	20231006	200000	83947257	1960	1960	1960	1960	0
70	20231006	195900	83947257	1960	1960	1960	1960	0
71	20231006	195800	83947257	1960	1960	1960	1960	0
72	20231006	195700	83947257	1960	1960	1960	1960	0
73	20231006	195600	83947257	1960	1960	1960	1960	0
74	20231006	195500	83947257	1960	1960	1960	1960	0
75	20231006	195400	83947257	1960	1960	1960	1960	0
76	20231006	195300	83947257	1960	1960	1960	1960	0
77	20231006	195200	83947257	1960	1960	1960	1960	0
78	20231006	195100	83947257	1960	1960	1960	1960	0
79	20231006	195000	83947257	1960	1960	1960	1960	0
80	20231006	194900	83947257	1960	1960	1960	1960	0
81	20231006	194800	83947257	1960	1960	1960	1960	0
82	20231006	194700	83947257	1960	1960	1960	1960	0
83	20231006	194600	83947257	1960	1960	1960	1960	0
84	20231006	194500	83947257	1960	1960	1960	1960	0
85	20231006	194400	83947257	1960	1960	1960	1960	0
86	20231006	194300	83947257	1960	1960	1960	1960	0
87	20231006	194200	83947257	1960	1960	1960	1960	0
88	20231006	194100	83947257	1960	1960	1960	1960	0
89	20231006	194000	83947257	1960	1960	1960	1960	0
90	20231006	193900	83947257	1960	1960	1960	1960	0
91	20231006	193800	83947257	1960	1960	1960	1960	0
92	20231006	193700	83947257	1960	1960	1960	1960	54
93	20231006	193600	83947257	1960	1960	1960	1960	0
94	20231006	193500	83947257	1960	1960	1960	1960	0
95	20231006	193400	83947257	1960	1960	1960	1960	0
96	20231006	193300	83947257	1960	1960	1960	1960	0
97	20231006	193200	83947257	1960	1960	1960	1960	0
98	20231006	193100	83947257	1960	1960	1960	1960	0
99	20231006	193000	83947257	1960	1960	1960	1960	0
100	20231006	192900	83947257	1960	1960	1960	1960	0
101	20231006	192800	83947257	1960	1960	1960	1960	0
102	20231006	192700	83947257	1960	1960	1960	1960	0
103	20231006	192600	83947257	1960	1960	1960	1960	0
104	20231006	192500	83947257	1960	1960	1960	1960	0
105	20231006	192400	83947257	1960	1960	1960	1960	0
106	20231006	192300	83947257	1960	1960	1960	1960	0
107	20231006	192200	83947257	1960	1960	1960	1960	0
108	20231006	192100	83947257	1960	1960	1960	1960	0
109	20231006	192000	83947257	1960	1960	1960	1960	0
110	20231006	191900	83947257	1960	1960	1960	1960	0
111	20231006	191800	83947257	1960	1960	1960	1960	0
112	20231006	191700	83947257	1960	1960	1960	1960	0
113	20231006	191600	83947257	1960	1960	1960	1960	0
114	20231006	191500	83947257	1960	1960	1960	1960	0
115	20231006	191400	83947257	1960	1960	1960	1960	0
116	20231006	191300	83947257	1960	1960	1960	1960	0
117	20231006	191200	83947257	1960	1960	1960	1960	0
118	20231006	191100	83947257	1960	1960	1960	1960	0
119	20231006	191000	83947257	1960	1960	1960	1960	0
120	20231006	190900	83947257	1960	1960	1960	1960	0
121	20231006	190800	83947257	1960	1960	1960	1960	0
122	20231006	190700	83947257	1960	1960	1960	1960	54
123	20231006	190600	83947257	1960	1960	1960	1960	0
124	20231006	190500	83947257	1960	1960	1960	1960	0
125	20231006	190400	83947257	1960	1960	1960	1960	0
126	20231006	190300	83947257	1960	1960	1960	1960	0
127	20231006	190200	83947257	1960	1960	1960	1960	0
128	20231006	190100	83947257	1960	1960	1960	1960	0
129	20231006	190000	83947257	1960	1960	1960	1960	0
130	20231006	185900	83947257	1960	1960	1960	1960	0
131	20231006	185800	83947257	1960	1960	1960	1960	0
132	20231006	185700	83947257	1960	1960	1960	1960	0
133	20231006	185600	83947257	1960	1960	1960	1960	0
134	20231006	185500	83947257	1960	1960	1960	1960	0
135	20231006	185400	83947257	1960	1960	1960	1960	0
136	20231006	185300	83947257	1960	1960	1960	1960	0
137	20231006	185200	83947257	1960	1960	1960	1960	0
138	20231006	185100	83947257	1960	1960	1960	1960	0
139	20231006	185000	83947257	1960	1960	1960	1960	0
140	20231006	184900	83947257	1960	1960	1960	1960	0
141	20231006	184800	83947257	1960	1960	1960	1960	0
142	20231006	184700	83947257	1960	1960	1960	1960	0
143	20231006	184600	83947257	1960	1960	1960	1960	0
144	20231006	184500	83947257	1960	1960	1960	1960	0
145	20231006	184400	83947257	1960	1960	1960	1960	0
146	20231006	184300	83947257	1960	1960	1960	1960	0
147	20231006	184200	83947257	1960	1960	1960	1960	0
148	20231006	184100	83947257	1960	1960	1960	1960	0
149	20231006	184000	83947257	1960	1960	1960	1960	0
150	20231006	183900	83947257	1960	1960	1960	1960	0
151	20231006	183800	83947257	1960	1960	1960	1960	0
152	20231006	183700	83947257	1960	1960	1960	1960	54
153	20231006	183600	83947257	1960	1960	1960	1960	0
154	20231006	183500	83947257	1960	1960	1960	1960	0
155	20231006	183400	83947257	1960	1960	1960	1960	0
156	20231006	183300	83947257	1960	1960	1960	1960	0
157	20231006	183200	83947257	1960	1960	1960	1960	0
158	20231006	183100	83947257	1960	1960	1960	1960	0
159	20231006	183000	83947257	1960	1960	1960	1960	0
160	20231006	182900	83947257	1960	1960	1960	1960	0
161	20231006	182800	83947257	1960	1960	1960	1960	0
162	20231006	182700	83947257	1960	1960	1960	1960	0
163	20231006	182600	83947257	1960	1960	1960	1960	0
164	20231006	182500	83947257	1960	1960	1960	1960	0
165	20231006	182400	83947257	1960	1960	1960	1960	0
166	20231006	182300	83947257	1960	1960	1960	1960	0
167	20231006	182200	83947257	1960	1960	1960	1960	0
168	20231006	182100	83947257	1960	1960	1960	1960	0
169	20231006	182000	83947257	1960	1960	1960	1960	0
170	20231006	181900	83947257	1960	1960	1960	1960	0
171	20231006	181800	83947257	1960	1960	1960	1960	0
172	20231006	181700	83947257	1960	1960	1960	1960	0
173	20231006	181600	83947257	1960	1960	1960	1960	0
174	20231006	181500	83947257	1960	1960	1960	1960	0
175	20231006	181400	83947257	1960	1960	1960	1960	0
176	20231006	181300	83947257	1960	1960	1960	1960	0
177	20231006	181200	83947257	1960	1960	1960	1960	0
178	20231006	181100	83947257	1960	1960	1960	1960	0
179	20231006	181000	83947257	1960	1960	1960	1960	0
180	20231006	180900	83947257	1960	1960	1960	1960	0
181	20231006	180800	83947257	1960	1960	1960	1960	0
182	20231006	180700	83947257	1960	1960	1960	1960	54
183	20231006	180600	83947257	1960	1960	1960	1960	0
184	20231006	180500	83947257	1960	1960	1960	1960	0
185	20231006	180400	83947257	1960	1960	1960	1960	0
186	20231006	180300	83947257	1960	1960	1960	1960	0
187	20231006	180200	83947257	1960	1960	1960	1960	0
188	20231006	180100	83947257	1960	1960	1960	1960	0
189	20231006	180000	83947257	1960	1960	1960	1960	0
190	20231006	175900	83947257	1960	1960	1960	1960	0
191	20231006	175800	83947257	1960	1960	1960	1960	0
192	20231006	175700	83947257	1960	1960	1960	1960	0
193	20231006	175600	83947257	1960	1960	1960	1960	0
194	20231006	175500	83947257	1960	1960	1960	1960	0
195	20231006	175400	83947257	1960	1960	1960	1960	0
196	20231006	175300	83947257	1960	1960	1960	1960	0
197	20231006	175200	83947257	1960	1960	1960	1960	0
198	20231006	175100	83947257	1960	1960	1960	1960	0
199	20231006	175000	83947257	1960	1960	1960	1960	0
200	20231006	174900	83947257	1960	1960	1960	1960	0
201	20231006	174800	83947257	1960	1960	1960	1960	0
202	20231006	174700	83947257	1960	1960	1960	1960	0
203	20231006	174600	83947257	1960	1960	1960	1960	0
204	20231006	174500	83947257	1960	1960	1960	1960	0
205	20231006	174400	83947257	1960	1960	1960	1960	0
206	20231006	174300	83947257	1960	1960	1960	1960	0
207	20231006	174200	83947257	1960	1960	1960	1960	0
208	20231006	174100	83947257	1960	1960	1960	1960	0
209	20231006	174000	83947257	1960	1960	1960	1960	0
210	20231006	173900	83947257	1960	1960	1960	1960	0
211	20231006	173800	83947257	1960	1960	1960	1960	0
212	20231006	173700	83947257	1960	1960	1960	1960	54
213	20231006	173600	83947257	1960	1960	1960	1960	0
214	20231006	173500	83947257	1960	1960	1960	1960	0
215	20231006	173400	83947257	1960	1960	1960	1960	0
216	20231006	173300	83947257	1960	1960	1960	1960	0
217	20231006	173200	83947257	1960	1960	1960	1960	0
218	20231006	173100	83947257	1960	1960	1960	1960	0
219	20231006	173000	83947257	1960	1960	1960	1960	0
220	20231006	172900	83947257	1960	1960	1960	1960	0
221	20231006	172800	83947257	1960	1960	1960	1960	0
222	20231006	172700	83947257	1960	1960	1960	1960	0
223	20231006	172600	83947257	1960	1960	1960	1960	0
224	20231006	172500	83947257	1960	1960	1960	1960	0
225	20231006	172400	83947257	1960	1960	1960	1960	0
226	20231006	172300	83947257	1960	1960	1960	1960	0
227	20231006	172200	83947257	1960	1960	1960	1960	0
228	20231006	172100	83947257	1960	1960	1960	1960	0
229	20231006	172000	83947257	1960	1960	1960	1960	0
230	20231006	171900	83947257	1960	1960	1960	1960	0
231	20231006	171800	83947257	1960	1960	1960	1960	0
232	20231006	171700	83947257	1960	1960	1960	1960	0
233	20231006	171600	83947257	1960	1960	1960	1960	0
234	20231006	171500	83947257	1960	1960	1960	1960	0
235	20231006	171400	83947257	1960	1960	1960	1960	0
236	20231006	171300	83947257	1960	1960	1960	1960	0
237	20231006	171200	83947257	1960	1960	1960	1960	0
238	20231006	171100	83947257	1960	1960	1960	1960	0
239	20231006	171000	83947257	1960	1960	1960	1960	0
240	20231006	170900	83947257	1960	1960	1960	1960	0
241	20231006	170800	83947257	1960	1960	1960	1960	0
242	20231006	170700	83947257	1960	1960	1960	1960	54
243	20231006	170600	83947257	1960	1960	1960	1960	0
244	20231006	170500	83947257	1960	1960	1960	1960	0
245	20231006	170400	83947257	1960	1960	1960	1960	0
246	20231006	170300	83947257	1960	1960	1960	1960	0
247	20231006	170200	83947257	1960	1960	1960	1960	0
248	20231006	170100	83947257	1960	1960	1960	1960	0
249	20231006	170000	83947257	1960	1960	1960	1960	0
250	20231006	165900	83947257	1960	1960	1960	1960	0
251	20231006	165800	83947257	1960	1960	1960	1960	0
252	20231006	165700	83947257	1960	1960	1960	1960	0
253	20231006	165600	83947257	1960	1960	1960	1960	0
254	20231006	165500	83947257	1960	1960	1960	1960	0
255	20231006	165400	83947257	1960	1960	1960	1960	0
256	20231006	165300	83947257	1960	1960	1960	1960	0
257	20231006	165200	83947257	1960	1960	1960	1960	0
258	20231006	165100	83947257	1960	1960	1960	1960	0
259	20231006	165000	83947257	1960	1960	1960	1960	0
260	20231006	164900	83947257	1960	1960	1960	1960	0
261	20231006	164800	83947257	1960	1960	1960	1960	0
262	20231006	164700	83947257	1960	1960	1960	1960	0
263	20231006	164600	83947257	1960	1960	1960	1960	0
264	20231006	164500	83947257	1960	1960	1960	1960	0
265	20231006	164400	83947257	1960	1960	1960	1960	0
266	20231006	164300	83947257	1960	1960	1960	1960	0
267	20231006	164200	83947257	1960	1960	1960	1960	0
268	20231006	164100	83947257	1960	1960	1960	1960	0
269	20231006	164000	83947257	1960	1960	1960	1960	0
270	20231006	163900	83947257	1960	1960	1960	1960	0
271	20231006	163800	83947257	1960	1960	1960	1960	0
272	20231006	163700	83947257	1960	1960	1960	1960	54
273	20231006	163600	83947257	1960	1960	1960	1960	0
274	20231006	163500	83947257	1960	1960	1960	1960	0
275	20231006	163400	83947257	1960	1960	1960	1960	0
276	20231006	163300	83947257	1960	1960	1960	1960	0
277	20231006	163200	83947257	1960	1960	1960	1960	0
278	20231006	163100	83947257	1960	1960	1960	1960	0
279	20231006	163000	83947257	1960	1960	1960	1960	0
280	20231006	162900	83947257	1960	1960	1960	1960	0
281	20231006	162800	83947257	1960	1960	1960	1960	0
282	20231006	162700	83947257	1960	1960	1960	1960	0
283	20231006	162600	83947257	1960	1960	1960	1960	0
284	20231006	162500	83947257	1960	1960	1960	1960	0
285	20231006	162400	83947257	1960	1960	1960	1960	0
286	20231006	162300	83947257	1960	1960	1960	1960	0
287	20231006	162200	83947257	1960	1960	1960	1960	0
288	20231006	162100	83947257	1960	1960	1960	1960	0
289	20231006	162000	83947257	1960	1960	1960	1960	0
290	20231006	161900	83947257	1960	1960	1960	1960	0
291	20231006	161800	83947257	1960	1960	1960	1960	0
292	20231006	161700	83947257	1960	1960	1960	1960	0
293	20231006	161600	83947257	1960	1960	1960	1960	0
294	20231006	161500	83947257	1960	1960	1960	1960	0
295	20231006	161400	83947257	1960	1960	1960	1960	0
296	20231006	161300	83947257	1960	1960	1960	1960	0
297	20231006	161200	83947257	1960	1960	1960	1960	0
298	20231006	161100	83947257	1960	1960	1960	1960	0
299	20231006	161000	83947257	1960	1960	1960	1960	0
300	20231006	160900	83947257	1960	1960	1960	1960	0
301	20231006	160800	83947257	1960	1960	1960	1960	0
302	20231006	160700	83947257	1960	1960	1960	1960	54
303	20231006	160600	83947257	1960	1960	1960	1960	0
304	20231006	160500	83947257	1960	1960	1960	1960	0
305	20231006	160400	83947257	1960	1960	1960	1960	0
306	20231006	160300	83947257	1960	1960	1960	1960	0
307	20231006	160200	83947257	1960	1960	1960	1960	0
308	20231006	160100	83947257	1960	1960	1960	1960	0
309	20231006	160000	83947257	1960	1960	1960	1960	0
310	20231006	155900	83947257	1960	1960	1960	1960	0
311	20231006	155800	83947257	1960	1960	1960	1960	0
312	20231006	155700	83947257	1960	1960	1960	1960	0
313	20231006	155600	83947257	1960	1960	1960	1960	0
314	20231006	155500	83947257	1960	1960	1960	1960	0
315	20231006	155400	83947257	1960	1960	1960	1960	0
316	20231006	155300	83947257	1960	1960	1960	1960	0
317	20231006	155200	83947257	1960	1960	1960	1960	0
318	20231006	155100	83947257	1960	1960	1960	1960	0
319	20231006	155000	83947257	1960	1960	1960	1960	0
320	20231006	154900	83947257	1960	1960	1960	1960	0
321	20231006	154800	83947257	1960	1960	1960	1960	0
322	20231006	154700	83947257	1960	1960	1960	1960	0
323	20231006	154600	83947257	1960	1960	1960	1960	0
324	20231006	154500	83947257	1960	1960	1960	1960	0
325	20231006	154400	83947257	1960	1960	1960	1960	0
326	20231006	154300	83947257	1960	1960	1960	1960	0
327	20231006	154200	83947257	1960	1960	1960	1960	0
328	20231006	154100	83947257	1960	1960	1960	1960	0
329	20231006	154000	83947257	1960	1960	1960	1960	0
330	20231006	153900	83947257	1960	1960	1960	1960	0
331	20231006	153800	83947257	1960	1960	1960	1960	0
332	20231006	153700	83947257	1960	1960	1960	1960	54
333	20231006	153600	83947257	1960	1960	1960	1960	0
334	20231006	153500	83947257	1960	1960	1960	1960	0
335	20231006	153400	83947257	1960	1960	1960	1960	0
336	20231006	153300	83947257	1960	1960	1960	1960	0
337	20231006	153200	83947257	1960	1960	1960	1960	0
338	20231006	153100	83947257	1960	1960	1960	1960	0
339	20231006	153000	83947257	1960	1960	1960	1960	54
340	20231006	152900	83841417	1957	1957	1957	1957	0
341	20231006	152800	83841417	1957	1957	1957	1957	0
342	20231006	152700	83841417	1957	1957	1957	1957	0
343	20231006	152600	83841417	1957	1957	1957	1957	0
344	20231006	152500	83841417	1957	1957	1957	1957	0
345	20231006	152400	83841417	1957	1957	1957	1957	0
346	20231006	152300	83841417	1957	1957	1957	1957	0
347	20231006	152200	83841417	1957	1957	1957	1957	0
348	20231006	152100	83841417	1957	1957	1957	1957	0
349	20231006	152000	83841417	1957	1957	1957	1957	0
350	20231006	151900	83841417	1957	1957	1959	1957	1039
351	20231006	151800	81806144	1958	1958	1958	1958	1000
352	20231006	151700	79848144	1958	1958	1958	1958	0
353	20231006	151600	79848144	1958	1958	1958	1958	644
354	20231006	151500	78587192	1957	1957	1957	1957	162
355	20231006	151400	78270158	1957	1957	1957	1957	0
356	20231006	151300	78270158	1957	1957	1957	1957	0
357	20231006	151200	78270158	1957	1956	1957	1956	2000
358	20231006	151100	74357311	1955	1955	1955	1955	0
359	20231006	151000	74357311	1955	1955	1955	1955	0
360	20231006	150900	74357311	1955	1955	1955	1955	0
361	20231006	150800	74357311	1955	1955	1955	1955	0
362	20231006	150700	74357311	1955	1955	1955	1955	113
363	20231006	150600	74136396	1955	1955	1955	1955	0
364	20231006	150500	74136396	1955	1956	1956	1955	1000
365	20231006	150400	72180514	1956	1956	1956	1956	118
366	20231006	150300	71949706	1955	1954	1955	1954	618
367	20231006	150200	70741535	1954	1954	1954	1954	3
368	20231006	150100	70735673	1953	1953	1953	1953	0
369	20231006	150000	70735673	1953	1953	1953	1953	797
370	20231006	145900	69179132	1953	1953	1953	1953	0
371	20231006	145800	69179132	1953	1951	1953	1951	113
372	20231006	145700	68958663	1950	1950	1950	1950	0
373	20231006	145600	68958663	1950	1950	1950	1950	0
374	20231006	145500	68958663	1950	1950	1950	1950	0
375	20231006	145400	68958663	1950	1950	1950	1950	0
376	20231006	145300	68958663	1950	1950	1950	1950	21
377	20231006	145200	68917713	1950	1950	1950	1950	0
378	20231006	145100	68917713	1950	1950	1950	1950	0
379	20231006	145000	68917713	1950	1950	1950	1950	0
380	20231006	144900	68917713	1950	1950	1950	1950	0
381	20231006	144800	68917713	1950	1950	1950	1950	0
382	20231006	144700	68917713	1950	1950	1950	1950	0
383	20231006	144600	68917713	1950	1950	1950	1950	0
384	20231006	144500	68917713	1950	1950	1950	1950	0
385	20231006	144400	68917713	1950	1950	1950	1950	0
386	20231006	144300	68917713	1950	1950	1950	1950	0
387	20231006	144200	68917713	1950	1950	1950	1950	0
388	20231006	144100	68917713	1950	1950	1950	1950	0
389	20231006	144000	68917713	1950	1950	1950	1950	0
390	20231006	143900	68917713	1950	1950	1950	1950	0
391	20231006	143800	68917713	1950	1950	1950	1950	121
392	20231006	143700	68681763	1950	1950	1950	1950	0
393	20231006	143600	68681763	1950	1950	1950	1950	0
394	20231006	143500	68681763	1950	1950	1950	1950	20
395	20231006	143400	68642763	1950	1950	1950	1950	0
396	20231006	143300	68642763	1950	1950	1950	1950	0
397	20231006	143200	68642763	1950	1950	1950	1950	0
398	20231006	143100	68642763	1950	1950	1950	1950	0
399	20231006	143000	68642763	1950	1950	1950	1950	0
400	20231006	142900	68642763	1950	1950	1950	1950	0
401	20231006	142800	68642763	1950	1950	1950	1950	0
402	20231006	142700	68642763	1950	1950	1950	1950	0
403	20231006	142600	68642763	1950	1950	1950	1950	0
404	20231006	142500	68642763	1950	1950	1950	1950	0
405	20231006	142400	68642763	1950	1950	1950	1950	2
406	20231006	142300	68638863	1950	1950	1950	1950	0
407	20231006	142200	68638863	1950	1950	1950	1950	0
408	20231006	142100	68638863	1950	1950	1950	1950	0
409	20231006	142000	68638863	1950	1950	1950	1950	22
410	20231006	141900	68595963	1950	1950	1950	1950	0
411	20231006	141800	68595963	1950	1950	1950	1950	0
412	20231006	141700	68595963	1950	1950	1950	1950	0
413	20231006	141600	68595963	1950	1950	1950	1950	0
414	20231006	141500	68595963	1950	1950	1950	1950	0
415	20231006	141400	68595963	1950	1950	1950	1950	0
416	20231006	141300	68595963	1950	1950	1950	1950	0
417	20231006	141200	68595963	1950	1950	1950	1950	33
418	20231006	141100	68531613	1951	1951	1951	1951	0
419	20231006	141000	68531613	1951	1951	1951	1951	0
420	20231006	140900	68531613	1951	1951	1951	1951	0
421	20231006	140800	68531613	1951	1951	1951	1951	0
422	20231006	140700	68531613	1951	1951	1951	1951	0
423	20231006	140600	68531613	1951	1951	1951	1951	0
424	20231006	140500	68531613	1951	1951	1951	1951	3
425	20231006	140400	68525760	1950	1950	1950	1950	371
426	20231006	140300	67802310	1951	1951	1951	1951	1
427	20231006	140200	67800359	1950	1950	1950	1950	0
428	20231006	140100	67800359	1950	1950	1950	1950	0
429	20231006	140000	67800359	1950	1950	1950	1950	0
430	20231006	135900	67800359	1950	1950	1950	1950	0
431	20231006	135800	67800359	1950	1950	1950	1950	0
432	20231006	135700	67800359	1950	1950	1950	1950	0
433	20231006	135600	67800359	1950	1950	1950	1950	0
434	20231006	135500	67800359	1950	1950	1950	1950	0
435	20231006	135400	67800359	1950	1950	1950	1950	0
436	20231006	135300	67800359	1950	1950	1950	1950	30
437	20231006	135200	67741859	1951	1951	1951	1951	0
438	20231006	135100	67741859	1951	1951	1951	1951	0
439	20231006	135000	67741859	1951	1951	1951	1951	0
440	20231006	134900	67741859	1951	1951	1951	1951	0
441	20231006	134800	67741859	1951	1951	1951	1951	0
442	20231006	134700	67741859	1951	1951	1951	1951	0
443	20231006	134600	67741859	1951	1951	1951	1951	2
444	20231006	134500	67737957	1951	1951	1951	1951	0
445	20231006	134400	67737957	1951	1951	1951	1951	0
446	20231006	134300	67737957	1951	1951	1951	1951	0
447	20231006	134200	67737957	1951	1951	1951	1951	12
448	20231006	134100	67714545	1951	1951	1951	1951	0
449	20231006	134000	67714545	1951	1951	1951	1951	0
450	20231006	133900	67714545	1951	1951	1951	1951	0
451	20231006	133800	67714545	1951	1951	1951	1951	0
452	20231006	133700	67714545	1951	1951	1951	1951	0
453	20231006	133600	67714545	1951	1951	1951	1951	0
454	20231006	133500	67714545	1951	1951	1951	1951	0
455	20231006	133400	67714545	1951	1951	1951	1951	0
456	20231006	133300	67714545	1951	1951	1951	1951	0
457	20231006	133200	67714545	1951	1951	1951	1951	0
458	20231006	133100	67714545	1951	1951	1951	1951	0
459	20231006	133000	67714545	1951	1951	1951	1951	0
460	20231006	132900	67714545	1951	1951	1951	1951	0
461	20231006	132800	67714545	1951	1951	1951	1951	0
462	20231006	132700	67714545	1951	1951	1951	1951	0
463	20231006	132600	67714545	1951	1951	1951	1951	0
464	20231006	132500	67714545	1951	1951	1951	1951	0
465	20231006	132400	67714545	1951	1951	1951	1951	0
466	20231006	132300	67714545	1951	1951	1951	1951	0
467	20231006	132200	67714545	1951	1951	1951	1951	0
468	20231006	132100	67714545	1951	1951	1951	1951	0
469	20231006	132000	67714545	1951	1951	1951	1951	0
470	20231006	131900	67714545	1951	1951	1951	1951	0
471	20231006	131800	67714545	1951	1951	1951	1951	0
472	20231006	131700	67714545	1951	1951	1951	1951	0
473	20231006	131600	67714545	1951	1951	1951	1951	0
474	20231006	131500	67714545	1951	1951	1951	1951	0
475	20231006	131400	67714545	1951	1951	1951	1951	0
476	20231006	131300	67714545	1951	1951	1951	1951	0
477	20231006	131200	67714545	1951	1951	1951	1951	0
478	20231006	131100	67714545	1951	1951	1951	1951	0
479	20231006	131000	67714545	1951	1951	1951	1951	0
480	20231006	130900	67714545	1951	1951	1951	1951	0
481	20231006	130800	67714545	1951	1951	1951	1951	0
482	20231006	130700	67714545	1951	1951	1951	1951	0
483	20231006	130600	67714545	1951	1951	1951	1951	0
484	20231006	130500	67714545	1951	1951	1951	1951	0
485	20231006	130400	67714545	1951	1951	1951	1951	1
486	20231006	130300	67712594	1949	1949	1949	1949	0
487	20231006	130200	67712594	1949	1949	1949	1949	0
488	20231006	130100	67712594	1949	1949	1949	1949	0
489	20231006	130000	67712594	1949	1949	1949	1949	0
490	20231006	125900	67712594	1949	1949	1949	1949	0
491	20231006	125800	67712594	1949	1949	1949	1949	0
492	20231006	125700	67712594	1949	1949	1949	1949	0
493	20231006	125600	67712594	1949	1949	1949	1949	21
494	20231006	125500	67671665	1952	1952	1952	1952	0
495	20231006	125400	67671665	1952	1952	1952	1952	0
496	20231006	125300	67671665	1952	1952	1952	1952	0
497	20231006	125200	67671665	1952	1952	1952	1952	0
498	20231006	125100	67671665	1952	1952	1952	1952	0
499	20231006	125000	67671665	1952	1952	1952	1952	0
500	20231006	124900	67671665	1952	1952	1952	1952	0
501	20231006	124800	67671665	1952	1950	1952	1950	558
502	20231006	124700	66582575	1950	1950	1950	1950	0
503	20231006	124600	66582575	1950	1950	1950	1950	0
504	20231006	124500	66582575	1950	1950	1950	1950	0
505	20231006	124400	66582575	1950	1950	1950	1950	0
506	20231006	124300	66582575	1950	1950	1950	1950	0
507	20231006	124200	66582575	1950	1950	1950	1950	0
508	20231006	124100	66582575	1950	1950	1950	1950	0
509	20231006	124000	66582575	1950	1950	1950	1950	0
510	20231006	123900	66582575	1950	1950	1950	1950	0
511	20231006	123800	66582575	1950	1950	1950	1950	0
512	20231006	123700	66582575	1950	1950	1950	1950	0
513	20231006	123600	66582575	1950	1950	1950	1950	0
514	20231006	123500	66582575	1950	1950	1950	1950	0
515	20231006	123400	66582575	1950	1950	1950	1950	10
516	20231006	123300	66563075	1948	1948	1948	1948	20
517	20231006	123200	66524115	1950	1950	1950	1950	0
518	20231006	123100	66524115	1950	1950	1950	1950	0
519	20231006	123000	66524115	1950	1950	1950	1950	10
520	20231006	122900	66504615	1949	1951	1951	1949	921
521	20231006	122800	64708211	1951	1951	1951	1951	0
522	20231006	122700	64708211	1951	1951	1951	1951	0
523	20231006	122600	64708211	1951	1951	1951	1951	10
524	20231006	122500	64688701	1951	1951	1951	1951	0
525	20231006	122400	64688701	1951	1951	1951	1951	0
526	20231006	122300	64688701	1951	1951	1951	1951	21
527	20231006	122200	64647730	1951	1951	1951	1951	10
528	20231006	122100	64628220	1951	1951	1951	1951	0
529	20231006	122000	64628220	1951	1951	1951	1951	0
530	20231006	121900	64628220	1951	1951	1951	1951	10
531	20231006	121800	64608710	1951	1951	1951	1951	0
532	20231006	121700	64608710	1951	1951	1951	1951	0
533	20231006	121600	64608710	1951	1951	1951	1951	0
534	20231006	121500	64608710	1951	1952	1952	1951	16
535	20231006	121400	64577489	1954	1954	1954	1954	0
536	20231006	121300	64577489	1954	1954	1954	1954	0
537	20231006	121200	64577489	1954	1954	1954	1954	0
538	20231006	121100	64577489	1954	1954	1954	1954	0
539	20231006	121000	64577489	1954	1954	1954	1954	0
540	20231006	120900	64577489	1954	1954	1954	1954	0
541	20231006	120800	64577489	1954	1954	1954	1954	0
542	20231006	120700	64577489	1954	1954	1954	1954	0
543	20231006	120600	64577489	1954	1954	1954	1954	0
544	20231006	120500	64577489	1954	1954	1954	1954	0
545	20231006	120400	64577489	1954	1954	1954	1954	0
546	20231006	120300	64577489	1954	1954	1954	1954	0
547	20231006	120200	64577489	1954	1954	1954	1954	1
548	20231006	120100	64575535	1951	1951	1951	1951	0
549	20231006	120000	64575535	1951	1951	1951	1951	0
550	20231006	115900	64575535	1951	1951	1951	1951	0
551	20231006	115800	64575535	1951	1951	1951	1951	0
552	20231006	115700	64575535	1951	1951	1951	1951	0
553	20231006	115600	64575535	1951	1951	1951	1951	0
554	20231006	115500	64575535	1951	1951	1951	1951	0
555	20231006	115400	64575535	1951	1951	1951	1951	11
556	20231006	115300	64554074	1951	1951	1951	1951	50
557	20231006	115200	64456524	1951	1951	1951	1951	0
558	20231006	115100	64456524	1951	1951	1951	1951	0
559	20231006	115000	64456524	1951	1951	1951	1951	0
560	20231006	114900	64456524	1951	1951	1951	1951	20
561	20231006	114800	64417504	1951	1951	1951	1951	0
562	20231006	114700	64417504	1951	1951	1951	1951	40
563	20231006	114600	64339464	1951	1951	1951	1951	0
564	20231006	114500	64339464	1951	1951	1951	1951	0
565	20231006	114400	64339464	1951	1951	1951	1951	0
566	20231006	114300	64339464	1951	1951	1951	1951	0
567	20231006	114200	64339464	1951	1951	1951	1951	0
568	20231006	114100	64339464	1951	1951	1951	1951	0
569	20231006	114000	64339464	1951	1951	1951	1951	0
570	20231006	113900	64339464	1951	1951	1951	1951	650
571	20231006	113800	63071314	1951	1951	1951	1951	0
572	20231006	113700	63071314	1951	1951	1951	1951	0
573	20231006	113600	63071314	1951	1951	1951	1951	0
574	20231006	113500	63071314	1951	1951	1951	1951	0
575	20231006	113400	63071314	1951	1951	1951	1951	0
576	20231006	113300	63071314	1951	1951	1951	1951	0
577	20231006	113200	63071314	1951	1951	1951	1951	0
578	20231006	113100	63071314	1951	1951	1951	1951	0
579	20231006	113000	63071314	1951	1951	1951	1951	0
580	20231006	112900	63071314	1951	1951	1951	1951	0
581	20231006	112800	63071314	1951	1951	1951	1951	0
582	20231006	112700	63071314	1951	1951	1951	1951	0
583	20231006	112600	63071314	1951	1951	1951	1951	0
584	20231006	112500	63071314	1951	1951	1951	1951	0
585	20231006	112400	63071314	1951	1951	1951	1951	0
586	20231006	112300	63071314	1951	1951	1951	1951	0
587	20231006	112200	63071314	1951	1951	1951	1951	0
588	20231006	112100	63071314	1951	1951	1951	1951	0
589	20231006	112000	63071314	1951	1951	1951	1951	0
590	20231006	111900	63071314	1951	1951	1951	1951	0
591	20231006	111800	63071314	1951	1951	1951	1951	0
592	20231006	111700	63071314	1951	1951	1951	1951	22
593	20231006	111600	63028392	1951	1951	1951	1951	54
594	20231006	111500	62923038	1951	1951	1951	1951	0
595	20231006	111400	62923038	1951	1951	1951	1951	600
596	20231006	111300	61752438	1951	1951	1951	1951	3000
597	20231006	111200	55899438	1954	1954	1954	1954	0
598	20231006	111100	55899438	1954	1954	1954	1954	0
599	20231006	111000	55899438	1954	1954	1954	1954	0
600	20231006	110900	55899438	1954	1954	1954	1954	0
601	20231006	110800	55899438	1954	1954	1954	1954	0
602	20231006	110700	55899438	1954	1954	1954	1954	0
603	20231006	110600	55899438	1954	1954	1954	1954	0
604	20231006	110500	55899438	1954	1954	1954	1954	0
605	20231006	110400	55899438	1954	1954	1954	1954	0
606	20231006	110300	55899438	1954	1954	1954	1954	4
607	20231006	110200	55891622	1951	1951	1951	1951	0
608	20231006	110100	55891622	1951	1951	1951	1951	0
609	20231006	110000	55891622	1951	1951	1951	1951	0
610	20231006	105900	55891622	1951	1952	1952	1951	125
611	20231006	105800	55647713	1952	1952	1952	1952	0
612	20231006	105700	55647713	1952	1952	1952	1952	0
613	20231006	105600	55647713	1952	1952	1952	1952	0
614	20231006	105500	55647713	1952	1952	1952	1952	16
615	20231006	105400	55616481	1952	1952	1952	1952	0
616	20231006	105300	55616481	1952	1952	1952	1952	0
617	20231006	105200	55616481	1952	1952	1952	1952	0
618	20231006	105100	55616481	1952	1952	1952	1952	0
619	20231006	105000	55616481	1952	1952	1952	1952	0
620	20231006	104900	55616481	1952	1952	1952	1952	0
621	20231006	104800	55616481	1952	1952	1952	1952	0
622	20231006	104700	55616481	1952	1952	1952	1952	17
623	20231006	104600	55583297	1952	1952	1952	1952	0
624	20231006	104500	55583297	1952	1952	1952	1952	0
625	20231006	104400	55583297	1952	1952	1952	1952	0
626	20231006	104300	55583297	1952	1952	1952	1952	0
627	20231006	104200	55583297	1952	1952	1952	1952	0
628	20231006	104100	55583297	1952	1952	1952	1952	2
629	20231006	104000	55579393	1952	1952	1952	1952	0
630	20231006	103900	55579393	1952	1952	1952	1952	0
631	20231006	103800	55579393	1952	1952	1952	1952	0
632	20231006	103700	55579393	1952	1952	1952	1952	0
633	20231006	103600	55579393	1952	1952	1952	1952	0
634	20231006	103500	55579393	1952	1952	1952	1952	0
635	20231006	103400	55579393	1952	1952	1952	1952	1
636	20231006	103300	55577441	1951	1951	1951	1951	0
637	20231006	103200	55577441	1951	1951	1951	1951	0
638	20231006	103100	55577441	1951	1951	1951	1951	0
639	20231006	103000	55577441	1951	1951	1951	1951	0
640	20231006	102900	55577441	1951	1951	1951	1951	0
641	20231006	102800	55577441	1951	1951	1951	1951	0
642	20231006	102700	55577441	1951	1951	1951	1951	0
643	20231006	102600	55577441	1951	1951	1951	1951	0
644	20231006	102500	55577441	1951	1951	1951	1951	0
645	20231006	102400	55577441	1951	1951	1951	1951	0
646	20231006	102300	55577441	1951	1951	1951	1951	0
647	20231006	102200	55577441	1951	1951	1951	1951	0
648	20231006	102100	55577441	1951	1952	1952	1951	23
649	20231006	102000	55532567	1951	1951	1951	1951	0
650	20231006	101900	55532567	1951	1951	1951	1951	0
651	20231006	101800	55532567	1951	1951	1951	1951	0
652	20231006	101700	55532567	1951	1951	1951	1951	0
653	20231006	101600	55532567	1951	1951	1951	1951	0
654	20231006	101500	55532567	1951	1951	1951	1951	0
655	20231006	101400	55532567	1951	1951	1951	1951	0
656	20231006	101300	55532567	1951	1951	1951	1951	0
657	20231006	101200	55532567	1951	1951	1951	1951	21
658	20231006	101100	55491596	1951	1951	1951	1951	0
659	20231006	101000	55491596	1951	1951	1951	1951	0
660	20231006	100900	55491596	1951	1951	1951	1951	0
661	20231006	100800	55491596	1951	1951	1951	1951	0
662	20231006	100700	55491596	1951	1951	1951	1951	0
663	20231006	100600	55491596	1951	1951	1951	1951	50
664	20231006	100500	55394046	1951	1951	1951	1951	0
665	20231006	100400	55394046	1951	1951	1951	1951	93
666	20231006	100300	55212603	1955	1955	1955	1955	0
667	20231006	100200	55212603	1955	1955	1955	1955	0
668	20231006	100100	55212603	1955	1955	1955	1955	0
669	20231006	100000	55212603	1955	1955	1955	1955	0
670	20231006	095900	55212603	1955	1955	1955	1955	0
671	20231006	095800	55212603	1955	1955	1955	1955	0
672	20231006	095700	55212603	1955	1955	1955	1955	0
673	20231006	095600	55212603	1955	1955	1955	1955	10
674	20231006	095500	55193053	1955	1953	1955	1953	1000
675	20231006	095400	53238567	1951	1951	1951	1951	0
676	20231006	095300	53238567	1951	1951	1951	1951	0
677	20231006	095200	53238567	1951	1952	1952	1951	1000
678	20231006	095100	51287557	1951	1951	1951	1951	0
679	20231006	095000	51287557	1951	1951	1951	1951	0
680	20231006	094900	51287557	1951	1951	1951	1951	0
681	20231006	094800	51287557	1951	1951	1951	1951	0
682	20231006	094700	51287557	1951	1951	1951	1951	0
683	20231006	094600	51287557	1951	1951	1951	1951	0
684	20231006	094500	51287557	1951	1951	1951	1951	0
685	20231006	094400	51287557	1951	1954	1955	1951	1657
686	20231006	094300	48049202	1951	1951	1951	1951	169
687	20231006	094200	47719483	1955	1955	1955	1955	0
688	20231006	094100	47719483	1955	1955	1955	1955	0
689	20231006	094000	47719483	1955	1955	1955	1955	0
690	20231006	093900	47719483	1955	1955	1955	1955	1
691	20231006	093800	47717528	1951	1951	1951	1951	0
692	20231006	093700	47717528	1951	1951	1951	1951	3
693	20231006	093600	47711675	1951	1951	1951	1951	0
694	20231006	093500	47711675	1951	1951	1951	1951	0
695	20231006	093400	47711675	1951	1951	1951	1951	21
696	20231006	093300	47670704	1956	1951	1956	1951	16
697	20231006	093200	47639438	1951	1951	1951	1951	1072
698	20231006	093100	45547966	1951	1951	1951	1951	0
699	20231006	093000	45547966	1951	1951	1951	1951	0
700	20231006	092900	45547966	1951	1951	1951	1951	0
701	20231006	092800	45547966	1951	1951	1951	1951	0
702	20231006	092700	45547966	1951	1951	1951	1951	0
703	20231006	092600	45547966	1951	1952	1952	1951	10
704	20231006	092500	45528455	1951	1951	1951	1951	0
705	20231006	092400	45528455	1951	1951	1951	1951	4989
706	20231006	092300	35794916	1951	1951	1951	1951	122
707	20231006	092200	35556894	1957	1957	1957	1957	50
708	20231006	092100	35459044	1958	1958	1958	1958	0
709	20231006	092000	35459044	1958	1958	1958	1958	0
710	20231006	091900	35459044	1958	1958	1958	1958	0
711	20231006	091800	35459044	1958	1958	1958	1958	2
712	20231006	091700	35455128	1946	1946	1946	1946	0
713	20231006	091600	35455128	1946	1946	1946	1946	0
714	20231006	091500	35455128	1946	1946	1946	1946	22
715	20231006	091400	35412316	1946	1950	1950	1946	6096
716	20231006	091300	23533048	1951	1951	1951	1951	0
717	20231006	091200	23533048	1951	1951	1951	1951	1911
718	20231006	091100	19804687	1951	1951	1951	1951	133
719	20231006	091000	19545204	1951	1953	1953	1951	10000
720	20231006	090900	35154	1953	1953	1953	1953	0
721	20231006	090800	35154	1953	1953	1953	1953	0
722	20231006	090700	35154	1953	1953	1953	1953	0
723	20231006	090600	35154	1953	1953	1953	1953	18
724	20231006	090500	0	1952	1952	1952	1952	0
725	20231006	090400	0	1952	1952	1952	1952	0
726	20231006	090300	0	1952	1952	1952	1952	0
727	20231006	090200	0	1952	1952	1952	1952	0
728	20231006	090100	0	1952	1952	1952	1952	0
729	20231006	090000	0	1952	1952	1952	1952	0