KissMeData/452670/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	205900	43446384	1971	1971	1971	1971	200
3	20231020	205800	43446384	1971	1971	1971	1971	0
4	20231020	205700	43446384	1971	1971	1971	1971	0
5	20231020	205600	43446384	1971	1971	1971	1971	0
6	20231020	205500	43446384	1971	1971	1971	1971	0
7	20231020	205400	43446384	1971	1971	1971	1971	0
8	20231020	205300	43446384	1971	1971	1971	1971	0
9	20231020	205200	43446384	1971	1971	1971	1971	0
10	20231020	205100	43446384	1971	1971	1971	1971	0
11	20231020	205000	43446384	1971	1971	1971	1971	0
12	20231020	204900	43446384	1971	1971	1971	1971	0
13	20231020	204800	43446384	1971	1971	1971	1971	0
14	20231020	204700	43446384	1971	1971	1971	1971	0
15	20231020	204600	43446384	1971	1971	1971	1971	0
16	20231020	204500	43446384	1971	1971	1971	1971	0
17	20231020	204400	43446384	1971	1971	1971	1971	0
18	20231020	204300	43446384	1971	1971	1971	1971	0
19	20231020	204200	43446384	1971	1971	1971	1971	0
20	20231020	204100	43446384	1971	1971	1971	1971	0
21	20231020	204000	43446384	1971	1971	1971	1971	0
22	20231020	203900	43446384	1971	1971	1971	1971	0
23	20231020	203800	43446384	1971	1971	1971	1971	0
24	20231020	203700	43446384	1971	1971	1971	1971	0
25	20231020	203600	43446384	1971	1971	1971	1971	0
26	20231020	203500	43446384	1971	1971	1971	1971	0
27	20231020	203400	43446384	1971	1971	1971	1971	0
28	20231020	203300	43446384	1971	1971	1971	1971	0
29	20231020	203200	43446384	1971	1971	1971	1971	0
30	20231020	203100	43446384	1971	1971	1971	1971	0
31	20231020	203000	43446384	1971	1971	1971	1971	0
32	20231020	202900	43446384	1971	1971	1971	1971	200
33	20231020	202800	43446384	1971	1971	1971	1971	0
34	20231020	202700	43446384	1971	1971	1971	1971	0
35	20231020	202600	43446384	1971	1971	1971	1971	0
36	20231020	202500	43446384	1971	1971	1971	1971	0
37	20231020	202400	43446384	1971	1971	1971	1971	0
38	20231020	202300	43446384	1971	1971	1971	1971	0
39	20231020	202200	43446384	1971	1971	1971	1971	0
40	20231020	202100	43446384	1971	1971	1971	1971	0
41	20231020	202000	43446384	1971	1971	1971	1971	0
42	20231020	201900	43446384	1971	1971	1971	1971	0
43	20231020	201800	43446384	1971	1971	1971	1971	0
44	20231020	201700	43446384	1971	1971	1971	1971	0
45	20231020	201600	43446384	1971	1971	1971	1971	0
46	20231020	201500	43446384	1971	1971	1971	1971	0
47	20231020	201400	43446384	1971	1971	1971	1971	0
48	20231020	201300	43446384	1971	1971	1971	1971	0
49	20231020	201200	43446384	1971	1971	1971	1971	0
50	20231020	201100	43446384	1971	1971	1971	1971	0
51	20231020	201000	43446384	1971	1971	1971	1971	0
52	20231020	200900	43446384	1971	1971	1971	1971	0
53	20231020	200800	43446384	1971	1971	1971	1971	0
54	20231020	200700	43446384	1971	1971	1971	1971	0
55	20231020	200600	43446384	1971	1971	1971	1971	0
56	20231020	200500	43446384	1971	1971	1971	1971	0
57	20231020	200400	43446384	1971	1971	1971	1971	0
58	20231020	200300	43446384	1971	1971	1971	1971	0
59	20231020	200200	43446384	1971	1971	1971	1971	0
60	20231020	200100	43446384	1971	1971	1971	1971	0
61	20231020	200000	43446384	1971	1971	1971	1971	0
62	20231020	195900	43446384	1971	1971	1971	1971	200
63	20231020	195800	43446384	1971	1971	1971	1971	0
64	20231020	195700	43446384	1971	1971	1971	1971	0
65	20231020	195600	43446384	1971	1971	1971	1971	0
66	20231020	195500	43446384	1971	1971	1971	1971	0
67	20231020	195400	43446384	1971	1971	1971	1971	0
68	20231020	195300	43446384	1971	1971	1971	1971	0
69	20231020	195200	43446384	1971	1971	1971	1971	0
70	20231020	195100	43446384	1971	1971	1971	1971	0
71	20231020	195000	43446384	1971	1971	1971	1971	0
72	20231020	194900	43446384	1971	1971	1971	1971	0
73	20231020	194800	43446384	1971	1971	1971	1971	0
74	20231020	194700	43446384	1971	1971	1971	1971	0
75	20231020	194600	43446384	1971	1971	1971	1971	0
76	20231020	194500	43446384	1971	1971	1971	1971	0
77	20231020	194400	43446384	1971	1971	1971	1971	0
78	20231020	194300	43446384	1971	1971	1971	1971	0
79	20231020	194200	43446384	1971	1971	1971	1971	0
80	20231020	194100	43446384	1971	1971	1971	1971	0
81	20231020	194000	43446384	1971	1971	1971	1971	0
82	20231020	193900	43446384	1971	1971	1971	1971	0
83	20231020	193800	43446384	1971	1971	1971	1971	0
84	20231020	193700	43446384	1971	1971	1971	1971	0
85	20231020	193600	43446384	1971	1971	1971	1971	0
86	20231020	193500	43446384	1971	1971	1971	1971	0
87	20231020	193400	43446384	1971	1971	1971	1971	0
88	20231020	193300	43446384	1971	1971	1971	1971	0
89	20231020	193200	43446384	1971	1971	1971	1971	0
90	20231020	193100	43446384	1971	1971	1971	1971	0
91	20231020	193000	43446384	1971	1971	1971	1971	0
92	20231020	192900	43446384	1971	1971	1971	1971	200
93	20231020	192800	43446384	1971	1971	1971	1971	0
94	20231020	192700	43446384	1971	1971	1971	1971	0
95	20231020	192600	43446384	1971	1971	1971	1971	0
96	20231020	192500	43446384	1971	1971	1971	1971	0
97	20231020	192400	43446384	1971	1971	1971	1971	0
98	20231020	192300	43446384	1971	1971	1971	1971	0
99	20231020	192200	43446384	1971	1971	1971	1971	0
100	20231020	192100	43446384	1971	1971	1971	1971	0
101	20231020	192000	43446384	1971	1971	1971	1971	0
102	20231020	191900	43446384	1971	1971	1971	1971	0
103	20231020	191800	43446384	1971	1971	1971	1971	0
104	20231020	191700	43446384	1971	1971	1971	1971	0
105	20231020	191600	43446384	1971	1971	1971	1971	0
106	20231020	191500	43446384	1971	1971	1971	1971	0
107	20231020	191400	43446384	1971	1971	1971	1971	0
108	20231020	191300	43446384	1971	1971	1971	1971	0
109	20231020	191200	43446384	1971	1971	1971	1971	0
110	20231020	191100	43446384	1971	1971	1971	1971	0
111	20231020	191000	43446384	1971	1971	1971	1971	0
112	20231020	190900	43446384	1971	1971	1971	1971	0
113	20231020	190800	43446384	1971	1971	1971	1971	0
114	20231020	190700	43446384	1971	1971	1971	1971	0
115	20231020	190600	43446384	1971	1971	1971	1971	0
116	20231020	190500	43446384	1971	1971	1971	1971	0
117	20231020	190400	43446384	1971	1971	1971	1971	0
118	20231020	190300	43446384	1971	1971	1971	1971	0
119	20231020	190200	43446384	1971	1971	1971	1971	0
120	20231020	190100	43446384	1971	1971	1971	1971	0
121	20231020	190000	43446384	1971	1971	1971	1971	0
122	20231020	185900	43446384	1971	1971	1971	1971	200
123	20231020	185800	43446384	1971	1971	1971	1971	0
124	20231020	185700	43446384	1971	1971	1971	1971	0
125	20231020	185600	43446384	1971	1971	1971	1971	0
126	20231020	185500	43446384	1971	1971	1971	1971	0
127	20231020	185400	43446384	1971	1971	1971	1971	0
128	20231020	185300	43446384	1971	1971	1971	1971	0
129	20231020	185200	43446384	1971	1971	1971	1971	0
130	20231020	185100	43446384	1971	1971	1971	1971	0
131	20231020	185000	43446384	1971	1971	1971	1971	0
132	20231020	184900	43446384	1971	1971	1971	1971	0
133	20231020	184800	43446384	1971	1971	1971	1971	0
134	20231020	184700	43446384	1971	1971	1971	1971	0
135	20231020	184600	43446384	1971	1971	1971	1971	0
136	20231020	184500	43446384	1971	1971	1971	1971	0
137	20231020	184400	43446384	1971	1971	1971	1971	0
138	20231020	184300	43446384	1971	1971	1971	1971	0
139	20231020	184200	43446384	1971	1971	1971	1971	0
140	20231020	184100	43446384	1971	1971	1971	1971	0
141	20231020	184000	43446384	1971	1971	1971	1971	0
142	20231020	183900	43446384	1971	1971	1971	1971	0
143	20231020	183800	43446384	1971	1971	1971	1971	0
144	20231020	183700	43446384	1971	1971	1971	1971	0
145	20231020	183600	43446384	1971	1971	1971	1971	0
146	20231020	183500	43446384	1971	1971	1971	1971	0
147	20231020	183400	43446384	1971	1971	1971	1971	0
148	20231020	183300	43446384	1971	1971	1971	1971	0
149	20231020	183200	43446384	1971	1971	1971	1971	0
150	20231020	183100	43446384	1971	1971	1971	1971	0
151	20231020	183000	43446384	1971	1971	1971	1971	0
152	20231020	182900	43446384	1971	1971	1971	1971	200
153	20231020	182800	43446384	1971	1971	1971	1971	0
154	20231020	182700	43446384	1971	1971	1971	1971	0
155	20231020	182600	43446384	1971	1971	1971	1971	0
156	20231020	182500	43446384	1971	1971	1971	1971	0
157	20231020	182400	43446384	1971	1971	1971	1971	0
158	20231020	182300	43446384	1971	1971	1971	1971	0
159	20231020	182200	43446384	1971	1971	1971	1971	0
160	20231020	182100	43446384	1971	1971	1971	1971	0
161	20231020	182000	43446384	1971	1971	1971	1971	0
162	20231020	181900	43446384	1971	1971	1971	1971	0
163	20231020	181800	43446384	1971	1971	1971	1971	0
164	20231020	181700	43446384	1971	1971	1971	1971	0
165	20231020	181600	43446384	1971	1971	1971	1971	0
166	20231020	181500	43446384	1971	1971	1971	1971	0
167	20231020	181400	43446384	1971	1971	1971	1971	0
168	20231020	181300	43446384	1971	1971	1971	1971	0
169	20231020	181200	43446384	1971	1971	1971	1971	0
170	20231020	181100	43446384	1971	1971	1971	1971	0
171	20231020	181000	43446384	1971	1971	1971	1971	0
172	20231020	180900	43446384	1971	1971	1971	1971	0
173	20231020	180800	43446384	1971	1971	1971	1971	0
174	20231020	180700	43446384	1971	1971	1971	1971	0
175	20231020	180600	43446384	1971	1971	1971	1971	0
176	20231020	180500	43446384	1971	1971	1971	1971	0
177	20231020	180400	43446384	1971	1971	1971	1971	0
178	20231020	180300	43446384	1971	1971	1971	1971	0
179	20231020	180200	43446384	1971	1971	1971	1971	0
180	20231020	180100	43446384	1971	1971	1971	1971	0
181	20231020	180000	43446384	1971	1971	1971	1971	0
182	20231020	175900	43446384	1971	1971	1971	1971	200
183	20231020	175800	43446384	1971	1971	1971	1971	0
184	20231020	175700	43446384	1971	1971	1971	1971	0
185	20231020	175600	43446384	1971	1971	1971	1971	0
186	20231020	175500	43446384	1971	1971	1971	1971	0
187	20231020	175400	43446384	1971	1971	1971	1971	0
188	20231020	175300	43446384	1971	1971	1971	1971	0
189	20231020	175200	43446384	1971	1971	1971	1971	0
190	20231020	175100	43446384	1971	1971	1971	1971	0
191	20231020	175000	43446384	1971	1971	1971	1971	0
192	20231020	174900	43446384	1971	1971	1971	1971	0
193	20231020	174800	43446384	1971	1971	1971	1971	0
194	20231020	174700	43446384	1971	1971	1971	1971	0
195	20231020	174600	43446384	1971	1971	1971	1971	0
196	20231020	174500	43446384	1971	1971	1971	1971	0
197	20231020	174400	43446384	1971	1971	1971	1971	0
198	20231020	174300	43446384	1971	1971	1971	1971	0
199	20231020	174200	43446384	1971	1971	1971	1971	0
200	20231020	174100	43446384	1971	1971	1971	1971	0
201	20231020	174000	43446384	1971	1971	1971	1971	0
202	20231020	173900	43446384	1971	1971	1971	1971	0
203	20231020	173800	43446384	1971	1971	1971	1971	0
204	20231020	173700	43446384	1971	1971	1971	1971	0
205	20231020	173600	43446384	1971	1971	1971	1971	0
206	20231020	173500	43446384	1971	1971	1971	1971	0
207	20231020	173400	43446384	1971	1971	1971	1971	0
208	20231020	173300	43446384	1971	1971	1971	1971	0
209	20231020	173200	43446384	1971	1971	1971	1971	0
210	20231020	173100	43446384	1971	1971	1971	1971	0
211	20231020	173000	43446384	1971	1971	1971	1971	0
212	20231020	172900	43446384	1971	1971	1971	1971	200
213	20231020	172800	43446384	1971	1971	1971	1971	0
214	20231020	172700	43446384	1971	1971	1971	1971	0
215	20231020	172600	43446384	1971	1971	1971	1971	0
216	20231020	172500	43446384	1971	1971	1971	1971	0
217	20231020	172400	43446384	1971	1971	1971	1971	0
218	20231020	172300	43446384	1971	1971	1971	1971	0
219	20231020	172200	43446384	1971	1971	1971	1971	0
220	20231020	172100	43446384	1971	1971	1971	1971	0
221	20231020	172000	43446384	1971	1971	1971	1971	0
222	20231020	171900	43446384	1971	1971	1971	1971	0
223	20231020	171800	43446384	1971	1971	1971	1971	0
224	20231020	171700	43446384	1971	1971	1971	1971	0
225	20231020	171600	43446384	1971	1971	1971	1971	0
226	20231020	171500	43446384	1971	1971	1971	1971	0
227	20231020	171400	43446384	1971	1971	1971	1971	0
228	20231020	171300	43446384	1971	1971	1971	1971	0
229	20231020	171200	43446384	1971	1971	1971	1971	0
230	20231020	171100	43446384	1971	1971	1971	1971	0
231	20231020	171000	43446384	1971	1971	1971	1971	0
232	20231020	170900	43446384	1971	1971	1971	1971	0
233	20231020	170800	43446384	1971	1971	1971	1971	0
234	20231020	170700	43446384	1971	1971	1971	1971	0
235	20231020	170600	43446384	1971	1971	1971	1971	0
236	20231020	170500	43446384	1971	1971	1971	1971	0
237	20231020	170400	43446384	1971	1971	1971	1971	0
238	20231020	170300	43446384	1971	1971	1971	1971	0
239	20231020	170200	43446384	1971	1971	1971	1971	0
240	20231020	170100	43446384	1971	1971	1971	1971	0
241	20231020	170000	43446384	1971	1971	1971	1971	0
242	20231020	165900	43446384	1971	1971	1971	1971	200
243	20231020	165800	43446384	1971	1971	1971	1971	0
244	20231020	165700	43446384	1971	1971	1971	1971	0
245	20231020	165600	43446384	1971	1971	1971	1971	0
246	20231020	165500	43446384	1971	1971	1971	1971	0
247	20231020	165400	43446384	1971	1971	1971	1971	0
248	20231020	165300	43446384	1971	1971	1971	1971	0
249	20231020	165200	43446384	1971	1971	1971	1971	0
250	20231020	165100	43446384	1971	1971	1971	1971	0
251	20231020	165000	43446384	1971	1971	1971	1971	0
252	20231020	164900	43446384	1971	1971	1971	1971	0
253	20231020	164800	43446384	1971	1971	1971	1971	0
254	20231020	164700	43446384	1971	1971	1971	1971	0
255	20231020	164600	43446384	1971	1971	1971	1971	0
256	20231020	164500	43446384	1971	1971	1971	1971	0
257	20231020	164400	43446384	1971	1971	1971	1971	0
258	20231020	164300	43446384	1971	1971	1971	1971	0
259	20231020	164200	43446384	1971	1971	1971	1971	0
260	20231020	164100	43446384	1971	1971	1971	1971	0
261	20231020	164000	43446384	1971	1971	1971	1971	0
262	20231020	163900	43446384	1971	1971	1971	1971	0
263	20231020	163800	43446384	1971	1971	1971	1971	0
264	20231020	163700	43446384	1971	1971	1971	1971	0
265	20231020	163600	43446384	1971	1971	1971	1971	0
266	20231020	163500	43446384	1971	1971	1971	1971	0
267	20231020	163400	43446384	1971	1971	1971	1971	0
268	20231020	163300	43446384	1971	1971	1971	1971	0
269	20231020	163200	43446384	1971	1971	1971	1971	0
270	20231020	163100	43446384	1971	1971	1971	1971	0
271	20231020	163000	43446384	1971	1971	1971	1971	0
272	20231020	162900	43446384	1971	1971	1971	1971	200
273	20231020	162800	43446384	1971	1971	1971	1971	0
274	20231020	162700	43446384	1971	1971	1971	1971	0
275	20231020	162600	43446384	1971	1971	1971	1971	0
276	20231020	162500	43446384	1971	1971	1971	1971	0
277	20231020	162400	43446384	1971	1971	1971	1971	0
278	20231020	162300	43446384	1971	1971	1971	1971	0
279	20231020	162200	43446384	1971	1971	1971	1971	0
280	20231020	162100	43446384	1971	1971	1971	1971	0
281	20231020	162000	43446384	1971	1971	1971	1971	0
282	20231020	161900	43446384	1971	1971	1971	1971	0
283	20231020	161800	43446384	1971	1971	1971	1971	0
284	20231020	161700	43446384	1971	1971	1971	1971	0
285	20231020	161600	43446384	1971	1971	1971	1971	0
286	20231020	161500	43446384	1971	1971	1971	1971	0
287	20231020	161400	43446384	1971	1971	1971	1971	0
288	20231020	161300	43446384	1971	1971	1971	1971	0
289	20231020	161200	43446384	1971	1971	1971	1971	0
290	20231020	161100	43446384	1971	1971	1971	1971	0
291	20231020	161000	43446384	1971	1971	1971	1971	0
292	20231020	160900	43446384	1971	1971	1971	1971	0
293	20231020	160800	43446384	1971	1971	1971	1971	0
294	20231020	160700	43446384	1971	1971	1971	1971	0
295	20231020	160600	43446384	1971	1971	1971	1971	0
296	20231020	160500	43446384	1971	1971	1971	1971	0
297	20231020	160400	43446384	1971	1971	1971	1971	0
298	20231020	160300	43446384	1971	1971	1971	1971	0
299	20231020	160200	43446384	1971	1971	1971	1971	0
300	20231020	160100	43446384	1971	1971	1971	1971	0
301	20231020	160000	43446384	1971	1971	1971	1971	0
302	20231020	155900	43446384	1971	1971	1971	1971	200
303	20231020	155800	43446384	1971	1971	1971	1971	0
304	20231020	155700	43446384	1971	1971	1971	1971	0
305	20231020	155600	43446384	1971	1971	1971	1971	0
306	20231020	155500	43446384	1971	1971	1971	1971	0
307	20231020	155400	43446384	1971	1971	1971	1971	0
308	20231020	155300	43446384	1971	1971	1971	1971	0
309	20231020	155200	43446384	1971	1971	1971	1971	0
310	20231020	155100	43446384	1971	1971	1971	1971	0
311	20231020	155000	43446384	1971	1971	1971	1971	0
312	20231020	154900	43446384	1971	1971	1971	1971	0
313	20231020	154800	43446384	1971	1971	1971	1971	0
314	20231020	154700	43446384	1971	1971	1971	1971	0
315	20231020	154600	43446384	1971	1971	1971	1971	0
316	20231020	154500	43446384	1971	1971	1971	1971	0
317	20231020	154400	43446384	1971	1971	1971	1971	0
318	20231020	154300	43446384	1971	1971	1971	1971	0
319	20231020	154200	43446384	1971	1971	1971	1971	0
320	20231020	154100	43446384	1971	1971	1971	1971	0
321	20231020	154000	43446384	1971	1971	1971	1971	0
322	20231020	153900	43446384	1971	1971	1971	1971	0
323	20231020	153800	43446384	1971	1971	1971	1971	0
324	20231020	153700	43446384	1971	1971	1971	1971	0
325	20231020	153600	43446384	1971	1971	1971	1971	0
326	20231020	153500	43446384	1971	1971	1971	1971	0
327	20231020	153400	43446384	1971	1971	1971	1971	0
328	20231020	153300	43446384	1971	1971	1971	1971	0
329	20231020	153200	43446384	1971	1971	1971	1971	0
330	20231020	153100	43446384	1971	1971	1971	1971	0
331	20231020	153000	43446384	1971	1971	1971	1971	200
332	20231020	152900	43052184	1972	1972	1972	1972	0
333	20231020	152800	43052184	1972	1972	1972	1972	0
334	20231020	152700	43052184	1972	1972	1972	1972	0
335	20231020	152600	43052184	1972	1972	1972	1972	0
336	20231020	152500	43052184	1972	1972	1972	1972	0
337	20231020	152400	43052184	1972	1972	1972	1972	0
338	20231020	152300	43052184	1972	1972	1972	1972	0
339	20231020	152200	43052184	1972	1972	1972	1972	0
340	20231020	152100	43052184	1972	1972	1972	1972	0
341	20231020	152000	43052184	1972	1972	1972	1972	0
342	20231020	151900	43052184	1972	1972	1972	1972	1
343	20231020	151800	43050212	1968	1968	1968	1968	100
344	20231020	151700	42853412	1972	1972	1972	1972	0
345	20231020	151600	42853412	1972	1972	1972	1972	0
346	20231020	151500	42853412	1972	1972	1972	1972	0
347	20231020	151400	42853412	1972	1972	1972	1972	0
348	20231020	151300	42853412	1972	1972	1972	1972	0
349	20231020	151200	42853412	1972	1972	1972	1972	10
350	20231020	151100	42833692	1965	1965	1965	1965	0
351	20231020	151000	42833692	1965	1965	1965	1965	0
352	20231020	150900	42833692	1965	1969	1969	1965	3904
353	20231020	150800	35146736	1972	1972	1972	1972	0
354	20231020	150700	35146736	1972	1972	1972	1972	0
355	20231020	150600	35146736	1972	1972	1972	1972	0
356	20231020	150500	35146736	1972	1972	1972	1972	0
357	20231020	150400	35146736	1972	1972	1972	1972	0
358	20231020	150300	35146736	1972	1972	1972	1972	0
359	20231020	150200	35146736	1972	1972	1972	1972	0
360	20231020	150100	35146736	1972	1972	1972	1972	0
361	20231020	150000	35146736	1972	1972	1972	1972	0
362	20231020	145900	35146736	1972	1972	1972	1972	0
363	20231020	145800	35146736	1972	1972	1972	1972	0
364	20231020	145700	35146736	1972	1972	1972	1972	5
365	20231020	145600	35136876	1972	1972	1972	1972	0
366	20231020	145500	35136876	1972	1969	1972	1969	7014
367	20231020	145400	21326278	1972	1972	1972	1972	0
368	20231020	145300	21326278	1972	1972	1972	1972	0
369	20231020	145200	21326278	1972	1972	1972	1972	0
370	20231020	145100	21326278	1972	1972	1972	1972	0
371	20231020	145000	21326278	1972	1972	1972	1972	0
372	20231020	144900	21326278	1972	1972	1972	1972	0
373	20231020	144800	21326278	1972	1972	1972	1972	0
374	20231020	144700	21326278	1972	1972	1972	1972	0
375	20231020	144600	21326278	1972	1972	1972	1972	0
376	20231020	144500	21326278	1972	1972	1972	1972	0
377	20231020	144400	21326278	1972	1972	1972	1972	0
378	20231020	144300	21326278	1972	1972	1972	1972	0
379	20231020	144200	21326278	1972	1972	1972	1972	0
380	20231020	144100	21326278	1972	1972	1972	1972	10
381	20231020	144000	21306558	1969	1970	1970	1969	547
382	20231020	143900	20229368	1973	1973	1973	1973	0
383	20231020	143800	20229368	1973	1973	1973	1973	0
384	20231020	143700	20229368	1973	1973	1973	1973	0
385	20231020	143600	20229368	1973	1973	1973	1973	0
386	20231020	143500	20229368	1973	1973	1973	1973	0
387	20231020	143400	20229368	1973	1973	1973	1973	0
388	20231020	143300	20229368	1973	1973	1973	1973	0
389	20231020	143200	20229368	1973	1973	1973	1973	0
390	20231020	143100	20229368	1973	1973	1973	1973	0
391	20231020	143000	20229368	1973	1973	1973	1973	0
392	20231020	142900	20229368	1973	1973	1973	1973	0
393	20231020	142800	20229368	1973	1973	1973	1973	0
394	20231020	142700	20229368	1973	1973	1973	1973	0
395	20231020	142600	20229368	1973	1973	1973	1973	0
396	20231020	142500	20229368	1973	1973	1973	1973	0
397	20231020	142400	20229368	1973	1973	1973	1973	0
398	20231020	142300	20229368	1973	1973	1973	1973	0
399	20231020	142200	20229368	1973	1973	1973	1973	0
400	20231020	142100	20229368	1973	1973	1973	1973	0
401	20231020	142000	20229368	1973	1973	1973	1973	0
402	20231020	141900	20229368	1973	1970	1973	1970	21
403	20231020	141800	20187968	1973	1973	1973	1973	50
404	20231020	141700	20089318	1973	1973	1973	1973	0
405	20231020	141600	20089318	1973	1973	1973	1973	0
406	20231020	141500	20089318	1973	1973	1973	1973	0
407	20231020	141400	20089318	1973	1973	1973	1973	0
408	20231020	141300	20089318	1973	1973	1973	1973	0
409	20231020	141200	20089318	1973	1973	1973	1973	10
410	20231020	141100	20069588	1970	1970	1970	1970	170
411	20231020	141000	19734688	1973	1973	1973	1973	0
412	20231020	140900	19734688	1973	1973	1973	1973	0
413	20231020	140800	19734688	1973	1973	1973	1973	0
414	20231020	140700	19734688	1973	1973	1973	1973	0
415	20231020	140600	19734688	1973	1973	1973	1973	0
416	20231020	140500	19734688	1973	1973	1973	1973	11
417	20231020	140400	19712985	1974	1974	1974	1974	0
418	20231020	140300	19712985	1974	1974	1974	1974	0
419	20231020	140200	19712985	1974	1974	1974	1974	0
420	20231020	140100	19712985	1974	1974	1974	1974	0
421	20231020	140000	19712985	1974	1974	1974	1974	0
422	20231020	135900	19712985	1974	1974	1974	1974	0
423	20231020	135800	19712985	1974	1974	1974	1974	0
424	20231020	135700	19712985	1974	1974	1974	1974	50
425	20231020	135600	19614285	1975	1975	1975	1975	0
426	20231020	135500	19614285	1975	1975	1975	1975	0
427	20231020	135400	19614285	1975	1975	1975	1975	0
428	20231020	135300	19614285	1975	1975	1975	1975	0
429	20231020	135200	19614285	1975	1975	1975	1975	0
430	20231020	135100	19614285	1975	1975	1975	1975	0
431	20231020	135000	19614285	1975	1975	1975	1975	0
432	20231020	134900	19614285	1975	1975	1975	1975	0
433	20231020	134800	19614285	1975	1975	1975	1975	10
434	20231020	134700	19594535	1970	1970	1970	1970	400
435	20231020	134600	18806535	1975	1975	1975	1975	0
436	20231020	134500	18806535	1975	1975	1975	1975	0
437	20231020	134400	18806535	1975	1975	1975	1975	0
438	20231020	134300	18806535	1975	1975	1975	1975	0
439	20231020	134200	18806535	1975	1970	1975	1970	1336
440	20231020	134100	16174430	1970	1970	1970	1970	0
441	20231020	134000	16174430	1970	1970	1970	1970	200
442	20231020	133900	15780430	1970	1970	1970	1970	0
443	20231020	133800	15780430	1970	1970	1970	1970	0
444	20231020	133700	15780430	1970	1970	1970	1970	0
445	20231020	133600	15780430	1970	1970	1970	1970	0
446	20231020	133500	15780430	1970	1970	1970	1970	0
447	20231020	133400	15780430	1970	1970	1970	1970	0
448	20231020	133300	15780430	1970	1970	1970	1970	0
449	20231020	133200	15780430	1970	1970	1970	1970	0
450	20231020	133100	15780430	1970	1970	1970	1970	0
451	20231020	133000	15780430	1970	1970	1970	1970	0
452	20231020	132900	15780430	1970	1970	1970	1970	0
453	20231020	132800	15780430	1970	1970	1970	1970	0
454	20231020	132700	15780430	1970	1970	1970	1970	0
455	20231020	132600	15780430	1970	1970	1970	1970	0
456	20231020	132500	15780430	1970	1969	1970	1969	211
457	20231020	132400	15364961	1969	1969	1969	1969	0
458	20231020	132300	15364961	1969	1969	1969	1969	0
459	20231020	132200	15364961	1969	1969	1969	1969	0
460	20231020	132100	15364961	1969	1969	1969	1969	0
461	20231020	132000	15364961	1969	1969	1969	1969	0
462	20231020	131900	15364961	1969	1969	1969	1969	0
463	20231020	131800	15364961	1969	1969	1969	1969	0
464	20231020	131700	15364961	1969	1969	1969	1969	0
465	20231020	131600	15364961	1969	1969	1969	1969	0
466	20231020	131500	15364961	1969	1969	1969	1969	0
467	20231020	131400	15364961	1969	1969	1969	1969	0
468	20231020	131300	15364961	1969	1969	1969	1969	0
469	20231020	131200	15364961	1969	1969	1969	1969	0
470	20231020	131100	15364961	1969	1969	1969	1969	0
471	20231020	131000	15364961	1969	1969	1969	1969	0
472	20231020	130900	15364961	1969	1969	1969	1969	0
473	20231020	130800	15364961	1969	1969	1969	1969	0
474	20231020	130700	15364961	1969	1969	1969	1969	0
475	20231020	130600	15364961	1969	1969	1969	1969	0
476	20231020	130500	15364961	1969	1969	1969	1969	0
477	20231020	130400	15364961	1969	1969	1969	1969	0
478	20231020	130300	15364961	1969	1969	1969	1969	0
479	20231020	130200	15364961	1969	1969	1969	1969	0
480	20231020	130100	15364961	1969	1969	1969	1969	0
481	20231020	130000	15364961	1969	1969	1969	1969	0
482	20231020	125900	15364961	1969	1969	1969	1969	0
483	20231020	125800	15364961	1969	1969	1969	1969	0
484	20231020	125700	15364961	1969	1969	1969	1969	0
485	20231020	125600	15364961	1969	1969	1969	1969	0
486	20231020	125500	15364961	1969	1969	1969	1969	0
487	20231020	125400	15364961	1969	1969	1969	1969	0
488	20231020	125300	15364961	1969	1969	1969	1969	0
489	20231020	125200	15364961	1969	1969	1969	1969	0
490	20231020	125100	15364961	1969	1969	1969	1969	0
491	20231020	125000	15364961	1969	1969	1969	1969	0
492	20231020	124900	15364961	1969	1969	1969	1969	0
493	20231020	124800	15364961	1969	1969	1969	1969	0
494	20231020	124700	15364961	1969	1969	1969	1969	0
495	20231020	124600	15364961	1969	1969	1969	1969	0
496	20231020	124500	15364961	1969	1969	1969	1969	0
497	20231020	124400	15364961	1969	1969	1969	1969	0
498	20231020	124300	15364961	1969	1969	1969	1969	0
499	20231020	124200	15364961	1969	1969	1969	1969	0
500	20231020	124100	15364961	1969	1969	1969	1969	0
501	20231020	124000	15364961	1969	1969	1969	1969	0
502	20231020	123900	15364961	1969	1969	1969	1969	0
503	20231020	123800	15364961	1969	1969	1969	1969	0
504	20231020	123700	15364961	1969	1969	1969	1969	0
505	20231020	123600	15364961	1969	1966	1969	1966	800
506	20231020	123500	13791237	1966	1966	1966	1966	1
507	20231020	123400	13789271	1967	1967	1967	1967	0
508	20231020	123300	13789271	1967	1967	1967	1967	0
509	20231020	123200	13789271	1967	1967	1967	1967	0
510	20231020	123100	13789271	1967	1967	1967	1967	0
511	20231020	123000	13789271	1967	1967	1967	1967	0
512	20231020	122900	13789271	1967	1967	1967	1967	0
513	20231020	122800	13789271	1967	1967	1967	1967	0
514	20231020	122700	13789271	1967	1967	1967	1967	0
515	20231020	122600	13789271	1967	1967	1967	1967	0
516	20231020	122500	13789271	1967	1967	1967	1967	0
517	20231020	122400	13789271	1967	1967	1967	1967	0
518	20231020	122300	13789271	1967	1967	1967	1967	0
519	20231020	122200	13789271	1967	1967	1967	1967	0
520	20231020	122100	13789271	1967	1967	1967	1967	0
521	20231020	122000	13789271	1967	1967	1967	1967	0
522	20231020	121900	13789271	1967	1967	1967	1967	0
523	20231020	121800	13789271	1967	1967	1967	1967	0
524	20231020	121700	13789271	1967	1967	1967	1967	0
525	20231020	121600	13789271	1967	1967	1967	1967	0
526	20231020	121500	13789271	1967	1967	1967	1967	0
527	20231020	121400	13789271	1967	1967	1967	1967	0
528	20231020	121300	13789271	1967	1967	1967	1967	0
529	20231020	121200	13789271	1967	1967	1967	1967	0
530	20231020	121100	13789271	1967	1967	1967	1967	0
531	20231020	121000	13789271	1967	1967	1967	1967	0
532	20231020	120900	13789271	1967	1967	1967	1967	0
533	20231020	120800	13789271	1967	1967	1967	1967	0
534	20231020	120700	13789271	1967	1967	1967	1967	0
535	20231020	120600	13789271	1967	1967	1967	1967	0
536	20231020	120500	13789271	1967	1967	1967	1967	0
537	20231020	120400	13789271	1967	1967	1967	1967	0
538	20231020	120300	13789271	1967	1967	1967	1967	0
539	20231020	120200	13789271	1967	1967	1967	1967	0
540	20231020	120100	13789271	1967	1967	1967	1967	0
541	20231020	120000	13789271	1967	1967	1967	1967	0
542	20231020	115900	13789271	1967	1967	1967	1967	0
543	20231020	115800	13789271	1967	1967	1967	1967	0
544	20231020	115700	13789271	1967	1967	1967	1967	0
545	20231020	115600	13789271	1967	1967	1967	1967	0
546	20231020	115500	13789271	1967	1967	1967	1967	0
547	20231020	115400	13789271	1967	1967	1967	1967	10
548	20231020	115300	13769601	1957	1957	1957	1957	0
549	20231020	115200	13769601	1957	1957	1957	1957	0
550	20231020	115100	13769601	1957	1957	1957	1957	0
551	20231020	115000	13769601	1957	1957	1957	1957	0
552	20231020	114900	13769601	1957	1957	1957	1957	0
553	20231020	114800	13769601	1957	1957	1957	1957	0
554	20231020	114700	13769601	1957	1957	1957	1957	0
555	20231020	114600	13769601	1957	1957	1957	1957	0
556	20231020	114500	13769601	1957	1957	1957	1957	0
557	20231020	114400	13769601	1957	1957	1957	1957	0
558	20231020	114300	13769601	1957	1957	1957	1957	0
559	20231020	114200	13769601	1957	1957	1957	1957	0
560	20231020	114100	13769601	1957	1957	1957	1957	0
561	20231020	114000	13769601	1957	1957	1957	1957	0
562	20231020	113900	13769601	1957	1957	1957	1957	0
563	20231020	113800	13769601	1957	1957	1957	1957	0
564	20231020	113700	13769601	1957	1957	1957	1957	0
565	20231020	113600	13769601	1957	1957	1957	1957	0
566	20231020	113500	13769601	1957	1957	1957	1957	1000
567	20231020	113400	11812601	1957	1957	1957	1957	0
568	20231020	113300	11812601	1957	1957	1957	1957	0
569	20231020	113200	11812601	1957	1957	1957	1957	0
570	20231020	113100	11812601	1957	1957	1957	1957	0
571	20231020	113000	11812601	1957	1957	1957	1957	0
572	20231020	112900	11812601	1957	1957	1957	1957	0
573	20231020	112800	11812601	1957	1957	1957	1957	62
574	20231020	112700	11691267	1957	1957	1957	1957	0
575	20231020	112600	11691267	1957	1957	1957	1957	0
576	20231020	112500	11691267	1957	1957	1957	1957	0
577	20231020	112400	11691267	1957	1957	1957	1957	0
578	20231020	112300	11691267	1957	1957	1957	1957	0
579	20231020	112200	11691267	1957	1957	1957	1957	0
580	20231020	112100	11691267	1957	1957	1957	1957	170
581	20231020	112000	11358577	1957	1958	1958	1957	688
582	20231020	111900	10012056	1957	1957	1957	1957	0
583	20231020	111800	10012056	1957	1957	1957	1957	0
584	20231020	111700	10012056	1957	1959	1959	1957	470
585	20231020	111600	9092113	1958	1958	1958	1958	0
586	20231020	111500	9092113	1958	1965	1965	1958	300
587	20231020	111400	8504215	1966	1966	1966	1966	0
588	20231020	111300	8504215	1966	1966	1966	1966	223
589	20231020	111200	8065797	1967	1967	1967	1967	0
590	20231020	111100	8065797	1967	1967	1967	1967	0
591	20231020	111000	8065797	1967	1967	1967	1967	52
592	20231020	110900	7963513	1967	1967	1967	1967	0
593	20231020	110800	7963513	1967	1967	1967	1967	5
594	20231020	110700	7953678	1968	1968	1968	1968	0
595	20231020	110600	7953678	1968	1968	1968	1968	0
596	20231020	110500	7953678	1968	1968	1968	1968	0
597	20231020	110400	7953678	1968	1968	1968	1968	0
598	20231020	110300	7953678	1968	1968	1968	1968	10
599	20231020	110200	7933998	1967	1967	1967	1967	0
600	20231020	110100	7933998	1967	1967	1967	1967	2
601	20231020	110000	7930064	1968	1968	1968	1968	0
602	20231020	105900	7930064	1968	1968	1968	1968	0
603	20231020	105800	7930064	1968	1968	1968	1968	0
604	20231020	105700	7930064	1968	1968	1968	1968	0
605	20231020	105600	7930064	1968	1968	1968	1968	0
606	20231020	105500	7930064	1968	1968	1968	1968	0
607	20231020	105400	7930064	1968	1968	1968	1968	0
608	20231020	105300	7930064	1968	1968	1968	1968	1
609	20231020	105200	7928096	1968	1968	1968	1968	0
610	20231020	105100	7928096	1968	1968	1968	1968	0
611	20231020	105000	7928096	1968	1968	1968	1968	0
612	20231020	104900	7928096	1968	1968	1968	1968	1
613	20231020	104800	7926128	1968	1968	1968	1968	10
614	20231020	104700	7906448	1967	1967	1967	1967	0
615	20231020	104600	7906448	1967	1967	1967	1967	1
616	20231020	104500	7904481	1968	1968	1968	1968	0
617	20231020	104400	7904481	1968	1968	1968	1968	1
618	20231020	104300	7902513	1968	1968	1968	1968	1
619	20231020	104200	7900545	1968	1968	1968	1968	0
620	20231020	104100	7900545	1968	1968	1968	1968	1
621	20231020	104000	7898577	1968	1968	1968	1968	3
622	20231020	103900	7892673	1968	1968	1968	1968	0
623	20231020	103800	7892673	1968	1968	1968	1968	1
624	20231020	103700	7890705	1968	1968	1968	1968	0
625	20231020	103600	7890705	1968	1968	1968	1968	0
626	20231020	103500	7890705	1968	1968	1968	1968	1
627	20231020	103400	7888737	1968	1968	1968	1968	0
628	20231020	103300	7888737	1968	1968	1968	1968	0
629	20231020	103200	7888737	1968	1968	1968	1968	0
630	20231020	103100	7888737	1968	1968	1968	1968	0
631	20231020	103000	7888737	1968	1968	1968	1968	0
632	20231020	102900	7888737	1968	1968	1968	1968	0
633	20231020	102800	7888737	1968	1968	1968	1968	0
634	20231020	102700	7888737	1968	1968	1968	1968	0
635	20231020	102600	7888737	1968	1968	1968	1968	0
636	20231020	102500	7888737	1968	1968	1968	1968	0
637	20231020	102400	7888737	1968	1968	1968	1968	0
638	20231020	102300	7888737	1968	1968	1968	1968	0
639	20231020	102200	7888737	1968	1968	1968	1968	0
640	20231020	102100	7888737	1968	1968	1968	1968	0
641	20231020	102000	7888737	1968	1968	1968	1968	0
642	20231020	101900	7888737	1968	1968	1968	1968	1
643	20231020	101800	7886769	1969	1969	1969	1969	0
644	20231020	101700	7886769	1969	1969	1969	1969	0
645	20231020	101600	7886769	1969	1969	1969	1969	0
646	20231020	101500	7886769	1969	1969	1969	1969	0
647	20231020	101400	7886769	1969	1969	1969	1969	0
648	20231020	101300	7886769	1969	1969	1969	1969	0
649	20231020	101200	7886769	1969	1969	1969	1969	0
650	20231020	101100	7886769	1969	1969	1969	1969	0
651	20231020	101000	7886769	1969	1969	1969	1969	1
652	20231020	100900	7884800	1969	1969	1969	1969	0
653	20231020	100800	7884800	1969	1969	1969	1969	0
654	20231020	100700	7884800	1969	1969	1969	1969	0
655	20231020	100600	7884800	1969	1969	1969	1969	0
656	20231020	100500	7884800	1969	1969	1969	1969	0
657	20231020	100400	7884800	1969	1969	1969	1969	2
658	20231020	100300	7880862	1969	1969	1969	1969	0
659	20231020	100200	7880862	1969	1969	1969	1969	0
660	20231020	100100	7880862	1969	1969	1969	1969	0
661	20231020	100000	7880862	1969	1969	1969	1969	0
662	20231020	095900	7880862	1969	1969	1969	1969	0
663	20231020	095800	7880862	1969	1969	1969	1969	0
664	20231020	095700	7880862	1969	1969	1969	1969	10
665	20231020	095600	7861172	1957	1957	1957	1957	30
666	20231020	095500	7802462	1969	1969	1969	1969	0
667	20231020	095400	7802462	1969	1969	1969	1969	10
668	20231020	095300	7782772	1957	1959	1959	1957	657
669	20231020	095200	6496719	1969	1969	1969	1969	0
670	20231020	095100	6496719	1969	1969	1969	1969	0
671	20231020	095000	6496719	1969	1969	1969	1969	0
672	20231020	094900	6496719	1969	1969	1969	1969	0
673	20231020	094800	6496719	1969	1969	1969	1969	0
674	20231020	094700	6496719	1969	1969	1969	1969	10
675	20231020	094600	6477029	1957	1957	1957	1957	38
676	20231020	094500	6402663	1969	1969	1969	1969	0
677	20231020	094400	6402663	1969	1969	1969	1969	0
678	20231020	094300	6402663	1969	1969	1969	1969	0
679	20231020	094200	6402663	1969	1969	1969	1969	0
680	20231020	094100	6402663	1969	1969	1969	1969	0
681	20231020	094000	6402663	1969	1969	1969	1969	0
682	20231020	093900	6402663	1969	1969	1969	1969	0
683	20231020	093800	6402663	1969	1969	1969	1969	0
684	20231020	093700	6402663	1969	1969	1969	1969	0
685	20231020	093600	6402663	1969	1969	1969	1969	0
686	20231020	093500	6402663	1969	1969	1969	1969	1
687	20231020	093400	6400694	1969	1969	1969	1969	0
688	20231020	093300	6400694	1969	1957	1969	1957	341
689	20231020	093200	5733237	1959	1968	1968	1959	37
690	20231020	093100	5660743	1969	1969	1969	1969	0
691	20231020	093000	5660743	1969	1969	1969	1969	0
692	20231020	092900	5660743	1969	1969	1969	1969	0
693	20231020	092800	5660743	1969	1969	1969	1969	0
694	20231020	092700	5660743	1969	1969	1969	1969	0
695	20231020	092600	5660743	1969	1969	1969	1969	0
696	20231020	092500	5660743	1969	1969	1969	1969	0
697	20231020	092400	5660743	1969	1969	1969	1969	4
698	20231020	092300	5652867	1970	1970	1970	1970	0
699	20231020	092200	5652867	1970	1970	1970	1970	1
700	20231020	092100	5650897	1970	1970	1970	1970	0
701	20231020	092000	5650897	1970	1970	1970	1970	0
702	20231020	091900	5650897	1970	1970	1970	1970	0
703	20231020	091800	5650897	1970	1970	1970	1970	0
704	20231020	091700	5650897	1970	1970	1970	1970	0
705	20231020	091600	5650897	1970	1970	1970	1970	0
706	20231020	091500	5650897	1970	1970	1970	1970	0
707	20231020	091400	5650897	1970	1970	1970	1970	0
708	20231020	091300	5650897	1970	1970	1970	1970	0
709	20231020	091200	5650897	1970	1970	1970	1970	0
710	20231020	091100	5650897	1970	1970	1970	1970	10
711	20231020	091000	5631197	1957	1958	1958	1957	250
712	20231020	090900	5141946	1970	1970	1970	1970	0
713	20231020	090800	5141946	1970	1970	1970	1970	0
714	20231020	090700	5141946	1970	1970	1970	1970	11
715	20231020	090600	5120276	1957	1961	1961	1957	1740
716	20231020	090500	1710600	1965	1965	1965	1965	460
717	20231020	090400	806700	1970	1970	1970	1970	0
718	20231020	090300	806700	1970	1970	1970	1970	0
719	20231020	090200	806700	1970	1970	1970	1970	0
720	20231020	090100	806700	1970	1970	1970	1965	310
721	20231020	090000	197000	1970	1970	1970	1970	100