KissMeData/452670/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	205600	53882378	1974	1974	1974	1974	16
3	20231017	205500	53882378	1974	1974	1974	1974	0
4	20231017	205400	53882378	1974	1974	1974	1974	0
5	20231017	205300	53882378	1974	1974	1974	1974	0
6	20231017	205200	53882378	1974	1974	1974	1974	0
7	20231017	205100	53882378	1974	1974	1974	1974	0
8	20231017	205000	53882378	1974	1974	1974	1974	0
9	20231017	204900	53882378	1974	1974	1974	1974	0
10	20231017	204800	53882378	1974	1974	1974	1974	0
11	20231017	204700	53882378	1974	1974	1974	1974	0
12	20231017	204600	53882378	1974	1974	1974	1974	0
13	20231017	204500	53882378	1974	1974	1974	1974	0
14	20231017	204400	53882378	1974	1974	1974	1974	0
15	20231017	204300	53882378	1974	1974	1974	1974	0
16	20231017	204200	53882378	1974	1974	1974	1974	0
17	20231017	204100	53882378	1974	1974	1974	1974	0
18	20231017	204000	53882378	1974	1974	1974	1974	0
19	20231017	203900	53882378	1974	1974	1974	1974	0
20	20231017	203800	53882378	1974	1974	1974	1974	0
21	20231017	203700	53882378	1974	1974	1974	1974	0
22	20231017	203600	53882378	1974	1974	1974	1974	0
23	20231017	203500	53882378	1974	1974	1974	1974	0
24	20231017	203400	53882378	1974	1974	1974	1974	0
25	20231017	203300	53882378	1974	1974	1974	1974	0
26	20231017	203200	53882378	1974	1974	1974	1974	0
27	20231017	203100	53882378	1974	1974	1974	1974	0
28	20231017	203000	53882378	1974	1974	1974	1974	0
29	20231017	202900	53882378	1974	1974	1974	1974	0
30	20231017	202800	53882378	1974	1974	1974	1974	0
31	20231017	202700	53882378	1974	1974	1974	1974	0
32	20231017	202600	53882378	1974	1974	1974	1974	16
33	20231017	202500	53882378	1974	1974	1974	1974	0
34	20231017	202400	53882378	1974	1974	1974	1974	0
35	20231017	202300	53882378	1974	1974	1974	1974	0
36	20231017	202200	53882378	1974	1974	1974	1974	0
37	20231017	202100	53882378	1974	1974	1974	1974	0
38	20231017	202000	53882378	1974	1974	1974	1974	0
39	20231017	201900	53882378	1974	1974	1974	1974	0
40	20231017	201800	53882378	1974	1974	1974	1974	0
41	20231017	201700	53882378	1974	1974	1974	1974	0
42	20231017	201600	53882378	1974	1974	1974	1974	0
43	20231017	201500	53882378	1974	1974	1974	1974	0
44	20231017	201400	53882378	1974	1974	1974	1974	0
45	20231017	201300	53882378	1974	1974	1974	1974	0
46	20231017	201200	53882378	1974	1974	1974	1974	0
47	20231017	201100	53882378	1974	1974	1974	1974	0
48	20231017	201000	53882378	1974	1974	1974	1974	0
49	20231017	200900	53882378	1974	1974	1974	1974	0
50	20231017	200800	53882378	1974	1974	1974	1974	0
51	20231017	200700	53882378	1974	1974	1974	1974	0
52	20231017	200600	53882378	1974	1974	1974	1974	0
53	20231017	200500	53882378	1974	1974	1974	1974	0
54	20231017	200400	53882378	1974	1974	1974	1974	0
55	20231017	200300	53882378	1974	1974	1974	1974	0
56	20231017	200200	53882378	1974	1974	1974	1974	0
57	20231017	200100	53882378	1974	1974	1974	1974	0
58	20231017	200000	53882378	1974	1974	1974	1974	0
59	20231017	195900	53882378	1974	1974	1974	1974	0
60	20231017	195800	53882378	1974	1974	1974	1974	0
61	20231017	195700	53882378	1974	1974	1974	1974	0
62	20231017	195600	53882378	1974	1974	1974	1974	16
63	20231017	195500	53882378	1974	1974	1974	1974	0
64	20231017	195400	53882378	1974	1974	1974	1974	0
65	20231017	195300	53882378	1974	1974	1974	1974	0
66	20231017	195200	53882378	1974	1974	1974	1974	0
67	20231017	195100	53882378	1974	1974	1974	1974	0
68	20231017	195000	53882378	1974	1974	1974	1974	0
69	20231017	194900	53882378	1974	1974	1974	1974	0
70	20231017	194800	53882378	1974	1974	1974	1974	0
71	20231017	194700	53882378	1974	1974	1974	1974	0
72	20231017	194600	53882378	1974	1974	1974	1974	0
73	20231017	194500	53882378	1974	1974	1974	1974	0
74	20231017	194400	53882378	1974	1974	1974	1974	0
75	20231017	194300	53882378	1974	1974	1974	1974	0
76	20231017	194200	53882378	1974	1974	1974	1974	0
77	20231017	194100	53882378	1974	1974	1974	1974	0
78	20231017	194000	53882378	1974	1974	1974	1974	0
79	20231017	193900	53882378	1974	1974	1974	1974	0
80	20231017	193800	53882378	1974	1974	1974	1974	0
81	20231017	193700	53882378	1974	1974	1974	1974	0
82	20231017	193600	53882378	1974	1974	1974	1974	0
83	20231017	193500	53882378	1974	1974	1974	1974	0
84	20231017	193400	53882378	1974	1974	1974	1974	0
85	20231017	193300	53882378	1974	1974	1974	1974	0
86	20231017	193200	53882378	1974	1974	1974	1974	0
87	20231017	193100	53882378	1974	1974	1974	1974	0
88	20231017	193000	53882378	1974	1974	1974	1974	0
89	20231017	192900	53882378	1974	1974	1974	1974	0
90	20231017	192800	53882378	1974	1974	1974	1974	0
91	20231017	192700	53882378	1974	1974	1974	1974	0
92	20231017	192600	53882378	1974	1974	1974	1974	16
93	20231017	192500	53882378	1974	1974	1974	1974	0
94	20231017	192400	53882378	1974	1974	1974	1974	0
95	20231017	192300	53882378	1974	1974	1974	1974	0
96	20231017	192200	53882378	1974	1974	1974	1974	0
97	20231017	192100	53882378	1974	1974	1974	1974	0
98	20231017	192000	53882378	1974	1974	1974	1974	0
99	20231017	191900	53882378	1974	1974	1974	1974	0
100	20231017	191800	53882378	1974	1974	1974	1974	0
101	20231017	191700	53882378	1974	1974	1974	1974	0
102	20231017	191600	53882378	1974	1974	1974	1974	0
103	20231017	191500	53882378	1974	1974	1974	1974	0
104	20231017	191400	53882378	1974	1974	1974	1974	0
105	20231017	191300	53882378	1974	1974	1974	1974	0
106	20231017	191200	53882378	1974	1974	1974	1974	0
107	20231017	191100	53882378	1974	1974	1974	1974	0
108	20231017	191000	53882378	1974	1974	1974	1974	0
109	20231017	190900	53882378	1974	1974	1974	1974	0
110	20231017	190800	53882378	1974	1974	1974	1974	0
111	20231017	190700	53882378	1974	1974	1974	1974	0
112	20231017	190600	53882378	1974	1974	1974	1974	0
113	20231017	190500	53882378	1974	1974	1974	1974	0
114	20231017	190400	53882378	1974	1974	1974	1974	0
115	20231017	190300	53882378	1974	1974	1974	1974	0
116	20231017	190200	53882378	1974	1974	1974	1974	0
117	20231017	190100	53882378	1974	1974	1974	1974	0
118	20231017	190000	53882378	1974	1974	1974	1974	0
119	20231017	185900	53882378	1974	1974	1974	1974	0
120	20231017	185800	53882378	1974	1974	1974	1974	0
121	20231017	185700	53882378	1974	1974	1974	1974	0
122	20231017	185600	53882378	1974	1974	1974	1974	16
123	20231017	185500	53882378	1974	1974	1974	1974	0
124	20231017	185400	53882378	1974	1974	1974	1974	0
125	20231017	185300	53882378	1974	1974	1974	1974	0
126	20231017	185200	53882378	1974	1974	1974	1974	0
127	20231017	185100	53882378	1974	1974	1974	1974	0
128	20231017	185000	53882378	1974	1974	1974	1974	0
129	20231017	184900	53882378	1974	1974	1974	1974	0
130	20231017	184800	53882378	1974	1974	1974	1974	0
131	20231017	184700	53882378	1974	1974	1974	1974	0
132	20231017	184600	53882378	1974	1974	1974	1974	0
133	20231017	184500	53882378	1974	1974	1974	1974	0
134	20231017	184400	53882378	1974	1974	1974	1974	0
135	20231017	184300	53882378	1974	1974	1974	1974	0
136	20231017	184200	53882378	1974	1974	1974	1974	0
137	20231017	184100	53882378	1974	1974	1974	1974	0
138	20231017	184000	53882378	1974	1974	1974	1974	0
139	20231017	183900	53882378	1974	1974	1974	1974	0
140	20231017	183800	53882378	1974	1974	1974	1974	0
141	20231017	183700	53882378	1974	1974	1974	1974	0
142	20231017	183600	53882378	1974	1974	1974	1974	0
143	20231017	183500	53882378	1974	1974	1974	1974	0
144	20231017	183400	53882378	1974	1974	1974	1974	0
145	20231017	183300	53882378	1974	1974	1974	1974	0
146	20231017	183200	53882378	1974	1974	1974	1974	0
147	20231017	183100	53882378	1974	1974	1974	1974	0
148	20231017	183000	53882378	1974	1974	1974	1974	0
149	20231017	182900	53882378	1974	1974	1974	1974	0
150	20231017	182800	53882378	1974	1974	1974	1974	0
151	20231017	182700	53882378	1974	1974	1974	1974	0
152	20231017	182600	53882378	1974	1974	1974	1974	16
153	20231017	182500	53882378	1974	1974	1974	1974	0
154	20231017	182400	53882378	1974	1974	1974	1974	0
155	20231017	182300	53882378	1974	1974	1974	1974	0
156	20231017	182200	53882378	1974	1974	1974	1974	0
157	20231017	182100	53882378	1974	1974	1974	1974	0
158	20231017	182000	53882378	1974	1974	1974	1974	0
159	20231017	181900	53882378	1974	1974	1974	1974	0
160	20231017	181800	53882378	1974	1974	1974	1974	0
161	20231017	181700	53882378	1974	1974	1974	1974	0
162	20231017	181600	53882378	1974	1974	1974	1974	0
163	20231017	181500	53882378	1974	1974	1974	1974	0
164	20231017	181400	53882378	1974	1974	1974	1974	0
165	20231017	181300	53882378	1974	1974	1974	1974	0
166	20231017	181200	53882378	1974	1974	1974	1974	0
167	20231017	181100	53882378	1974	1974	1974	1974	0
168	20231017	181000	53882378	1974	1974	1974	1974	0
169	20231017	180900	53882378	1974	1974	1974	1974	0
170	20231017	180800	53882378	1974	1974	1974	1974	0
171	20231017	180700	53882378	1974	1974	1974	1974	0
172	20231017	180600	53882378	1974	1974	1974	1974	0
173	20231017	180500	53882378	1974	1974	1974	1974	0
174	20231017	180400	53882378	1974	1974	1974	1974	0
175	20231017	180300	53882378	1974	1974	1974	1974	0
176	20231017	180200	53882378	1974	1974	1974	1974	0
177	20231017	180100	53882378	1974	1974	1974	1974	0
178	20231017	180000	53882378	1974	1974	1974	1974	0
179	20231017	175900	53882378	1974	1974	1974	1974	0
180	20231017	175800	53882378	1974	1974	1974	1974	0
181	20231017	175700	53882378	1974	1974	1974	1974	0
182	20231017	175600	53882378	1974	1974	1974	1974	16
183	20231017	175500	53882378	1974	1974	1974	1974	0
184	20231017	175400	53882378	1974	1974	1974	1974	0
185	20231017	175300	53882378	1974	1974	1974	1974	0
186	20231017	175200	53882378	1974	1974	1974	1974	0
187	20231017	175100	53882378	1974	1974	1974	1974	0
188	20231017	175000	53882378	1974	1974	1974	1974	0
189	20231017	174900	53882378	1974	1974	1974	1974	0
190	20231017	174800	53882378	1974	1974	1974	1974	0
191	20231017	174700	53882378	1974	1974	1974	1974	0
192	20231017	174600	53882378	1974	1974	1974	1974	0
193	20231017	174500	53882378	1974	1974	1974	1974	0
194	20231017	174400	53882378	1974	1974	1974	1974	0
195	20231017	174300	53882378	1974	1974	1974	1974	0
196	20231017	174200	53882378	1974	1974	1974	1974	0
197	20231017	174100	53882378	1974	1974	1974	1974	0
198	20231017	174000	53882378	1974	1974	1974	1974	0
199	20231017	173900	53882378	1974	1974	1974	1974	0
200	20231017	173800	53882378	1974	1974	1974	1974	0
201	20231017	173700	53882378	1974	1974	1974	1974	0
202	20231017	173600	53882378	1974	1974	1974	1974	0
203	20231017	173500	53882378	1974	1974	1974	1974	0
204	20231017	173400	53882378	1974	1974	1974	1974	0
205	20231017	173300	53882378	1974	1974	1974	1974	0
206	20231017	173200	53882378	1974	1974	1974	1974	0
207	20231017	173100	53882378	1974	1974	1974	1974	0
208	20231017	173000	53882378	1974	1974	1974	1974	0
209	20231017	172900	53882378	1974	1974	1974	1974	0
210	20231017	172800	53882378	1974	1974	1974	1974	0
211	20231017	172700	53882378	1974	1974	1974	1974	0
212	20231017	172600	53882378	1974	1974	1974	1974	16
213	20231017	172500	53882378	1974	1974	1974	1974	0
214	20231017	172400	53882378	1974	1974	1974	1974	0
215	20231017	172300	53882378	1974	1974	1974	1974	0
216	20231017	172200	53882378	1974	1974	1974	1974	0
217	20231017	172100	53882378	1974	1974	1974	1974	0
218	20231017	172000	53882378	1974	1974	1974	1974	0
219	20231017	171900	53882378	1974	1974	1974	1974	0
220	20231017	171800	53882378	1974	1974	1974	1974	0
221	20231017	171700	53882378	1974	1974	1974	1974	0
222	20231017	171600	53882378	1974	1974	1974	1974	0
223	20231017	171500	53882378	1974	1974	1974	1974	0
224	20231017	171400	53882378	1974	1974	1974	1974	0
225	20231017	171300	53882378	1974	1974	1974	1974	0
226	20231017	171200	53882378	1974	1974	1974	1974	0
227	20231017	171100	53882378	1974	1974	1974	1974	0
228	20231017	171000	53882378	1974	1974	1974	1974	0
229	20231017	170900	53882378	1974	1974	1974	1974	0
230	20231017	170800	53882378	1974	1974	1974	1974	0
231	20231017	170700	53882378	1974	1974	1974	1974	0
232	20231017	170600	53882378	1974	1974	1974	1974	0
233	20231017	170500	53882378	1974	1974	1974	1974	0
234	20231017	170400	53882378	1974	1974	1974	1974	0
235	20231017	170300	53882378	1974	1974	1974	1974	0
236	20231017	170200	53882378	1974	1974	1974	1974	0
237	20231017	170100	53882378	1974	1974	1974	1974	0
238	20231017	170000	53882378	1974	1974	1974	1974	0
239	20231017	165900	53882378	1974	1974	1974	1974	0
240	20231017	165800	53882378	1974	1974	1974	1974	0
241	20231017	165700	53882378	1974	1974	1974	1974	0
242	20231017	165600	53882378	1974	1974	1974	1974	16
243	20231017	165500	53882378	1974	1974	1974	1974	0
244	20231017	165400	53882378	1974	1974	1974	1974	0
245	20231017	165300	53882378	1974	1974	1974	1974	0
246	20231017	165200	53882378	1974	1974	1974	1974	0
247	20231017	165100	53882378	1974	1974	1974	1974	0
248	20231017	165000	53882378	1974	1974	1974	1974	0
249	20231017	164900	53882378	1974	1974	1974	1974	0
250	20231017	164800	53882378	1974	1974	1974	1974	0
251	20231017	164700	53882378	1974	1974	1974	1974	0
252	20231017	164600	53882378	1974	1974	1974	1974	0
253	20231017	164500	53882378	1974	1974	1974	1974	0
254	20231017	164400	53882378	1974	1974	1974	1974	0
255	20231017	164300	53882378	1974	1974	1974	1974	0
256	20231017	164200	53882378	1974	1974	1974	1974	0
257	20231017	164100	53882378	1974	1974	1974	1974	0
258	20231017	164000	53882378	1974	1974	1974	1974	0
259	20231017	163900	53882378	1974	1974	1974	1974	0
260	20231017	163800	53882378	1974	1974	1974	1974	0
261	20231017	163700	53882378	1974	1974	1974	1974	0
262	20231017	163600	53882378	1974	1974	1974	1974	0
263	20231017	163500	53882378	1974	1974	1974	1974	0
264	20231017	163400	53882378	1974	1974	1974	1974	0
265	20231017	163300	53882378	1974	1974	1974	1974	0
266	20231017	163200	53882378	1974	1974	1974	1974	0
267	20231017	163100	53882378	1974	1974	1974	1974	0
268	20231017	163000	53882378	1974	1974	1974	1974	0
269	20231017	162900	53882378	1974	1974	1974	1974	0
270	20231017	162800	53882378	1974	1974	1974	1974	0
271	20231017	162700	53882378	1974	1974	1974	1974	0
272	20231017	162600	53882378	1974	1974	1974	1974	16
273	20231017	162500	53882378	1974	1974	1974	1974	0
274	20231017	162400	53882378	1974	1974	1974	1974	0
275	20231017	162300	53882378	1974	1974	1974	1974	0
276	20231017	162200	53882378	1974	1974	1974	1974	0
277	20231017	162100	53882378	1974	1974	1974	1974	0
278	20231017	162000	53882378	1974	1974	1974	1974	0
279	20231017	161900	53882378	1974	1974	1974	1974	0
280	20231017	161800	53882378	1974	1974	1974	1974	0
281	20231017	161700	53882378	1974	1974	1974	1974	0
282	20231017	161600	53882378	1974	1974	1974	1974	0
283	20231017	161500	53882378	1974	1974	1974	1974	0
284	20231017	161400	53882378	1974	1974	1974	1974	0
285	20231017	161300	53882378	1974	1974	1974	1974	0
286	20231017	161200	53882378	1974	1974	1974	1974	0
287	20231017	161100	53882378	1974	1974	1974	1974	0
288	20231017	161000	53882378	1974	1974	1974	1974	0
289	20231017	160900	53882378	1974	1974	1974	1974	0
290	20231017	160800	53882378	1974	1974	1974	1974	0
291	20231017	160700	53882378	1974	1974	1974	1974	0
292	20231017	160600	53882378	1974	1974	1974	1974	0
293	20231017	160500	53882378	1974	1974	1974	1974	0
294	20231017	160400	53882378	1974	1974	1974	1974	0
295	20231017	160300	53882378	1974	1974	1974	1974	0
296	20231017	160200	53882378	1974	1974	1974	1974	0
297	20231017	160100	53882378	1974	1974	1974	1974	0
298	20231017	160000	53882378	1974	1974	1974	1974	0
299	20231017	155900	53882378	1974	1974	1974	1974	0
300	20231017	155800	53882378	1974	1974	1974	1974	0
301	20231017	155700	53882378	1974	1974	1974	1974	0
302	20231017	155600	53882378	1974	1974	1974	1974	16
303	20231017	155500	53882378	1974	1974	1974	1974	0
304	20231017	155400	53882378	1974	1974	1974	1974	0
305	20231017	155300	53882378	1974	1974	1974	1974	0
306	20231017	155200	53882378	1974	1974	1974	1974	0
307	20231017	155100	53882378	1974	1974	1974	1974	0
308	20231017	155000	53882378	1974	1974	1974	1974	0
309	20231017	154900	53882378	1974	1974	1974	1974	0
310	20231017	154800	53882378	1974	1974	1974	1974	0
311	20231017	154700	53882378	1974	1974	1974	1974	0
312	20231017	154600	53882378	1974	1974	1974	1974	0
313	20231017	154500	53882378	1974	1974	1974	1974	0
314	20231017	154400	53882378	1974	1974	1974	1974	0
315	20231017	154300	53882378	1974	1974	1974	1974	0
316	20231017	154200	53882378	1974	1974	1974	1974	0
317	20231017	154100	53882378	1974	1974	1974	1974	0
318	20231017	154000	53882378	1974	1974	1974	1974	0
319	20231017	153900	53882378	1974	1974	1974	1974	0
320	20231017	153800	53882378	1974	1974	1974	1974	0
321	20231017	153700	53882378	1974	1974	1974	1974	0
322	20231017	153600	53882378	1974	1974	1974	1974	0
323	20231017	153500	53882378	1974	1974	1974	1974	0
324	20231017	153400	53882378	1974	1974	1974	1974	0
325	20231017	153300	53882378	1974	1974	1974	1974	0
326	20231017	153200	53882378	1974	1974	1974	1974	0
327	20231017	153100	53882378	1974	1974	1974	1974	0
328	20231017	153000	53882378	1974	1974	1974	1974	16
329	20231017	152900	53850794	1974	1974	1974	1974	0
330	20231017	152800	53850794	1974	1974	1974	1974	0
331	20231017	152700	53850794	1974	1974	1974	1974	0
332	20231017	152600	53850794	1974	1974	1974	1974	0
333	20231017	152500	53850794	1974	1974	1974	1974	0
334	20231017	152400	53850794	1974	1974	1974	1974	0
335	20231017	152300	53850794	1974	1974	1974	1974	0
336	20231017	152200	53850794	1974	1974	1974	1974	0
337	20231017	152100	53850794	1974	1974	1974	1974	0
338	20231017	152000	53850794	1974	1974	1974	1974	0
339	20231017	151900	53850794	1974	1974	1974	1974	0
340	20231017	151800	53850794	1974	1974	1974	1974	0
341	20231017	151700	53850794	1974	1974	1974	1974	0
342	20231017	151600	53850794	1974	1974	1974	1974	0
343	20231017	151500	53850794	1974	1974	1974	1974	0
344	20231017	151400	53850794	1974	1974	1974	1974	0
345	20231017	151300	53850794	1974	1974	1974	1974	0
346	20231017	151200	53850794	1974	1974	1974	1974	0
347	20231017	151100	53850794	1974	1974	1974	1974	0
348	20231017	151000	53850794	1974	1974	1974	1974	0
349	20231017	150900	53850794	1974	1974	1974	1974	0
350	20231017	150800	53850794	1974	1974	1974	1974	0
351	20231017	150700	53850794	1974	1974	1974	1974	0
352	20231017	150600	53850794	1974	1974	1974	1974	0
353	20231017	150500	53850794	1974	1974	1974	1974	2
354	20231017	150400	53846846	1974	1974	1974	1974	1
355	20231017	150300	53844872	1974	1974	1974	1974	0
356	20231017	150200	53844872	1974	1974	1974	1974	0
357	20231017	150100	53844872	1974	1974	1974	1974	0
358	20231017	150000	53844872	1974	1974	1974	1974	0
359	20231017	145900	53844872	1974	1974	1974	1974	0
360	20231017	145800	53844872	1974	1974	1974	1974	0
361	20231017	145700	53844872	1974	1974	1974	1974	0
362	20231017	145600	53844872	1974	1974	1974	1974	0
363	20231017	145500	53844872	1974	1974	1974	1974	0
364	20231017	145400	53844872	1974	1974	1974	1974	0
365	20231017	145300	53844872	1974	1974	1974	1974	0
366	20231017	145200	53844872	1974	1974	1974	1974	0
367	20231017	145100	53844872	1974	1974	1974	1974	0
368	20231017	145000	53844872	1974	1974	1974	1974	0
369	20231017	144900	53844872	1974	1974	1974	1974	0
370	20231017	144800	53844872	1974	1974	1974	1974	0
371	20231017	144700	53844872	1974	1973	1974	1973	10
372	20231017	144600	53825136	1973	1973	1973	1973	0
373	20231017	144500	53825136	1973	1973	1973	1973	0
374	20231017	144400	53825136	1973	1973	1973	1973	0
375	20231017	144300	53825136	1973	1973	1973	1973	0
376	20231017	144200	53825136	1973	1973	1973	1973	1
377	20231017	144100	53823163	1974	1974	1974	1974	0
378	20231017	144000	53823163	1974	1974	1974	1974	0
379	20231017	143900	53823163	1974	1974	1974	1974	0
380	20231017	143800	53823163	1974	1974	1974	1974	0
381	20231017	143700	53823163	1974	1974	1974	1974	0
382	20231017	143600	53823163	1974	1974	1974	1974	0
383	20231017	143500	53823163	1974	1971	1974	1970	20
384	20231017	143400	53783720	1974	1974	1974	1974	0
385	20231017	143300	53783720	1974	1974	1974	1974	10
386	20231017	143200	53763980	1975	1975	1975	1975	0
387	20231017	143100	53763980	1975	1975	1975	1975	0
388	20231017	143000	53763980	1975	1975	1975	1975	0
389	20231017	142900	53763980	1975	1975	1975	1975	0
390	20231017	142800	53763980	1975	1975	1975	1975	0
391	20231017	142700	53763980	1975	1975	1975	1975	0
392	20231017	142600	53763980	1975	1975	1975	1975	0
393	20231017	142500	53763980	1975	1975	1975	1975	0
394	20231017	142400	53763980	1975	1975	1975	1975	0
395	20231017	142300	53763980	1975	1975	1975	1975	0
396	20231017	142200	53763980	1975	1975	1975	1975	0
397	20231017	142100	53763980	1975	1975	1975	1975	0
398	20231017	142000	53763980	1975	1975	1975	1975	0
399	20231017	141900	53763980	1975	1975	1975	1975	0
400	20231017	141800	53763980	1975	1975	1975	1975	0
401	20231017	141700	53763980	1975	1975	1975	1975	0
402	20231017	141600	53763980	1975	1975	1975	1975	0
403	20231017	141500	53763980	1975	1975	1975	1975	0
404	20231017	141400	53763980	1975	1975	1975	1975	0
405	20231017	141300	53763980	1975	1975	1975	1975	0
406	20231017	141200	53763980	1975	1975	1975	1975	0
407	20231017	141100	53763980	1975	1975	1975	1975	0
408	20231017	141000	53763980	1975	1975	1975	1975	0
409	20231017	140900	53763980	1975	1975	1975	1975	0
410	20231017	140800	53763980	1975	1975	1975	1975	0
411	20231017	140700	53763980	1975	1975	1975	1975	0
412	20231017	140600	53763980	1975	1975	1975	1975	0
413	20231017	140500	53763980	1975	1975	1975	1975	0
414	20231017	140400	53763980	1975	1975	1975	1975	0
415	20231017	140300	53763980	1975	1975	1975	1975	0
416	20231017	140200	53763980	1975	1975	1975	1975	0
417	20231017	140100	53763980	1975	1975	1975	1975	0
418	20231017	140000	53763980	1975	1975	1975	1975	0
419	20231017	135900	53763980	1975	1975	1975	1975	0
420	20231017	135800	53763980	1975	1975	1975	1975	0
421	20231017	135700	53763980	1975	1975	1975	1975	0
422	20231017	135600	53763980	1975	1975	1975	1975	0
423	20231017	135500	53763980	1975	1975	1975	1975	0
424	20231017	135400	53763980	1975	1975	1975	1975	0
425	20231017	135300	53763980	1975	1975	1975	1975	0
426	20231017	135200	53763980	1975	1975	1975	1975	0
427	20231017	135100	53763980	1975	1975	1975	1975	0
428	20231017	135000	53763980	1975	1975	1975	1975	0
429	20231017	134900	53763980	1975	1975	1975	1975	0
430	20231017	134800	53763980	1975	1975	1975	1975	0
431	20231017	134700	53763980	1975	1975	1975	1975	0
432	20231017	134600	53763980	1975	1975	1975	1975	0
433	20231017	134500	53763980	1975	1975	1975	1975	0
434	20231017	134400	53763980	1975	1975	1975	1975	0
435	20231017	134300	53763980	1975	1975	1975	1975	0
436	20231017	134200	53763980	1975	1975	1975	1975	0
437	20231017	134100	53763980	1975	1975	1975	1975	0
438	20231017	134000	53763980	1975	1974	1975	1974	523
439	20231017	133900	52731137	1975	1975	1975	1975	0
440	20231017	133800	52731137	1975	1975	1975	1975	0
441	20231017	133700	52731137	1975	1975	1975	1975	0
442	20231017	133600	52731137	1975	1975	1975	1975	0
443	20231017	133500	52731137	1975	1975	1975	1975	0
444	20231017	133400	52731137	1975	1975	1975	1975	0
445	20231017	133300	52731137	1975	1975	1975	1975	0
446	20231017	133200	52731137	1975	1975	1975	1975	0
447	20231017	133100	52731137	1975	1975	1975	1975	0
448	20231017	133000	52731137	1975	1975	1975	1975	0
449	20231017	132900	52731137	1975	1975	1975	1975	0
450	20231017	132800	52731137	1975	1975	1975	1975	0
451	20231017	132700	52731137	1975	1975	1975	1975	0
452	20231017	132600	52731137	1975	1975	1975	1975	0
453	20231017	132500	52731137	1975	1975	1975	1975	0
454	20231017	132400	52731137	1975	1975	1975	1975	0
455	20231017	132300	52731137	1975	1975	1975	1975	0
456	20231017	132200	52731137	1975	1975	1975	1975	0
457	20231017	132100	52731137	1975	1975	1975	1975	0
458	20231017	132000	52731137	1975	1975	1975	1975	0
459	20231017	131900	52731137	1975	1975	1975	1975	0
460	20231017	131800	52731137	1975	1975	1975	1975	0
461	20231017	131700	52731137	1975	1975	1975	1975	0
462	20231017	131600	52731137	1975	1975	1975	1975	70
463	20231017	131500	52592887	1975	1975	1975	1975	90
464	20231017	131400	52415137	1975	1975	1975	1975	0
465	20231017	131300	52415137	1975	1975	1975	1975	0
466	20231017	131200	52415137	1975	1975	1975	1975	0
467	20231017	131100	52415137	1975	1970	1975	1970	20
468	20231017	131000	52375687	1975	1975	1975	1975	0
469	20231017	130900	52375687	1975	1975	1975	1975	0
470	20231017	130800	52375687	1975	1975	1975	1975	0
471	20231017	130700	52375687	1975	1975	1975	1975	51
472	20231017	130600	52274962	1976	1976	1976	1976	0
473	20231017	130500	52274962	1976	1976	1976	1976	0
474	20231017	130400	52274962	1976	1976	1976	1976	0
475	20231017	130300	52274962	1976	1976	1976	1976	0
476	20231017	130200	52274962	1976	1976	1976	1976	0
477	20231017	130100	52274962	1976	1976	1976	1976	0
478	20231017	130000	52274962	1976	1976	1976	1976	0
479	20231017	125900	52274962	1976	1976	1976	1976	5
480	20231017	125800	52265082	1975	1971	1975	1971	6139
481	20231017	125700	40149946	1971	1971	1971	1971	0
482	20231017	125600	40149946	1971	1971	1971	1971	0
483	20231017	125500	40149946	1971	1971	1971	1971	0
484	20231017	125400	40149946	1971	1971	1971	1971	0
485	20231017	125300	40149946	1971	1971	1971	1971	0
486	20231017	125200	40149946	1971	1971	1971	1971	0
487	20231017	125100	40149946	1971	1971	1971	1971	0
488	20231017	125000	40149946	1971	1971	1971	1971	0
489	20231017	124900	40149946	1971	1971	1971	1971	0
490	20231017	124800	40149946	1971	1971	1971	1971	0
491	20231017	124700	40149946	1971	1971	1971	1971	0
492	20231017	124600	40149946	1971	1971	1971	1971	0
493	20231017	124500	40149946	1971	1971	1971	1971	0
494	20231017	124400	40149946	1971	1971	1971	1971	0
495	20231017	124300	40149946	1971	1971	1971	1971	0
496	20231017	124200	40149946	1971	1971	1971	1971	0
497	20231017	124100	40149946	1971	1971	1971	1971	0
498	20231017	124000	40149946	1971	1971	1971	1971	0
499	20231017	123900	40149946	1971	1971	1971	1971	0
500	20231017	123800	40149946	1971	1971	1971	1971	0
501	20231017	123700	40149946	1971	1971	1971	1971	0
502	20231017	123600	40149946	1971	1971	1971	1971	0
503	20231017	123500	40149946	1971	1971	1971	1971	0
504	20231017	123400	40149946	1971	1971	1971	1971	0
505	20231017	123300	40149946	1971	1971	1971	1971	0
506	20231017	123200	40149946	1971	1971	1971	1971	0
507	20231017	123100	40149946	1971	1971	1971	1971	5
508	20231017	123000	40140091	1971	1971	1971	1971	0
509	20231017	122900	40140091	1971	1971	1971	1971	0
510	20231017	122800	40140091	1971	1971	1971	1971	0
511	20231017	122700	40140091	1971	1971	1971	1971	0
512	20231017	122600	40140091	1971	1971	1971	1971	0
513	20231017	122500	40140091	1971	1971	1971	1971	0
514	20231017	122400	40140091	1971	1971	1971	1971	0
515	20231017	122300	40140091	1971	1971	1971	1971	0
516	20231017	122200	40140091	1971	1971	1971	1971	0
517	20231017	122100	40140091	1971	1971	1971	1971	0
518	20231017	122000	40140091	1971	1971	1971	1971	0
519	20231017	121900	40140091	1971	1971	1971	1971	0
520	20231017	121800	40140091	1971	1971	1971	1971	0
521	20231017	121700	40140091	1971	1971	1971	1971	0
522	20231017	121600	40140091	1971	1971	1971	1971	0
523	20231017	121500	40140091	1971	1971	1971	1971	0
524	20231017	121400	40140091	1971	1971	1971	1971	0
525	20231017	121300	40140091	1971	1971	1971	1971	0
526	20231017	121200	40140091	1971	1971	1971	1971	0
527	20231017	121100	40140091	1971	1971	1971	1971	0
528	20231017	121000	40140091	1971	1971	1971	1971	0
529	20231017	120900	40140091	1971	1971	1971	1971	0
530	20231017	120800	40140091	1971	1971	1971	1971	0
531	20231017	120700	40140091	1971	1971	1971	1971	0
532	20231017	120600	40140091	1971	1971	1971	1971	0
533	20231017	120500	40140091	1971	1971	1971	1971	0
534	20231017	120400	40140091	1971	1971	1971	1971	0
535	20231017	120300	40140091	1971	1971	1971	1971	0
536	20231017	120200	40140091	1971	1971	1971	1971	0
537	20231017	120100	40140091	1971	1971	1971	1971	0
538	20231017	120000	40140091	1971	1971	1971	1971	102
539	20231017	115900	39939049	1972	1972	1972	1972	0
540	20231017	115800	39939049	1972	1972	1972	1972	0
541	20231017	115700	39939049	1972	1972	1972	1972	0
542	20231017	115600	39939049	1972	1972	1972	1972	0
543	20231017	115500	39939049	1972	1972	1972	1972	0
544	20231017	115400	39939049	1972	1972	1972	1972	0
545	20231017	115300	39939049	1972	1972	1972	1972	0
546	20231017	115200	39939049	1972	1972	1972	1972	0
547	20231017	115100	39939049	1972	1972	1972	1972	0
548	20231017	115000	39939049	1972	1972	1972	1972	0
549	20231017	114900	39939049	1972	1972	1972	1972	0
550	20231017	114800	39939049	1972	1972	1972	1972	0
551	20231017	114700	39939049	1972	1972	1972	1972	0
552	20231017	114600	39939049	1972	1972	1972	1972	0
553	20231017	114500	39939049	1972	1972	1972	1972	0
554	20231017	114400	39939049	1972	1972	1972	1972	0
555	20231017	114300	39939049	1972	1972	1972	1972	0
556	20231017	114200	39939049	1972	1972	1972	1972	0
557	20231017	114100	39939049	1972	1972	1972	1972	0
558	20231017	114000	39939049	1972	1972	1972	1972	0
559	20231017	113900	39939049	1972	1972	1972	1972	0
560	20231017	113800	39939049	1972	1972	1972	1972	0
561	20231017	113700	39939049	1972	1972	1972	1972	0
562	20231017	113600	39939049	1972	1972	1972	1972	0
563	20231017	113500	39939049	1972	1972	1972	1972	1
564	20231017	113400	39937077	1972	1972	1972	1972	0
565	20231017	113300	39937077	1972	1972	1972	1972	0
566	20231017	113200	39937077	1972	1972	1972	1972	0
567	20231017	113100	39937077	1972	1972	1972	1972	0
568	20231017	113000	39937077	1972	1972	1972	1972	0
569	20231017	112900	39937077	1972	1972	1972	1972	0
570	20231017	112800	39937077	1972	1972	1972	1972	0
571	20231017	112700	39937077	1972	1972	1972	1972	0
572	20231017	112600	39937077	1972	1972	1972	1972	0
573	20231017	112500	39937077	1972	1972	1972	1972	0
574	20231017	112400	39937077	1972	1972	1972	1972	0
575	20231017	112300	39937077	1972	1972	1972	1972	1
576	20231017	112200	39935105	1972	1972	1972	1972	0
577	20231017	112100	39935105	1972	1972	1972	1972	0
578	20231017	112000	39935105	1972	1972	1972	1972	0
579	20231017	111900	39935105	1972	1972	1972	1972	0
580	20231017	111800	39935105	1972	1972	1972	1972	0
581	20231017	111700	39935105	1972	1972	1972	1972	0
582	20231017	111600	39935105	1972	1972	1972	1972	0
583	20231017	111500	39935105	1972	1972	1972	1972	0
584	20231017	111400	39935105	1972	1972	1972	1972	0
585	20231017	111300	39935105	1972	1972	1972	1972	10
586	20231017	111200	39915385	1968	1968	1968	1968	0
587	20231017	111100	39915385	1968	1968	1968	1968	0
588	20231017	111000	39915385	1968	1968	1968	1968	0
589	20231017	110900	39915385	1968	1968	1968	1968	91
590	20231017	110800	39736297	1971	1971	1971	1971	0
591	20231017	110700	39736297	1971	1971	1971	1971	494
592	20231017	110600	38762623	1971	1971	1971	1971	0
593	20231017	110500	38762623	1971	1971	1971	1971	0
594	20231017	110400	38762623	1971	1971	1971	1971	1
595	20231017	110300	38760652	1971	1971	1971	1971	1
596	20231017	110200	38758681	1971	1970	1971	1970	10
597	20231017	110100	38738977	1968	1968	1968	1968	0
598	20231017	110000	38738977	1968	1968	1968	1968	34
599	20231017	105900	38672065	1968	1968	1968	1968	7
600	20231017	105800	38658289	1967	1968	1968	1967	27
601	20231017	105700	38605179	1968	1967	1968	1967	25
602	20231017	105600	38556003	1967	1967	1967	1967	53
603	20231017	105500	38451752	1967	1967	1967	1967	27
604	20231017	105400	38398643	1967	1967	1967	1967	24
605	20231017	105300	38351435	1968	1968	1968	1968	10
606	20231017	105200	38331755	1967	1967	1967	1967	29
607	20231017	105100	38274712	1967	1967	1967	1967	22
608	20231017	105000	38231438	1968	1968	1968	1968	1
609	20231017	104900	38229470	1967	1967	1967	1967	53
610	20231017	104800	38125219	1972	1972	1972	1972	0
611	20231017	104700	38125219	1972	1972	1972	1972	0
612	20231017	104600	38125219	1972	1968	1972	1968	30
613	20231017	104500	38066145	1967	1967	1967	1967	31
614	20231017	104400	38005168	1968	1968	1968	1968	9
615	20231017	104300	37987456	1968	1968	1968	1968	0
616	20231017	104200	37987456	1968	1968	1968	1968	31
617	20231017	104100	37926448	1967	1968	1968	1967	2072
618	20231017	104000	33850603	1968	1968	1968	1968	0
619	20231017	103900	33850603	1968	1968	1968	1968	25
620	20231017	103800	33801403	1969	1968	1969	1968	34
621	20231017	103700	33734481	1969	1968	1969	1968	38
622	20231017	103600	33659696	1968	1968	1968	1968	9
623	20231017	103500	33641984	1971	1971	1971	1971	0
624	20231017	103400	33641984	1971	1969	1971	1969	38
625	20231017	103300	33567139	1969	1969	1969	1969	7
626	20231017	103200	33553356	1969	1969	1970	1969	29
627	20231017	103100	33496254	1969	1969	1969	1969	17
628	20231017	103000	33462781	1969	1969	1969	1969	7
629	20231017	102900	33448998	1969	1969	1969	1969	24
630	20231017	102800	33401742	1972	1972	1972	1972	0
631	20231017	102700	33401742	1972	1967	1972	1967	35
632	20231017	102600	33332861	1967	1967	1967	1967	7
633	20231017	102500	33319092	1967	1967	1967	1967	27
634	20231017	102400	33265983	1967	1967	1967	1967	21
635	20231017	102300	33224676	1967	1967	1967	1967	7
636	20231017	102200	33210907	1967	1967	1967	1967	26
637	20231017	102100	33159765	1967	1967	1967	1967	15
638	20231017	102000	33130260	1967	1967	1967	1967	7
639	20231017	101900	33116491	1967	1967	1967	1967	38
640	20231017	101800	33041745	1969	1968	1969	1968	10
641	20231017	101700	33022061	1967	1967	1967	1967	23
642	20231017	101600	32976820	1967	1967	1967	1967	7
643	20231017	101500	32963051	1967	1967	1967	1967	37
644	20231017	101400	32890272	1970	1970	1970	1970	0
645	20231017	101300	32890272	1970	1967	1970	1967	38
646	20231017	101200	32815484	1967	1967	1967	1967	25
647	20231017	101100	32766309	1967	1967	1967	1967	28
648	20231017	101000	32711233	1967	1968	1968	1967	14
649	20231017	100900	32683694	1968	1968	1968	1968	19
650	20231017	100800	32646302	1972	1972	1972	1972	0
651	20231017	100700	32646302	1972	1967	1972	1967	52
652	20231017	100600	32543949	1967	1968	1968	1967	31
653	20231017	100500	32482970	1968	1968	1968	1968	8
654	20231017	100400	32467226	1971	1971	1971	1971	14
655	20231017	100300	32439632	1972	1971	1972	1971	16
656	20231017	100200	32408086	1971	1971	1971	1971	17
657	20231017	100100	32374579	1971	1971	1971	1971	25
658	20231017	100000	32325304	1971	1971	1971	1971	1509
659	20231017	095900	29351065	1971	1971	1971	1971	22
660	20231017	095800	29307703	1973	1972	1973	1972	150
661	20231017	095700	29011760	1972	1971	1972	1971	28
662	20231017	095600	28956562	1972	1971	1972	1971	17
663	20231017	095500	28923045	1971	1971	1971	1971	17
664	20231017	095400	28889538	1971	1972	1972	1971	573
665	20231017	095300	27759591	1972	1967	1972	1967	874
666	20231017	095200	26037376	1967	1967	1967	1967	16
667	20231017	095100	26005904	1967	1967	1967	1967	26
668	20231017	095000	25954762	1967	1967	1967	1967	6
669	20231017	094900	25942960	1967	1967	1967	1967	14
670	20231017	094800	25915422	1967	1968	1968	1967	13
671	20231017	094700	25889846	1968	1968	1968	1968	604
672	20231017	094600	24701174	1967	1967	1968	1967	25
673	20231017	094500	24651998	1967	1968	1968	1967	17
674	20231017	094400	24618557	1967	1967	1967	1967	23
675	20231017	094300	24573316	1967	1967	1967	1967	7
676	20231017	094200	24559547	1967	1967	1967	1967	16
677	20231017	094100	24528075	1967	1967	1967	1967	25
678	20231017	094000	24478900	1967	1967	1967	1967	7
679	20231017	093900	24465131	1967	1967	1967	1967	18
680	20231017	093800	24429725	1968	1967	1968	1967	33
681	20231017	093700	24364804	1967	1967	1967	1967	8
682	20231017	093600	24349068	1967	1968	1968	1967	27
683	20231017	093500	24295949	1967	1967	1967	1967	24
684	20231017	093400	24248741	1968	1967	1968	1967	25
685	20231017	093300	24199565	1967	1967	1967	1967	0
686	20231017	093200	24199565	1967	1967	1967	1967	27
687	20231017	093100	24146456	1967	1967	1967	1967	21
688	20231017	093000	24105149	1967	1967	1967	1967	6
689	20231017	092900	24093347	1967	1967	1967	1967	18
690	20231017	092800	24057941	1967	1967	1967	1967	119
691	20231017	092700	23823868	1967	1967	1967	1967	6
692	20231017	092600	23812066	1967	1967	1967	1967	17
693	20231017	092500	23778627	1967	1967	1967	1967	25
694	20231017	092400	23729452	1967	1967	1967	1967	25
695	20231017	092300	23680277	1967	1967	1967	1967	0
696	20231017	092200	23680277	1967	1967	1967	1967	25
697	20231017	092100	23631102	1967	1967	1967	1967	26
698	20231017	092000	23579960	1967	1967	1967	1967	2200
699	20231017	091900	19252560	1967	1968	1968	1967	2156
700	20231017	091800	15011578	1968	1967	1968	1967	35
701	20231017	091700	14942722	1967	1967	1967	1967	0
702	20231017	091600	14942722	1967	1967	1967	1967	23
703	20231017	091500	14897481	1967	1968	1968	1967	1494
704	20231017	091400	11958782	1971	1971	1971	1971	0
705	20231017	091300	11958782	1971	1969	1971	1969	20
706	20231017	091200	11919396	1967	1967	1967	1967	7
707	20231017	091100	11905627	1968	1968	1968	1968	0
708	20231017	091000	11905627	1968	1968	1968	1968	982
709	20231017	090900	9973051	1968	1969	1969	1968	3000
710	20231017	090800	4068004	1970	1970	1970	1970	0
711	20231017	090700	4068004	1970	1970	1970	1970	2000
712	20231017	090600	128004	1971	1970	1971	1969	13
713	20231017	090500	102392	1969	1969	1969	1969	50
714	20231017	090400	3942	1971	1971	1971	1971	0
715	20231017	090300	3942	1971	1971	1971	1971	1
716	20231017	090200	1971	1971	1971	1971	1971	0
717	20231017	090100	1971	1971	1971	1971	1971	0
718	20231017	090000	1971	1971	1971	1971	1971	1