KissMeData/060380/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	193000	105685065	1910	1910	1910	1910	11849
3	20231027	192900	105685065	1910	1910	1910	1910	0
4	20231027	192800	105685065	1910	1910	1910	1910	0
5	20231027	192700	105685065	1910	1910	1910	1910	0
6	20231027	192600	105685065	1910	1910	1910	1910	0
7	20231027	192500	105685065	1910	1910	1910	1910	0
8	20231027	192400	105685065	1910	1910	1910	1910	0
9	20231027	192300	105685065	1910	1910	1910	1910	0
10	20231027	192200	105685065	1910	1910	1910	1910	0
11	20231027	192100	105685065	1910	1910	1910	1910	0
12	20231027	192000	105685065	1910	1910	1910	1910	0
13	20231027	191900	105685065	1910	1910	1910	1910	0
14	20231027	191800	105685065	1910	1910	1910	1910	0
15	20231027	191700	105685065	1910	1910	1910	1910	0
16	20231027	191600	105685065	1910	1910	1910	1910	0
17	20231027	191500	105685065	1910	1910	1910	1910	0
18	20231027	191400	105685065	1910	1910	1910	1910	0
19	20231027	191300	105685065	1910	1910	1910	1910	0
20	20231027	191200	105685065	1910	1910	1910	1910	0
21	20231027	191100	105685065	1910	1910	1910	1910	0
22	20231027	191000	105685065	1910	1910	1910	1910	0
23	20231027	190900	105685065	1910	1910	1910	1910	0
24	20231027	190800	105685065	1910	1910	1910	1910	0
25	20231027	190700	105685065	1910	1910	1910	1910	0
26	20231027	190600	105685065	1910	1910	1910	1910	0
27	20231027	190500	105685065	1910	1910	1910	1910	0
28	20231027	190400	105685065	1910	1910	1910	1910	0
29	20231027	190300	105685065	1910	1910	1910	1910	0
30	20231027	190200	105685065	1910	1910	1910	1910	0
31	20231027	190100	105685065	1910	1910	1910	1910	0
32	20231027	190000	105685065	1910	1910	1910	1910	11849
33	20231027	185900	105685065	1910	1910	1910	1910	0
34	20231027	185800	105685065	1910	1910	1910	1910	0
35	20231027	185700	105685065	1910	1910	1910	1910	0
36	20231027	185600	105685065	1910	1910	1910	1910	0
37	20231027	185500	105685065	1910	1910	1910	1910	0
38	20231027	185400	105685065	1910	1910	1910	1910	0
39	20231027	185300	105685065	1910	1910	1910	1910	0
40	20231027	185200	105685065	1910	1910	1910	1910	0
41	20231027	185100	105685065	1910	1910	1910	1910	0
42	20231027	185000	105685065	1910	1910	1910	1910	0
43	20231027	184900	105685065	1910	1910	1910	1910	0
44	20231027	184800	105685065	1910	1910	1910	1910	0
45	20231027	184700	105685065	1910	1910	1910	1910	0
46	20231027	184600	105685065	1910	1910	1910	1910	0
47	20231027	184500	105685065	1910	1910	1910	1910	0
48	20231027	184400	105685065	1910	1910	1910	1910	0
49	20231027	184300	105685065	1910	1910	1910	1910	0
50	20231027	184200	105685065	1910	1910	1910	1910	0
51	20231027	184100	105685065	1910	1910	1910	1910	0
52	20231027	184000	105685065	1910	1910	1910	1910	0
53	20231027	183900	105685065	1910	1910	1910	1910	0
54	20231027	183800	105685065	1910	1910	1910	1910	0
55	20231027	183700	105685065	1910	1910	1910	1910	0
56	20231027	183600	105685065	1910	1910	1910	1910	0
57	20231027	183500	105685065	1910	1910	1910	1910	0
58	20231027	183400	105685065	1910	1910	1910	1910	0
59	20231027	183300	105685065	1910	1910	1910	1910	0
60	20231027	183200	105685065	1910	1910	1910	1910	0
61	20231027	183100	105685065	1910	1910	1910	1910	0
62	20231027	183000	105685065	1910	1910	1910	1910	11849
63	20231027	182900	105685065	1910	1910	1910	1910	0
64	20231027	182800	105685065	1910	1910	1910	1910	0
65	20231027	182700	105685065	1910	1910	1910	1910	0
66	20231027	182600	105685065	1910	1910	1910	1910	0
67	20231027	182500	105685065	1910	1910	1910	1910	0
68	20231027	182400	105685065	1910	1910	1910	1910	0
69	20231027	182300	105685065	1910	1910	1910	1910	0
70	20231027	182200	105685065	1910	1910	1910	1910	0
71	20231027	182100	105685065	1910	1910	1910	1910	0
72	20231027	182000	105685065	1910	1910	1910	1910	0
73	20231027	181900	105685065	1910	1910	1910	1910	0
74	20231027	181800	105685065	1910	1910	1910	1910	0
75	20231027	181700	105685065	1910	1910	1910	1910	0
76	20231027	181600	105685065	1910	1910	1910	1910	0
77	20231027	181500	105685065	1910	1910	1910	1910	0
78	20231027	181400	105685065	1910	1910	1910	1910	0
79	20231027	181300	105685065	1910	1910	1910	1910	0
80	20231027	181200	105685065	1910	1910	1910	1910	0
81	20231027	181100	105685065	1910	1910	1910	1910	0
82	20231027	181000	105685065	1910	1910	1910	1910	0
83	20231027	180900	105685065	1910	1910	1910	1910	0
84	20231027	180800	105685065	1910	1910	1910	1910	0
85	20231027	180700	105685065	1910	1910	1910	1910	0
86	20231027	180600	105685065	1910	1910	1910	1910	0
87	20231027	180500	105685065	1910	1910	1910	1910	0
88	20231027	180400	105685065	1910	1910	1910	1910	0
89	20231027	180300	105685065	1910	1910	1910	1910	0
90	20231027	180200	105685065	1910	1910	1910	1910	0
91	20231027	180100	105685065	1910	1910	1910	1910	0
92	20231027	180000	105685065	1910	1910	1910	1910	11849
93	20231027	175900	105685065	1910	1910	1910	1910	0
94	20231027	175800	105685065	1910	1910	1910	1910	0
95	20231027	175700	105685065	1910	1910	1910	1910	0
96	20231027	175600	105685065	1910	1910	1910	1910	0
97	20231027	175500	105685065	1910	1910	1910	1910	0
98	20231027	175400	105685065	1910	1910	1910	1910	0
99	20231027	175300	105685065	1910	1910	1910	1910	0
100	20231027	175200	105685065	1910	1910	1910	1910	0
101	20231027	175100	105685065	1910	1910	1910	1910	0
102	20231027	175000	105685065	1910	1910	1910	1910	0
103	20231027	174900	105685065	1910	1910	1910	1910	0
104	20231027	174800	105685065	1910	1910	1910	1910	0
105	20231027	174700	105685065	1910	1910	1910	1910	0
106	20231027	174600	105685065	1910	1910	1910	1910	0
107	20231027	174500	105685065	1910	1910	1910	1910	0
108	20231027	174400	105685065	1910	1910	1910	1910	0
109	20231027	174300	105685065	1910	1910	1910	1910	0
110	20231027	174200	105685065	1910	1910	1910	1910	0
111	20231027	174100	105685065	1910	1910	1910	1910	0
112	20231027	174000	105685065	1910	1910	1910	1910	0
113	20231027	173900	105685065	1910	1910	1910	1910	0
114	20231027	173800	105685065	1910	1910	1910	1910	0
115	20231027	173700	105685065	1910	1910	1910	1910	0
116	20231027	173600	105685065	1910	1910	1910	1910	0
117	20231027	173500	105685065	1910	1910	1910	1910	0
118	20231027	173400	105685065	1910	1910	1910	1910	0
119	20231027	173300	105685065	1910	1910	1910	1910	0
120	20231027	173200	105685065	1910	1910	1910	1910	0
121	20231027	173100	105685065	1910	1910	1910	1910	0
122	20231027	173000	105685065	1910	1910	1910	1910	11849
123	20231027	172900	105685065	1910	1910	1910	1910	0
124	20231027	172800	105685065	1910	1910	1910	1910	0
125	20231027	172700	105685065	1910	1910	1910	1910	0
126	20231027	172600	105685065	1910	1910	1910	1910	0
127	20231027	172500	105685065	1910	1910	1910	1910	0
128	20231027	172400	105685065	1910	1910	1910	1910	0
129	20231027	172300	105685065	1910	1910	1910	1910	0
130	20231027	172200	105685065	1910	1910	1910	1910	0
131	20231027	172100	105685065	1910	1910	1910	1910	0
132	20231027	172000	105685065	1910	1910	1910	1910	0
133	20231027	171900	105685065	1910	1910	1910	1910	0
134	20231027	171800	105685065	1910	1910	1910	1910	0
135	20231027	171700	105685065	1910	1910	1910	1910	0
136	20231027	171600	105685065	1910	1910	1910	1910	0
137	20231027	171500	105685065	1910	1910	1910	1910	0
138	20231027	171400	105685065	1910	1910	1910	1910	0
139	20231027	171300	105685065	1910	1910	1910	1910	0
140	20231027	171200	105685065	1910	1910	1910	1910	0
141	20231027	171100	105685065	1910	1910	1910	1910	0
142	20231027	171000	105685065	1910	1910	1910	1910	0
143	20231027	170900	105685065	1910	1910	1910	1910	0
144	20231027	170800	105685065	1910	1910	1910	1910	0
145	20231027	170700	105685065	1910	1910	1910	1910	0
146	20231027	170600	105685065	1910	1910	1910	1910	0
147	20231027	170500	105685065	1910	1910	1910	1910	0
148	20231027	170400	105685065	1910	1910	1910	1910	0
149	20231027	170300	105685065	1910	1910	1910	1910	0
150	20231027	170200	105685065	1910	1910	1910	1910	0
151	20231027	170100	105685065	1910	1910	1910	1910	0
152	20231027	170000	105685065	1910	1910	1910	1910	11849
153	20231027	165900	105685065	1910	1910	1910	1910	0
154	20231027	165800	105685065	1910	1910	1910	1910	0
155	20231027	165700	105685065	1910	1910	1910	1910	0
156	20231027	165600	105685065	1910	1910	1910	1910	0
157	20231027	165500	105685065	1910	1910	1910	1910	0
158	20231027	165400	105685065	1910	1910	1910	1910	0
159	20231027	165300	105685065	1910	1910	1910	1910	0
160	20231027	165200	105685065	1910	1910	1910	1910	0
161	20231027	165100	105685065	1910	1910	1910	1910	0
162	20231027	165000	105685065	1910	1910	1910	1910	0
163	20231027	164900	105685065	1910	1910	1910	1910	0
164	20231027	164800	105685065	1910	1910	1910	1910	0
165	20231027	164700	105685065	1910	1910	1910	1910	0
166	20231027	164600	105685065	1910	1910	1910	1910	0
167	20231027	164500	105685065	1910	1910	1910	1910	0
168	20231027	164400	105685065	1910	1910	1910	1910	0
169	20231027	164300	105685065	1910	1910	1910	1910	0
170	20231027	164200	105685065	1910	1910	1910	1910	0
171	20231027	164100	105685065	1910	1910	1910	1910	0
172	20231027	164000	105685065	1910	1910	1910	1910	0
173	20231027	163900	105685065	1910	1910	1910	1910	0
174	20231027	163800	105685065	1910	1910	1910	1910	0
175	20231027	163700	105685065	1910	1910	1910	1910	0
176	20231027	163600	105685065	1910	1910	1910	1910	0
177	20231027	163500	105685065	1910	1910	1910	1910	0
178	20231027	163400	105685065	1910	1910	1910	1910	0
179	20231027	163300	105685065	1910	1910	1910	1910	0
180	20231027	163200	105685065	1910	1910	1910	1910	0
181	20231027	163100	105685065	1910	1910	1910	1910	0
182	20231027	163000	105685065	1910	1910	1910	1910	11849
183	20231027	162900	105685065	1910	1910	1910	1910	0
184	20231027	162800	105685065	1910	1910	1910	1910	0
185	20231027	162700	105685065	1910	1910	1910	1910	0
186	20231027	162600	105685065	1910	1910	1910	1910	0
187	20231027	162500	105685065	1910	1910	1910	1910	0
188	20231027	162400	105685065	1910	1910	1910	1910	0
189	20231027	162300	105685065	1910	1910	1910	1910	0
190	20231027	162200	105685065	1910	1910	1910	1910	0
191	20231027	162100	105685065	1910	1910	1910	1910	0
192	20231027	162000	105685065	1910	1910	1910	1910	0
193	20231027	161900	105685065	1910	1910	1910	1910	0
194	20231027	161800	105685065	1910	1910	1910	1910	0
195	20231027	161700	105685065	1910	1910	1910	1910	0
196	20231027	161600	105685065	1910	1910	1910	1910	0
197	20231027	161500	105685065	1910	1910	1910	1910	0
198	20231027	161400	105685065	1910	1910	1910	1910	0
199	20231027	161300	105685065	1910	1910	1910	1910	0
200	20231027	161200	105685065	1910	1910	1910	1910	0
201	20231027	161100	105685065	1910	1910	1910	1910	0
202	20231027	161000	105685065	1910	1910	1910	1910	0
203	20231027	160900	105685065	1910	1910	1910	1910	0
204	20231027	160800	105685065	1910	1910	1910	1910	0
205	20231027	160700	105685065	1910	1910	1910	1910	0
206	20231027	160600	105685065	1910	1910	1910	1910	0
207	20231027	160500	105685065	1910	1910	1910	1910	0
208	20231027	160400	105685065	1910	1910	1910	1910	0
209	20231027	160300	105685065	1910	1910	1910	1910	0
210	20231027	160200	105685065	1910	1910	1910	1910	0
211	20231027	160100	105685065	1910	1910	1910	1910	0
212	20231027	160000	105685065	1910	1910	1910	1910	11849
213	20231027	155900	105685065	1910	1910	1910	1910	0
214	20231027	155800	105685065	1910	1910	1910	1910	0
215	20231027	155700	105685065	1910	1910	1910	1910	0
216	20231027	155600	105685065	1910	1910	1910	1910	0
217	20231027	155500	105685065	1910	1910	1910	1910	0
218	20231027	155400	105685065	1910	1910	1910	1910	0
219	20231027	155300	105685065	1910	1910	1910	1910	0
220	20231027	155200	105685065	1910	1910	1910	1910	0
221	20231027	155100	105685065	1910	1910	1910	1910	0
222	20231027	155000	105685065	1910	1910	1910	1910	0
223	20231027	154900	105685065	1910	1910	1910	1910	0
224	20231027	154800	105685065	1910	1910	1910	1910	0
225	20231027	154700	105685065	1910	1910	1910	1910	0
226	20231027	154600	105685065	1910	1910	1910	1910	0
227	20231027	154500	105685065	1910	1910	1910	1910	0
228	20231027	154400	105685065	1910	1910	1910	1910	0
229	20231027	154300	105685065	1910	1910	1910	1910	0
230	20231027	154200	105685065	1910	1910	1910	1910	0
231	20231027	154100	105685065	1910	1910	1910	1910	0
232	20231027	154000	105685065	1910	1910	1910	1910	0
233	20231027	153900	105685065	1910	1910	1910	1910	0
234	20231027	153800	105685065	1910	1910	1910	1910	0
235	20231027	153700	105685065	1910	1910	1910	1910	0
236	20231027	153600	105685065	1910	1910	1910	1910	0
237	20231027	153500	105685065	1910	1910	1910	1910	0
238	20231027	153400	105685065	1910	1910	1910	1910	0
239	20231027	153300	105685065	1910	1910	1910	1910	0
240	20231027	153200	105685065	1910	1910	1910	1910	0
241	20231027	153100	105685065	1910	1910	1910	1910	0
242	20231027	153000	105685065	1910	1910	1910	1910	23698
243	20231027	152900	83053475	1946	1946	1946	1946	0
244	20231027	152800	83053475	1946	1946	1946	1946	0
245	20231027	152700	83053475	1946	1946	1946	1946	0
246	20231027	152600	83053475	1946	1946	1946	1946	0
247	20231027	152500	83053475	1946	1946	1946	1946	0
248	20231027	152400	83053475	1946	1946	1946	1946	0
249	20231027	152300	83053475	1946	1946	1946	1946	0
250	20231027	152200	83053475	1946	1946	1946	1946	0
251	20231027	152100	83053475	1946	1946	1946	1946	0
252	20231027	152000	83053475	1946	1946	1946	1946	0
253	20231027	151900	83053475	1946	1946	1946	1946	100
254	20231027	151800	82858875	1946	1946	1946	1946	0
255	20231027	151700	82858875	1946	1946	1946	1946	0
256	20231027	151600	82858875	1946	1946	1946	1946	0
257	20231027	151500	82858875	1946	1947	1947	1946	400
258	20231027	151400	82080373	1946	1946	1946	1946	0
259	20231027	151300	82080373	1946	1946	1946	1946	0
260	20231027	151200	82080373	1946	1946	1946	1946	0
261	20231027	151100	82080373	1946	1946	1946	1946	0
262	20231027	151000	82080373	1946	1946	1946	1946	0
263	20231027	150900	82080373	1946	1946	1946	1946	0
264	20231027	150800	82080373	1946	1946	1946	1946	0
265	20231027	150700	82080373	1946	1959	1959	1946	5000
266	20231027	150600	72344431	1959	1961	1962	1959	723
267	20231027	150500	70927367	1962	1962	1962	1962	0
268	20231027	150400	70927367	1962	1962	1962	1962	0
269	20231027	150300	70927367	1962	1962	1962	1962	99
270	20231027	150200	70733129	1962	1962	1962	1962	2
271	20231027	150100	70729205	1963	1963	1963	1963	0
272	20231027	150000	70729205	1963	1963	1963	1963	10
273	20231027	145900	70709575	1963	1963	1963	1963	124
274	20231027	145800	70466163	1963	1963	1963	1963	0
275	20231027	145700	70466163	1963	1963	1963	1963	28
276	20231027	145600	70411199	1968	1968	1968	1968	0
277	20231027	145500	70411199	1968	1968	1968	1968	0
278	20231027	145400	70411199	1968	1968	1968	1968	114
279	20231027	145300	70186847	1974	1974	1974	1974	4
280	20231027	145200	70178951	1963	1963	1963	1963	0
281	20231027	145100	70178951	1963	1963	1963	1963	0
282	20231027	145000	70178951	1963	1963	1963	1963	0
283	20231027	144900	70178951	1963	1963	1963	1963	0
284	20231027	144800	70178951	1963	1963	1963	1963	0
285	20231027	144700	70178951	1963	1963	1963	1963	0
286	20231027	144600	70178951	1963	1963	1963	1963	2150
287	20231027	144500	65958501	1964	1964	1964	1964	1075
288	20231027	144400	63847201	1964	1964	1964	1964	0
289	20231027	144300	63847201	1964	1964	1964	1964	0
290	20231027	144200	63847201	1964	1964	1964	1964	1176
291	20231027	144100	61537537	1965	1965	1965	1965	1075
292	20231027	144000	59425162	1964	1964	1964	1964	0
293	20231027	143900	59425162	1964	1964	1964	1964	1075
294	20231027	143800	57313862	1965	1965	1965	1965	0
295	20231027	143700	57313862	1965	1968	1968	1965	1080
296	20231027	143600	55191659	1968	1968	1968	1968	0
297	20231027	143500	55191659	1968	1968	1968	1968	0
298	20231027	143400	55191659	1968	1968	1968	1968	0
299	20231027	143300	55191659	1968	1968	1968	1968	0
300	20231027	143200	55191659	1968	1968	1968	1968	0
301	20231027	143100	55191659	1968	1968	1968	1968	0
302	20231027	143000	55191659	1968	1970	1970	1968	3000
303	20231027	142900	49286659	1973	1975	1975	1973	1117
304	20231027	142800	47082734	1975	1975	1975	1975	0
305	20231027	142700	47082734	1975	1975	1975	1975	0
306	20231027	142600	47082734	1975	1978	1978	1975	3000
307	20231027	142500	41155579	1979	1982	1982	1979	2100
308	20231027	142400	36999493	1987	1987	1987	1987	0
309	20231027	142300	36999493	1987	1987	1987	1987	50
310	20231027	142200	36900143	1982	1982	1982	1982	0
311	20231027	142100	36900143	1982	1982	1982	1982	0
312	20231027	142000	36900143	1982	1982	1982	1982	0
313	20231027	141900	36900143	1982	1982	1982	1982	0
314	20231027	141800	36900143	1982	1982	1982	1982	84
315	20231027	141700	36733655	1982	1982	1982	1982	0
316	20231027	141600	36733655	1982	1984	1984	1982	610
317	20231027	141500	35524467	1984	1984	1984	1984	0
318	20231027	141400	35524467	1984	1984	1984	1984	0
319	20231027	141300	35524467	1984	1984	1984	1984	0
320	20231027	141200	35524467	1984	1984	1984	1984	0
321	20231027	141100	35524467	1984	1984	1984	1984	0
322	20231027	141000	35524467	1984	1984	1984	1984	68
323	20231027	140900	35389555	1984	1984	1984	1984	0
324	20231027	140800	35389555	1984	1984	1984	1984	0
325	20231027	140700	35389555	1984	1984	1984	1984	0
326	20231027	140600	35389555	1984	1984	1984	1984	0
327	20231027	140500	35389555	1984	1984	1984	1984	1
328	20231027	140400	35387571	1987	1987	1987	1987	0
329	20231027	140300	35387571	1987	1987	1987	1987	0
330	20231027	140200	35387571	1987	1987	1987	1987	0
331	20231027	140100	35387571	1987	1987	1987	1987	0
332	20231027	140000	35387571	1987	1987	1987	1987	8
333	20231027	135900	35371675	1990	1990	1990	1990	0
334	20231027	135800	35371675	1990	1990	1990	1990	0
335	20231027	135700	35371675	1990	1990	1990	1990	0
336	20231027	135600	35371675	1990	1990	1990	1990	0
337	20231027	135500	35371675	1990	1990	1990	1990	0
338	20231027	135400	35371675	1990	1990	1990	1990	0
339	20231027	135300	35371675	1990	1990	1990	1990	0
340	20231027	135200	35371675	1990	1990	1990	1990	0
341	20231027	135100	35371675	1990	1990	1990	1990	0
342	20231027	135000	35371675	1990	1990	1990	1990	0
343	20231027	134900	35371675	1990	1990	1990	1990	0
344	20231027	134800	35371675	1990	1990	1990	1990	0
345	20231027	134700	35371675	1990	1990	1990	1990	0
346	20231027	134600	35371675	1990	1990	1990	1990	72
347	20231027	134500	35228395	1987	1987	1987	1987	1
348	20231027	134400	35226408	1982	1982	1982	1982	0
349	20231027	134300	35226408	1982	1982	1982	1982	0
350	20231027	134200	35226408	1982	1982	1982	1982	0
351	20231027	134100	35226408	1982	1982	1982	1982	0
352	20231027	134000	35226408	1982	1982	1982	1982	0
353	20231027	133900	35226408	1982	1982	1982	1982	0
354	20231027	133800	35226408	1982	1982	1982	1982	0
355	20231027	133700	35226408	1982	1982	1982	1982	0
356	20231027	133600	35226408	1982	1982	1982	1982	0
357	20231027	133500	35226408	1982	1982	1982	1982	7
358	20231027	133400	35212534	1982	1982	1982	1982	0
359	20231027	133300	35212534	1982	1982	1982	1982	0
360	20231027	133200	35212534	1982	1982	1982	1982	0
361	20231027	133100	35212534	1982	1982	1982	1982	0
362	20231027	133000	35212534	1982	1982	1982	1982	0
363	20231027	132900	35212534	1982	1982	1982	1982	0
364	20231027	132800	35212534	1982	1982	1982	1982	0
365	20231027	132700	35212534	1982	1982	1982	1982	0
366	20231027	132600	35212534	1982	1982	1982	1982	0
367	20231027	132500	35212534	1982	1982	1982	1982	0
368	20231027	132400	35212534	1982	1982	1982	1982	0
369	20231027	132300	35212534	1982	1982	1982	1982	90
370	20231027	132200	35034154	1982	1982	1982	1982	0
371	20231027	132100	35034154	1982	1982	1982	1982	0
372	20231027	132000	35034154	1982	1982	1982	1982	0
373	20231027	131900	35034154	1982	1982	1982	1982	0
374	20231027	131800	35034154	1982	1982	1982	1982	0
375	20231027	131700	35034154	1982	1982	1982	1982	0
376	20231027	131600	35034154	1982	1983	1983	1982	141
377	20231027	131500	34754561	1982	1983	1983	1982	30
378	20231027	131400	34695081	1981	1981	1981	1981	0
379	20231027	131300	34695081	1981	1981	1981	1981	0
380	20231027	131200	34695081	1981	1981	1981	1981	0
381	20231027	131100	34695081	1981	1981	1981	1981	71
382	20231027	131000	34554430	1981	1981	1981	1981	0
383	20231027	130900	34554430	1981	1981	1981	1981	0
384	20231027	130800	34554430	1981	1981	1981	1981	0
385	20231027	130700	34554430	1981	1981	1981	1981	0
386	20231027	130600	34554430	1981	1981	1981	1981	11
387	20231027	130500	34532639	1981	1981	1981	1981	0
388	20231027	130400	34532639	1981	1981	1981	1981	0
389	20231027	130300	34532639	1981	1981	1981	1981	0
390	20231027	130200	34532639	1981	1981	1981	1981	0
391	20231027	130100	34532639	1981	1981	1981	1981	0
392	20231027	130000	34532639	1981	1981	1981	1981	0
393	20231027	125900	34532639	1981	1981	1981	1981	0
394	20231027	125800	34532639	1981	1981	1981	1981	0
395	20231027	125700	34532639	1981	1981	1981	1981	0
396	20231027	125600	34532639	1981	1981	1981	1981	0
397	20231027	125500	34532639	1981	1981	1981	1981	0
398	20231027	125400	34532639	1981	1981	1981	1981	0
399	20231027	125300	34532639	1981	1981	1981	1981	0
400	20231027	125200	34532639	1981	1981	1981	1981	0
401	20231027	125100	34532639	1981	1981	1981	1981	150
402	20231027	125000	34235489	1983	1983	1983	1983	0
403	20231027	124900	34235489	1983	1983	1983	1983	0
404	20231027	124800	34235489	1983	1983	1983	1983	0
405	20231027	124700	34235489	1983	1983	1983	1983	0
406	20231027	124600	34235489	1983	1983	1983	1983	0
407	20231027	124500	34235489	1983	1983	1983	1983	0
408	20231027	124400	34235489	1983	1983	1983	1983	0
409	20231027	124300	34235489	1983	1983	1983	1983	0
410	20231027	124200	34235489	1983	1983	1983	1983	0
411	20231027	124100	34235489	1983	1983	1983	1983	0
412	20231027	124000	34235489	1983	1983	1983	1983	0
413	20231027	123900	34235489	1983	1983	1983	1983	0
414	20231027	123800	34235489	1983	1983	1983	1983	0
415	20231027	123700	34235489	1983	1983	1983	1983	0
416	20231027	123600	34235489	1983	1983	1983	1983	0
417	20231027	123500	34235489	1983	1983	1983	1983	0
418	20231027	123400	34235489	1983	1983	1983	1983	0
419	20231027	123300	34235489	1983	1983	1983	1983	0
420	20231027	123200	34235489	1983	1983	1983	1983	0
421	20231027	123100	34235489	1983	1983	1983	1983	1
422	20231027	123000	34233506	1983	1983	1983	1983	0
423	20231027	122900	34233506	1983	1983	1983	1983	0
424	20231027	122800	34233506	1983	1983	1983	1983	0
425	20231027	122700	34233506	1983	1983	1983	1983	0
426	20231027	122600	34233506	1983	1983	1983	1983	0
427	20231027	122500	34233506	1983	1983	1983	1983	0
428	20231027	122400	34233506	1983	1983	1983	1983	0
429	20231027	122300	34233506	1983	1983	1983	1983	0
430	20231027	122200	34233506	1983	1983	1983	1983	0
431	20231027	122100	34233506	1983	1983	1983	1983	0
432	20231027	122000	34233506	1983	1983	1983	1983	0
433	20231027	121900	34233506	1983	1983	1983	1983	0
434	20231027	121800	34233506	1983	1983	1983	1983	0
435	20231027	121700	34233506	1983	1983	1983	1983	0
436	20231027	121600	34233506	1983	1983	1983	1983	0
437	20231027	121500	34233506	1983	1983	1983	1983	0
438	20231027	121400	34233506	1983	1983	1983	1983	0
439	20231027	121300	34233506	1983	1983	1983	1983	0
440	20231027	121200	34233506	1983	1983	1983	1983	0
441	20231027	121100	34233506	1983	1983	1983	1983	1
442	20231027	121000	34231523	1979	1979	1979	1979	0
443	20231027	120900	34231523	1979	1979	1979	1979	0
444	20231027	120800	34231523	1979	1979	1979	1979	0
445	20231027	120700	34231523	1979	1979	1979	1979	34
446	20231027	120600	34164237	1979	1979	1979	1979	0
447	20231027	120500	34164237	1979	1979	1979	1979	0
448	20231027	120400	34164237	1979	1979	1979	1979	10
449	20231027	120300	34144447	1979	1979	1979	1979	300
450	20231027	120200	33550747	1987	1987	1987	1987	1
451	20231027	120100	33548760	1980	1982	1982	1980	1028
452	20231027	120000	31513318	1984	1984	1984	1984	10
453	20231027	115900	31493478	1984	1988	1988	1984	1079
454	20231027	115800	29352733	1990	1990	1990	1990	0
455	20231027	115700	29352733	1990	1990	1990	1990	0
456	20231027	115600	29352733	1990	1990	1990	1990	0
457	20231027	115500	29352733	1990	1990	1990	1990	0
458	20231027	115400	29352733	1990	1990	1990	1990	2
459	20231027	115300	29348753	1989	1989	1989	1989	4
460	20231027	115200	29340797	1989	1989	1989	1989	10
461	20231027	115100	29320907	1989	1986	1989	1985	87
462	20231027	115000	29147942	1989	1980	1989	1980	483
463	20231027	114900	28189854	1979	1979	1979	1979	1
464	20231027	114800	28187875	1980	1980	1980	1980	0
465	20231027	114700	28187875	1980	1979	1980	1979	2
466	20231027	114600	28183916	1980	1979	1980	1979	11
467	20231027	114500	28162146	1976	1975	1976	1975	36
468	20231027	114400	28091045	1975	1975	1975	1975	0
469	20231027	114300	28091045	1975	1975	1975	1975	0
470	20231027	114200	28091045	1975	1975	1975	1975	0
471	20231027	114100	28091045	1975	1975	1975	1975	0
472	20231027	114000	28091045	1975	1975	1975	1975	0
473	20231027	113900	28091045	1975	1975	1975	1975	0
474	20231027	113800	28091045	1975	1975	1975	1975	0
475	20231027	113700	28091045	1975	1975	1975	1975	0
476	20231027	113600	28091045	1975	1975	1975	1975	1
477	20231027	113500	28089070	1975	1975	1975	1975	0
478	20231027	113400	28089070	1975	1975	1975	1975	2
479	20231027	113300	28085120	1975	1975	1975	1975	0
480	20231027	113200	28085120	1975	1975	1975	1975	0
481	20231027	113100	28085120	1975	1975	1975	1975	0
482	20231027	113000	28085120	1975	1970	1975	1970	3
483	20231027	112900	28079203	1970	1970	1970	1970	0
484	20231027	112800	28079203	1970	1968	1970	1968	140
485	20231027	112700	27803675	1968	1968	1968	1968	0
486	20231027	112600	27803675	1968	1968	1968	1968	0
487	20231027	112500	27803675	1968	1968	1968	1968	0
488	20231027	112400	27803675	1968	1968	1968	1968	15
489	20231027	112300	27774155	1968	1968	1968	1968	0
490	20231027	112200	27774155	1968	1968	1968	1968	0
491	20231027	112100	27774155	1968	1968	1968	1968	0
492	20231027	112000	27774155	1968	1968	1968	1968	0
493	20231027	111900	27774155	1968	1968	1968	1968	0
494	20231027	111800	27774155	1968	1968	1968	1968	0
495	20231027	111700	27774155	1968	1966	1968	1966	154
496	20231027	111600	27471389	1966	1966	1966	1966	0
497	20231027	111500	27471389	1966	1966	1966	1966	0
498	20231027	111400	27471389	1966	1966	1966	1966	44
499	20231027	111300	27384885	1966	1966	1966	1966	0
500	20231027	111200	27384885	1966	1966	1966	1966	0
501	20231027	111100	27384885	1966	1966	1966	1966	0
502	20231027	111000	27384885	1966	1966	1966	1966	0
503	20231027	110900	27384885	1966	1966	1966	1966	0
504	20231027	110800	27384885	1966	1966	1966	1966	0
505	20231027	110700	27384885	1966	1966	1966	1966	0
506	20231027	110600	27384885	1966	1966	1966	1966	0
507	20231027	110500	27384885	1966	1966	1966	1966	0
508	20231027	110400	27384885	1966	1966	1966	1966	0
509	20231027	110300	27384885	1966	1966	1966	1966	3
510	20231027	110200	27378987	1966	1966	1966	1966	0
511	20231027	110100	27378987	1966	1966	1966	1966	0
512	20231027	110000	27378987	1966	1966	1966	1966	0
513	20231027	105900	27378987	1966	1966	1966	1966	0
514	20231027	105800	27378987	1966	1964	1966	1964	2
515	20231027	105700	27375057	1966	1965	1966	1965	2
516	20231027	105600	27371126	1966	1966	1966	1966	0
517	20231027	105500	27371126	1966	1966	1966	1966	0
518	20231027	105400	27371126	1966	1966	1966	1966	0
519	20231027	105300	27371126	1966	1966	1966	1966	0
520	20231027	105200	27371126	1966	1966	1966	1966	0
521	20231027	105100	27371126	1966	1966	1966	1966	0
522	20231027	105000	27371126	1966	1966	1966	1966	0
523	20231027	104900	27371126	1966	1966	1966	1966	1
524	20231027	104800	27369160	1966	1966	1966	1966	0
525	20231027	104700	27369160	1966	1966	1966	1966	0
526	20231027	104600	27369160	1966	1966	1966	1966	0
527	20231027	104500	27369160	1966	1966	1966	1966	0
528	20231027	104400	27369160	1966	1966	1966	1966	0
529	20231027	104300	27369160	1966	1966	1966	1966	15
530	20231027	104200	27339670	1968	1961	1968	1961	1603
531	20231027	104100	24194157	1961	1961	1961	1961	0
532	20231027	104000	24194157	1961	1961	1961	1961	0
533	20231027	103900	24194157	1961	1961	1961	1961	0
534	20231027	103800	24194157	1961	1961	1961	1961	0
535	20231027	103700	24194157	1961	1961	1961	1961	0
536	20231027	103600	24194157	1961	1961	1961	1961	0
537	20231027	103500	24194157	1961	1961	1961	1961	0
538	20231027	103400	24194157	1961	1961	1961	1961	8
539	20231027	103300	24178469	1961	1961	1961	1961	0
540	20231027	103200	24178469	1961	1961	1961	1961	0
541	20231027	103100	24178469	1961	1961	1961	1961	0
542	20231027	103000	24178469	1961	1960	1961	1960	2
543	20231027	102900	24174548	1961	1961	1961	1961	0
544	20231027	102800	24174548	1961	1961	1961	1961	10
545	20231027	102700	24154938	1961	1961	1961	1961	215
546	20231027	102600	23733323	1961	1961	1961	1961	36
547	20231027	102500	23662727	1961	1959	1961	1959	488
548	20231027	102400	22706729	1959	1959	1959	1959	6
549	20231027	102300	22694975	1959	1959	1959	1959	0
550	20231027	102200	22694975	1959	1959	1959	1959	0
551	20231027	102100	22694975	1959	1959	1959	1959	0
552	20231027	102000	22694975	1959	1959	1959	1959	0
553	20231027	101900	22694975	1959	1959	1959	1959	0
554	20231027	101800	22694975	1959	1959	1959	1959	0
555	20231027	101700	22694975	1959	1959	1959	1959	0
556	20231027	101600	22694975	1959	1959	1959	1959	0
557	20231027	101500	22694975	1959	1959	1959	1959	0
558	20231027	101400	22694975	1959	1959	1959	1959	0
559	20231027	101300	22694975	1959	1959	1959	1959	510
560	20231027	101200	21695885	1959	1959	1959	1959	0
561	20231027	101100	21695885	1959	1959	1959	1959	0
562	20231027	101000	21695885	1959	1959	1959	1959	0
563	20231027	100900	21695885	1959	1959	1959	1959	0
564	20231027	100800	21695885	1959	1955	1959	1955	1001
565	20231027	100700	19738926	1955	1955	1955	1955	0
566	20231027	100600	19738926	1955	1955	1955	1955	0
567	20231027	100500	19738926	1955	1955	1955	1955	1000
568	20231027	100400	17783926	1960	1960	1960	1960	0
569	20231027	100300	17783926	1960	1960	1960	1960	0
570	20231027	100200	17783926	1960	1960	1960	1960	0
571	20231027	100100	17783926	1960	1960	1960	1960	1
572	20231027	100000	17781966	1955	1955	1955	1955	1202
573	20231027	095900	15432056	1957	1957	1957	1957	0
574	20231027	095800	15432056	1957	1957	1957	1957	0
575	20231027	095700	15432056	1957	1957	1957	1957	1
576	20231027	095600	15430099	1950	1950	1950	1950	1000
577	20231027	095500	13480099	1957	1957	1957	1957	0
578	20231027	095400	13480099	1957	1957	1957	1957	0
579	20231027	095300	13480099	1957	1957	1957	1957	0
580	20231027	095200	13480099	1957	1957	1957	1957	0
581	20231027	095100	13480099	1957	1957	1957	1957	1000
582	20231027	095000	11523099	1957	1957	1957	1957	0
583	20231027	094900	11523099	1957	1957	1957	1957	1
584	20231027	094800	11521142	1957	1957	1957	1957	0
585	20231027	094700	11521142	1957	1957	1957	1957	0
586	20231027	094600	11521142	1957	1957	1957	1957	1
587	20231027	094500	11519185	1946	1946	1946	1946	0
588	20231027	094400	11519185	1946	1946	1946	1946	0
589	20231027	094300	11519185	1946	1946	1946	1946	0
590	20231027	094200	11519185	1946	1950	1950	1946	2365
591	20231027	094100	6910547	1950	1950	1950	1950	0
592	20231027	094000	6910547	1950	1953	1953	1950	301
593	20231027	093900	6323159	1959	1959	1959	1959	0
594	20231027	093800	6323159	1959	1959	1959	1959	0
595	20231027	093700	6323159	1959	1959	1959	1959	0
596	20231027	093600	6323159	1959	1959	1959	1959	0
597	20231027	093500	6323159	1959	1959	1959	1959	10
598	20231027	093400	6303569	1959	1959	1959	1959	0
599	20231027	093300	6303569	1959	1959	1959	1959	0
600	20231027	093200	6303569	1959	1959	1959	1959	3
601	20231027	093100	6297692	1952	1952	1952	1952	0
602	20231027	093000	6297692	1952	1952	1952	1952	0
603	20231027	092900	6297692	1952	1952	1952	1952	0
604	20231027	092800	6297692	1952	1952	1952	1952	100
605	20231027	092700	6102492	1958	1958	1958	1958	0
606	20231027	092600	6102492	1958	1954	1958	1953	96
607	20231027	092500	5914938	1961	1961	1961	1961	0
608	20231027	092400	5914938	1961	1961	1961	1961	0
609	20231027	092300	5914938	1961	1961	1961	1961	0
610	20231027	092200	5914938	1961	1961	1961	1961	1
611	20231027	092100	5912977	1960	1954	1960	1954	50
612	20231027	092000	5815271	1961	1961	1961	1961	0
613	20231027	091900	5815271	1961	1961	1961	1961	0
614	20231027	091800	5815271	1961	1961	1961	1961	0
615	20231027	091700	5815271	1961	1961	1961	1961	0
616	20231027	091600	5815271	1961	1961	1961	1961	0
617	20231027	091500	5815271	1961	1961	1961	1961	0
618	20231027	091400	5815271	1961	1961	1961	1961	0
619	20231027	091300	5815271	1961	1961	1961	1961	0
620	20231027	091200	5815271	1961	1955	1961	1954	213
621	20231027	091100	5399047	1957	1957	1957	1957	2
622	20231027	091000	5395133	1960	1955	1960	1954	188
623	20231027	090900	5027711	1961	1960	1961	1960	18
624	20231027	090800	4992424	1960	1960	1960	1960	0
625	20231027	090700	4992424	1960	1960	1960	1960	1
626	20231027	090600	4990464	1955	1954	1955	1954	114
627	20231027	090500	4767678	1954	1954	1954	1954	63
628	20231027	090400	4644576	1955	1955	1955	1955	0
629	20231027	090300	4644576	1955	1955	1955	1955	0
630	20231027	090200	4644576	1955	1949	1955	1949	636
631	20231027	090100	3405006	1949	1948	1949	1948	2
632	20231027	090000	3401109	1948	1949	1949	1948	1246