KissMeData/088790/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	194200	44435744	1985	1985	1985	1985	110
3	20231020	194100	44435744	1985	1985	1985	1985	0
4	20231020	194000	44435744	1985	1985	1985	1985	0
5	20231020	193900	44435744	1985	1985	1985	1985	0
6	20231020	193800	44435744	1985	1985	1985	1985	0
7	20231020	193700	44435744	1985	1985	1985	1985	0
8	20231020	193600	44435744	1985	1985	1985	1985	0
9	20231020	193500	44435744	1985	1985	1985	1985	0
10	20231020	193400	44435744	1985	1985	1985	1985	0
11	20231020	193300	44435744	1985	1985	1985	1985	0
12	20231020	193200	44435744	1985	1985	1985	1985	0
13	20231020	193100	44435744	1985	1985	1985	1985	0
14	20231020	193000	44435744	1985	1985	1985	1985	0
15	20231020	192900	44435744	1985	1985	1985	1985	0
16	20231020	192800	44435744	1985	1985	1985	1985	0
17	20231020	192700	44435744	1985	1985	1985	1985	0
18	20231020	192600	44435744	1985	1985	1985	1985	0
19	20231020	192500	44435744	1985	1985	1985	1985	0
20	20231020	192400	44435744	1985	1985	1985	1985	0
21	20231020	192300	44435744	1985	1985	1985	1985	0
22	20231020	192200	44435744	1985	1985	1985	1985	0
23	20231020	192100	44435744	1985	1985	1985	1985	0
24	20231020	192000	44435744	1985	1985	1985	1985	0
25	20231020	191900	44435744	1985	1985	1985	1985	0
26	20231020	191800	44435744	1985	1985	1985	1985	0
27	20231020	191700	44435744	1985	1985	1985	1985	0
28	20231020	191600	44435744	1985	1985	1985	1985	0
29	20231020	191500	44435744	1985	1985	1985	1985	0
30	20231020	191400	44435744	1985	1985	1985	1985	0
31	20231020	191300	44435744	1985	1985	1985	1985	0
32	20231020	191200	44435744	1985	1985	1985	1985	110
33	20231020	191100	44435744	1985	1985	1985	1985	0
34	20231020	191000	44435744	1985	1985	1985	1985	0
35	20231020	190900	44435744	1985	1985	1985	1985	0
36	20231020	190800	44435744	1985	1985	1985	1985	0
37	20231020	190700	44435744	1985	1985	1985	1985	0
38	20231020	190600	44435744	1985	1985	1985	1985	0
39	20231020	190500	44435744	1985	1985	1985	1985	0
40	20231020	190400	44435744	1985	1985	1985	1985	0
41	20231020	190300	44435744	1985	1985	1985	1985	0
42	20231020	190200	44435744	1985	1985	1985	1985	0
43	20231020	190100	44435744	1985	1985	1985	1985	0
44	20231020	190000	44435744	1985	1985	1985	1985	0
45	20231020	185900	44435744	1985	1985	1985	1985	0
46	20231020	185800	44435744	1985	1985	1985	1985	0
47	20231020	185700	44435744	1985	1985	1985	1985	0
48	20231020	185600	44435744	1985	1985	1985	1985	0
49	20231020	185500	44435744	1985	1985	1985	1985	0
50	20231020	185400	44435744	1985	1985	1985	1985	0
51	20231020	185300	44435744	1985	1985	1985	1985	0
52	20231020	185200	44435744	1985	1985	1985	1985	0
53	20231020	185100	44435744	1985	1985	1985	1985	0
54	20231020	185000	44435744	1985	1985	1985	1985	0
55	20231020	184900	44435744	1985	1985	1985	1985	0
56	20231020	184800	44435744	1985	1985	1985	1985	0
57	20231020	184700	44435744	1985	1985	1985	1985	0
58	20231020	184600	44435744	1985	1985	1985	1985	0
59	20231020	184500	44435744	1985	1985	1985	1985	0
60	20231020	184400	44435744	1985	1985	1985	1985	0
61	20231020	184300	44435744	1985	1985	1985	1985	0
62	20231020	184200	44435744	1985	1985	1985	1985	110
63	20231020	184100	44435744	1985	1985	1985	1985	0
64	20231020	184000	44435744	1985	1985	1985	1985	0
65	20231020	183900	44435744	1985	1985	1985	1985	0
66	20231020	183800	44435744	1985	1985	1985	1985	0
67	20231020	183700	44435744	1985	1985	1985	1985	0
68	20231020	183600	44435744	1985	1985	1985	1985	0
69	20231020	183500	44435744	1985	1985	1985	1985	0
70	20231020	183400	44435744	1985	1985	1985	1985	0
71	20231020	183300	44435744	1985	1985	1985	1985	0
72	20231020	183200	44435744	1985	1985	1985	1985	0
73	20231020	183100	44435744	1985	1985	1985	1985	0
74	20231020	183000	44435744	1985	1985	1985	1985	0
75	20231020	182900	44435744	1985	1985	1985	1985	0
76	20231020	182800	44435744	1985	1985	1985	1985	0
77	20231020	182700	44435744	1985	1985	1985	1985	0
78	20231020	182600	44435744	1985	1985	1985	1985	0
79	20231020	182500	44435744	1985	1985	1985	1985	0
80	20231020	182400	44435744	1985	1985	1985	1985	0
81	20231020	182300	44435744	1985	1985	1985	1985	0
82	20231020	182200	44435744	1985	1985	1985	1985	0
83	20231020	182100	44435744	1985	1985	1985	1985	0
84	20231020	182000	44435744	1985	1985	1985	1985	0
85	20231020	181900	44435744	1985	1985	1985	1985	0
86	20231020	181800	44435744	1985	1985	1985	1985	0
87	20231020	181700	44435744	1985	1985	1985	1985	0
88	20231020	181600	44435744	1985	1985	1985	1985	0
89	20231020	181500	44435744	1985	1985	1985	1985	0
90	20231020	181400	44435744	1985	1985	1985	1985	0
91	20231020	181300	44435744	1985	1985	1985	1985	0
92	20231020	181200	44435744	1985	1985	1985	1985	110
93	20231020	181100	44435744	1985	1985	1985	1985	0
94	20231020	181000	44435744	1985	1985	1985	1985	0
95	20231020	180900	44435744	1985	1985	1985	1985	0
96	20231020	180800	44435744	1985	1985	1985	1985	0
97	20231020	180700	44435744	1985	1985	1985	1985	0
98	20231020	180600	44435744	1985	1985	1985	1985	0
99	20231020	180500	44435744	1985	1985	1985	1985	0
100	20231020	180400	44435744	1985	1985	1985	1985	0
101	20231020	180300	44435744	1985	1985	1985	1985	0
102	20231020	180200	44435744	1985	1985	1985	1985	0
103	20231020	180100	44435744	1985	1985	1985	1985	0
104	20231020	180000	44435744	1985	1985	1985	1985	0
105	20231020	175900	44435744	1985	1985	1985	1985	0
106	20231020	175800	44435744	1985	1985	1985	1985	0
107	20231020	175700	44435744	1985	1985	1985	1985	0
108	20231020	175600	44435744	1985	1985	1985	1985	0
109	20231020	175500	44435744	1985	1985	1985	1985	0
110	20231020	175400	44435744	1985	1985	1985	1985	0
111	20231020	175300	44435744	1985	1985	1985	1985	0
112	20231020	175200	44435744	1985	1985	1985	1985	0
113	20231020	175100	44435744	1985	1985	1985	1985	0
114	20231020	175000	44435744	1985	1985	1985	1985	0
115	20231020	174900	44435744	1985	1985	1985	1985	0
116	20231020	174800	44435744	1985	1985	1985	1985	0
117	20231020	174700	44435744	1985	1985	1985	1985	0
118	20231020	174600	44435744	1985	1985	1985	1985	0
119	20231020	174500	44435744	1985	1985	1985	1985	0
120	20231020	174400	44435744	1985	1985	1985	1985	0
121	20231020	174300	44435744	1985	1985	1985	1985	0
122	20231020	174200	44435744	1985	1985	1985	1985	110
123	20231020	174100	44435744	1985	1985	1985	1985	0
124	20231020	174000	44435744	1985	1985	1985	1985	0
125	20231020	173900	44435744	1985	1985	1985	1985	0
126	20231020	173800	44435744	1985	1985	1985	1985	0
127	20231020	173700	44435744	1985	1985	1985	1985	0
128	20231020	173600	44435744	1985	1985	1985	1985	0
129	20231020	173500	44435744	1985	1985	1985	1985	0
130	20231020	173400	44435744	1985	1985	1985	1985	0
131	20231020	173300	44435744	1985	1985	1985	1985	0
132	20231020	173200	44435744	1985	1985	1985	1985	0
133	20231020	173100	44435744	1985	1985	1985	1985	0
134	20231020	173000	44435744	1985	1985	1985	1985	0
135	20231020	172900	44435744	1985	1985	1985	1985	0
136	20231020	172800	44435744	1985	1985	1985	1985	0
137	20231020	172700	44435744	1985	1985	1985	1985	0
138	20231020	172600	44435744	1985	1985	1985	1985	0
139	20231020	172500	44435744	1985	1985	1985	1985	0
140	20231020	172400	44435744	1985	1985	1985	1985	0
141	20231020	172300	44435744	1985	1985	1985	1985	0
142	20231020	172200	44435744	1985	1985	1985	1985	0
143	20231020	172100	44435744	1985	1985	1985	1985	0
144	20231020	172000	44435744	1985	1985	1985	1985	0
145	20231020	171900	44435744	1985	1985	1985	1985	0
146	20231020	171800	44435744	1985	1985	1985	1985	0
147	20231020	171700	44435744	1985	1985	1985	1985	0
148	20231020	171600	44435744	1985	1985	1985	1985	0
149	20231020	171500	44435744	1985	1985	1985	1985	0
150	20231020	171400	44435744	1985	1985	1985	1985	0
151	20231020	171300	44435744	1985	1985	1985	1985	0
152	20231020	171200	44435744	1985	1985	1985	1985	110
153	20231020	171100	44435744	1985	1985	1985	1985	0
154	20231020	171000	44435744	1985	1985	1985	1985	0
155	20231020	170900	44435744	1985	1985	1985	1985	0
156	20231020	170800	44435744	1985	1985	1985	1985	0
157	20231020	170700	44435744	1985	1985	1985	1985	0
158	20231020	170600	44435744	1985	1985	1985	1985	0
159	20231020	170500	44435744	1985	1985	1985	1985	0
160	20231020	170400	44435744	1985	1985	1985	1985	0
161	20231020	170300	44435744	1985	1985	1985	1985	0
162	20231020	170200	44435744	1985	1985	1985	1985	0
163	20231020	170100	44435744	1985	1985	1985	1985	0
164	20231020	170000	44435744	1985	1985	1985	1985	0
165	20231020	165900	44435744	1985	1985	1985	1985	0
166	20231020	165800	44435744	1985	1985	1985	1985	0
167	20231020	165700	44435744	1985	1985	1985	1985	0
168	20231020	165600	44435744	1985	1985	1985	1985	0
169	20231020	165500	44435744	1985	1985	1985	1985	0
170	20231020	165400	44435744	1985	1985	1985	1985	0
171	20231020	165300	44435744	1985	1985	1985	1985	0
172	20231020	165200	44435744	1985	1985	1985	1985	0
173	20231020	165100	44435744	1985	1985	1985	1985	0
174	20231020	165000	44435744	1985	1985	1985	1985	0
175	20231020	164900	44435744	1985	1985	1985	1985	0
176	20231020	164800	44435744	1985	1985	1985	1985	0
177	20231020	164700	44435744	1985	1985	1985	1985	0
178	20231020	164600	44435744	1985	1985	1985	1985	0
179	20231020	164500	44435744	1985	1985	1985	1985	0
180	20231020	164400	44435744	1985	1985	1985	1985	0
181	20231020	164300	44435744	1985	1985	1985	1985	0
182	20231020	164200	44435744	1985	1985	1985	1985	110
183	20231020	164100	44435744	1985	1985	1985	1985	0
184	20231020	164000	44435744	1985	1985	1985	1985	0
185	20231020	163900	44435744	1985	1985	1985	1985	0
186	20231020	163800	44435744	1985	1985	1985	1985	0
187	20231020	163700	44435744	1985	1985	1985	1985	0
188	20231020	163600	44435744	1985	1985	1985	1985	0
189	20231020	163500	44435744	1985	1985	1985	1985	0
190	20231020	163400	44435744	1985	1985	1985	1985	0
191	20231020	163300	44435744	1985	1985	1985	1985	0
192	20231020	163200	44435744	1985	1985	1985	1985	0
193	20231020	163100	44435744	1985	1985	1985	1985	0
194	20231020	163000	44435744	1985	1985	1985	1985	0
195	20231020	162900	44435744	1985	1985	1985	1985	0
196	20231020	162800	44435744	1985	1985	1985	1985	0
197	20231020	162700	44435744	1985	1985	1985	1985	0
198	20231020	162600	44435744	1985	1985	1985	1985	0
199	20231020	162500	44435744	1985	1985	1985	1985	0
200	20231020	162400	44435744	1985	1985	1985	1985	0
201	20231020	162300	44435744	1985	1985	1985	1985	0
202	20231020	162200	44435744	1985	1985	1985	1985	0
203	20231020	162100	44435744	1985	1985	1985	1985	0
204	20231020	162000	44435744	1985	1985	1985	1985	0
205	20231020	161900	44435744	1985	1985	1985	1985	0
206	20231020	161800	44435744	1985	1985	1985	1985	0
207	20231020	161700	44435744	1985	1985	1985	1985	0
208	20231020	161600	44435744	1985	1985	1985	1985	0
209	20231020	161500	44435744	1985	1985	1985	1985	0
210	20231020	161400	44435744	1985	1985	1985	1985	0
211	20231020	161300	44435744	1985	1985	1985	1985	0
212	20231020	161200	44435744	1985	1985	1985	1985	110
213	20231020	161100	44435744	1985	1985	1985	1985	0
214	20231020	161000	44435744	1985	1985	1985	1985	0
215	20231020	160900	44435744	1985	1985	1985	1985	0
216	20231020	160800	44435744	1985	1985	1985	1985	0
217	20231020	160700	44435744	1985	1985	1985	1985	0
218	20231020	160600	44435744	1985	1985	1985	1985	0
219	20231020	160500	44435744	1985	1985	1985	1985	0
220	20231020	160400	44435744	1985	1985	1985	1985	0
221	20231020	160300	44435744	1985	1985	1985	1985	0
222	20231020	160200	44435744	1985	1985	1985	1985	0
223	20231020	160100	44435744	1985	1985	1985	1985	0
224	20231020	160000	44435744	1985	1985	1985	1985	0
225	20231020	155900	44435744	1985	1985	1985	1985	0
226	20231020	155800	44435744	1985	1985	1985	1985	0
227	20231020	155700	44435744	1985	1985	1985	1985	0
228	20231020	155600	44435744	1985	1985	1985	1985	0
229	20231020	155500	44435744	1985	1985	1985	1985	0
230	20231020	155400	44435744	1985	1985	1985	1985	0
231	20231020	155300	44435744	1985	1985	1985	1985	0
232	20231020	155200	44435744	1985	1985	1985	1985	0
233	20231020	155100	44435744	1985	1985	1985	1985	0
234	20231020	155000	44435744	1985	1985	1985	1985	0
235	20231020	154900	44435744	1985	1985	1985	1985	0
236	20231020	154800	44435744	1985	1985	1985	1985	0
237	20231020	154700	44435744	1985	1985	1985	1985	0
238	20231020	154600	44435744	1985	1985	1985	1985	0
239	20231020	154500	44435744	1985	1985	1985	1985	0
240	20231020	154400	44435744	1985	1985	1985	1985	0
241	20231020	154300	44435744	1985	1985	1985	1985	0
242	20231020	154200	44435744	1985	1985	1985	1985	110
243	20231020	154100	44435744	1985	1985	1985	1985	0
244	20231020	154000	44435744	1985	1985	1985	1985	0
245	20231020	153900	44435744	1985	1985	1985	1985	0
246	20231020	153800	44435744	1985	1985	1985	1985	0
247	20231020	153700	44435744	1985	1985	1985	1985	0
248	20231020	153600	44435744	1985	1985	1985	1985	0
249	20231020	153500	44435744	1985	1985	1985	1985	0
250	20231020	153400	44435744	1985	1985	1985	1985	0
251	20231020	153300	44435744	1985	1985	1985	1985	0
252	20231020	153200	44435744	1985	1985	1985	1985	0
253	20231020	153100	44435744	1985	1985	1985	1985	0
254	20231020	153000	44435744	1985	1985	1985	1985	110
255	20231020	152900	44217394	1979	1979	1979	1979	0
256	20231020	152800	44217394	1979	1979	1979	1979	0
257	20231020	152700	44217394	1979	1979	1979	1979	0
258	20231020	152600	44217394	1979	1979	1979	1979	0
259	20231020	152500	44217394	1979	1979	1979	1979	0
260	20231020	152400	44217394	1979	1979	1979	1979	0
261	20231020	152300	44217394	1979	1979	1979	1979	0
262	20231020	152200	44217394	1979	1979	1979	1979	0
263	20231020	152100	44217394	1979	1979	1979	1979	0
264	20231020	152000	44217394	1979	1979	1979	1979	0
265	20231020	151900	44217394	1979	1979	1979	1979	0
266	20231020	151800	44217394	1979	1979	1979	1979	0
267	20231020	151700	44217394	1979	1979	1979	1979	2
268	20231020	151600	44213436	1987	1987	1987	1987	0
269	20231020	151500	44213436	1987	1987	1987	1987	0
270	20231020	151400	44213436	1987	1987	1987	1987	0
271	20231020	151300	44213436	1987	1987	1987	1987	0
272	20231020	151200	44213436	1987	1987	1987	1987	0
273	20231020	151100	44213436	1987	1987	1987	1987	10
274	20231020	151000	44193566	1980	1980	1980	1980	0
275	20231020	150900	44193566	1980	1980	1980	1980	0
276	20231020	150800	44193566	1980	1980	1980	1980	1
277	20231020	150700	44191586	1988	1988	1988	1988	0
278	20231020	150600	44191586	1988	1988	1988	1988	0
279	20231020	150500	44191586	1988	1988	1988	1988	0
280	20231020	150400	44191586	1988	1988	1988	1988	0
281	20231020	150300	44191586	1988	1988	1988	1988	0
282	20231020	150200	44191586	1988	1988	1988	1988	0
283	20231020	150100	44191586	1988	1988	1988	1988	0
284	20231020	150000	44191586	1988	1988	1988	1988	0
285	20231020	145900	44191586	1988	1988	1988	1988	41
286	20231020	145800	44110078	1988	1988	1988	1988	0
287	20231020	145700	44110078	1988	1988	1988	1988	0
288	20231020	145600	44110078	1988	1988	1988	1988	1
289	20231020	145500	44108090	1980	1980	1980	1980	1
290	20231020	145400	44106110	1988	1988	1988	1988	0
291	20231020	145300	44106110	1988	1988	1988	1988	0
292	20231020	145200	44106110	1988	1988	1988	1988	0
293	20231020	145100	44106110	1988	1988	1988	1988	0
294	20231020	145000	44106110	1988	1988	1988	1988	1
295	20231020	144900	44104122	1979	1979	1979	1979	0
296	20231020	144800	44104122	1979	1979	1979	1979	0
297	20231020	144700	44104122	1979	1979	1979	1979	0
298	20231020	144600	44104122	1979	1979	1979	1979	0
299	20231020	144500	44104122	1979	1979	1979	1979	1
300	20231020	144400	44102143	1988	1988	1988	1988	0
301	20231020	144300	44102143	1988	1988	1988	1988	0
302	20231020	144200	44102143	1988	1988	1988	1988	14
303	20231020	144100	44074311	1988	1987	1988	1987	505
304	20231020	144000	43070623	1991	1991	1991	1991	0
305	20231020	143900	43070623	1991	1991	1991	1991	0
306	20231020	143800	43070623	1991	1991	1991	1991	0
307	20231020	143700	43070623	1991	1991	1991	1991	0
308	20231020	143600	43070623	1991	1991	1991	1991	1
309	20231020	143500	43068632	1979	1979	1979	1979	0
310	20231020	143400	43068632	1979	1979	1979	1979	0
311	20231020	143300	43068632	1979	1979	1979	1979	0
312	20231020	143200	43068632	1979	1979	1979	1979	0
313	20231020	143100	43068632	1979	1979	1979	1979	0
314	20231020	143000	43068632	1979	1982	1991	1979	2181
315	20231020	142900	38726789	1982	1982	1982	1982	7
316	20231020	142800	38712915	1980	1980	1980	1980	0
317	20231020	142700	38712915	1980	1980	1980	1980	0
318	20231020	142600	38712915	1980	1980	1980	1980	0
319	20231020	142500	38712915	1980	1980	1980	1980	0
320	20231020	142400	38712915	1980	1980	1980	1980	0
321	20231020	142300	38712915	1980	1980	1980	1980	3
322	20231020	142200	38706975	1980	1980	1980	1980	0
323	20231020	142100	38706975	1980	1980	1980	1980	0
324	20231020	142000	38706975	1980	1980	1980	1980	0
325	20231020	141900	38706975	1980	1980	1980	1980	0
326	20231020	141800	38706975	1980	1980	1980	1980	435
327	20231020	141700	37845675	1980	1980	1980	1980	768
328	20231020	141600	36325035	1979	1979	1979	1979	1
329	20231020	141500	36323056	1980	1980	1980	1980	0
330	20231020	141400	36323056	1980	1980	1980	1980	8
331	20231020	141300	36307216	1980	1980	1980	1980	1
332	20231020	141200	36305236	1980	1980	1980	1980	0
333	20231020	141100	36305236	1980	1980	1980	1980	0
334	20231020	141000	36305236	1980	1980	1980	1980	0
335	20231020	140900	36305236	1980	1980	1980	1980	0
336	20231020	140800	36305236	1980	1980	1980	1980	0
337	20231020	140700	36305236	1980	1980	1980	1980	0
338	20231020	140600	36305236	1980	1980	1980	1980	120
339	20231020	140500	36067636	1980	1980	1980	1980	0
340	20231020	140400	36067636	1980	1980	1980	1980	0
341	20231020	140300	36067636	1980	1980	1980	1980	0
342	20231020	140200	36067636	1980	1979	1980	1979	1205
343	20231020	140100	33681741	1975	1979	1979	1975	6
344	20231020	140000	33669871	1976	1976	1976	1976	0
345	20231020	135900	33669871	1976	1979	1979	1976	43
346	20231020	135800	33584777	1980	1980	1980	1980	0
347	20231020	135700	33584777	1980	1980	1980	1980	0
348	20231020	135600	33584777	1980	1980	1980	1980	0
349	20231020	135500	33584777	1980	1980	1980	1980	0
350	20231020	135400	33584777	1980	1980	1980	1980	0
351	20231020	135300	33584777	1980	1980	1980	1980	500
352	20231020	135200	32594777	1980	1980	1980	1980	0
353	20231020	135100	32594777	1980	1980	1980	1980	0
354	20231020	135000	32594777	1980	1970	1980	1970	11
355	20231020	134900	32573008	1964	1964	1964	1964	0
356	20231020	134800	32573008	1964	1964	1964	1964	0
357	20231020	134700	32573008	1964	1964	1964	1964	1
358	20231020	134600	32571044	1980	1980	1980	1980	0
359	20231020	134500	32571044	1980	1980	1980	1980	0
360	20231020	134400	32571044	1980	1980	1980	1980	500
361	20231020	134300	31581044	1979	1979	1979	1979	0
362	20231020	134200	31581044	1979	1979	1979	1979	0
363	20231020	134100	31581044	1979	1979	1979	1979	0
364	20231020	134000	31581044	1979	1979	1979	1979	0
365	20231020	133900	31581044	1979	1979	1979	1979	0
366	20231020	133800	31581044	1979	1979	1979	1979	141
367	20231020	133700	31302005	1963	1963	1963	1963	0
368	20231020	133600	31302005	1963	1963	1963	1963	0
369	20231020	133500	31302005	1963	1963	1963	1963	0
370	20231020	133400	31302005	1963	1963	1963	1963	0
371	20231020	133300	31302005	1963	1963	1963	1963	0
372	20231020	133200	31302005	1963	1963	1963	1963	1
373	20231020	133100	31300042	1963	1963	1963	1963	0
374	20231020	133000	31300042	1963	1963	1963	1963	0
375	20231020	132900	31300042	1963	1963	1963	1963	0
376	20231020	132800	31300042	1963	1963	1963	1963	0
377	20231020	132700	31300042	1963	1963	1963	1963	0
378	20231020	132600	31300042	1963	1963	1963	1963	0
379	20231020	132500	31300042	1963	1963	1963	1963	0
380	20231020	132400	31300042	1963	1963	1963	1963	0
381	20231020	132300	31300042	1963	1963	1963	1963	0
382	20231020	132200	31300042	1963	1963	1963	1963	0
383	20231020	132100	31300042	1963	1963	1963	1963	0
384	20231020	132000	31300042	1963	1963	1963	1963	0
385	20231020	131900	31300042	1963	1964	1964	1963	13
386	20231020	131800	31274512	1979	1965	1979	1965	300
387	20231020	131700	30682308	1963	1965	1965	1963	11
388	20231020	131600	30660695	1963	1963	1963	1963	0
389	20231020	131500	30660695	1963	1963	1963	1963	0
390	20231020	131400	30660695	1963	1963	1963	1963	0
391	20231020	131300	30660695	1963	1963	1963	1963	0
392	20231020	131200	30660695	1963	1963	1963	1963	0
393	20231020	131100	30660695	1963	1963	1963	1963	0
394	20231020	131000	30660695	1963	1963	1963	1963	0
395	20231020	130900	30660695	1963	1963	1963	1963	0
396	20231020	130800	30660695	1963	1963	1963	1963	0
397	20231020	130700	30660695	1963	1963	1963	1963	0
398	20231020	130600	30660695	1963	1963	1963	1963	0
399	20231020	130500	30660695	1963	1963	1963	1963	0
400	20231020	130400	30660695	1963	1963	1963	1963	0
401	20231020	130300	30660695	1963	1963	1963	1963	1
402	20231020	130200	30658732	1967	1967	1967	1967	0
403	20231020	130100	30658732	1967	1967	1967	1967	0
404	20231020	130000	30658732	1967	1967	1967	1967	0
405	20231020	125900	30658732	1967	1967	1967	1967	0
406	20231020	125800	30658732	1967	1967	1967	1967	0
407	20231020	125700	30658732	1967	1967	1967	1967	0
408	20231020	125600	30658732	1967	1967	1967	1967	0
409	20231020	125500	30658732	1967	1967	1967	1967	0
410	20231020	125400	30658732	1967	1967	1967	1967	0
411	20231020	125300	30658732	1967	1963	1967	1963	2
412	20231020	125200	30654802	1963	1963	1963	1963	0
413	20231020	125100	30654802	1963	1963	1963	1963	0
414	20231020	125000	30654802	1963	1963	1963	1963	0
415	20231020	124900	30654802	1963	1963	1963	1963	0
416	20231020	124800	30654802	1963	1963	1963	1963	1
417	20231020	124700	30652839	1966	1966	1966	1966	0
418	20231020	124600	30652839	1966	1966	1966	1966	0
419	20231020	124500	30652839	1966	1966	1966	1966	0
420	20231020	124400	30652839	1966	1966	1966	1966	0
421	20231020	124300	30652839	1966	1966	1966	1966	0
422	20231020	124200	30652839	1966	1966	1966	1966	0
423	20231020	124100	30652839	1966	1966	1966	1966	107
424	20231020	124000	30442477	1966	1966	1966	1966	1
425	20231020	123900	30440511	1967	1967	1967	1967	43
426	20231020	123800	30355930	1967	1967	1967	1967	15
427	20231020	123700	30326425	1966	1966	1966	1966	0
428	20231020	123600	30326425	1966	1966	1966	1966	10
429	20231020	123500	30306765	1966	1966	1966	1966	0
430	20231020	123400	30306765	1966	1966	1966	1966	1
431	20231020	123300	30304799	1966	1966	1966	1966	0
432	20231020	123200	30304799	1966	1966	1966	1966	0
433	20231020	123100	30304799	1966	1966	1966	1966	10
434	20231020	123000	30285139	1966	1966	1966	1966	0
435	20231020	122900	30285139	1966	1966	1966	1966	0
436	20231020	122800	30285139	1966	1966	1966	1966	0
437	20231020	122700	30285139	1966	1966	1966	1966	0
438	20231020	122600	30285139	1966	1966	1966	1966	0
439	20231020	122500	30285139	1966	1966	1966	1966	0
440	20231020	122400	30285139	1966	1966	1966	1966	0
441	20231020	122300	30285139	1966	1966	1966	1966	0
442	20231020	122200	30285139	1966	1966	1966	1966	0
443	20231020	122100	30285139	1966	1966	1966	1966	0
444	20231020	122000	30285139	1966	1966	1966	1966	0
445	20231020	121900	30285139	1966	1967	1967	1966	12
446	20231020	121800	30261536	1966	1966	1966	1966	0
447	20231020	121700	30261536	1966	1966	1966	1966	0
448	20231020	121600	30261536	1966	1966	1966	1966	0
449	20231020	121500	30261536	1966	1966	1966	1966	0
450	20231020	121400	30261536	1966	1966	1966	1966	0
451	20231020	121300	30261536	1966	1966	1966	1966	0
452	20231020	121200	30261536	1966	1966	1966	1966	0
453	20231020	121100	30261536	1966	1966	1966	1966	0
454	20231020	121000	30261536	1966	1966	1966	1966	0
455	20231020	120900	30261536	1966	1966	1966	1966	0
456	20231020	120800	30261536	1966	1966	1966	1966	0
457	20231020	120700	30261536	1966	1966	1966	1966	0
458	20231020	120600	30261536	1966	1966	1966	1966	0
459	20231020	120500	30261536	1966	1966	1966	1966	1
460	20231020	120400	30259570	1971	1971	1971	1971	0
461	20231020	120300	30259570	1971	1971	1971	1971	0
462	20231020	120200	30259570	1971	1971	1971	1971	0
463	20231020	120100	30259570	1971	1971	1971	1971	6
464	20231020	120000	30247744	1970	1970	1970	1970	0
465	20231020	115900	30247744	1970	1970	1970	1970	0
466	20231020	115800	30247744	1970	1970	1970	1970	0
467	20231020	115700	30247744	1970	1970	1970	1970	0
468	20231020	115600	30247744	1970	1967	1970	1967	39
469	20231020	115500	30170946	1965	1965	1965	1965	0
470	20231020	115400	30170946	1965	1965	1965	1965	0
471	20231020	115300	30170946	1965	1965	1965	1965	0
472	20231020	115200	30170946	1965	1966	1966	1965	31
473	20231020	115100	30110030	1965	1965	1965	1965	58
474	20231020	115000	29996060	1963	1963	1963	1963	1
475	20231020	114900	29994097	1964	1964	1964	1964	0
476	20231020	114800	29994097	1964	1964	1964	1964	0
477	20231020	114700	29994097	1964	1964	1964	1964	0
478	20231020	114600	29994097	1964	1963	1964	1963	44
479	20231020	114500	29907691	1964	1964	1964	1964	51
480	20231020	114400	29807527	1964	1964	1964	1964	32
481	20231020	114300	29744679	1964	1964	1964	1964	0
482	20231020	114200	29744679	1964	1964	1964	1964	0
483	20231020	114100	29744679	1964	1964	1964	1964	0
484	20231020	114000	29744679	1964	1964	1964	1964	0
485	20231020	113900	29744679	1964	1964	1964	1964	246
486	20231020	113800	29261535	1964	1964	1964	1963	120
487	20231020	113700	29025875	1964	1964	1964	1964	1000
488	20231020	113600	27061875	1963	1963	1963	1963	0
489	20231020	113500	27061875	1963	1963	1963	1963	1
490	20231020	113400	27059912	1964	1964	1964	1964	127
491	20231020	113300	26810484	1963	1963	1963	1963	0
492	20231020	113200	26810484	1963	1963	1963	1963	0
493	20231020	113100	26810484	1963	1963	1963	1963	0
494	20231020	113000	26810484	1963	1963	1963	1963	1
495	20231020	112900	26808521	1964	1964	1964	1964	98
496	20231020	112800	26616049	1963	1963	1963	1963	0
497	20231020	112700	26616049	1963	1963	1963	1963	64
498	20231020	112600	26490417	1963	1963	1963	1963	10
499	20231020	112500	26470787	1964	1964	1964	1964	0
500	20231020	112400	26470787	1964	1964	1964	1964	1
501	20231020	112300	26468823	1963	1963	1963	1963	0
502	20231020	112200	26468823	1963	1963	1963	1963	0
503	20231020	112100	26468823	1963	1964	1964	1963	256
504	20231020	112000	25966050	1963	1963	1963	1963	0
505	20231020	111900	25966050	1963	1963	1963	1963	0
506	20231020	111800	25966050	1963	1963	1963	1963	0
507	20231020	111700	25966050	1963	1963	1963	1963	0
508	20231020	111600	25966050	1963	1963	1963	1963	10
509	20231020	111500	25946420	1963	1963	1963	1963	0
510	20231020	111400	25946420	1963	1965	1965	1963	290
511	20231020	111300	25376724	1964	1961	1964	1961	24
512	20231020	111200	25329599	1960	1960	1960	1960	0
513	20231020	111100	25329599	1960	1960	1960	1960	10
514	20231020	111000	25309999	1960	1960	1960	1960	0
515	20231020	110900	25309999	1960	1960	1960	1960	0
516	20231020	110800	25309999	1960	1960	1960	1960	0
517	20231020	110700	25309999	1960	1958	1960	1958	62
518	20231020	110600	25188526	1957	1956	1957	1956	11
519	20231020	110500	25167000	1959	1959	1959	1959	0
520	20231020	110400	25167000	1959	1959	1959	1959	0
521	20231020	110300	25167000	1959	1959	1959	1959	0
522	20231020	110200	25167000	1959	1959	1959	1959	0
523	20231020	110100	25167000	1959	1958	1959	1958	150
524	20231020	110000	24873166	1957	1957	1957	1957	2
525	20231020	105900	24869252	1956	1956	1956	1956	14
526	20231020	105800	24841868	1955	1955	1955	1955	0
527	20231020	105700	24841868	1955	1954	1955	1954	19
528	20231020	105600	24804733	1955	1955	1955	1955	0
529	20231020	105500	24804733	1955	1955	1955	1955	0
530	20231020	105400	24804733	1955	1955	1955	1955	0
531	20231020	105300	24804733	1955	1953	1955	1953	48
532	20231020	105200	24710933	1949	1949	1949	1949	1
533	20231020	105100	24708984	1952	1952	1952	1952	11
534	20231020	105000	24687512	1946	1946	1946	1946	0
535	20231020	104900	24687512	1946	1946	1946	1946	0
536	20231020	104800	24687512	1946	1946	1946	1946	0
537	20231020	104700	24687512	1946	1946	1946	1946	0
538	20231020	104600	24687512	1946	1947	1947	1946	87
539	20231020	104500	24518190	1947	1948	1948	1947	6
540	20231020	104400	24506507	1946	1946	1946	1946	0
541	20231020	104300	24506507	1946	1946	1946	1946	0
542	20231020	104200	24506507	1946	1946	1946	1946	0
543	20231020	104100	24506507	1946	1946	1946	1946	0
544	20231020	104000	24506507	1946	1946	1946	1946	0
545	20231020	103900	24506507	1946	1946	1946	1946	0
546	20231020	103800	24506507	1946	1946	1946	1946	0
547	20231020	103700	24506507	1946	1952	1954	1946	224
548	20231020	103600	24068919	1951	1951	1951	1951	0
549	20231020	103500	24068919	1951	1951	1951	1951	12
550	20231020	103400	24045507	1950	1950	1950	1950	12
551	20231020	103300	24022107	1949	1949	1949	1949	0
552	20231020	103200	24022107	1949	1949	1949	1949	0
553	20231020	103100	24022107	1949	1949	1949	1949	0
554	20231020	103000	24022107	1949	1949	1949	1949	0
555	20231020	102900	24022107	1949	1949	1949	1949	0
556	20231020	102800	24022107	1949	1949	1949	1949	10
557	20231020	102700	24002617	1942	1942	1942	1942	0
558	20231020	102600	24002617	1942	1942	1942	1942	0
559	20231020	102500	24002617	1942	1942	1942	1942	0
560	20231020	102400	24002617	1942	1942	1942	1942	0
561	20231020	102300	24002617	1942	1942	1942	1942	0
562	20231020	102200	24002617	1942	1942	1942	1942	6
563	20231020	102100	23990965	1942	1942	1942	1942	0
564	20231020	102000	23990965	1942	1942	1942	1942	1
565	20231020	101900	23989023	1942	1942	1942	1942	0
566	20231020	101800	23989023	1942	1942	1942	1942	0
567	20231020	101700	23989023	1942	1942	1942	1942	63
568	20231020	101600	23866677	1942	1942	1942	1942	0
569	20231020	101500	23866677	1942	1942	1942	1942	0
570	20231020	101400	23866677	1942	1942	1942	1942	0
571	20231020	101300	23866677	1942	1942	1942	1942	0
572	20231020	101200	23866677	1942	1942	1942	1942	0
573	20231020	101100	23866677	1942	1942	1942	1942	0
574	20231020	101000	23866677	1942	1942	1942	1942	0
575	20231020	100900	23866677	1942	1942	1942	1942	472
576	20231020	100800	22950053	1942	1942	1942	1942	1
577	20231020	100700	22948111	1950	1946	1950	1946	25
578	20231020	100600	22899369	1946	1946	1946	1946	26
579	20231020	100500	22848773	1942	1942	1942	1942	0
580	20231020	100400	22848773	1942	1942	1942	1942	90
581	20231020	100300	22673993	1942	1944	1944	1942	800
582	20231020	100200	21119691	1945	1945	1945	1945	0
583	20231020	100100	21119691	1945	1945	1945	1945	2
584	20231020	100000	21115801	1945	1945	1945	1945	0
585	20231020	095900	21115801	1945	1945	1945	1945	0
586	20231020	095800	21115801	1945	1945	1945	1945	0
587	20231020	095700	21115801	1945	1945	1945	1945	0
588	20231020	095600	21115801	1945	1945	1945	1945	23
589	20231020	095500	21071066	1957	1957	1957	1957	540
590	20231020	095400	20014286	1957	1957	1957	1957	949
591	20231020	095300	18157093	1957	1957	1957	1957	1
592	20231020	095200	18155136	1957	1957	1957	1957	0
593	20231020	095100	18155136	1957	1957	1957	1957	10
594	20231020	095000	18135566	1957	1957	1957	1957	79
595	20231020	094900	17980963	1958	1958	1958	1958	0
596	20231020	094800	17980963	1958	1958	1958	1958	0
597	20231020	094700	17980963	1958	1958	1958	1958	2
598	20231020	094600	17977047	1946	1946	1946	1946	0
599	20231020	094500	17977047	1946	1946	1946	1946	365
600	20231020	094400	17266757	1960	1960	1960	1960	168
601	20231020	094300	16937477	1960	1960	1960	1960	13
602	20231020	094200	16911997	1960	1960	1960	1960	0
603	20231020	094100	16911997	1960	1960	1960	1960	0
604	20231020	094000	16911997	1960	1960	1960	1960	0
605	20231020	093900	16911997	1960	1960	1960	1960	1
606	20231020	093800	16910037	1960	1960	1960	1960	18
607	20231020	093700	16874757	1964	1964	1964	1964	0
608	20231020	093600	16874757	1964	1964	1964	1964	0
609	20231020	093500	16874757	1964	1964	1964	1964	0
610	20231020	093400	16874757	1964	1964	1964	1964	5
611	20231020	093300	16864937	1963	1963	1963	1963	0
612	20231020	093200	16864937	1963	1963	1963	1963	0
613	20231020	093100	16864937	1963	1963	1963	1963	11
614	20231020	093000	16843344	1963	1963	1963	1963	0
615	20231020	092900	16843344	1963	1963	1963	1963	0
616	20231020	092800	16843344	1963	1963	1963	1963	0
617	20231020	092700	16843344	1963	1963	1963	1963	0
618	20231020	092600	16843344	1963	1959	1963	1959	200
619	20231020	092500	16450795	1941	1941	1941	1941	0
620	20231020	092400	16450795	1941	1941	1941	1941	1
621	20231020	092300	16448854	1962	1962	1962	1962	0
622	20231020	092200	16448854	1962	1944	1962	1944	147
623	20231020	092100	16162875	1940	1941	1944	1940	1201
624	20231020	092000	13831439	1941	1941	1941	1941	0
625	20231020	091900	13831439	1941	1941	1945	1941	481
626	20231020	091800	12897814	1941	1941	1941	1941	0
627	20231020	091700	12897814	1941	1945	1945	1941	678
628	20231020	091600	11581248	1963	1963	1963	1963	0
629	20231020	091500	11581248	1963	1945	1963	1945	219
630	20231020	091400	11155221	1963	1963	1963	1963	1
631	20231020	091300	11153258	1945	1948	1948	1945	844
632	20231020	091200	9510710	1946	1950	1950	1946	239
633	20231020	091100	9044800	1950	1950	1950	1950	2
634	20231020	091000	9040900	1950	1946	1950	1946	151
635	20231020	090900	8746458	1950	1950	1950	1946	102
636	20231020	090800	8547562	1946	1965	1965	1945	1043
637	20231020	090700	6518002	1968	1971	1971	1968	12
638	20231020	090600	6494368	1974	1974	1974	1974	6
639	20231020	090500	6482524	1977	1977	1977	1977	102
640	20231020	090400	6280870	1978	1977	1978	1977	6
641	20231020	090300	6269006	1979	1979	1979	1978	212
642	20231020	090200	5849483	1945	1945	1945	1945	0
643	20231020	090100	5849483	1945	1980	1980	1936	1290
644	20231020	090000	3318915	1975	1980	1980	1975	1639