KissMeData/088790/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	194200	44994966	1958	1958	1958	1958	84
3	20231023	194100	44994966	1958	1958	1958	1958	0
4	20231023	194000	44994966	1958	1958	1958	1958	0
5	20231023	193900	44994966	1958	1958	1958	1958	0
6	20231023	193800	44994966	1958	1958	1958	1958	0
7	20231023	193700	44994966	1958	1958	1958	1958	0
8	20231023	193600	44994966	1958	1958	1958	1958	0
9	20231023	193500	44994966	1958	1958	1958	1958	0
10	20231023	193400	44994966	1958	1958	1958	1958	0
11	20231023	193300	44994966	1958	1958	1958	1958	0
12	20231023	193200	44994966	1958	1958	1958	1958	0
13	20231023	193100	44994966	1958	1958	1958	1958	0
14	20231023	193000	44994966	1958	1958	1958	1958	0
15	20231023	192900	44994966	1958	1958	1958	1958	0
16	20231023	192800	44994966	1958	1958	1958	1958	0
17	20231023	192700	44994966	1958	1958	1958	1958	0
18	20231023	192600	44994966	1958	1958	1958	1958	0
19	20231023	192500	44994966	1958	1958	1958	1958	0
20	20231023	192400	44994966	1958	1958	1958	1958	0
21	20231023	192300	44994966	1958	1958	1958	1958	0
22	20231023	192200	44994966	1958	1958	1958	1958	0
23	20231023	192100	44994966	1958	1958	1958	1958	0
24	20231023	192000	44994966	1958	1958	1958	1958	0
25	20231023	191900	44994966	1958	1958	1958	1958	0
26	20231023	191800	44994966	1958	1958	1958	1958	0
27	20231023	191700	44994966	1958	1958	1958	1958	0
28	20231023	191600	44994966	1958	1958	1958	1958	0
29	20231023	191500	44994966	1958	1958	1958	1958	0
30	20231023	191400	44994966	1958	1958	1958	1958	0
31	20231023	191300	44994966	1958	1958	1958	1958	0
32	20231023	191200	44994966	1958	1958	1958	1958	84
33	20231023	191100	44994966	1958	1958	1958	1958	0
34	20231023	191000	44994966	1958	1958	1958	1958	0
35	20231023	190900	44994966	1958	1958	1958	1958	0
36	20231023	190800	44994966	1958	1958	1958	1958	0
37	20231023	190700	44994966	1958	1958	1958	1958	0
38	20231023	190600	44994966	1958	1958	1958	1958	0
39	20231023	190500	44994966	1958	1958	1958	1958	0
40	20231023	190400	44994966	1958	1958	1958	1958	0
41	20231023	190300	44994966	1958	1958	1958	1958	0
42	20231023	190200	44994966	1958	1958	1958	1958	0
43	20231023	190100	44994966	1958	1958	1958	1958	0
44	20231023	190000	44994966	1958	1958	1958	1958	0
45	20231023	185900	44994966	1958	1958	1958	1958	0
46	20231023	185800	44994966	1958	1958	1958	1958	0
47	20231023	185700	44994966	1958	1958	1958	1958	0
48	20231023	185600	44994966	1958	1958	1958	1958	0
49	20231023	185500	44994966	1958	1958	1958	1958	0
50	20231023	185400	44994966	1958	1958	1958	1958	0
51	20231023	185300	44994966	1958	1958	1958	1958	0
52	20231023	185200	44994966	1958	1958	1958	1958	0
53	20231023	185100	44994966	1958	1958	1958	1958	0
54	20231023	185000	44994966	1958	1958	1958	1958	0
55	20231023	184900	44994966	1958	1958	1958	1958	0
56	20231023	184800	44994966	1958	1958	1958	1958	0
57	20231023	184700	44994966	1958	1958	1958	1958	0
58	20231023	184600	44994966	1958	1958	1958	1958	0
59	20231023	184500	44994966	1958	1958	1958	1958	0
60	20231023	184400	44994966	1958	1958	1958	1958	0
61	20231023	184300	44994966	1958	1958	1958	1958	0
62	20231023	184200	44994966	1958	1958	1958	1958	84
63	20231023	184100	44994966	1958	1958	1958	1958	0
64	20231023	184000	44994966	1958	1958	1958	1958	0
65	20231023	183900	44994966	1958	1958	1958	1958	0
66	20231023	183800	44994966	1958	1958	1958	1958	0
67	20231023	183700	44994966	1958	1958	1958	1958	0
68	20231023	183600	44994966	1958	1958	1958	1958	0
69	20231023	183500	44994966	1958	1958	1958	1958	0
70	20231023	183400	44994966	1958	1958	1958	1958	0
71	20231023	183300	44994966	1958	1958	1958	1958	0
72	20231023	183200	44994966	1958	1958	1958	1958	0
73	20231023	183100	44994966	1958	1958	1958	1958	0
74	20231023	183000	44994966	1958	1958	1958	1958	0
75	20231023	182900	44994966	1958	1958	1958	1958	0
76	20231023	182800	44994966	1958	1958	1958	1958	0
77	20231023	182700	44994966	1958	1958	1958	1958	0
78	20231023	182600	44994966	1958	1958	1958	1958	0
79	20231023	182500	44994966	1958	1958	1958	1958	0
80	20231023	182400	44994966	1958	1958	1958	1958	0
81	20231023	182300	44994966	1958	1958	1958	1958	0
82	20231023	182200	44994966	1958	1958	1958	1958	0
83	20231023	182100	44994966	1958	1958	1958	1958	0
84	20231023	182000	44994966	1958	1958	1958	1958	0
85	20231023	181900	44994966	1958	1958	1958	1958	0
86	20231023	181800	44994966	1958	1958	1958	1958	0
87	20231023	181700	44994966	1958	1958	1958	1958	0
88	20231023	181600	44994966	1958	1958	1958	1958	0
89	20231023	181500	44994966	1958	1958	1958	1958	0
90	20231023	181400	44994966	1958	1958	1958	1958	0
91	20231023	181300	44994966	1958	1958	1958	1958	0
92	20231023	181200	44994966	1958	1958	1958	1958	84
93	20231023	181100	44994966	1958	1958	1958	1958	0
94	20231023	181000	44994966	1958	1958	1958	1958	0
95	20231023	180900	44994966	1958	1958	1958	1958	0
96	20231023	180800	44994966	1958	1958	1958	1958	0
97	20231023	180700	44994966	1958	1958	1958	1958	0
98	20231023	180600	44994966	1958	1958	1958	1958	0
99	20231023	180500	44994966	1958	1958	1958	1958	0
100	20231023	180400	44994966	1958	1958	1958	1958	0
101	20231023	180300	44994966	1958	1958	1958	1958	0
102	20231023	180200	44994966	1958	1958	1958	1958	0
103	20231023	180100	44994966	1958	1958	1958	1958	0
104	20231023	180000	44994966	1958	1958	1958	1958	0
105	20231023	175900	44994966	1958	1958	1958	1958	0
106	20231023	175800	44994966	1958	1958	1958	1958	0
107	20231023	175700	44994966	1958	1958	1958	1958	0
108	20231023	175600	44994966	1958	1958	1958	1958	0
109	20231023	175500	44994966	1958	1958	1958	1958	0
110	20231023	175400	44994966	1958	1958	1958	1958	0
111	20231023	175300	44994966	1958	1958	1958	1958	0
112	20231023	175200	44994966	1958	1958	1958	1958	0
113	20231023	175100	44994966	1958	1958	1958	1958	0
114	20231023	175000	44994966	1958	1958	1958	1958	0
115	20231023	174900	44994966	1958	1958	1958	1958	0
116	20231023	174800	44994966	1958	1958	1958	1958	0
117	20231023	174700	44994966	1958	1958	1958	1958	0
118	20231023	174600	44994966	1958	1958	1958	1958	0
119	20231023	174500	44994966	1958	1958	1958	1958	0
120	20231023	174400	44994966	1958	1958	1958	1958	0
121	20231023	174300	44994966	1958	1958	1958	1958	0
122	20231023	174200	44994966	1958	1958	1958	1958	84
123	20231023	174100	44994966	1958	1958	1958	1958	0
124	20231023	174000	44994966	1958	1958	1958	1958	0
125	20231023	173900	44994966	1958	1958	1958	1958	0
126	20231023	173800	44994966	1958	1958	1958	1958	0
127	20231023	173700	44994966	1958	1958	1958	1958	0
128	20231023	173600	44994966	1958	1958	1958	1958	0
129	20231023	173500	44994966	1958	1958	1958	1958	0
130	20231023	173400	44994966	1958	1958	1958	1958	0
131	20231023	173300	44994966	1958	1958	1958	1958	0
132	20231023	173200	44994966	1958	1958	1958	1958	0
133	20231023	173100	44994966	1958	1958	1958	1958	0
134	20231023	173000	44994966	1958	1958	1958	1958	0
135	20231023	172900	44994966	1958	1958	1958	1958	0
136	20231023	172800	44994966	1958	1958	1958	1958	0
137	20231023	172700	44994966	1958	1958	1958	1958	0
138	20231023	172600	44994966	1958	1958	1958	1958	0
139	20231023	172500	44994966	1958	1958	1958	1958	0
140	20231023	172400	44994966	1958	1958	1958	1958	0
141	20231023	172300	44994966	1958	1958	1958	1958	0
142	20231023	172200	44994966	1958	1958	1958	1958	0
143	20231023	172100	44994966	1958	1958	1958	1958	0
144	20231023	172000	44994966	1958	1958	1958	1958	0
145	20231023	171900	44994966	1958	1958	1958	1958	0
146	20231023	171800	44994966	1958	1958	1958	1958	0
147	20231023	171700	44994966	1958	1958	1958	1958	0
148	20231023	171600	44994966	1958	1958	1958	1958	0
149	20231023	171500	44994966	1958	1958	1958	1958	0
150	20231023	171400	44994966	1958	1958	1958	1958	0
151	20231023	171300	44994966	1958	1958	1958	1958	0
152	20231023	171200	44994966	1958	1958	1958	1958	84
153	20231023	171100	44994966	1958	1958	1958	1958	0
154	20231023	171000	44994966	1958	1958	1958	1958	0
155	20231023	170900	44994966	1958	1958	1958	1958	0
156	20231023	170800	44994966	1958	1958	1958	1958	0
157	20231023	170700	44994966	1958	1958	1958	1958	0
158	20231023	170600	44994966	1958	1958	1958	1958	0
159	20231023	170500	44994966	1958	1958	1958	1958	0
160	20231023	170400	44994966	1958	1958	1958	1958	0
161	20231023	170300	44994966	1958	1958	1958	1958	0
162	20231023	170200	44994966	1958	1958	1958	1958	0
163	20231023	170100	44994966	1958	1958	1958	1958	0
164	20231023	170000	44994966	1958	1958	1958	1958	0
165	20231023	165900	44994966	1958	1958	1958	1958	0
166	20231023	165800	44994966	1958	1958	1958	1958	0
167	20231023	165700	44994966	1958	1958	1958	1958	0
168	20231023	165600	44994966	1958	1958	1958	1958	0
169	20231023	165500	44994966	1958	1958	1958	1958	0
170	20231023	165400	44994966	1958	1958	1958	1958	0
171	20231023	165300	44994966	1958	1958	1958	1958	0
172	20231023	165200	44994966	1958	1958	1958	1958	0
173	20231023	165100	44994966	1958	1958	1958	1958	0
174	20231023	165000	44994966	1958	1958	1958	1958	0
175	20231023	164900	44994966	1958	1958	1958	1958	0
176	20231023	164800	44994966	1958	1958	1958	1958	0
177	20231023	164700	44994966	1958	1958	1958	1958	0
178	20231023	164600	44994966	1958	1958	1958	1958	0
179	20231023	164500	44994966	1958	1958	1958	1958	0
180	20231023	164400	44994966	1958	1958	1958	1958	0
181	20231023	164300	44994966	1958	1958	1958	1958	0
182	20231023	164200	44994966	1958	1958	1958	1958	84
183	20231023	164100	44994966	1958	1958	1958	1958	0
184	20231023	164000	44994966	1958	1958	1958	1958	0
185	20231023	163900	44994966	1958	1958	1958	1958	0
186	20231023	163800	44994966	1958	1958	1958	1958	0
187	20231023	163700	44994966	1958	1958	1958	1958	0
188	20231023	163600	44994966	1958	1958	1958	1958	0
189	20231023	163500	44994966	1958	1958	1958	1958	0
190	20231023	163400	44994966	1958	1958	1958	1958	0
191	20231023	163300	44994966	1958	1958	1958	1958	0
192	20231023	163200	44994966	1958	1958	1958	1958	0
193	20231023	163100	44994966	1958	1958	1958	1958	0
194	20231023	163000	44994966	1958	1958	1958	1958	0
195	20231023	162900	44994966	1958	1958	1958	1958	0
196	20231023	162800	44994966	1958	1958	1958	1958	0
197	20231023	162700	44994966	1958	1958	1958	1958	0
198	20231023	162600	44994966	1958	1958	1958	1958	0
199	20231023	162500	44994966	1958	1958	1958	1958	0
200	20231023	162400	44994966	1958	1958	1958	1958	0
201	20231023	162300	44994966	1958	1958	1958	1958	0
202	20231023	162200	44994966	1958	1958	1958	1958	0
203	20231023	162100	44994966	1958	1958	1958	1958	0
204	20231023	162000	44994966	1958	1958	1958	1958	0
205	20231023	161900	44994966	1958	1958	1958	1958	0
206	20231023	161800	44994966	1958	1958	1958	1958	0
207	20231023	161700	44994966	1958	1958	1958	1958	0
208	20231023	161600	44994966	1958	1958	1958	1958	0
209	20231023	161500	44994966	1958	1958	1958	1958	0
210	20231023	161400	44994966	1958	1958	1958	1958	0
211	20231023	161300	44994966	1958	1958	1958	1958	0
212	20231023	161200	44994966	1958	1958	1958	1958	84
213	20231023	161100	44994966	1958	1958	1958	1958	0
214	20231023	161000	44994966	1958	1958	1958	1958	0
215	20231023	160900	44994966	1958	1958	1958	1958	0
216	20231023	160800	44994966	1958	1958	1958	1958	0
217	20231023	160700	44994966	1958	1958	1958	1958	0
218	20231023	160600	44994966	1958	1958	1958	1958	0
219	20231023	160500	44994966	1958	1958	1958	1958	0
220	20231023	160400	44994966	1958	1958	1958	1958	0
221	20231023	160300	44994966	1958	1958	1958	1958	0
222	20231023	160200	44994966	1958	1958	1958	1958	0
223	20231023	160100	44994966	1958	1958	1958	1958	0
224	20231023	160000	44994966	1958	1958	1958	1958	0
225	20231023	155900	44994966	1958	1958	1958	1958	0
226	20231023	155800	44994966	1958	1958	1958	1958	0
227	20231023	155700	44994966	1958	1958	1958	1958	0
228	20231023	155600	44994966	1958	1958	1958	1958	0
229	20231023	155500	44994966	1958	1958	1958	1958	0
230	20231023	155400	44994966	1958	1958	1958	1958	0
231	20231023	155300	44994966	1958	1958	1958	1958	0
232	20231023	155200	44994966	1958	1958	1958	1958	0
233	20231023	155100	44994966	1958	1958	1958	1958	0
234	20231023	155000	44994966	1958	1958	1958	1958	0
235	20231023	154900	44994966	1958	1958	1958	1958	0
236	20231023	154800	44994966	1958	1958	1958	1958	0
237	20231023	154700	44994966	1958	1958	1958	1958	0
238	20231023	154600	44994966	1958	1958	1958	1958	0
239	20231023	154500	44994966	1958	1958	1958	1958	0
240	20231023	154400	44994966	1958	1958	1958	1958	0
241	20231023	154300	44994966	1958	1958	1958	1958	0
242	20231023	154200	44994966	1958	1958	1958	1958	84
243	20231023	154100	44994966	1958	1958	1958	1958	0
244	20231023	154000	44994966	1958	1958	1958	1958	0
245	20231023	153900	44994966	1958	1958	1958	1958	0
246	20231023	153800	44994966	1958	1958	1958	1958	0
247	20231023	153700	44994966	1958	1958	1958	1958	0
248	20231023	153600	44994966	1958	1958	1958	1958	0
249	20231023	153500	44994966	1958	1958	1958	1958	0
250	20231023	153400	44994966	1958	1958	1958	1958	0
251	20231023	153300	44994966	1958	1958	1958	1958	0
252	20231023	153200	44994966	1958	1958	1958	1958	0
253	20231023	153100	44994966	1958	1958	1958	1958	0
254	20231023	153000	44994966	1958	1958	1958	1958	84
255	20231023	152900	44830494	1955	1955	1955	1955	0
256	20231023	152800	44830494	1955	1955	1955	1955	0
257	20231023	152700	44830494	1955	1955	1955	1955	0
258	20231023	152600	44830494	1955	1955	1955	1955	0
259	20231023	152500	44830494	1955	1955	1955	1955	0
260	20231023	152400	44830494	1955	1955	1955	1955	0
261	20231023	152300	44830494	1955	1955	1955	1955	0
262	20231023	152200	44830494	1955	1955	1955	1955	0
263	20231023	152100	44830494	1955	1955	1955	1955	0
264	20231023	152000	44830494	1955	1955	1955	1955	0
265	20231023	151900	44830494	1955	1955	1955	1955	0
266	20231023	151800	44830494	1955	1955	1955	1955	0
267	20231023	151700	44830494	1955	1955	1955	1955	0
268	20231023	151600	44830494	1955	1955	1955	1955	0
269	20231023	151500	44830494	1955	1955	1955	1955	0
270	20231023	151400	44830494	1955	1955	1955	1955	0
271	20231023	151300	44830494	1955	1955	1955	1955	0
272	20231023	151200	44830494	1955	1955	1955	1955	0
273	20231023	151100	44830494	1955	1955	1955	1955	0
274	20231023	151000	44830494	1955	1955	1955	1955	0
275	20231023	150900	44830494	1955	1955	1955	1955	0
276	20231023	150800	44830494	1955	1955	1955	1955	0
277	20231023	150700	44830494	1955	1955	1955	1955	0
278	20231023	150600	44830494	1955	1955	1955	1955	0
279	20231023	150500	44830494	1955	1955	1955	1955	0
280	20231023	150400	44830494	1955	1955	1955	1955	0
281	20231023	150300	44830494	1955	1955	1955	1955	0
282	20231023	150200	44830494	1955	1955	1955	1955	0
283	20231023	150100	44830494	1955	1955	1955	1955	0
284	20231023	150000	44830494	1955	1955	1955	1955	0
285	20231023	145900	44830494	1955	1955	1955	1955	33
286	20231023	145800	44765979	1955	1955	1955	1955	9
287	20231023	145700	44748384	1954	1954	1954	1954	0
288	20231023	145600	44748384	1954	1954	1954	1954	0
289	20231023	145500	44748384	1954	1954	1954	1954	0
290	20231023	145400	44748384	1954	1954	1954	1954	0
291	20231023	145300	44748384	1954	1954	1954	1954	0
292	20231023	145200	44748384	1954	1954	1954	1954	0
293	20231023	145100	44748384	1954	1954	1954	1954	0
294	20231023	145000	44748384	1954	1954	1954	1954	8
295	20231023	144900	44732752	1955	1955	1955	1955	0
296	20231023	144800	44732752	1955	1955	1955	1955	6
297	20231023	144700	44721022	1955	1955	1955	1955	0
298	20231023	144600	44721022	1955	1954	1955	1954	15
299	20231023	144500	44691711	1954	1954	1954	1954	0
300	20231023	144400	44691711	1954	1954	1954	1954	0
301	20231023	144300	44691711	1954	1954	1954	1954	14
302	20231023	144200	44664355	1954	1954	1954	1954	103
303	20231023	144100	44463093	1951	1951	1951	1951	0
304	20231023	144000	44463093	1951	1951	1951	1951	15
305	20231023	143900	44433828	1952	1952	1952	1952	0
306	20231023	143800	44433828	1952	1952	1952	1952	0
307	20231023	143700	44433828	1952	1952	1952	1952	0
308	20231023	143600	44433828	1952	1952	1952	1952	1
309	20231023	143500	44431876	1951	1951	1951	1951	0
310	20231023	143400	44431876	1951	1951	1951	1951	0
311	20231023	143300	44431876	1951	1951	1951	1951	0
312	20231023	143200	44431876	1951	1951	1951	1951	0
313	20231023	143100	44431876	1951	1951	1951	1951	0
314	20231023	143000	44431876	1951	1951	1951	1951	8
315	20231023	142900	44416268	1957	1957	1957	1957	0
316	20231023	142800	44416268	1957	1957	1957	1957	42
317	20231023	142700	44334074	1953	1953	1953	1953	0
318	20231023	142600	44334074	1953	1953	1953	1953	0
319	20231023	142500	44334074	1953	1953	1953	1953	1
320	20231023	142400	44332121	1950	1950	1950	1950	0
321	20231023	142300	44332121	1950	1950	1950	1950	0
322	20231023	142200	44332121	1950	1950	1950	1950	0
323	20231023	142100	44332121	1950	1950	1950	1950	0
324	20231023	142000	44332121	1950	1950	1950	1950	29
325	20231023	141900	44275571	1950	1950	1950	1950	0
326	20231023	141800	44275571	1950	1950	1950	1950	0
327	20231023	141700	44275571	1950	1950	1950	1950	0
328	20231023	141600	44275571	1950	1950	1950	1950	0
329	20231023	141500	44275571	1950	1950	1950	1950	10
330	20231023	141400	44256071	1956	1955	1956	1955	1202
331	20231023	141300	41904996	1949	1949	1949	1949	0
332	20231023	141200	41904996	1949	1949	1949	1949	0
333	20231023	141100	41904996	1949	1949	1949	1949	124
334	20231023	141000	41663320	1948	1948	1948	1948	8
335	20231023	140900	41647736	1948	1948	1948	1948	54
336	20231023	140800	41542544	1947	1947	1947	1947	132
337	20231023	140700	41285540	1943	1943	1943	1943	0
338	20231023	140600	41285540	1943	1943	1943	1943	0
339	20231023	140500	41285540	1943	1943	1943	1943	17
340	20231023	140400	41252509	1943	1943	1943	1943	0
341	20231023	140300	41252509	1943	1943	1943	1943	0
342	20231023	140200	41252509	1943	1943	1943	1943	0
343	20231023	140100	41252509	1943	1943	1943	1943	0
344	20231023	140000	41252509	1943	1943	1943	1943	15
345	20231023	135900	41223364	1947	1947	1947	1947	0
346	20231023	135800	41223364	1947	1947	1947	1947	42
347	20231023	135700	41141590	1947	1947	1947	1947	0
348	20231023	135600	41141590	1947	1947	1947	1947	0
349	20231023	135500	41141590	1947	1947	1947	1947	1
350	20231023	135400	41139643	1943	1943	1943	1943	0
351	20231023	135300	41139643	1943	1943	1943	1943	0
352	20231023	135200	41139643	1943	1943	1943	1943	0
353	20231023	135100	41139643	1943	1943	1943	1943	0
354	20231023	135000	41139643	1943	1943	1943	1943	8
355	20231023	134900	41124099	1948	1948	1948	1948	1
356	20231023	134800	41122151	1944	1944	1944	1944	316
357	20231023	134700	40507847	1944	1945	1945	1944	390
358	20231023	134600	39749627	1946	1946	1946	1946	57
359	20231023	134500	39638705	1947	1947	1947	1947	150
360	20231023	134400	39346655	1947	1947	1947	1947	1003
361	20231023	134300	37393814	1949	1949	1949	1949	1
362	20231023	134200	37391865	1949	1948	1949	1948	47
363	20231023	134100	37300308	1947	1947	1947	1947	0
364	20231023	134000	37300308	1947	1947	1947	1947	15
365	20231023	133900	37271103	1949	1949	1949	1949	0
366	20231023	133800	37271103	1949	1949	1949	1949	0
367	20231023	133700	37271103	1949	1949	1949	1949	1
368	20231023	133600	37269154	1949	1949	1949	1949	0
369	20231023	133500	37269154	1949	1949	1949	1949	0
370	20231023	133400	37269154	1949	1949	1949	1949	0
371	20231023	133300	37269154	1949	1949	1949	1949	0
372	20231023	133200	37269154	1949	1949	1949	1949	14
373	20231023	133100	37241868	1949	1947	1949	1947	460
374	20231023	133000	36346246	1948	1948	1948	1948	8
375	20231023	132900	36330662	1949	1949	1949	1949	0
376	20231023	132800	36330662	1949	1949	1949	1949	0
377	20231023	132700	36330662	1949	1949	1949	1949	421
378	20231023	132600	35510133	1948	1947	1948	1947	24
379	20231023	132500	35463396	1948	1948	1948	1948	1
380	20231023	132400	35461448	1948	1948	1948	1948	5
381	20231023	132300	35451708	1949	1949	1949	1949	0
382	20231023	132200	35451708	1949	1949	1949	1949	0
383	20231023	132100	35451708	1949	1949	1949	1949	0
384	20231023	132000	35451708	1949	1947	1949	1947	1150
385	20231023	131900	33212656	1948	1948	1948	1948	1
386	20231023	131800	33210708	1947	1947	1947	1947	449
387	20231023	131700	32336505	1948	1948	1948	1948	1
388	20231023	131600	32334557	1947	1948	1948	1947	105
389	20231023	131500	32130032	1948	1948	1948	1948	1
390	20231023	131400	32128084	1949	1948	1949	1948	16
391	20231023	131300	32096915	1949	1949	1949	1949	1
392	20231023	131200	32094966	1949	1949	1949	1949	0
393	20231023	131100	32094966	1949	1949	1949	1949	17
394	20231023	131000	32061833	1948	1948	1948	1948	8
395	20231023	130900	32046249	1949	1949	1949	1949	0
396	20231023	130800	32046249	1949	1949	1949	1949	0
397	20231023	130700	32046249	1949	1949	1949	1949	1
398	20231023	130600	32044300	1949	1949	1949	1949	0
399	20231023	130500	32044300	1949	1949	1949	1949	0
400	20231023	130400	32044300	1949	1949	1949	1949	0
401	20231023	130300	32044300	1949	1949	1949	1949	5
402	20231023	130200	32034555	1950	1950	1950	1950	131
403	20231023	130100	31779105	1951	1951	1951	1951	12
404	20231023	130000	31755693	1951	1951	1951	1951	15
405	20231023	125900	31726428	1952	1951	1952	1951	2
406	20231023	125800	31722525	1951	1951	1951	1951	0
407	20231023	125700	31722525	1951	1951	1951	1951	0
408	20231023	125600	31722525	1951	1951	1951	1951	14
409	20231023	125500	31695211	1951	1950	1951	1950	24
410	20231023	125400	31648397	1950	1950	1950	1950	0
411	20231023	125300	31648397	1950	1950	1950	1950	0
412	20231023	125200	31648397	1950	1950	1950	1950	0
413	20231023	125100	31648397	1950	1950	1950	1950	14
414	20231023	125000	31621097	1950	1950	1950	1950	8
415	20231023	124900	31605497	1950	1950	1950	1950	0
416	20231023	124800	31605497	1950	1950	1950	1950	0
417	20231023	124700	31605497	1950	1950	1950	1950	0
418	20231023	124600	31605497	1950	1950	1950	1950	0
419	20231023	124500	31605497	1950	1950	1950	1950	18
420	20231023	124400	31570397	1951	1951	1951	1951	0
421	20231023	124300	31570397	1951	1951	1951	1951	0
422	20231023	124200	31570397	1951	1951	1951	1951	433
423	20231023	124100	30725614	1951	1951	1951	1951	14
424	20231023	124000	30698300	1951	1951	1951	1951	15
425	20231023	123900	30669035	1951	1951	1951	1951	0
426	20231023	123800	30669035	1951	1951	1951	1951	0
427	20231023	123700	30669035	1951	1951	1951	1951	0
428	20231023	123600	30669035	1951	1951	1951	1951	15
429	20231023	123500	30639770	1951	1951	1951	1951	30
430	20231023	123400	30581240	1952	1952	1952	1952	0
431	20231023	123300	30581240	1952	1952	1952	1952	0
432	20231023	123200	30581240	1952	1952	1952	1952	1
433	20231023	123100	30579288	1951	1951	1951	1951	0
434	20231023	123000	30579288	1951	1951	1951	1951	8
435	20231023	122900	30563680	1951	1951	1951	1951	0
436	20231023	122800	30563680	1951	1951	1951	1951	0
437	20231023	122700	30563680	1951	1951	1951	1951	0
438	20231023	122600	30563680	1951	1951	1951	1951	0
439	20231023	122500	30563680	1951	1951	1951	1951	0
440	20231023	122400	30563680	1951	1951	1951	1951	0
441	20231023	122300	30563680	1951	1951	1951	1951	15
442	20231023	122200	30534415	1951	1951	1951	1951	210
443	20231023	122100	30124705	1951	1951	1951	1951	0
444	20231023	122000	30124705	1951	1951	1951	1951	16
445	20231023	121900	30093489	1951	1951	1951	1951	210
446	20231023	121800	29683779	1951	1951	1951	1951	15
447	20231023	121700	29654514	1951	1951	1951	1951	0
448	20231023	121600	29654514	1951	1951	1951	1951	0
449	20231023	121500	29654514	1951	1951	1951	1951	0
450	20231023	121400	29654514	1951	1951	1951	1951	0
451	20231023	121300	29654514	1951	1951	1951	1951	872
452	20231023	121200	27953242	1951	1951	1951	1951	0
453	20231023	121100	27953242	1951	1951	1951	1951	15
454	20231023	121000	27923977	1951	1951	1951	1951	8
455	20231023	120900	27908369	1951	1951	1951	1951	0
456	20231023	120800	27908369	1951	1951	1951	1951	15
457	20231023	120700	27879104	1951	1951	1951	1951	0
458	20231023	120600	27879104	1951	1951	1951	1951	0
459	20231023	120500	27879104	1951	1951	1951	1951	530
460	20231023	120400	26845074	1953	1953	1953	1953	0
461	20231023	120300	26845074	1953	1953	1953	1953	128
462	20231023	120200	26595090	1953	1953	1953	1953	0
463	20231023	120100	26595090	1953	1953	1953	1953	70
464	20231023	120000	26458380	1953	1953	1953	1953	16
465	20231023	115900	26427132	1953	1953	1953	1953	14
466	20231023	115800	26399790	1953	1953	1953	1953	3
467	20231023	115700	26393931	1953	1953	1953	1953	10
468	20231023	115600	26374401	1953	1953	1953	1953	0
469	20231023	115500	26374401	1953	1953	1953	1953	1
470	20231023	115400	26372448	1951	1951	1951	1951	0
471	20231023	115300	26372448	1951	1951	1951	1951	0
472	20231023	115200	26372448	1951	1951	1951	1951	0
473	20231023	115100	26372448	1951	1951	1951	1951	0
474	20231023	115000	26372448	1951	1951	1951	1951	3822
475	20231023	114900	18915726	1952	1952	1952	1952	197
476	20231023	114800	18531182	1951	1951	1951	1951	0
477	20231023	114700	18531182	1951	1951	1951	1951	0
478	20231023	114600	18531182	1951	1951	1951	1951	0
479	20231023	114500	18531182	1951	1951	1951	1951	0
480	20231023	114400	18531182	1951	1951	1951	1951	0
481	20231023	114300	18531182	1951	1951	1951	1951	0
482	20231023	114200	18531182	1951	1951	1951	1951	0
483	20231023	114100	18531182	1951	1951	1951	1951	0
484	20231023	114000	18531182	1951	1951	1951	1951	16
485	20231023	113900	18499966	1951	1951	1951	1951	0
486	20231023	113800	18499966	1951	1951	1951	1951	0
487	20231023	113700	18499966	1951	1953	1953	1951	3413
488	20231023	113600	11840008	1953	1953	1953	1953	0
489	20231023	113500	11840008	1953	1953	1953	1953	11
490	20231023	113400	11818525	1951	1951	1951	1951	0
491	20231023	113300	11818525	1951	1951	1951	1951	0
492	20231023	113200	11818525	1951	1951	1951	1951	0
493	20231023	113100	11818525	1951	1951	1951	1951	0
494	20231023	113000	11818525	1951	1951	1951	1951	9
495	20231023	112900	11800966	1951	1951	1951	1951	0
496	20231023	112800	11800966	1951	1951	1951	1951	0
497	20231023	112700	11800966	1951	1951	1951	1951	0
498	20231023	112600	11800966	1951	1951	1951	1951	0
499	20231023	112500	11800966	1951	1954	1954	1951	18
500	20231023	112400	11765819	1954	1954	1954	1954	0
501	20231023	112300	11765819	1954	1954	1954	1954	0
502	20231023	112200	11765819	1954	1954	1954	1954	0
503	20231023	112100	11765819	1954	1954	1954	1954	0
504	20231023	112000	11765819	1954	1959	1959	1954	16
505	20231023	111900	11734543	1960	1960	1960	1960	44
506	20231023	111800	11648303	1961	1961	1961	1961	0
507	20231023	111700	11648303	1961	1961	1961	1961	26
508	20231023	111600	11597317	1968	1968	1968	1968	0
509	20231023	111500	11597317	1968	1968	1968	1968	0
510	20231023	111400	11597317	1968	1968	1968	1968	0
511	20231023	111300	11597317	1968	1968	1968	1968	0
512	20231023	111200	11597317	1968	1968	1968	1968	0
513	20231023	111100	11597317	1968	1968	1968	1968	0
514	20231023	111000	11597317	1968	1968	1968	1968	27
515	20231023	110900	11544181	1968	1968	1968	1968	11
516	20231023	110800	11522533	1968	1968	1968	1968	0
517	20231023	110700	11522533	1968	1968	1968	1968	0
518	20231023	110600	11522533	1968	1968	1968	1968	0
519	20231023	110500	11522533	1968	1968	1968	1968	0
520	20231023	110400	11522533	1968	1968	1968	1968	0
521	20231023	110300	11522533	1968	1969	1969	1968	150
522	20231023	110200	11227323	1968	1971	1971	1968	130
523	20231023	110100	10971350	1971	1971	1971	1971	0
524	20231023	110000	10971350	1971	1971	1971	1971	16
525	20231023	105900	10939814	1979	1979	1979	1979	0
526	20231023	105800	10939814	1979	1979	1979	1979	0
527	20231023	105700	10939814	1979	1979	1979	1979	0
528	20231023	105600	10939814	1979	1979	1979	1979	0
529	20231023	105500	10939814	1979	1979	1979	1979	0
530	20231023	105400	10939814	1979	1979	1979	1979	1
531	20231023	105300	10937835	1979	1979	1979	1979	0
532	20231023	105200	10937835	1979	1979	1979	1979	0
533	20231023	105100	10937835	1979	1979	1979	1979	0
534	20231023	105000	10937835	1979	1971	1979	1971	16
535	20231023	104900	10906243	1977	1977	1977	1977	0
536	20231023	104800	10906243	1977	1977	1977	1977	0
537	20231023	104700	10906243	1977	1977	1977	1977	1
538	20231023	104600	10904266	1977	1977	1977	1977	0
539	20231023	104500	10904266	1977	1977	1977	1977	0
540	20231023	104400	10904266	1977	1977	1977	1977	1
541	20231023	104300	10902289	1971	1971	1971	1971	3
542	20231023	104200	10896376	1971	1971	1971	1971	0
543	20231023	104100	10896376	1971	1971	1971	1971	0
544	20231023	104000	10896376	1971	1971	1971	1971	16
545	20231023	103900	10864840	1977	1977	1977	1977	1
546	20231023	103800	10862863	1971	1971	1971	1971	0
547	20231023	103700	10862863	1971	1971	1971	1971	0
548	20231023	103600	10862863	1971	1971	1971	1971	0
549	20231023	103500	10862863	1971	1971	1971	1971	0
550	20231023	103400	10862863	1971	1971	1971	1971	120
551	20231023	103300	10626343	1971	1971	1971	1971	0
552	20231023	103200	10626343	1971	1971	1971	1971	0
553	20231023	103100	10626343	1971	1971	1971	1971	0
554	20231023	103000	10626343	1971	1976	1976	1971	9
555	20231023	102900	10608594	1976	1976	1976	1976	0
556	20231023	102800	10608594	1976	1976	1976	1976	0
557	20231023	102700	10608594	1976	1976	1976	1976	0
558	20231023	102600	10608594	1976	1976	1976	1976	0
559	20231023	102500	10608594	1976	1976	1976	1976	0
560	20231023	102400	10608594	1976	1976	1976	1976	0
561	20231023	102300	10608594	1976	1976	1976	1976	0
562	20231023	102200	10608594	1976	1976	1976	1976	0
563	20231023	102100	10608594	1976	1976	1976	1976	20
564	20231023	102000	10569074	1971	1971	1971	1971	16
565	20231023	101900	10537538	1971	1971	1971	1971	0
566	20231023	101800	10537538	1971	1971	1971	1971	0
567	20231023	101700	10537538	1971	1971	1971	1971	0
568	20231023	101600	10537538	1971	1971	1971	1971	0
569	20231023	101500	10537538	1971	1971	1971	1971	11
570	20231023	101400	10515857	1972	1972	1972	1972	0
571	20231023	101300	10515857	1972	1972	1972	1972	0
572	20231023	101200	10515857	1972	1972	1972	1972	2
573	20231023	101100	10511913	1972	1972	1972	1972	0
574	20231023	101000	10511913	1972	1972	1972	1972	9
575	20231023	100900	10494165	1970	1970	1970	1970	0
576	20231023	100800	10494165	1970	1970	1970	1970	0
577	20231023	100700	10494165	1970	1970	1970	1970	0
578	20231023	100600	10494165	1970	1970	1970	1970	0
579	20231023	100500	10494165	1970	1970	1970	1970	18
580	20231023	100400	10458705	1970	1970	1970	1970	0
581	20231023	100300	10458705	1970	1970	1970	1970	11
582	20231023	100200	10437035	1970	1970	1970	1970	0
583	20231023	100100	10437035	1970	1970	1970	1970	0
584	20231023	100000	10437035	1970	1970	1970	1970	16
585	20231023	095900	10405515	1980	1980	1980	1980	0
586	20231023	095800	10405515	1980	1980	1980	1980	0
587	20231023	095700	10405515	1980	1980	1980	1980	1
588	20231023	095600	10403535	1970	1970	1970	1970	0
589	20231023	095500	10403535	1970	1972	1972	1970	1000
590	20231023	095400	8433237	1972	1972	1972	1972	0
591	20231023	095300	8433237	1972	1972	1972	1972	0
592	20231023	095200	8433237	1972	1972	1972	1972	0
593	20231023	095100	8433237	1972	1972	1972	1972	0
594	20231023	095000	8433237	1972	1972	1972	1972	9
595	20231023	094900	8415489	1980	1980	1980	1980	0
596	20231023	094800	8415489	1980	1980	1980	1980	0
597	20231023	094700	8415489	1980	1980	1980	1980	2
598	20231023	094600	8411529	1972	1972	1972	1972	0
599	20231023	094500	8411529	1972	1972	1972	1972	0
600	20231023	094400	8411529	1972	1972	1972	1972	0
601	20231023	094300	8411529	1972	1972	1972	1972	0
602	20231023	094200	8411529	1972	1972	1972	1972	0
603	20231023	094100	8411529	1972	1972	1972	1972	0
604	20231023	094000	8411529	1972	1972	1972	1972	16
605	20231023	093900	8379977	1980	1980	1980	1980	5
606	20231023	093800	8370077	1980	1980	1980	1980	0
607	20231023	093700	8370077	1980	1980	1980	1980	5
608	20231023	093600	8360177	1980	1979	1980	1979	258
609	20231023	093500	7849538	1979	1979	1979	1979	0
610	20231023	093400	7849538	1979	1979	1979	1979	0
611	20231023	093300	7849538	1979	1979	1979	1979	1
612	20231023	093200	7847559	1970	1970	1970	1970	0
613	20231023	093100	7847559	1970	1970	1970	1970	0
614	20231023	093000	7847559	1970	1970	1970	1970	9
615	20231023	092900	7829829	1979	1979	1979	1979	0
616	20231023	092800	7829829	1979	1979	1979	1979	0
617	20231023	092700	7829829	1979	1979	1979	1979	0
618	20231023	092600	7829829	1979	1971	1979	1971	5
619	20231023	092500	7819949	1970	1970	1970	1970	0
620	20231023	092400	7819949	1970	1970	1970	1970	0
621	20231023	092300	7819949	1970	1970	1970	1970	0
622	20231023	092200	7819949	1970	1970	1970	1970	0
623	20231023	092100	7819949	1970	1970	1970	1970	0
624	20231023	092000	7819949	1970	1968	1970	1968	61
625	20231023	091900	7699811	1969	1969	1969	1969	0
626	20231023	091800	7699811	1969	1970	1970	1969	51
627	20231023	091700	7599342	1968	1969	1970	1968	1192
628	20231023	091600	5251214	1968	1968	1968	1968	0
629	20231023	091500	5251214	1968	1968	1968	1968	0
630	20231023	091400	5251214	1968	1968	1968	1968	0
631	20231023	091300	5251214	1968	1968	1968	1968	0
632	20231023	091200	5251214	1968	1968	1968	1968	0
633	20231023	091100	5251214	1968	1968	1968	1968	1
634	20231023	091000	5249246	1955	1955	1955	1955	2
635	20231023	090900	5245336	1950	1950	1950	1950	0
636	20231023	090800	5245336	1950	1950	1950	1950	0
637	20231023	090700	5245336	1950	1950	1950	1950	18
638	20231023	090600	5210236	1948	1948	1948	1948	87
639	20231023	090500	5040760	1950	1950	1950	1950	1
640	20231023	090400	5038810	1943	1943	1943	1943	0
641	20231023	090300	5038810	1943	1943	1943	1943	0
642	20231023	090200	5038810	1943	1943	1943	1943	190
643	20231023	090100	4669640	1945	1968	1968	1945	84
644	20231023	090000	4505390	1970	1970	1970	1970	2287