KissMeData/452670/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	210600	35742230	1960	1960	1960	1960	2
3	20231027	210500	35742230	1960	1960	1960	1960	0
4	20231027	210400	35742230	1960	1960	1960	1960	0
5	20231027	210300	35742230	1960	1960	1960	1960	0
6	20231027	210200	35742230	1960	1960	1960	1960	0
7	20231027	210100	35742230	1960	1960	1960	1960	0
8	20231027	210000	35742230	1960	1960	1960	1960	0
9	20231027	205900	35742230	1960	1960	1960	1960	0
10	20231027	205800	35742230	1960	1960	1960	1960	0
11	20231027	205700	35742230	1960	1960	1960	1960	0
12	20231027	205600	35742230	1960	1960	1960	1960	0
13	20231027	205500	35742230	1960	1960	1960	1960	0
14	20231027	205400	35742230	1960	1960	1960	1960	0
15	20231027	205300	35742230	1960	1960	1960	1960	0
16	20231027	205200	35742230	1960	1960	1960	1960	0
17	20231027	205100	35742230	1960	1960	1960	1960	0
18	20231027	205000	35742230	1960	1960	1960	1960	0
19	20231027	204900	35742230	1960	1960	1960	1960	0
20	20231027	204800	35742230	1960	1960	1960	1960	0
21	20231027	204700	35742230	1960	1960	1960	1960	0
22	20231027	204600	35742230	1960	1960	1960	1960	0
23	20231027	204500	35742230	1960	1960	1960	1960	0
24	20231027	204400	35742230	1960	1960	1960	1960	0
25	20231027	204300	35742230	1960	1960	1960	1960	0
26	20231027	204200	35742230	1960	1960	1960	1960	0
27	20231027	204100	35742230	1960	1960	1960	1960	0
28	20231027	204000	35742230	1960	1960	1960	1960	0
29	20231027	203900	35742230	1960	1960	1960	1960	0
30	20231027	203800	35742230	1960	1960	1960	1960	0
31	20231027	203700	35742230	1960	1960	1960	1960	0
32	20231027	203600	35742230	1960	1960	1960	1960	2
33	20231027	203500	35742230	1960	1960	1960	1960	0
34	20231027	203400	35742230	1960	1960	1960	1960	0
35	20231027	203300	35742230	1960	1960	1960	1960	0
36	20231027	203200	35742230	1960	1960	1960	1960	0
37	20231027	203100	35742230	1960	1960	1960	1960	0
38	20231027	203000	35742230	1960	1960	1960	1960	0
39	20231027	202900	35742230	1960	1960	1960	1960	0
40	20231027	202800	35742230	1960	1960	1960	1960	0
41	20231027	202700	35742230	1960	1960	1960	1960	0
42	20231027	202600	35742230	1960	1960	1960	1960	0
43	20231027	202500	35742230	1960	1960	1960	1960	0
44	20231027	202400	35742230	1960	1960	1960	1960	0
45	20231027	202300	35742230	1960	1960	1960	1960	0
46	20231027	202200	35742230	1960	1960	1960	1960	0
47	20231027	202100	35742230	1960	1960	1960	1960	0
48	20231027	202000	35742230	1960	1960	1960	1960	0
49	20231027	201900	35742230	1960	1960	1960	1960	0
50	20231027	201800	35742230	1960	1960	1960	1960	0
51	20231027	201700	35742230	1960	1960	1960	1960	0
52	20231027	201600	35742230	1960	1960	1960	1960	0
53	20231027	201500	35742230	1960	1960	1960	1960	0
54	20231027	201400	35742230	1960	1960	1960	1960	0
55	20231027	201300	35742230	1960	1960	1960	1960	0
56	20231027	201200	35742230	1960	1960	1960	1960	0
57	20231027	201100	35742230	1960	1960	1960	1960	0
58	20231027	201000	35742230	1960	1960	1960	1960	0
59	20231027	200900	35742230	1960	1960	1960	1960	0
60	20231027	200800	35742230	1960	1960	1960	1960	0
61	20231027	200700	35742230	1960	1960	1960	1960	0
62	20231027	200600	35742230	1960	1960	1960	1960	2
63	20231027	200500	35742230	1960	1960	1960	1960	0
64	20231027	200400	35742230	1960	1960	1960	1960	0
65	20231027	200300	35742230	1960	1960	1960	1960	0
66	20231027	200200	35742230	1960	1960	1960	1960	0
67	20231027	200100	35742230	1960	1960	1960	1960	0
68	20231027	200000	35742230	1960	1960	1960	1960	0
69	20231027	195900	35742230	1960	1960	1960	1960	0
70	20231027	195800	35742230	1960	1960	1960	1960	0
71	20231027	195700	35742230	1960	1960	1960	1960	0
72	20231027	195600	35742230	1960	1960	1960	1960	0
73	20231027	195500	35742230	1960	1960	1960	1960	0
74	20231027	195400	35742230	1960	1960	1960	1960	0
75	20231027	195300	35742230	1960	1960	1960	1960	0
76	20231027	195200	35742230	1960	1960	1960	1960	0
77	20231027	195100	35742230	1960	1960	1960	1960	0
78	20231027	195000	35742230	1960	1960	1960	1960	0
79	20231027	194900	35742230	1960	1960	1960	1960	0
80	20231027	194800	35742230	1960	1960	1960	1960	0
81	20231027	194700	35742230	1960	1960	1960	1960	0
82	20231027	194600	35742230	1960	1960	1960	1960	0
83	20231027	194500	35742230	1960	1960	1960	1960	0
84	20231027	194400	35742230	1960	1960	1960	1960	0
85	20231027	194300	35742230	1960	1960	1960	1960	0
86	20231027	194200	35742230	1960	1960	1960	1960	0
87	20231027	194100	35742230	1960	1960	1960	1960	0
88	20231027	194000	35742230	1960	1960	1960	1960	0
89	20231027	193900	35742230	1960	1960	1960	1960	0
90	20231027	193800	35742230	1960	1960	1960	1960	0
91	20231027	193700	35742230	1960	1960	1960	1960	0
92	20231027	193600	35742230	1960	1960	1960	1960	2
93	20231027	193500	35742230	1960	1960	1960	1960	0
94	20231027	193400	35742230	1960	1960	1960	1960	0
95	20231027	193300	35742230	1960	1960	1960	1960	0
96	20231027	193200	35742230	1960	1960	1960	1960	0
97	20231027	193100	35742230	1960	1960	1960	1960	0
98	20231027	193000	35742230	1960	1960	1960	1960	0
99	20231027	192900	35742230	1960	1960	1960	1960	0
100	20231027	192800	35742230	1960	1960	1960	1960	0
101	20231027	192700	35742230	1960	1960	1960	1960	0
102	20231027	192600	35742230	1960	1960	1960	1960	0
103	20231027	192500	35742230	1960	1960	1960	1960	0
104	20231027	192400	35742230	1960	1960	1960	1960	0
105	20231027	192300	35742230	1960	1960	1960	1960	0
106	20231027	192200	35742230	1960	1960	1960	1960	0
107	20231027	192100	35742230	1960	1960	1960	1960	0
108	20231027	192000	35742230	1960	1960	1960	1960	0
109	20231027	191900	35742230	1960	1960	1960	1960	0
110	20231027	191800	35742230	1960	1960	1960	1960	0
111	20231027	191700	35742230	1960	1960	1960	1960	0
112	20231027	191600	35742230	1960	1960	1960	1960	0
113	20231027	191500	35742230	1960	1960	1960	1960	0
114	20231027	191400	35742230	1960	1960	1960	1960	0
115	20231027	191300	35742230	1960	1960	1960	1960	0
116	20231027	191200	35742230	1960	1960	1960	1960	0
117	20231027	191100	35742230	1960	1960	1960	1960	0
118	20231027	191000	35742230	1960	1960	1960	1960	0
119	20231027	190900	35742230	1960	1960	1960	1960	0
120	20231027	190800	35742230	1960	1960	1960	1960	0
121	20231027	190700	35742230	1960	1960	1960	1960	0
122	20231027	190600	35742230	1960	1960	1960	1960	2
123	20231027	190500	35742230	1960	1960	1960	1960	0
124	20231027	190400	35742230	1960	1960	1960	1960	0
125	20231027	190300	35742230	1960	1960	1960	1960	0
126	20231027	190200	35742230	1960	1960	1960	1960	0
127	20231027	190100	35742230	1960	1960	1960	1960	0
128	20231027	190000	35742230	1960	1960	1960	1960	0
129	20231027	185900	35742230	1960	1960	1960	1960	0
130	20231027	185800	35742230	1960	1960	1960	1960	0
131	20231027	185700	35742230	1960	1960	1960	1960	0
132	20231027	185600	35742230	1960	1960	1960	1960	0
133	20231027	185500	35742230	1960	1960	1960	1960	0
134	20231027	185400	35742230	1960	1960	1960	1960	0
135	20231027	185300	35742230	1960	1960	1960	1960	0
136	20231027	185200	35742230	1960	1960	1960	1960	0
137	20231027	185100	35742230	1960	1960	1960	1960	0
138	20231027	185000	35742230	1960	1960	1960	1960	0
139	20231027	184900	35742230	1960	1960	1960	1960	0
140	20231027	184800	35742230	1960	1960	1960	1960	0
141	20231027	184700	35742230	1960	1960	1960	1960	0
142	20231027	184600	35742230	1960	1960	1960	1960	0
143	20231027	184500	35742230	1960	1960	1960	1960	0
144	20231027	184400	35742230	1960	1960	1960	1960	0
145	20231027	184300	35742230	1960	1960	1960	1960	0
146	20231027	184200	35742230	1960	1960	1960	1960	0
147	20231027	184100	35742230	1960	1960	1960	1960	0
148	20231027	184000	35742230	1960	1960	1960	1960	0
149	20231027	183900	35742230	1960	1960	1960	1960	0
150	20231027	183800	35742230	1960	1960	1960	1960	0
151	20231027	183700	35742230	1960	1960	1960	1960	0
152	20231027	183600	35742230	1960	1960	1960	1960	2
153	20231027	183500	35742230	1960	1960	1960	1960	0
154	20231027	183400	35742230	1960	1960	1960	1960	0
155	20231027	183300	35742230	1960	1960	1960	1960	0
156	20231027	183200	35742230	1960	1960	1960	1960	0
157	20231027	183100	35742230	1960	1960	1960	1960	0
158	20231027	183000	35742230	1960	1960	1960	1960	0
159	20231027	182900	35742230	1960	1960	1960	1960	0
160	20231027	182800	35742230	1960	1960	1960	1960	0
161	20231027	182700	35742230	1960	1960	1960	1960	0
162	20231027	182600	35742230	1960	1960	1960	1960	0
163	20231027	182500	35742230	1960	1960	1960	1960	0
164	20231027	182400	35742230	1960	1960	1960	1960	0
165	20231027	182300	35742230	1960	1960	1960	1960	0
166	20231027	182200	35742230	1960	1960	1960	1960	0
167	20231027	182100	35742230	1960	1960	1960	1960	0
168	20231027	182000	35742230	1960	1960	1960	1960	0
169	20231027	181900	35742230	1960	1960	1960	1960	0
170	20231027	181800	35742230	1960	1960	1960	1960	0
171	20231027	181700	35742230	1960	1960	1960	1960	0
172	20231027	181600	35742230	1960	1960	1960	1960	0
173	20231027	181500	35742230	1960	1960	1960	1960	0
174	20231027	181400	35742230	1960	1960	1960	1960	0
175	20231027	181300	35742230	1960	1960	1960	1960	0
176	20231027	181200	35742230	1960	1960	1960	1960	0
177	20231027	181100	35742230	1960	1960	1960	1960	0
178	20231027	181000	35742230	1960	1960	1960	1960	0
179	20231027	180900	35742230	1960	1960	1960	1960	0
180	20231027	180800	35742230	1960	1960	1960	1960	0
181	20231027	180700	35742230	1960	1960	1960	1960	0
182	20231027	180600	35742230	1960	1960	1960	1960	2
183	20231027	180500	35742230	1960	1960	1960	1960	0
184	20231027	180400	35742230	1960	1960	1960	1960	0
185	20231027	180300	35742230	1960	1960	1960	1960	0
186	20231027	180200	35742230	1960	1960	1960	1960	0
187	20231027	180100	35742230	1960	1960	1960	1960	0
188	20231027	180000	35742230	1960	1960	1960	1960	0
189	20231027	175900	35742230	1960	1960	1960	1960	0
190	20231027	175800	35742230	1960	1960	1960	1960	0
191	20231027	175700	35742230	1960	1960	1960	1960	0
192	20231027	175600	35742230	1960	1960	1960	1960	0
193	20231027	175500	35742230	1960	1960	1960	1960	0
194	20231027	175400	35742230	1960	1960	1960	1960	0
195	20231027	175300	35742230	1960	1960	1960	1960	0
196	20231027	175200	35742230	1960	1960	1960	1960	0
197	20231027	175100	35742230	1960	1960	1960	1960	0
198	20231027	175000	35742230	1960	1960	1960	1960	0
199	20231027	174900	35742230	1960	1960	1960	1960	0
200	20231027	174800	35742230	1960	1960	1960	1960	0
201	20231027	174700	35742230	1960	1960	1960	1960	0
202	20231027	174600	35742230	1960	1960	1960	1960	0
203	20231027	174500	35742230	1960	1960	1960	1960	0
204	20231027	174400	35742230	1960	1960	1960	1960	0
205	20231027	174300	35742230	1960	1960	1960	1960	0
206	20231027	174200	35742230	1960	1960	1960	1960	0
207	20231027	174100	35742230	1960	1960	1960	1960	0
208	20231027	174000	35742230	1960	1960	1960	1960	0
209	20231027	173900	35742230	1960	1960	1960	1960	0
210	20231027	173800	35742230	1960	1960	1960	1960	0
211	20231027	173700	35742230	1960	1960	1960	1960	0
212	20231027	173600	35742230	1960	1960	1960	1960	2
213	20231027	173500	35742230	1960	1960	1960	1960	0
214	20231027	173400	35742230	1960	1960	1960	1960	0
215	20231027	173300	35742230	1960	1960	1960	1960	0
216	20231027	173200	35742230	1960	1960	1960	1960	0
217	20231027	173100	35742230	1960	1960	1960	1960	0
218	20231027	173000	35742230	1960	1960	1960	1960	0
219	20231027	172900	35742230	1960	1960	1960	1960	0
220	20231027	172800	35742230	1960	1960	1960	1960	0
221	20231027	172700	35742230	1960	1960	1960	1960	0
222	20231027	172600	35742230	1960	1960	1960	1960	0
223	20231027	172500	35742230	1960	1960	1960	1960	0
224	20231027	172400	35742230	1960	1960	1960	1960	0
225	20231027	172300	35742230	1960	1960	1960	1960	0
226	20231027	172200	35742230	1960	1960	1960	1960	0
227	20231027	172100	35742230	1960	1960	1960	1960	0
228	20231027	172000	35742230	1960	1960	1960	1960	0
229	20231027	171900	35742230	1960	1960	1960	1960	0
230	20231027	171800	35742230	1960	1960	1960	1960	0
231	20231027	171700	35742230	1960	1960	1960	1960	0
232	20231027	171600	35742230	1960	1960	1960	1960	0
233	20231027	171500	35742230	1960	1960	1960	1960	0
234	20231027	171400	35742230	1960	1960	1960	1960	0
235	20231027	171300	35742230	1960	1960	1960	1960	0
236	20231027	171200	35742230	1960	1960	1960	1960	0
237	20231027	171100	35742230	1960	1960	1960	1960	0
238	20231027	171000	35742230	1960	1960	1960	1960	0
239	20231027	170900	35742230	1960	1960	1960	1960	0
240	20231027	170800	35742230	1960	1960	1960	1960	0
241	20231027	170700	35742230	1960	1960	1960	1960	0
242	20231027	170600	35742230	1960	1960	1960	1960	2
243	20231027	170500	35742230	1960	1960	1960	1960	0
244	20231027	170400	35742230	1960	1960	1960	1960	0
245	20231027	170300	35742230	1960	1960	1960	1960	0
246	20231027	170200	35742230	1960	1960	1960	1960	0
247	20231027	170100	35742230	1960	1960	1960	1960	0
248	20231027	170000	35742230	1960	1960	1960	1960	0
249	20231027	165900	35742230	1960	1960	1960	1960	0
250	20231027	165800	35742230	1960	1960	1960	1960	0
251	20231027	165700	35742230	1960	1960	1960	1960	0
252	20231027	165600	35742230	1960	1960	1960	1960	0
253	20231027	165500	35742230	1960	1960	1960	1960	0
254	20231027	165400	35742230	1960	1960	1960	1960	0
255	20231027	165300	35742230	1960	1960	1960	1960	0
256	20231027	165200	35742230	1960	1960	1960	1960	0
257	20231027	165100	35742230	1960	1960	1960	1960	0
258	20231027	165000	35742230	1960	1960	1960	1960	0
259	20231027	164900	35742230	1960	1960	1960	1960	0
260	20231027	164800	35742230	1960	1960	1960	1960	0
261	20231027	164700	35742230	1960	1960	1960	1960	0
262	20231027	164600	35742230	1960	1960	1960	1960	0
263	20231027	164500	35742230	1960	1960	1960	1960	0
264	20231027	164400	35742230	1960	1960	1960	1960	0
265	20231027	164300	35742230	1960	1960	1960	1960	0
266	20231027	164200	35742230	1960	1960	1960	1960	0
267	20231027	164100	35742230	1960	1960	1960	1960	0
268	20231027	164000	35742230	1960	1960	1960	1960	0
269	20231027	163900	35742230	1960	1960	1960	1960	0
270	20231027	163800	35742230	1960	1960	1960	1960	0
271	20231027	163700	35742230	1960	1960	1960	1960	0
272	20231027	163600	35742230	1960	1960	1960	1960	2
273	20231027	163500	35742230	1960	1960	1960	1960	0
274	20231027	163400	35742230	1960	1960	1960	1960	0
275	20231027	163300	35742230	1960	1960	1960	1960	0
276	20231027	163200	35742230	1960	1960	1960	1960	0
277	20231027	163100	35742230	1960	1960	1960	1960	0
278	20231027	163000	35742230	1960	1960	1960	1960	0
279	20231027	162900	35742230	1960	1960	1960	1960	0
280	20231027	162800	35742230	1960	1960	1960	1960	0
281	20231027	162700	35742230	1960	1960	1960	1960	0
282	20231027	162600	35742230	1960	1960	1960	1960	0
283	20231027	162500	35742230	1960	1960	1960	1960	0
284	20231027	162400	35742230	1960	1960	1960	1960	0
285	20231027	162300	35742230	1960	1960	1960	1960	0
286	20231027	162200	35742230	1960	1960	1960	1960	0
287	20231027	162100	35742230	1960	1960	1960	1960	0
288	20231027	162000	35742230	1960	1960	1960	1960	0
289	20231027	161900	35742230	1960	1960	1960	1960	0
290	20231027	161800	35742230	1960	1960	1960	1960	0
291	20231027	161700	35742230	1960	1960	1960	1960	0
292	20231027	161600	35742230	1960	1960	1960	1960	0
293	20231027	161500	35742230	1960	1960	1960	1960	0
294	20231027	161400	35742230	1960	1960	1960	1960	0
295	20231027	161300	35742230	1960	1960	1960	1960	0
296	20231027	161200	35742230	1960	1960	1960	1960	0
297	20231027	161100	35742230	1960	1960	1960	1960	0
298	20231027	161000	35742230	1960	1960	1960	1960	0
299	20231027	160900	35742230	1960	1960	1960	1960	0
300	20231027	160800	35742230	1960	1960	1960	1960	0
301	20231027	160700	35742230	1960	1960	1960	1960	0
302	20231027	160600	35742230	1960	1960	1960	1960	2
303	20231027	160500	35742230	1960	1960	1960	1960	0
304	20231027	160400	35742230	1960	1960	1960	1960	0
305	20231027	160300	35742230	1960	1960	1960	1960	0
306	20231027	160200	35742230	1960	1960	1960	1960	0
307	20231027	160100	35742230	1960	1960	1960	1960	0
308	20231027	160000	35742230	1960	1960	1960	1960	0
309	20231027	155900	35742230	1960	1960	1960	1960	0
310	20231027	155800	35742230	1960	1960	1960	1960	0
311	20231027	155700	35742230	1960	1960	1960	1960	0
312	20231027	155600	35742230	1960	1960	1960	1960	0
313	20231027	155500	35742230	1960	1960	1960	1960	0
314	20231027	155400	35742230	1960	1960	1960	1960	0
315	20231027	155300	35742230	1960	1960	1960	1960	0
316	20231027	155200	35742230	1960	1960	1960	1960	0
317	20231027	155100	35742230	1960	1960	1960	1960	0
318	20231027	155000	35742230	1960	1960	1960	1960	0
319	20231027	154900	35742230	1960	1960	1960	1960	0
320	20231027	154800	35742230	1960	1960	1960	1960	0
321	20231027	154700	35742230	1960	1960	1960	1960	0
322	20231027	154600	35742230	1960	1960	1960	1960	0
323	20231027	154500	35742230	1960	1960	1960	1960	0
324	20231027	154400	35742230	1960	1960	1960	1960	0
325	20231027	154300	35742230	1960	1960	1960	1960	0
326	20231027	154200	35742230	1960	1960	1960	1960	0
327	20231027	154100	35742230	1960	1960	1960	1960	0
328	20231027	154000	35742230	1960	1960	1960	1960	0
329	20231027	153900	35742230	1960	1960	1960	1960	0
330	20231027	153800	35742230	1960	1960	1960	1960	0
331	20231027	153700	35742230	1960	1960	1960	1960	0
332	20231027	153600	35742230	1960	1960	1960	1960	2
333	20231027	153500	35742230	1960	1960	1960	1960	0
334	20231027	153400	35742230	1960	1960	1960	1960	0
335	20231027	153300	35742230	1960	1960	1960	1960	0
336	20231027	153200	35742230	1960	1960	1960	1960	0
337	20231027	153100	35742230	1960	1960	1960	1960	0
338	20231027	153000	35742230	1960	1960	1960	1960	2
339	20231027	152900	35738310	1960	1960	1960	1960	0
340	20231027	152800	35738310	1960	1960	1960	1960	0
341	20231027	152700	35738310	1960	1960	1960	1960	0
342	20231027	152600	35738310	1960	1960	1960	1960	0
343	20231027	152500	35738310	1960	1960	1960	1960	0
344	20231027	152400	35738310	1960	1960	1960	1960	0
345	20231027	152300	35738310	1960	1960	1960	1960	0
346	20231027	152200	35738310	1960	1960	1960	1960	0
347	20231027	152100	35738310	1960	1960	1960	1960	0
348	20231027	152000	35738310	1960	1960	1960	1960	0
349	20231027	151900	35738310	1960	1960	1960	1960	0
350	20231027	151800	35738310	1960	1954	1960	1952	130
351	20231027	151700	35484451	1960	1960	1960	1960	0
352	20231027	151600	35484451	1960	1960	1960	1960	0
353	20231027	151500	35484451	1960	1953	1960	1952	2775
354	20231027	151400	30067472	1959	1959	1959	1959	0
355	20231027	151300	30067472	1959	1959	1959	1959	0
356	20231027	151200	30067472	1959	1959	1959	1959	0
357	20231027	151100	30067472	1959	1959	1959	1959	0
358	20231027	151000	30067472	1959	1959	1959	1959	0
359	20231027	150900	30067472	1959	1959	1959	1959	0
360	20231027	150800	30067472	1959	1959	1959	1959	0
361	20231027	150700	30067472	1959	1959	1959	1959	0
362	20231027	150600	30067472	1959	1959	1959	1959	0
363	20231027	150500	30067472	1959	1959	1959	1959	0
364	20231027	150400	30067472	1959	1959	1959	1959	0
365	20231027	150300	30067472	1959	1959	1959	1959	0
366	20231027	150200	30067472	1959	1959	1959	1959	0
367	20231027	150100	30067472	1959	1959	1959	1959	0
368	20231027	150000	30067472	1959	1959	1959	1959	0
369	20231027	145900	30067472	1959	1959	1959	1959	0
370	20231027	145800	30067472	1959	1959	1959	1959	0
371	20231027	145700	30067472	1959	1959	1959	1959	1
372	20231027	145600	30065513	1959	1959	1959	1959	0
373	20231027	145500	30065513	1959	1959	1959	1959	0
374	20231027	145400	30065513	1959	1959	1959	1959	0
375	20231027	145300	30065513	1959	1959	1959	1959	0
376	20231027	145200	30065513	1959	1959	1959	1959	0
377	20231027	145100	30065513	1959	1959	1959	1959	0
378	20231027	145000	30065513	1959	1959	1959	1959	0
379	20231027	144900	30065513	1959	1959	1959	1959	0
380	20231027	144800	30065513	1959	1959	1959	1959	0
381	20231027	144700	30065513	1959	1959	1959	1959	5
382	20231027	144600	30055718	1952	1952	1952	1952	0
383	20231027	144500	30055718	1952	1953	1953	1952	3849
384	20231027	144400	22542001	1959	1959	1959	1959	0
385	20231027	144300	22542001	1959	1959	1959	1959	0
386	20231027	144200	22542001	1959	1959	1959	1959	0
387	20231027	144100	22542001	1959	1959	1959	1959	0
388	20231027	144000	22542001	1959	1959	1959	1959	0
389	20231027	143900	22542001	1959	1959	1959	1959	0
390	20231027	143800	22542001	1959	1959	1959	1959	0
391	20231027	143700	22542001	1959	1959	1959	1959	0
392	20231027	143600	22542001	1959	1959	1959	1959	0
393	20231027	143500	22542001	1959	1959	1959	1959	0
394	20231027	143400	22542001	1959	1959	1959	1959	0
395	20231027	143300	22542001	1959	1959	1959	1959	0
396	20231027	143200	22542001	1959	1959	1959	1959	0
397	20231027	143100	22542001	1959	1959	1959	1959	0
398	20231027	143000	22542001	1959	1959	1959	1959	0
399	20231027	142900	22542001	1959	1959	1959	1959	0
400	20231027	142800	22542001	1959	1959	1959	1959	0
401	20231027	142700	22542001	1959	1959	1959	1959	0
402	20231027	142600	22542001	1959	1959	1959	1959	0
403	20231027	142500	22542001	1959	1959	1959	1959	0
404	20231027	142400	22542001	1959	1959	1959	1959	0
405	20231027	142300	22542001	1959	1959	1959	1959	0
406	20231027	142200	22542001	1959	1959	1959	1959	0
407	20231027	142100	22542001	1959	1959	1959	1959	0
408	20231027	142000	22542001	1959	1959	1959	1959	0
409	20231027	141900	22542001	1959	1959	1959	1959	0
410	20231027	141800	22542001	1959	1959	1959	1959	0
411	20231027	141700	22542001	1959	1959	1959	1959	0
412	20231027	141600	22542001	1959	1959	1959	1959	0
413	20231027	141500	22542001	1959	1959	1959	1959	50
414	20231027	141400	22444051	1959	1959	1959	1959	0
415	20231027	141300	22444051	1959	1959	1959	1959	0
416	20231027	141200	22444051	1959	1959	1959	1959	0
417	20231027	141100	22444051	1959	1959	1959	1959	0
418	20231027	141000	22444051	1959	1959	1959	1959	0
419	20231027	140900	22444051	1959	1959	1959	1959	0
420	20231027	140800	22444051	1959	1959	1959	1959	0
421	20231027	140700	22444051	1959	1959	1959	1959	0
422	20231027	140600	22444051	1959	1959	1959	1959	0
423	20231027	140500	22444051	1959	1959	1959	1959	0
424	20231027	140400	22444051	1959	1959	1959	1959	0
425	20231027	140300	22444051	1959	1959	1959	1959	1
426	20231027	140200	22442092	1959	1959	1959	1959	0
427	20231027	140100	22442092	1959	1959	1959	1959	0
428	20231027	140000	22442092	1959	1959	1959	1959	0
429	20231027	135900	22442092	1959	1959	1959	1959	0
430	20231027	135800	22442092	1959	1959	1959	1959	0
431	20231027	135700	22442092	1959	1959	1959	1959	0
432	20231027	135600	22442092	1959	1959	1959	1959	0
433	20231027	135500	22442092	1959	1959	1959	1959	0
434	20231027	135400	22442092	1959	1959	1959	1959	0
435	20231027	135300	22442092	1959	1959	1959	1959	50
436	20231027	135200	22344142	1959	1959	1959	1959	0
437	20231027	135100	22344142	1959	1959	1959	1959	0
438	20231027	135000	22344142	1959	1959	1959	1959	0
439	20231027	134900	22344142	1959	1959	1959	1959	0
440	20231027	134800	22344142	1959	1959	1959	1959	0
441	20231027	134700	22344142	1959	1959	1959	1959	0
442	20231027	134600	22344142	1959	1959	1959	1959	0
443	20231027	134500	22344142	1959	1959	1959	1959	0
444	20231027	134400	22344142	1959	1959	1959	1959	0
445	20231027	134300	22344142	1959	1959	1959	1959	0
446	20231027	134200	22344142	1959	1959	1959	1959	0
447	20231027	134100	22344142	1959	1959	1959	1959	0
448	20231027	134000	22344142	1959	1959	1959	1959	0
449	20231027	133900	22344142	1959	1959	1959	1959	0
450	20231027	133800	22344142	1959	1959	1959	1959	0
451	20231027	133700	22344142	1959	1959	1959	1959	0
452	20231027	133600	22344142	1959	1959	1959	1959	0
453	20231027	133500	22344142	1959	1959	1959	1959	0
454	20231027	133400	22344142	1959	1959	1959	1959	0
455	20231027	133300	22344142	1959	1959	1959	1959	5
456	20231027	133200	22334347	1953	1953	1953	1953	0
457	20231027	133100	22334347	1953	1953	1953	1953	0
458	20231027	133000	22334347	1953	1953	1953	1953	1003
459	20231027	132900	20375488	1959	1959	1959	1959	3
460	20231027	132800	20369611	1960	1960	1960	1960	0
461	20231027	132700	20369611	1960	1960	1960	1960	0
462	20231027	132600	20369611	1960	1960	1960	1960	0
463	20231027	132500	20369611	1960	1960	1960	1960	0
464	20231027	132400	20369611	1960	1960	1960	1960	0
465	20231027	132300	20369611	1960	1960	1960	1960	0
466	20231027	132200	20369611	1960	1960	1960	1960	0
467	20231027	132100	20369611	1960	1960	1960	1960	0
468	20231027	132000	20369611	1960	1960	1960	1960	0
469	20231027	131900	20369611	1960	1960	1960	1960	0
470	20231027	131800	20369611	1960	1960	1960	1960	0
471	20231027	131700	20369611	1960	1960	1960	1960	0
472	20231027	131600	20369611	1960	1960	1960	1960	0
473	20231027	131500	20369611	1960	1960	1960	1960	0
474	20231027	131400	20369611	1960	1960	1960	1960	0
475	20231027	131300	20369611	1960	1960	1960	1960	0
476	20231027	131200	20369611	1960	1960	1960	1960	0
477	20231027	131100	20369611	1960	1960	1960	1960	0
478	20231027	131000	20369611	1960	1960	1960	1960	0
479	20231027	130900	20369611	1960	1960	1960	1960	0
480	20231027	130800	20369611	1960	1960	1960	1960	0
481	20231027	130700	20369611	1960	1960	1960	1960	0
482	20231027	130600	20369611	1960	1960	1960	1960	0
483	20231027	130500	20369611	1960	1960	1960	1960	0
484	20231027	130400	20369611	1960	1960	1960	1960	0
485	20231027	130300	20369611	1960	1960	1960	1960	0
486	20231027	130200	20369611	1960	1960	1960	1960	0
487	20231027	130100	20369611	1960	1960	1960	1960	0
488	20231027	130000	20369611	1960	1960	1960	1960	0
489	20231027	125900	20369611	1960	1953	1960	1953	4199
490	20231027	125800	12168929	1954	1958	1958	1954	179
491	20231027	125700	11819127	1960	1960	1960	1960	0
492	20231027	125600	11819127	1960	1960	1960	1960	0
493	20231027	125500	11819127	1960	1960	1960	1960	0
494	20231027	125400	11819127	1960	1960	1960	1960	0
495	20231027	125300	11819127	1960	1960	1960	1960	0
496	20231027	125200	11819127	1960	1960	1960	1960	0
497	20231027	125100	11819127	1960	1960	1960	1960	0
498	20231027	125000	11819127	1960	1960	1960	1960	0
499	20231027	124900	11819127	1960	1960	1960	1960	0
500	20231027	124800	11819127	1960	1960	1960	1960	0
501	20231027	124700	11819127	1960	1960	1960	1960	0
502	20231027	124600	11819127	1960	1960	1960	1960	0
503	20231027	124500	11819127	1960	1960	1960	1960	0
504	20231027	124400	11819127	1960	1960	1960	1960	0
505	20231027	124300	11819127	1960	1960	1960	1960	0
506	20231027	124200	11819127	1960	1960	1960	1960	0
507	20231027	124100	11819127	1960	1960	1960	1960	0
508	20231027	124000	11819127	1960	1960	1960	1960	0
509	20231027	123900	11819127	1960	1960	1960	1960	0
510	20231027	123800	11819127	1960	1960	1960	1960	0
511	20231027	123700	11819127	1960	1960	1960	1960	0
512	20231027	123600	11819127	1960	1960	1960	1960	0
513	20231027	123500	11819127	1960	1960	1960	1960	0
514	20231027	123400	11819127	1960	1960	1960	1960	0
515	20231027	123300	11819127	1960	1960	1960	1960	0
516	20231027	123200	11819127	1960	1960	1960	1960	0
517	20231027	123100	11819127	1960	1960	1960	1960	6
518	20231027	123000	11807367	1960	1960	1960	1960	3
519	20231027	122900	11801487	1960	1960	1960	1960	0
520	20231027	122800	11801487	1960	1960	1960	1960	3
521	20231027	122700	11795607	1961	1961	1961	1961	0
522	20231027	122600	11795607	1961	1961	1961	1961	0
523	20231027	122500	11795607	1961	1961	1961	1961	0
524	20231027	122400	11795607	1961	1961	1961	1961	0
525	20231027	122300	11795607	1961	1961	1961	1961	0
526	20231027	122200	11795607	1961	1961	1961	1961	0
527	20231027	122100	11795607	1961	1961	1961	1961	0
528	20231027	122000	11795607	1961	1961	1961	1961	0
529	20231027	121900	11795607	1961	1961	1961	1961	0
530	20231027	121800	11795607	1961	1961	1961	1961	3
531	20231027	121700	11789724	1962	1962	1962	1962	0
532	20231027	121600	11789724	1962	1962	1962	1962	0
533	20231027	121500	11789724	1962	1962	1962	1962	0
534	20231027	121400	11789724	1962	1962	1962	1962	0
535	20231027	121300	11789724	1962	1962	1962	1962	0
536	20231027	121200	11789724	1962	1962	1962	1962	0
537	20231027	121100	11789724	1962	1962	1962	1962	0
538	20231027	121000	11789724	1962	1962	1962	1962	0
539	20231027	120900	11789724	1962	1962	1962	1962	0
540	20231027	120800	11789724	1962	1962	1962	1962	0
541	20231027	120700	11789724	1962	1962	1962	1962	0
542	20231027	120600	11789724	1962	1962	1962	1962	0
543	20231027	120500	11789724	1962	1962	1962	1962	0
544	20231027	120400	11789724	1962	1962	1962	1962	0
545	20231027	120300	11789724	1962	1962	1962	1962	0
546	20231027	120200	11789724	1962	1962	1962	1962	0
547	20231027	120100	11789724	1962	1962	1962	1962	0
548	20231027	120000	11789724	1962	1962	1962	1962	0
549	20231027	115900	11789724	1962	1962	1962	1962	0
550	20231027	115800	11789724	1962	1962	1962	1962	0
551	20231027	115700	11789724	1962	1962	1962	1962	0
552	20231027	115600	11789724	1962	1962	1962	1962	0
553	20231027	115500	11789724	1962	1962	1962	1962	0
554	20231027	115400	11789724	1962	1962	1962	1962	0
555	20231027	115300	11789724	1962	1962	1962	1962	0
556	20231027	115200	11789724	1962	1962	1962	1962	0
557	20231027	115100	11789724	1962	1962	1962	1962	0
558	20231027	115000	11789724	1962	1962	1962	1962	0
559	20231027	114900	11789724	1962	1962	1962	1962	0
560	20231027	114800	11789724	1962	1962	1962	1962	0
561	20231027	114700	11789724	1962	1962	1962	1962	0
562	20231027	114600	11789724	1962	1962	1962	1962	0
563	20231027	114500	11789724	1962	1962	1962	1962	0
564	20231027	114400	11789724	1962	1962	1962	1962	0
565	20231027	114300	11789724	1962	1962	1962	1962	0
566	20231027	114200	11789724	1962	1962	1962	1962	0
567	20231027	114100	11789724	1962	1962	1962	1962	0
568	20231027	114000	11789724	1962	1962	1962	1962	0
569	20231027	113900	11789724	1962	1962	1962	1962	0
570	20231027	113800	11789724	1962	1962	1962	1962	0
571	20231027	113700	11789724	1962	1962	1962	1962	0
572	20231027	113600	11789724	1962	1962	1962	1962	0
573	20231027	113500	11789724	1962	1962	1962	1962	0
574	20231027	113400	11789724	1962	1962	1962	1962	0
575	20231027	113300	11789724	1962	1962	1962	1962	0
576	20231027	113200	11789724	1962	1962	1962	1962	0
577	20231027	113100	11789724	1962	1962	1962	1962	3
578	20231027	113000	11783838	1962	1962	1962	1962	1
579	20231027	112900	11781876	1962	1962	1962	1962	11
580	20231027	112800	11760294	1962	1962	1962	1962	5
581	20231027	112700	11750484	1953	1953	1953	1953	0
582	20231027	112600	11750484	1953	1953	1953	1953	0
583	20231027	112500	11750484	1953	1953	1953	1953	71
584	20231027	112400	11611821	1953	1956	1956	1953	3500
585	20231027	112300	4773798	1956	1956	1956	1956	0
586	20231027	112200	4773798	1956	1956	1956	1956	0
587	20231027	112100	4773798	1956	1956	1956	1956	0
588	20231027	112000	4773798	1956	1956	1956	1956	0
589	20231027	111900	4773798	1956	1958	1958	1956	45
590	20231027	111800	4685769	1962	1962	1962	1962	0
591	20231027	111700	4685769	1962	1962	1962	1962	0
592	20231027	111600	4685769	1962	1962	1962	1962	0
593	20231027	111500	4685769	1962	1962	1962	1962	0
594	20231027	111400	4685769	1962	1962	1962	1962	0
595	20231027	111300	4685769	1962	1962	1962	1962	0
596	20231027	111200	4685769	1962	1962	1962	1962	0
597	20231027	111100	4685769	1962	1962	1962	1962	0
598	20231027	111000	4685769	1962	1962	1962	1962	0
599	20231027	110900	4685769	1962	1962	1962	1962	0
600	20231027	110800	4685769	1962	1962	1962	1962	0
601	20231027	110700	4685769	1962	1962	1962	1962	0
602	20231027	110600	4685769	1962	1962	1962	1962	0
603	20231027	110500	4685769	1962	1962	1962	1962	0
604	20231027	110400	4685769	1962	1962	1962	1962	0
605	20231027	110300	4685769	1962	1962	1962	1962	0
606	20231027	110200	4685769	1962	1962	1962	1962	0
607	20231027	110100	4685769	1962	1962	1962	1962	0
608	20231027	110000	4685769	1962	1962	1962	1962	0
609	20231027	105900	4685769	1962	1962	1962	1962	0
610	20231027	105800	4685769	1962	1962	1962	1962	0
611	20231027	105700	4685769	1962	1962	1962	1962	1
612	20231027	105600	4683807	1962	1962	1962	1962	0
613	20231027	105500	4683807	1962	1962	1962	1962	0
614	20231027	105400	4683807	1962	1962	1962	1962	1
615	20231027	105300	4681845	1964	1964	1964	1964	0
616	20231027	105200	4681845	1964	1964	1964	1964	0
617	20231027	105100	4681845	1964	1964	1964	1964	0
618	20231027	105000	4681845	1964	1964	1964	1964	0
619	20231027	104900	4681845	1964	1964	1964	1964	0
620	20231027	104800	4681845	1964	1964	1964	1964	0
621	20231027	104700	4681845	1964	1964	1964	1964	0
622	20231027	104600	4681845	1964	1964	1964	1964	0
623	20231027	104500	4681845	1964	1964	1964	1964	0
624	20231027	104400	4681845	1964	1964	1964	1964	0
625	20231027	104300	4681845	1964	1964	1964	1964	0
626	20231027	104200	4681845	1964	1964	1964	1964	0
627	20231027	104100	4681845	1964	1964	1964	1964	0
628	20231027	104000	4681845	1964	1964	1964	1964	0
629	20231027	103900	4681845	1964	1964	1964	1964	0
630	20231027	103800	4681845	1964	1964	1964	1964	0
631	20231027	103700	4681845	1964	1964	1964	1964	0
632	20231027	103600	4681845	1964	1964	1964	1964	0
633	20231027	103500	4681845	1964	1964	1964	1964	0
634	20231027	103400	4681845	1964	1964	1964	1964	0
635	20231027	103300	4681845	1964	1964	1964	1964	0
636	20231027	103200	4681845	1964	1964	1964	1964	0
637	20231027	103100	4681845	1964	1964	1964	1964	0
638	20231027	103000	4681845	1964	1964	1964	1964	0
639	20231027	102900	4681845	1964	1964	1964	1964	0
640	20231027	102800	4681845	1964	1964	1964	1964	0
641	20231027	102700	4681845	1964	1964	1964	1964	0
642	20231027	102600	4681845	1964	1964	1964	1964	0
643	20231027	102500	4681845	1964	1964	1964	1964	0
644	20231027	102400	4681845	1964	1964	1964	1964	0
645	20231027	102300	4681845	1964	1964	1964	1964	0
646	20231027	102200	4681845	1964	1964	1964	1964	0
647	20231027	102100	4681845	1964	1964	1964	1964	0
648	20231027	102000	4681845	1964	1964	1964	1964	0
649	20231027	101900	4681845	1964	1964	1964	1964	0
650	20231027	101800	4681845	1964	1964	1964	1964	0
651	20231027	101700	4681845	1964	1964	1964	1964	0
652	20231027	101600	4681845	1964	1964	1964	1964	0
653	20231027	101500	4681845	1964	1964	1964	1964	0
654	20231027	101400	4681845	1964	1964	1964	1964	0
655	20231027	101300	4681845	1964	1964	1964	1964	1
656	20231027	101200	4679881	1964	1964	1964	1964	0
657	20231027	101100	4679881	1964	1964	1964	1964	0
658	20231027	101000	4679881	1964	1964	1964	1964	0
659	20231027	100900	4679881	1964	1964	1964	1964	0
660	20231027	100800	4679881	1964	1964	1964	1964	0
661	20231027	100700	4679881	1964	1964	1964	1964	1
662	20231027	100600	4677917	1965	1965	1965	1965	0
663	20231027	100500	4677917	1965	1965	1965	1965	0
664	20231027	100400	4677917	1965	1965	1965	1965	0
665	20231027	100300	4677917	1965	1965	1965	1965	0
666	20231027	100200	4677917	1965	1965	1965	1965	0
667	20231027	100100	4677917	1965	1965	1965	1965	1
668	20231027	100000	4675952	1965	1965	1965	1965	1
669	20231027	095900	4673987	1956	1956	1956	1956	181
670	20231027	095800	4319951	1965	1965	1965	1965	0
671	20231027	095700	4319951	1965	1965	1965	1965	0
672	20231027	095600	4319951	1965	1959	1965	1956	1003
673	20231027	095500	2356844	1959	1959	1959	1959	72
674	20231027	095400	2215796	1964	1964	1964	1964	0
675	20231027	095300	2215796	1964	1964	1964	1964	1
676	20231027	095200	2213832	1964	1964	1964	1964	0
677	20231027	095100	2213832	1964	1964	1964	1964	0
678	20231027	095000	2213832	1964	1964	1964	1964	1
679	20231027	094900	2211868	1965	1965	1965	1965	0
680	20231027	094800	2211868	1965	1965	1965	1965	0
681	20231027	094700	2211868	1965	1965	1965	1965	0
682	20231027	094600	2211868	1965	1965	1965	1965	0
683	20231027	094500	2211868	1965	1965	1965	1965	0
684	20231027	094400	2211868	1965	1965	1965	1965	0
685	20231027	094300	2211868	1965	1965	1965	1965	0
686	20231027	094200	2211868	1965	1965	1965	1965	0
687	20231027	094100	2211868	1965	1965	1965	1965	0
688	20231027	094000	2211868	1965	1965	1965	1965	0
689	20231027	093900	2211868	1965	1965	1965	1965	0
690	20231027	093800	2211868	1965	1965	1965	1965	0
691	20231027	093700	2211868	1965	1965	1965	1965	0
692	20231027	093600	2211868	1965	1965	1965	1965	0
693	20231027	093500	2211868	1965	1965	1965	1965	0
694	20231027	093400	2211868	1965	1965	1965	1965	0
695	20231027	093300	2211868	1965	1965	1965	1965	0
696	20231027	093200	2211868	1965	1965	1965	1965	0
697	20231027	093100	2211868	1965	1965	1965	1965	0
698	20231027	093000	2211868	1965	1965	1965	1965	0
699	20231027	092900	2211868	1965	1965	1965	1965	0
700	20231027	092800	2211868	1965	1965	1965	1965	0
701	20231027	092700	2211868	1965	1965	1965	1965	0
702	20231027	092600	2211868	1965	1965	1965	1965	0
703	20231027	092500	2211868	1965	1965	1965	1965	0
704	20231027	092400	2211868	1965	1965	1965	1965	0
705	20231027	092300	2211868	1965	1965	1965	1965	0
706	20231027	092200	2211868	1965	1965	1965	1965	0
707	20231027	092100	2211868	1965	1965	1965	1965	0
708	20231027	092000	2211868	1965	1965	1965	1965	0
709	20231027	091900	2211868	1965	1965	1965	1965	0
710	20231027	091800	2211868	1965	1960	1965	1960	22
711	20231027	091700	2168698	1960	1965	1965	1960	10
712	20231027	091600	2149093	1965	1965	1965	1965	0
713	20231027	091500	2149093	1965	1965	1965	1965	0
714	20231027	091400	2149093	1965	1965	1965	1965	0
715	20231027	091300	2149093	1965	1965	1965	1965	0
716	20231027	091200	2149093	1965	1965	1965	1965	0
717	20231027	091100	2149093	1965	1965	1965	1965	0
718	20231027	091000	2149093	1965	1965	1965	1965	0
719	20231027	090900	2149093	1965	1965	1965	1965	0
720	20231027	090800	2149093	1965	1965	1965	1965	0
721	20231027	090700	2149093	1965	1965	1965	1965	0
722	20231027	090600	2149093	1965	1965	1965	1965	0
723	20231027	090500	2149093	1965	1965	1965	1965	0
724	20231027	090400	2149093	1965	1965	1965	1965	0
725	20231027	090300	2149093	1965	1965	1965	1965	10
726	20231027	090200	2129443	1959	1959	1965	1959	74
727	20231027	090100	1984417	1959	1958	1959	1958	10
728	20231027	090000	1964828	1957	1957	1957	1957	1004