KissMeData/198080/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	201300	61533323	1972	1972	1972	1972	1385
3	20231025	201200	61533323	1972	1972	1972	1972	0
4	20231025	201100	61533323	1972	1972	1972	1972	0
5	20231025	201000	61533323	1972	1972	1972	1972	0
6	20231025	200900	61533323	1972	1972	1972	1972	0
7	20231025	200800	61533323	1972	1972	1972	1972	0
8	20231025	200700	61533323	1972	1972	1972	1972	0
9	20231025	200600	61533323	1972	1972	1972	1972	0
10	20231025	200500	61533323	1972	1972	1972	1972	0
11	20231025	200400	61533323	1972	1972	1972	1972	0
12	20231025	200300	61533323	1972	1972	1972	1972	0
13	20231025	200200	61533323	1972	1972	1972	1972	0
14	20231025	200100	61533323	1972	1972	1972	1972	0
15	20231025	200000	61533323	1972	1972	1972	1972	0
16	20231025	195900	61533323	1972	1972	1972	1972	0
17	20231025	195800	61533323	1972	1972	1972	1972	0
18	20231025	195700	61533323	1972	1972	1972	1972	0
19	20231025	195600	61533323	1972	1972	1972	1972	0
20	20231025	195500	61533323	1972	1972	1972	1972	0
21	20231025	195400	61533323	1972	1972	1972	1972	0
22	20231025	195300	61533323	1972	1972	1972	1972	0
23	20231025	195200	61533323	1972	1972	1972	1972	0
24	20231025	195100	61533323	1972	1972	1972	1972	0
25	20231025	195000	61533323	1972	1972	1972	1972	0
26	20231025	194900	61533323	1972	1972	1972	1972	0
27	20231025	194800	61533323	1972	1972	1972	1972	0
28	20231025	194700	61533323	1972	1972	1972	1972	0
29	20231025	194600	61533323	1972	1972	1972	1972	0
30	20231025	194500	61533323	1972	1972	1972	1972	0
31	20231025	194400	61533323	1972	1972	1972	1972	0
32	20231025	194300	61533323	1972	1972	1972	1972	1385
33	20231025	194200	61533323	1972	1972	1972	1972	0
34	20231025	194100	61533323	1972	1972	1972	1972	0
35	20231025	194000	61533323	1972	1972	1972	1972	0
36	20231025	193900	61533323	1972	1972	1972	1972	0
37	20231025	193800	61533323	1972	1972	1972	1972	0
38	20231025	193700	61533323	1972	1972	1972	1972	0
39	20231025	193600	61533323	1972	1972	1972	1972	0
40	20231025	193500	61533323	1972	1972	1972	1972	0
41	20231025	193400	61533323	1972	1972	1972	1972	0
42	20231025	193300	61533323	1972	1972	1972	1972	0
43	20231025	193200	61533323	1972	1972	1972	1972	0
44	20231025	193100	61533323	1972	1972	1972	1972	0
45	20231025	193000	61533323	1972	1972	1972	1972	0
46	20231025	192900	61533323	1972	1972	1972	1972	0
47	20231025	192800	61533323	1972	1972	1972	1972	0
48	20231025	192700	61533323	1972	1972	1972	1972	0
49	20231025	192600	61533323	1972	1972	1972	1972	0
50	20231025	192500	61533323	1972	1972	1972	1972	0
51	20231025	192400	61533323	1972	1972	1972	1972	0
52	20231025	192300	61533323	1972	1972	1972	1972	0
53	20231025	192200	61533323	1972	1972	1972	1972	0
54	20231025	192100	61533323	1972	1972	1972	1972	0
55	20231025	192000	61533323	1972	1972	1972	1972	0
56	20231025	191900	61533323	1972	1972	1972	1972	0
57	20231025	191800	61533323	1972	1972	1972	1972	0
58	20231025	191700	61533323	1972	1972	1972	1972	0
59	20231025	191600	61533323	1972	1972	1972	1972	0
60	20231025	191500	61533323	1972	1972	1972	1972	0
61	20231025	191400	61533323	1972	1972	1972	1972	0
62	20231025	191300	61533323	1972	1972	1972	1972	1385
63	20231025	191200	61533323	1972	1972	1972	1972	0
64	20231025	191100	61533323	1972	1972	1972	1972	0
65	20231025	191000	61533323	1972	1972	1972	1972	0
66	20231025	190900	61533323	1972	1972	1972	1972	0
67	20231025	190800	61533323	1972	1972	1972	1972	0
68	20231025	190700	61533323	1972	1972	1972	1972	0
69	20231025	190600	61533323	1972	1972	1972	1972	0
70	20231025	190500	61533323	1972	1972	1972	1972	0
71	20231025	190400	61533323	1972	1972	1972	1972	0
72	20231025	190300	61533323	1972	1972	1972	1972	0
73	20231025	190200	61533323	1972	1972	1972	1972	0
74	20231025	190100	61533323	1972	1972	1972	1972	0
75	20231025	190000	61533323	1972	1972	1972	1972	0
76	20231025	185900	61533323	1972	1972	1972	1972	0
77	20231025	185800	61533323	1972	1972	1972	1972	0
78	20231025	185700	61533323	1972	1972	1972	1972	0
79	20231025	185600	61533323	1972	1972	1972	1972	0
80	20231025	185500	61533323	1972	1972	1972	1972	0
81	20231025	185400	61533323	1972	1972	1972	1972	0
82	20231025	185300	61533323	1972	1972	1972	1972	0
83	20231025	185200	61533323	1972	1972	1972	1972	0
84	20231025	185100	61533323	1972	1972	1972	1972	0
85	20231025	185000	61533323	1972	1972	1972	1972	0
86	20231025	184900	61533323	1972	1972	1972	1972	0
87	20231025	184800	61533323	1972	1972	1972	1972	0
88	20231025	184700	61533323	1972	1972	1972	1972	0
89	20231025	184600	61533323	1972	1972	1972	1972	0
90	20231025	184500	61533323	1972	1972	1972	1972	0
91	20231025	184400	61533323	1972	1972	1972	1972	0
92	20231025	184300	61533323	1972	1972	1972	1972	1385
93	20231025	184200	61533323	1972	1972	1972	1972	0
94	20231025	184100	61533323	1972	1972	1972	1972	0
95	20231025	184000	61533323	1972	1972	1972	1972	0
96	20231025	183900	61533323	1972	1972	1972	1972	0
97	20231025	183800	61533323	1972	1972	1972	1972	0
98	20231025	183700	61533323	1972	1972	1972	1972	0
99	20231025	183600	61533323	1972	1972	1972	1972	0
100	20231025	183500	61533323	1972	1972	1972	1972	0
101	20231025	183400	61533323	1972	1972	1972	1972	0
102	20231025	183300	61533323	1972	1972	1972	1972	0
103	20231025	183200	61533323	1972	1972	1972	1972	0
104	20231025	183100	61533323	1972	1972	1972	1972	0
105	20231025	183000	61533323	1972	1972	1972	1972	0
106	20231025	182900	61533323	1972	1972	1972	1972	0
107	20231025	182800	61533323	1972	1972	1972	1972	0
108	20231025	182700	61533323	1972	1972	1972	1972	0
109	20231025	182600	61533323	1972	1972	1972	1972	0
110	20231025	182500	61533323	1972	1972	1972	1972	0
111	20231025	182400	61533323	1972	1972	1972	1972	0
112	20231025	182300	61533323	1972	1972	1972	1972	0
113	20231025	182200	61533323	1972	1972	1972	1972	0
114	20231025	182100	61533323	1972	1972	1972	1972	0
115	20231025	182000	61533323	1972	1972	1972	1972	0
116	20231025	181900	61533323	1972	1972	1972	1972	0
117	20231025	181800	61533323	1972	1972	1972	1972	0
118	20231025	181700	61533323	1972	1972	1972	1972	0
119	20231025	181600	61533323	1972	1972	1972	1972	0
120	20231025	181500	61533323	1972	1972	1972	1972	0
121	20231025	181400	61533323	1972	1972	1972	1972	0
122	20231025	181300	61533323	1972	1972	1972	1972	1385
123	20231025	181200	61533323	1972	1972	1972	1972	0
124	20231025	181100	61533323	1972	1972	1972	1972	0
125	20231025	181000	61533323	1972	1972	1972	1972	0
126	20231025	180900	61533323	1972	1972	1972	1972	0
127	20231025	180800	61533323	1972	1972	1972	1972	0
128	20231025	180700	61533323	1972	1972	1972	1972	0
129	20231025	180600	61533323	1972	1972	1972	1972	0
130	20231025	180500	61533323	1972	1972	1972	1972	0
131	20231025	180400	61533323	1972	1972	1972	1972	0
132	20231025	180300	61533323	1972	1972	1972	1972	0
133	20231025	180200	61533323	1972	1972	1972	1972	0
134	20231025	180100	61533323	1972	1972	1972	1972	0
135	20231025	180000	61533323	1972	1972	1972	1972	0
136	20231025	175900	61533323	1972	1972	1972	1972	0
137	20231025	175800	61533323	1972	1972	1972	1972	0
138	20231025	175700	61533323	1972	1972	1972	1972	0
139	20231025	175600	61533323	1972	1972	1972	1972	0
140	20231025	175500	61533323	1972	1972	1972	1972	0
141	20231025	175400	61533323	1972	1972	1972	1972	0
142	20231025	175300	61533323	1972	1972	1972	1972	0
143	20231025	175200	61533323	1972	1972	1972	1972	0
144	20231025	175100	61533323	1972	1972	1972	1972	0
145	20231025	175000	61533323	1972	1972	1972	1972	0
146	20231025	174900	61533323	1972	1972	1972	1972	0
147	20231025	174800	61533323	1972	1972	1972	1972	0
148	20231025	174700	61533323	1972	1972	1972	1972	0
149	20231025	174600	61533323	1972	1972	1972	1972	0
150	20231025	174500	61533323	1972	1972	1972	1972	0
151	20231025	174400	61533323	1972	1972	1972	1972	0
152	20231025	174300	61533323	1972	1972	1972	1972	1385
153	20231025	174200	61533323	1972	1972	1972	1972	0
154	20231025	174100	61533323	1972	1972	1972	1972	0
155	20231025	174000	61533323	1972	1972	1972	1972	0
156	20231025	173900	61533323	1972	1972	1972	1972	0
157	20231025	173800	61533323	1972	1972	1972	1972	0
158	20231025	173700	61533323	1972	1972	1972	1972	0
159	20231025	173600	61533323	1972	1972	1972	1972	0
160	20231025	173500	61533323	1972	1972	1972	1972	0
161	20231025	173400	61533323	1972	1972	1972	1972	0
162	20231025	173300	61533323	1972	1972	1972	1972	0
163	20231025	173200	61533323	1972	1972	1972	1972	0
164	20231025	173100	61533323	1972	1972	1972	1972	0
165	20231025	173000	61533323	1972	1972	1972	1972	0
166	20231025	172900	61533323	1972	1972	1972	1972	0
167	20231025	172800	61533323	1972	1972	1972	1972	0
168	20231025	172700	61533323	1972	1972	1972	1972	0
169	20231025	172600	61533323	1972	1972	1972	1972	0
170	20231025	172500	61533323	1972	1972	1972	1972	0
171	20231025	172400	61533323	1972	1972	1972	1972	0
172	20231025	172300	61533323	1972	1972	1972	1972	0
173	20231025	172200	61533323	1972	1972	1972	1972	0
174	20231025	172100	61533323	1972	1972	1972	1972	0
175	20231025	172000	61533323	1972	1972	1972	1972	0
176	20231025	171900	61533323	1972	1972	1972	1972	0
177	20231025	171800	61533323	1972	1972	1972	1972	0
178	20231025	171700	61533323	1972	1972	1972	1972	0
179	20231025	171600	61533323	1972	1972	1972	1972	0
180	20231025	171500	61533323	1972	1972	1972	1972	0
181	20231025	171400	61533323	1972	1972	1972	1972	0
182	20231025	171300	61533323	1972	1972	1972	1972	1385
183	20231025	171200	61533323	1972	1972	1972	1972	0
184	20231025	171100	61533323	1972	1972	1972	1972	0
185	20231025	171000	61533323	1972	1972	1972	1972	0
186	20231025	170900	61533323	1972	1972	1972	1972	0
187	20231025	170800	61533323	1972	1972	1972	1972	0
188	20231025	170700	61533323	1972	1972	1972	1972	0
189	20231025	170600	61533323	1972	1972	1972	1972	0
190	20231025	170500	61533323	1972	1972	1972	1972	0
191	20231025	170400	61533323	1972	1972	1972	1972	0
192	20231025	170300	61533323	1972	1972	1972	1972	0
193	20231025	170200	61533323	1972	1972	1972	1972	0
194	20231025	170100	61533323	1972	1972	1972	1972	0
195	20231025	170000	61533323	1972	1972	1972	1972	0
196	20231025	165900	61533323	1972	1972	1972	1972	0
197	20231025	165800	61533323	1972	1972	1972	1972	0
198	20231025	165700	61533323	1972	1972	1972	1972	0
199	20231025	165600	61533323	1972	1972	1972	1972	0
200	20231025	165500	61533323	1972	1972	1972	1972	0
201	20231025	165400	61533323	1972	1972	1972	1972	0
202	20231025	165300	61533323	1972	1972	1972	1972	0
203	20231025	165200	61533323	1972	1972	1972	1972	0
204	20231025	165100	61533323	1972	1972	1972	1972	0
205	20231025	165000	61533323	1972	1972	1972	1972	0
206	20231025	164900	61533323	1972	1972	1972	1972	0
207	20231025	164800	61533323	1972	1972	1972	1972	0
208	20231025	164700	61533323	1972	1972	1972	1972	0
209	20231025	164600	61533323	1972	1972	1972	1972	0
210	20231025	164500	61533323	1972	1972	1972	1972	0
211	20231025	164400	61533323	1972	1972	1972	1972	0
212	20231025	164300	61533323	1972	1972	1972	1972	1385
213	20231025	164200	61533323	1972	1972	1972	1972	0
214	20231025	164100	61533323	1972	1972	1972	1972	0
215	20231025	164000	61533323	1972	1972	1972	1972	0
216	20231025	163900	61533323	1972	1972	1972	1972	0
217	20231025	163800	61533323	1972	1972	1972	1972	0
218	20231025	163700	61533323	1972	1972	1972	1972	0
219	20231025	163600	61533323	1972	1972	1972	1972	0
220	20231025	163500	61533323	1972	1972	1972	1972	0
221	20231025	163400	61533323	1972	1972	1972	1972	0
222	20231025	163300	61533323	1972	1972	1972	1972	0
223	20231025	163200	61533323	1972	1972	1972	1972	0
224	20231025	163100	61533323	1972	1972	1972	1972	0
225	20231025	163000	61533323	1972	1972	1972	1972	0
226	20231025	162900	61533323	1972	1972	1972	1972	0
227	20231025	162800	61533323	1972	1972	1972	1972	0
228	20231025	162700	61533323	1972	1972	1972	1972	0
229	20231025	162600	61533323	1972	1972	1972	1972	0
230	20231025	162500	61533323	1972	1972	1972	1972	0
231	20231025	162400	61533323	1972	1972	1972	1972	0
232	20231025	162300	61533323	1972	1972	1972	1972	0
233	20231025	162200	61533323	1972	1972	1972	1972	0
234	20231025	162100	61533323	1972	1972	1972	1972	0
235	20231025	162000	61533323	1972	1972	1972	1972	0
236	20231025	161900	61533323	1972	1972	1972	1972	0
237	20231025	161800	61533323	1972	1972	1972	1972	0
238	20231025	161700	61533323	1972	1972	1972	1972	0
239	20231025	161600	61533323	1972	1972	1972	1972	0
240	20231025	161500	61533323	1972	1972	1972	1972	0
241	20231025	161400	61533323	1972	1972	1972	1972	0
242	20231025	161300	61533323	1972	1972	1972	1972	1385
243	20231025	161200	61533323	1972	1972	1972	1972	0
244	20231025	161100	61533323	1972	1972	1972	1972	0
245	20231025	161000	61533323	1972	1972	1972	1972	0
246	20231025	160900	61533323	1972	1972	1972	1972	0
247	20231025	160800	61533323	1972	1972	1972	1972	0
248	20231025	160700	61533323	1972	1972	1972	1972	0
249	20231025	160600	61533323	1972	1972	1972	1972	0
250	20231025	160500	61533323	1972	1972	1972	1972	0
251	20231025	160400	61533323	1972	1972	1972	1972	0
252	20231025	160300	61533323	1972	1972	1972	1972	0
253	20231025	160200	61533323	1972	1972	1972	1972	0
254	20231025	160100	61533323	1972	1972	1972	1972	0
255	20231025	160000	61533323	1972	1972	1972	1972	0
256	20231025	155900	61533323	1972	1972	1972	1972	0
257	20231025	155800	61533323	1972	1972	1972	1972	0
258	20231025	155700	61533323	1972	1972	1972	1972	0
259	20231025	155600	61533323	1972	1972	1972	1972	0
260	20231025	155500	61533323	1972	1972	1972	1972	0
261	20231025	155400	61533323	1972	1972	1972	1972	0
262	20231025	155300	61533323	1972	1972	1972	1972	0
263	20231025	155200	61533323	1972	1972	1972	1972	0
264	20231025	155100	61533323	1972	1972	1972	1972	0
265	20231025	155000	61533323	1972	1972	1972	1972	0
266	20231025	154900	61533323	1972	1972	1972	1972	0
267	20231025	154800	61533323	1972	1972	1972	1972	0
268	20231025	154700	61533323	1972	1972	1972	1972	0
269	20231025	154600	61533323	1972	1972	1972	1972	0
270	20231025	154500	61533323	1972	1972	1972	1972	0
271	20231025	154400	61533323	1972	1972	1972	1972	0
272	20231025	154300	61533323	1972	1972	1972	1972	1385
273	20231025	154200	61533323	1972	1972	1972	1972	0
274	20231025	154100	61533323	1972	1972	1972	1972	0
275	20231025	154000	61533323	1972	1972	1972	1972	0
276	20231025	153900	61533323	1972	1972	1972	1972	0
277	20231025	153800	61533323	1972	1972	1972	1972	0
278	20231025	153700	61533323	1972	1972	1972	1972	0
279	20231025	153600	61533323	1972	1972	1972	1972	0
280	20231025	153500	61533323	1972	1972	1972	1972	0
281	20231025	153400	61533323	1972	1972	1972	1972	0
282	20231025	153300	61533323	1972	1972	1972	1972	0
283	20231025	153200	61533323	1972	1972	1972	1972	0
284	20231025	153100	61533323	1972	1972	1972	1972	0
285	20231025	153000	61533323	1972	1972	1972	1972	1385
286	20231025	152900	58802103	1960	1960	1960	1960	0
287	20231025	152800	58802103	1960	1960	1960	1960	0
288	20231025	152700	58802103	1960	1960	1960	1960	0
289	20231025	152600	58802103	1960	1960	1960	1960	0
290	20231025	152500	58802103	1960	1960	1960	1960	0
291	20231025	152400	58802103	1960	1960	1960	1960	0
292	20231025	152300	58802103	1960	1960	1960	1960	0
293	20231025	152200	58802103	1960	1960	1960	1960	0
294	20231025	152100	58802103	1960	1960	1960	1960	0
295	20231025	152000	58802103	1960	1960	1960	1960	0
296	20231025	151900	58802103	1960	1967	1972	1960	1101
297	20231025	151800	56636924	1967	1967	1967	1967	0
298	20231025	151700	56636924	1967	1967	1967	1967	0
299	20231025	151600	56636924	1967	1967	1967	1967	0
300	20231025	151500	56636924	1967	1967	1967	1967	0
301	20231025	151400	56636924	1967	1967	1967	1967	0
302	20231025	151300	56636924	1967	1967	1967	1967	1
303	20231025	151200	56634957	1960	1960	1960	1960	1
304	20231025	151100	56632997	1960	1960	1960	1960	0
305	20231025	151000	56632997	1960	1960	1960	1960	0
306	20231025	150900	56632997	1960	1960	1960	1960	0
307	20231025	150800	56632997	1960	1962	1962	1960	2083
308	20231025	150700	52547884	1968	1968	1968	1968	0
309	20231025	150600	52547884	1968	1968	1968	1968	0
310	20231025	150500	52547884	1968	1968	1968	1968	0
311	20231025	150400	52547884	1968	1968	1968	1968	0
312	20231025	150300	52547884	1968	1968	1968	1968	0
313	20231025	150200	52547884	1968	1968	1968	1968	0
314	20231025	150100	52547884	1968	1968	1968	1968	0
315	20231025	150000	52547884	1968	1968	1968	1968	0
316	20231025	145900	52547884	1968	1968	1968	1968	0
317	20231025	145800	52547884	1968	1968	1968	1968	0
318	20231025	145700	52547884	1968	1968	1968	1968	0
319	20231025	145600	52547884	1968	1968	1968	1968	0
320	20231025	145500	52547884	1968	1968	1968	1968	0
321	20231025	145400	52547884	1968	1968	1968	1968	0
322	20231025	145300	52547884	1968	1968	1968	1968	0
323	20231025	145200	52547884	1968	1968	1968	1968	0
324	20231025	145100	52547884	1968	1968	1968	1968	0
325	20231025	145000	52547884	1968	1968	1968	1968	0
326	20231025	144900	52547884	1968	1968	1968	1968	0
327	20231025	144800	52547884	1968	1968	1968	1968	0
328	20231025	144700	52547884	1968	1968	1968	1968	1000
329	20231025	144600	50579884	1964	1964	1964	1964	0
330	20231025	144500	50579884	1964	1964	1964	1964	0
331	20231025	144400	50579884	1964	1964	1964	1964	0
332	20231025	144300	50579884	1964	1964	1964	1964	0
333	20231025	144200	50579884	1964	1964	1964	1964	0
334	20231025	144100	50579884	1964	1964	1964	1964	0
335	20231025	144000	50579884	1964	1964	1964	1964	0
336	20231025	143900	50579884	1964	1964	1964	1964	0
337	20231025	143800	50579884	1964	1964	1964	1964	0
338	20231025	143700	50579884	1964	1964	1964	1964	0
339	20231025	143600	50579884	1964	1964	1964	1964	0
340	20231025	143500	50579884	1964	1964	1964	1964	0
341	20231025	143400	50579884	1964	1964	1964	1964	0
342	20231025	143300	50579884	1964	1964	1964	1964	0
343	20231025	143200	50579884	1964	1964	1964	1964	0
344	20231025	143100	50579884	1964	1964	1964	1964	0
345	20231025	143000	50579884	1964	1964	1964	1964	0
346	20231025	142900	50579884	1964	1964	1964	1964	0
347	20231025	142800	50579884	1964	1964	1964	1964	269
348	20231025	142700	50051568	1963	1963	1963	1963	0
349	20231025	142600	50051568	1963	1963	1963	1963	0
350	20231025	142500	50051568	1963	1963	1963	1963	0
351	20231025	142400	50051568	1963	1963	1963	1963	0
352	20231025	142300	50051568	1963	1963	1963	1963	0
353	20231025	142200	50051568	1963	1963	1963	1963	2
354	20231025	142100	50047642	1959	1959	1959	1959	0
355	20231025	142000	50047642	1959	1959	1959	1959	0
356	20231025	141900	50047642	1959	1959	1959	1959	0
357	20231025	141800	50047642	1959	1959	1959	1959	0
358	20231025	141700	50047642	1959	1961	1961	1959	2321
359	20231025	141600	45500651	1961	1961	1961	1961	0
360	20231025	141500	45500651	1961	1961	1961	1961	0
361	20231025	141400	45500651	1961	1961	1961	1961	0
362	20231025	141300	45500651	1961	1961	1961	1961	0
363	20231025	141200	45500651	1961	1961	1961	1961	0
364	20231025	141100	45500651	1961	1961	1961	1961	0
365	20231025	141000	45500651	1961	1961	1961	1961	0
366	20231025	140900	45500651	1961	1961	1961	1961	0
367	20231025	140800	45500651	1961	1961	1961	1961	0
368	20231025	140700	45500651	1961	1961	1961	1961	0
369	20231025	140600	45500651	1961	1961	1961	1961	0
370	20231025	140500	45500651	1961	1961	1961	1961	0
371	20231025	140400	45500651	1961	1961	1961	1961	0
372	20231025	140300	45500651	1961	1961	1961	1961	0
373	20231025	140200	45500651	1961	1961	1961	1961	50
374	20231025	140100	45402601	1966	1966	1966	1966	0
375	20231025	140000	45402601	1966	1966	1966	1966	0
376	20231025	135900	45402601	1966	1966	1966	1966	0
377	20231025	135800	45402601	1966	1966	1966	1966	169
378	20231025	135700	45070347	1966	1966	1966	1966	0
379	20231025	135600	45070347	1966	1966	1966	1966	0
380	20231025	135500	45070347	1966	1966	1966	1966	100
381	20231025	135400	44873747	1966	1966	1966	1966	0
382	20231025	135300	44873747	1966	1966	1966	1966	0
383	20231025	135200	44873747	1966	1966	1966	1966	0
384	20231025	135100	44873747	1966	1966	1966	1966	1000
385	20231025	135000	42907747	1961	1961	1961	1961	0
386	20231025	134900	42907747	1961	1961	1961	1961	0
387	20231025	134800	42907747	1961	1961	1961	1961	276
388	20231025	134700	42366511	1961	1961	1961	1961	0
389	20231025	134600	42366511	1961	1961	1961	1961	0
390	20231025	134500	42366511	1961	1961	1961	1961	0
391	20231025	134400	42366511	1961	1961	1961	1961	0
392	20231025	134300	42366511	1961	1961	1961	1961	0
393	20231025	134200	42366511	1961	1961	1961	1961	0
394	20231025	134100	42366511	1961	1961	1961	1961	1000
395	20231025	134000	40405511	1962	1965	1965	1962	1000
396	20231025	133900	38442848	1968	1968	1968	1968	0
397	20231025	133800	38442848	1968	1968	1968	1968	0
398	20231025	133700	38442848	1968	1968	1968	1968	0
399	20231025	133600	38442848	1968	1968	1968	1968	0
400	20231025	133500	38442848	1968	1968	1968	1968	0
401	20231025	133400	38442848	1968	1968	1968	1968	0
402	20231025	133300	38442848	1968	1968	1968	1968	0
403	20231025	133200	38442848	1968	1968	1968	1968	0
404	20231025	133100	38442848	1968	1968	1968	1968	3
405	20231025	133000	38436944	1965	1965	1965	1965	0
406	20231025	132900	38436944	1965	1964	1965	1964	107
407	20231025	132800	38226691	1961	1961	1961	1961	0
408	20231025	132700	38226691	1961	1961	1961	1961	0
409	20231025	132600	38226691	1961	1961	1961	1961	0
410	20231025	132500	38226691	1961	1961	1961	1961	0
411	20231025	132400	38226691	1961	1961	1961	1961	0
412	20231025	132300	38226691	1961	1961	1961	1961	0
413	20231025	132200	38226691	1961	1961	1961	1961	0
414	20231025	132100	38226691	1961	1961	1961	1961	0
415	20231025	132000	38226691	1961	1961	1961	1961	0
416	20231025	131900	38226691	1961	1961	1961	1961	0
417	20231025	131800	38226691	1961	1961	1961	1961	0
418	20231025	131700	38226691	1961	1961	1961	1961	0
419	20231025	131600	38226691	1961	1961	1961	1961	0
420	20231025	131500	38226691	1961	1961	1961	1961	0
421	20231025	131400	38226691	1961	1961	1961	1961	0
422	20231025	131300	38226691	1961	1961	1961	1961	0
423	20231025	131200	38226691	1961	1961	1961	1961	0
424	20231025	131100	38226691	1961	1961	1961	1961	50
425	20231025	131000	38128641	1962	1962	1962	1962	0
426	20231025	130900	38128641	1962	1962	1962	1962	30
427	20231025	130800	38069781	1965	1965	1965	1965	0
428	20231025	130700	38069781	1965	1965	1965	1965	0
429	20231025	130600	38069781	1965	1965	1965	1965	0
430	20231025	130500	38069781	1965	1965	1965	1965	0
431	20231025	130400	38069781	1965	1965	1965	1965	0
432	20231025	130300	38069781	1965	1965	1965	1965	0
433	20231025	130200	38069781	1965	1965	1965	1965	0
434	20231025	130100	38069781	1965	1965	1965	1965	0
435	20231025	130000	38069781	1965	1965	1965	1965	0
436	20231025	125900	38069781	1965	1965	1965	1965	0
437	20231025	125800	38069781	1965	1965	1965	1965	0
438	20231025	125700	38069781	1965	1965	1965	1965	0
439	20231025	125600	38069781	1965	1965	1965	1965	0
440	20231025	125500	38069781	1965	1965	1965	1965	0
441	20231025	125400	38069781	1965	1965	1965	1965	0
442	20231025	125300	38069781	1965	1965	1965	1965	0
443	20231025	125200	38069781	1965	1965	1965	1965	0
444	20231025	125100	38069781	1965	1965	1965	1965	0
445	20231025	125000	38069781	1965	1965	1965	1965	0
446	20231025	124900	38069781	1965	1965	1965	1965	0
447	20231025	124800	38069781	1965	1965	1965	1965	0
448	20231025	124700	38069781	1965	1965	1965	1965	0
449	20231025	124600	38069781	1965	1965	1965	1965	0
450	20231025	124500	38069781	1965	1965	1965	1965	0
451	20231025	124400	38069781	1965	1965	1965	1965	0
452	20231025	124300	38069781	1965	1965	1965	1965	0
453	20231025	124200	38069781	1965	1965	1965	1965	0
454	20231025	124100	38069781	1965	1968	1968	1965	1070
455	20231025	124000	35967222	1972	1972	1972	1972	0
456	20231025	123900	35967222	1972	1972	1972	1972	0
457	20231025	123800	35967222	1972	1972	1972	1972	0
458	20231025	123700	35967222	1972	1972	1972	1972	0
459	20231025	123600	35967222	1972	1972	1972	1972	0
460	20231025	123500	35967222	1972	1972	1972	1972	0
461	20231025	123400	35967222	1972	1972	1972	1972	0
462	20231025	123300	35967222	1972	1972	1972	1972	0
463	20231025	123200	35967222	1972	1972	1972	1972	0
464	20231025	123100	35967222	1972	1972	1972	1972	0
465	20231025	123000	35967222	1972	1972	1972	1972	0
466	20231025	122900	35967222	1972	1972	1972	1972	0
467	20231025	122800	35967222	1972	1972	1972	1972	0
468	20231025	122700	35967222	1972	1972	1972	1972	0
469	20231025	122600	35967222	1972	1972	1972	1972	0
470	20231025	122500	35967222	1972	1972	1972	1972	0
471	20231025	122400	35967222	1972	1972	1972	1972	0
472	20231025	122300	35967222	1972	1972	1972	1972	0
473	20231025	122200	35967222	1972	1972	1972	1972	0
474	20231025	122100	35967222	1972	1972	1972	1972	0
475	20231025	122000	35967222	1972	1972	1972	1972	0
476	20231025	121900	35967222	1972	1972	1972	1972	0
477	20231025	121800	35967222	1972	1972	1972	1972	0
478	20231025	121700	35967222	1972	1972	1972	1972	2
479	20231025	121600	35963278	1972	1972	1972	1972	0
480	20231025	121500	35963278	1972	1972	1972	1972	0
481	20231025	121400	35963278	1972	1972	1972	1972	3
482	20231025	121300	35957362	1972	1972	1972	1972	0
483	20231025	121200	35957362	1972	1972	1972	1972	0
484	20231025	121100	35957362	1972	1972	1972	1972	0
485	20231025	121000	35957362	1972	1972	1972	1972	0
486	20231025	120900	35957362	1972	1972	1972	1972	0
487	20231025	120800	35957362	1972	1972	1972	1972	405
488	20231025	120700	35158702	1972	1972	1972	1972	0
489	20231025	120600	35158702	1972	1972	1972	1972	0
490	20231025	120500	35158702	1972	1972	1972	1972	0
491	20231025	120400	35158702	1972	1972	1972	1972	0
492	20231025	120300	35158702	1972	1972	1972	1972	0
493	20231025	120200	35158702	1972	1973	1973	1972	97
494	20231025	120100	34967416	1976	1976	1976	1976	0
495	20231025	120000	34967416	1976	1976	1976	1976	150
496	20231025	115900	34671016	1979	1979	1979	1979	74
497	20231025	115800	34524570	1979	1979	1979	1979	0
498	20231025	115700	34524570	1979	1979	1979	1979	0
499	20231025	115600	34524570	1979	1979	1979	1979	0
500	20231025	115500	34524570	1979	1979	1979	1979	0
501	20231025	115400	34524570	1979	1979	1979	1979	0
502	20231025	115300	34524570	1979	1979	1979	1979	0
503	20231025	115200	34524570	1979	1979	1979	1979	0
504	20231025	115100	34524570	1979	1979	1979	1979	0
505	20231025	115000	34524570	1979	1979	1979	1979	12
506	20231025	114900	34500822	1979	1979	1979	1979	0
507	20231025	114800	34500822	1979	1979	1979	1979	0
508	20231025	114700	34500822	1979	1979	1979	1979	0
509	20231025	114600	34500822	1979	1979	1979	1979	1
510	20231025	114500	34498843	1980	1980	1980	1980	0
511	20231025	114400	34498843	1980	1980	1980	1980	0
512	20231025	114300	34498843	1980	1980	1980	1980	0
513	20231025	114200	34498843	1980	1980	1980	1980	0
514	20231025	114100	34498843	1980	1980	1980	1980	0
515	20231025	114000	34498843	1980	1980	1980	1980	10
516	20231025	113900	34479043	1980	1980	1980	1980	0
517	20231025	113800	34479043	1980	1980	1980	1980	0
518	20231025	113700	34479043	1980	1980	1980	1980	0
519	20231025	113600	34479043	1980	1980	1980	1980	14
520	20231025	113500	34451323	1979	1979	1979	1979	0
521	20231025	113400	34451323	1979	1979	1979	1979	0
522	20231025	113300	34451323	1979	1979	1979	1979	0
523	20231025	113200	34451323	1979	1979	1979	1979	0
524	20231025	113100	34451323	1979	1979	1979	1979	0
525	20231025	113000	34451323	1979	1979	1979	1979	0
526	20231025	112900	34451323	1979	1979	1979	1979	0
527	20231025	112800	34451323	1979	1979	1979	1979	0
528	20231025	112700	34451323	1979	1979	1979	1979	0
529	20231025	112600	34451323	1979	1979	1979	1979	0
530	20231025	112500	34451323	1979	1979	1979	1979	0
531	20231025	112400	34451323	1979	1979	1979	1979	0
532	20231025	112300	34451323	1979	1979	1979	1979	2
533	20231025	112200	34447365	1980	1980	1980	1980	0
534	20231025	112100	34447365	1980	1980	1980	1980	0
535	20231025	112000	34447365	1980	1980	1980	1980	0
536	20231025	111900	34447365	1980	1980	1980	1980	0
537	20231025	111800	34447365	1980	1980	1980	1980	0
538	20231025	111700	34447365	1980	1980	1980	1980	0
539	20231025	111600	34447365	1980	1980	1980	1980	0
540	20231025	111500	34447365	1980	1980	1980	1980	0
541	20231025	111400	34447365	1980	1980	1980	1980	0
542	20231025	111300	34447365	1980	1980	1980	1980	0
543	20231025	111200	34447365	1980	1980	1980	1980	0
544	20231025	111100	34447365	1980	1980	1980	1980	0
545	20231025	111000	34447365	1980	1980	1980	1980	0
546	20231025	110900	34447365	1980	1980	1980	1980	0
547	20231025	110800	34447365	1980	1980	1980	1980	0
548	20231025	110700	34447365	1980	1980	1980	1980	0
549	20231025	110600	34447365	1980	1980	1980	1980	0
550	20231025	110500	34447365	1980	1980	1980	1980	0
551	20231025	110400	34447365	1980	1980	1980	1980	0
552	20231025	110300	34447365	1980	1980	1980	1980	0
553	20231025	110200	34447365	1980	1980	1980	1980	0
554	20231025	110100	34447365	1980	1980	1980	1980	2
555	20231025	110000	34443405	1980	1977	1980	1977	683
556	20231025	105900	33092694	1975	1975	1975	1975	0
557	20231025	105800	33092694	1975	1975	1975	1975	0
558	20231025	105700	33092694	1975	1975	1975	1975	0
559	20231025	105600	33092694	1975	1975	1975	1975	0
560	20231025	105500	33092694	1975	1975	1975	1975	0
561	20231025	105400	33092694	1975	1975	1975	1975	0
562	20231025	105300	33092694	1975	1975	1975	1975	0
563	20231025	105200	33092694	1975	1975	1975	1975	60
564	20231025	105100	32974194	1970	1970	1970	1970	0
565	20231025	105000	32974194	1970	1970	1970	1970	0
566	20231025	104900	32974194	1970	1970	1970	1970	0
567	20231025	104800	32974194	1970	1970	1970	1970	0
568	20231025	104700	32974194	1970	1970	1970	1970	2
569	20231025	104600	32970254	1965	1965	1965	1965	0
570	20231025	104500	32970254	1965	1965	1965	1965	0
571	20231025	104400	32970254	1965	1965	1965	1965	0
572	20231025	104300	32970254	1965	1965	1965	1965	0
573	20231025	104200	32970254	1965	1965	1965	1965	0
574	20231025	104100	32970254	1965	1965	1965	1965	0
575	20231025	104000	32970254	1965	1965	1965	1965	0
576	20231025	103900	32970254	1965	1965	1965	1965	0
577	20231025	103800	32970254	1965	1965	1965	1965	0
578	20231025	103700	32970254	1965	1965	1965	1965	0
579	20231025	103600	32970254	1965	1965	1965	1965	0
580	20231025	103500	32970254	1965	1965	1965	1965	0
581	20231025	103400	32970254	1965	1965	1965	1965	399
582	20231025	103300	32186219	1978	1978	1978	1978	0
583	20231025	103200	32186219	1978	1978	1978	1978	0
584	20231025	103100	32186219	1978	1978	1978	1978	0
585	20231025	103000	32186219	1978	1978	1978	1978	0
586	20231025	102900	32186219	1978	1978	1978	1978	0
587	20231025	102800	32186219	1978	1978	1978	1978	0
588	20231025	102700	32186219	1978	1978	1978	1978	0
589	20231025	102600	32186219	1978	1978	1978	1978	0
590	20231025	102500	32186219	1978	1978	1978	1978	0
591	20231025	102400	32186219	1978	1978	1978	1978	0
592	20231025	102300	32186219	1978	1978	1978	1978	0
593	20231025	102200	32186219	1978	1978	1978	1978	1
594	20231025	102100	32184241	1971	1971	1971	1971	1
595	20231025	102000	32182270	1969	1969	1969	1969	0
596	20231025	101900	32182270	1969	1969	1969	1969	0
597	20231025	101800	32182270	1969	1967	1969	1967	1003
598	20231025	101700	30209363	1967	1967	1967	1967	0
599	20231025	101600	30209363	1967	1967	1967	1967	1
600	20231025	101500	30207396	1961	1961	1961	1961	0
601	20231025	101400	30207396	1961	1961	1961	1961	0
602	20231025	101300	30207396	1961	1961	1961	1961	0
603	20231025	101200	30207396	1961	1961	1961	1961	0
604	20231025	101100	30207396	1961	1961	1961	1961	0
605	20231025	101000	30207396	1961	1962	1962	1961	400
606	20231025	100900	29422657	1960	1960	1960	1960	0
607	20231025	100800	29422657	1960	1960	1960	1960	0
608	20231025	100700	29422657	1960	1960	1960	1960	0
609	20231025	100600	29422657	1960	1960	1960	1960	0
610	20231025	100500	29422657	1960	1960	1960	1960	0
611	20231025	100400	29422657	1960	1960	1960	1960	0
612	20231025	100300	29422657	1960	1960	1960	1960	0
613	20231025	100200	29422657	1960	1960	1960	1960	0
614	20231025	100100	29422657	1960	1960	1960	1960	0
615	20231025	100000	29422657	1960	1960	1960	1960	0
616	20231025	095900	29422657	1960	1960	1960	1960	0
617	20231025	095800	29422657	1960	1960	1960	1960	0
618	20231025	095700	29422657	1960	1960	1960	1960	0
619	20231025	095600	29422657	1960	1960	1960	1960	0
620	20231025	095500	29422657	1960	1960	1960	1960	1
621	20231025	095400	29420697	1960	1960	1960	1960	0
622	20231025	095300	29420697	1960	1960	1960	1960	0
623	20231025	095200	29420697	1960	1960	1960	1960	0
624	20231025	095100	29420697	1960	1960	1960	1960	0
625	20231025	095000	29420697	1960	1960	1960	1960	150
626	20231025	094900	29126697	1960	1960	1960	1960	0
627	20231025	094800	29126697	1960	1960	1960	1960	0
628	20231025	094700	29126697	1960	1960	1960	1960	5
629	20231025	094600	29116897	1960	1960	1960	1960	0
630	20231025	094500	29116897	1960	1960	1960	1960	0
631	20231025	094400	29116897	1960	1960	1960	1960	162
632	20231025	094300	28799377	1963	1963	1963	1963	173
633	20231025	094200	28459778	1963	1963	1963	1963	30
634	20231025	094100	28400888	1968	1968	1968	1968	0
635	20231025	094000	28400888	1968	1968	1968	1968	0
636	20231025	093900	28400888	1968	1968	1968	1968	0
637	20231025	093800	28400888	1968	1968	1968	1968	0
638	20231025	093700	28400888	1968	1968	1968	1968	57
639	20231025	093600	28288712	1963	1963	1963	1963	0
640	20231025	093500	28288712	1963	1963	1963	1963	0
641	20231025	093400	28288712	1963	1962	1963	1962	2296
642	20231025	093300	23782893	1962	1962	1962	1962	21
643	20231025	093200	23741691	1961	1961	1961	1961	0
644	20231025	093100	23741691	1961	1961	1961	1961	0
645	20231025	093000	23741691	1961	1961	1961	1961	0
646	20231025	092900	23741691	1961	1961	1961	1961	3
647	20231025	092800	23735808	1956	1956	1956	1956	0
648	20231025	092700	23735808	1956	1956	1956	1956	0
649	20231025	092600	23735808	1956	1956	1956	1956	0
650	20231025	092500	23735808	1956	1956	1956	1956	0
651	20231025	092400	23735808	1956	1956	1956	1956	1
652	20231025	092300	23733852	1963	1963	1963	1963	1067
653	20231025	092200	21639331	1958	1958	1958	1958	0
654	20231025	092100	21639331	1958	1958	1958	1958	0
655	20231025	092000	21639331	1958	1958	1958	1958	0
656	20231025	091900	21639331	1958	1962	1962	1958	1552
657	20231025	091800	18600315	1966	1966	1966	1966	0
658	20231025	091700	18600315	1966	1966	1966	1966	1067
659	20231025	091600	16502593	1963	1963	1963	1963	0
660	20231025	091500	16502593	1963	1961	1963	1961	117
661	20231025	091400	16272992	1962	1962	1962	1962	0
662	20231025	091300	16272992	1962	1979	1980	1962	3152
663	20231025	091200	10068157	1980	1980	1980	1980	1067
664	20231025	091100	7955497	1984	1984	1984	1984	1
665	20231025	091000	7953513	1987	1987	1987	1987	0
666	20231025	090900	7953513	1987	1987	1987	1987	0
667	20231025	090800	7953513	1987	1987	1987	1987	0
668	20231025	090700	7953513	1987	1987	1987	1987	0
669	20231025	090600	7953513	1987	1987	1987	1987	0
670	20231025	090500	7953513	1987	1987	1987	1987	0
671	20231025	090400	7953513	1987	1987	1987	1987	3
672	20231025	090300	7947552	1975	1975	1975	1975	0
673	20231025	090200	7947552	1975	1975	1975	1975	0
674	20231025	090100	7947552	1975	1975	1975	1975	0
675	20231025	090000	7947552	1975	1995	1995	1975	3013