KissMeData/114450/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	195200	75235285	1946	1946	1946	1946	4297
3	20231019	195100	75235285	1946	1946	1946	1946	0
4	20231019	195000	75235285	1946	1946	1946	1946	0
5	20231019	194900	75235285	1946	1946	1946	1946	0
6	20231019	194800	75235285	1946	1946	1946	1946	0
7	20231019	194700	75235285	1946	1946	1946	1946	0
8	20231019	194600	75235285	1946	1946	1946	1946	0
9	20231019	194500	75235285	1946	1946	1946	1946	0
10	20231019	194400	75235285	1946	1946	1946	1946	0
11	20231019	194300	75235285	1946	1946	1946	1946	0
12	20231019	194200	75235285	1946	1946	1946	1946	0
13	20231019	194100	75235285	1946	1946	1946	1946	0
14	20231019	194000	75235285	1946	1946	1946	1946	0
15	20231019	193900	75235285	1946	1946	1946	1946	0
16	20231019	193800	75235285	1946	1946	1946	1946	0
17	20231019	193700	75235285	1946	1946	1946	1946	0
18	20231019	193600	75235285	1946	1946	1946	1946	0
19	20231019	193500	75235285	1946	1946	1946	1946	0
20	20231019	193400	75235285	1946	1946	1946	1946	0
21	20231019	193300	75235285	1946	1946	1946	1946	0
22	20231019	193200	75235285	1946	1946	1946	1946	0
23	20231019	193100	75235285	1946	1946	1946	1946	0
24	20231019	193000	75235285	1946	1946	1946	1946	0
25	20231019	192900	75235285	1946	1946	1946	1946	0
26	20231019	192800	75235285	1946	1946	1946	1946	0
27	20231019	192700	75235285	1946	1946	1946	1946	0
28	20231019	192600	75235285	1946	1946	1946	1946	0
29	20231019	192500	75235285	1946	1946	1946	1946	0
30	20231019	192400	75235285	1946	1946	1946	1946	0
31	20231019	192300	75235285	1946	1946	1946	1946	0
32	20231019	192200	75235285	1946	1946	1946	1946	4297
33	20231019	192100	75235285	1946	1946	1946	1946	0
34	20231019	192000	75235285	1946	1946	1946	1946	0
35	20231019	191900	75235285	1946	1946	1946	1946	0
36	20231019	191800	75235285	1946	1946	1946	1946	0
37	20231019	191700	75235285	1946	1946	1946	1946	0
38	20231019	191600	75235285	1946	1946	1946	1946	0
39	20231019	191500	75235285	1946	1946	1946	1946	0
40	20231019	191400	75235285	1946	1946	1946	1946	0
41	20231019	191300	75235285	1946	1946	1946	1946	0
42	20231019	191200	75235285	1946	1946	1946	1946	0
43	20231019	191100	75235285	1946	1946	1946	1946	0
44	20231019	191000	75235285	1946	1946	1946	1946	0
45	20231019	190900	75235285	1946	1946	1946	1946	0
46	20231019	190800	75235285	1946	1946	1946	1946	0
47	20231019	190700	75235285	1946	1946	1946	1946	0
48	20231019	190600	75235285	1946	1946	1946	1946	0
49	20231019	190500	75235285	1946	1946	1946	1946	0
50	20231019	190400	75235285	1946	1946	1946	1946	0
51	20231019	190300	75235285	1946	1946	1946	1946	0
52	20231019	190200	75235285	1946	1946	1946	1946	0
53	20231019	190100	75235285	1946	1946	1946	1946	0
54	20231019	190000	75235285	1946	1946	1946	1946	0
55	20231019	185900	75235285	1946	1946	1946	1946	0
56	20231019	185800	75235285	1946	1946	1946	1946	0
57	20231019	185700	75235285	1946	1946	1946	1946	0
58	20231019	185600	75235285	1946	1946	1946	1946	0
59	20231019	185500	75235285	1946	1946	1946	1946	0
60	20231019	185400	75235285	1946	1946	1946	1946	0
61	20231019	185300	75235285	1946	1946	1946	1946	0
62	20231019	185200	75235285	1946	1946	1946	1946	4297
63	20231019	185100	75235285	1946	1946	1946	1946	0
64	20231019	185000	75235285	1946	1946	1946	1946	0
65	20231019	184900	75235285	1946	1946	1946	1946	0
66	20231019	184800	75235285	1946	1946	1946	1946	0
67	20231019	184700	75235285	1946	1946	1946	1946	0
68	20231019	184600	75235285	1946	1946	1946	1946	0
69	20231019	184500	75235285	1946	1946	1946	1946	0
70	20231019	184400	75235285	1946	1946	1946	1946	0
71	20231019	184300	75235285	1946	1946	1946	1946	0
72	20231019	184200	75235285	1946	1946	1946	1946	0
73	20231019	184100	75235285	1946	1946	1946	1946	0
74	20231019	184000	75235285	1946	1946	1946	1946	0
75	20231019	183900	75235285	1946	1946	1946	1946	0
76	20231019	183800	75235285	1946	1946	1946	1946	0
77	20231019	183700	75235285	1946	1946	1946	1946	0
78	20231019	183600	75235285	1946	1946	1946	1946	0
79	20231019	183500	75235285	1946	1946	1946	1946	0
80	20231019	183400	75235285	1946	1946	1946	1946	0
81	20231019	183300	75235285	1946	1946	1946	1946	0
82	20231019	183200	75235285	1946	1946	1946	1946	0
83	20231019	183100	75235285	1946	1946	1946	1946	0
84	20231019	183000	75235285	1946	1946	1946	1946	0
85	20231019	182900	75235285	1946	1946	1946	1946	0
86	20231019	182800	75235285	1946	1946	1946	1946	0
87	20231019	182700	75235285	1946	1946	1946	1946	0
88	20231019	182600	75235285	1946	1946	1946	1946	0
89	20231019	182500	75235285	1946	1946	1946	1946	0
90	20231019	182400	75235285	1946	1946	1946	1946	0
91	20231019	182300	75235285	1946	1946	1946	1946	0
92	20231019	182200	75235285	1946	1946	1946	1946	4297
93	20231019	182100	75235285	1946	1946	1946	1946	0
94	20231019	182000	75235285	1946	1946	1946	1946	0
95	20231019	181900	75235285	1946	1946	1946	1946	0
96	20231019	181800	75235285	1946	1946	1946	1946	0
97	20231019	181700	75235285	1946	1946	1946	1946	0
98	20231019	181600	75235285	1946	1946	1946	1946	0
99	20231019	181500	75235285	1946	1946	1946	1946	0
100	20231019	181400	75235285	1946	1946	1946	1946	0
101	20231019	181300	75235285	1946	1946	1946	1946	0
102	20231019	181200	75235285	1946	1946	1946	1946	0
103	20231019	181100	75235285	1946	1946	1946	1946	0
104	20231019	181000	75235285	1946	1946	1946	1946	0
105	20231019	180900	75235285	1946	1946	1946	1946	0
106	20231019	180800	75235285	1946	1946	1946	1946	0
107	20231019	180700	75235285	1946	1946	1946	1946	0
108	20231019	180600	75235285	1946	1946	1946	1946	0
109	20231019	180500	75235285	1946	1946	1946	1946	0
110	20231019	180400	75235285	1946	1946	1946	1946	0
111	20231019	180300	75235285	1946	1946	1946	1946	0
112	20231019	180200	75235285	1946	1946	1946	1946	0
113	20231019	180100	75235285	1946	1946	1946	1946	0
114	20231019	180000	75235285	1946	1946	1946	1946	0
115	20231019	175900	75235285	1946	1946	1946	1946	0
116	20231019	175800	75235285	1946	1946	1946	1946	0
117	20231019	175700	75235285	1946	1946	1946	1946	0
118	20231019	175600	75235285	1946	1946	1946	1946	0
119	20231019	175500	75235285	1946	1946	1946	1946	0
120	20231019	175400	75235285	1946	1946	1946	1946	0
121	20231019	175300	75235285	1946	1946	1946	1946	0
122	20231019	175200	75235285	1946	1946	1946	1946	4297
123	20231019	175100	75235285	1946	1946	1946	1946	0
124	20231019	175000	75235285	1946	1946	1946	1946	0
125	20231019	174900	75235285	1946	1946	1946	1946	0
126	20231019	174800	75235285	1946	1946	1946	1946	0
127	20231019	174700	75235285	1946	1946	1946	1946	0
128	20231019	174600	75235285	1946	1946	1946	1946	0
129	20231019	174500	75235285	1946	1946	1946	1946	0
130	20231019	174400	75235285	1946	1946	1946	1946	0
131	20231019	174300	75235285	1946	1946	1946	1946	0
132	20231019	174200	75235285	1946	1946	1946	1946	0
133	20231019	174100	75235285	1946	1946	1946	1946	0
134	20231019	174000	75235285	1946	1946	1946	1946	0
135	20231019	173900	75235285	1946	1946	1946	1946	0
136	20231019	173800	75235285	1946	1946	1946	1946	0
137	20231019	173700	75235285	1946	1946	1946	1946	0
138	20231019	173600	75235285	1946	1946	1946	1946	0
139	20231019	173500	75235285	1946	1946	1946	1946	0
140	20231019	173400	75235285	1946	1946	1946	1946	0
141	20231019	173300	75235285	1946	1946	1946	1946	0
142	20231019	173200	75235285	1946	1946	1946	1946	0
143	20231019	173100	75235285	1946	1946	1946	1946	0
144	20231019	173000	75235285	1946	1946	1946	1946	0
145	20231019	172900	75235285	1946	1946	1946	1946	0
146	20231019	172800	75235285	1946	1946	1946	1946	0
147	20231019	172700	75235285	1946	1946	1946	1946	0
148	20231019	172600	75235285	1946	1946	1946	1946	0
149	20231019	172500	75235285	1946	1946	1946	1946	0
150	20231019	172400	75235285	1946	1946	1946	1946	0
151	20231019	172300	75235285	1946	1946	1946	1946	0
152	20231019	172200	75235285	1946	1946	1946	1946	4297
153	20231019	172100	75235285	1946	1946	1946	1946	0
154	20231019	172000	75235285	1946	1946	1946	1946	0
155	20231019	171900	75235285	1946	1946	1946	1946	0
156	20231019	171800	75235285	1946	1946	1946	1946	0
157	20231019	171700	75235285	1946	1946	1946	1946	0
158	20231019	171600	75235285	1946	1946	1946	1946	0
159	20231019	171500	75235285	1946	1946	1946	1946	0
160	20231019	171400	75235285	1946	1946	1946	1946	0
161	20231019	171300	75235285	1946	1946	1946	1946	0
162	20231019	171200	75235285	1946	1946	1946	1946	0
163	20231019	171100	75235285	1946	1946	1946	1946	0
164	20231019	171000	75235285	1946	1946	1946	1946	0
165	20231019	170900	75235285	1946	1946	1946	1946	0
166	20231019	170800	75235285	1946	1946	1946	1946	0
167	20231019	170700	75235285	1946	1946	1946	1946	0
168	20231019	170600	75235285	1946	1946	1946	1946	0
169	20231019	170500	75235285	1946	1946	1946	1946	0
170	20231019	170400	75235285	1946	1946	1946	1946	0
171	20231019	170300	75235285	1946	1946	1946	1946	0
172	20231019	170200	75235285	1946	1946	1946	1946	0
173	20231019	170100	75235285	1946	1946	1946	1946	0
174	20231019	170000	75235285	1946	1946	1946	1946	0
175	20231019	165900	75235285	1946	1946	1946	1946	0
176	20231019	165800	75235285	1946	1946	1946	1946	0
177	20231019	165700	75235285	1946	1946	1946	1946	0
178	20231019	165600	75235285	1946	1946	1946	1946	0
179	20231019	165500	75235285	1946	1946	1946	1946	0
180	20231019	165400	75235285	1946	1946	1946	1946	0
181	20231019	165300	75235285	1946	1946	1946	1946	0
182	20231019	165200	75235285	1946	1946	1946	1946	4297
183	20231019	165100	75235285	1946	1946	1946	1946	0
184	20231019	165000	75235285	1946	1946	1946	1946	0
185	20231019	164900	75235285	1946	1946	1946	1946	0
186	20231019	164800	75235285	1946	1946	1946	1946	0
187	20231019	164700	75235285	1946	1946	1946	1946	0
188	20231019	164600	75235285	1946	1946	1946	1946	0
189	20231019	164500	75235285	1946	1946	1946	1946	0
190	20231019	164400	75235285	1946	1946	1946	1946	0
191	20231019	164300	75235285	1946	1946	1946	1946	0
192	20231019	164200	75235285	1946	1946	1946	1946	0
193	20231019	164100	75235285	1946	1946	1946	1946	0
194	20231019	164000	75235285	1946	1946	1946	1946	0
195	20231019	163900	75235285	1946	1946	1946	1946	0
196	20231019	163800	75235285	1946	1946	1946	1946	0
197	20231019	163700	75235285	1946	1946	1946	1946	0
198	20231019	163600	75235285	1946	1946	1946	1946	0
199	20231019	163500	75235285	1946	1946	1946	1946	0
200	20231019	163400	75235285	1946	1946	1946	1946	0
201	20231019	163300	75235285	1946	1946	1946	1946	0
202	20231019	163200	75235285	1946	1946	1946	1946	0
203	20231019	163100	75235285	1946	1946	1946	1946	0
204	20231019	163000	75235285	1946	1946	1946	1946	0
205	20231019	162900	75235285	1946	1946	1946	1946	0
206	20231019	162800	75235285	1946	1946	1946	1946	0
207	20231019	162700	75235285	1946	1946	1946	1946	0
208	20231019	162600	75235285	1946	1946	1946	1946	0
209	20231019	162500	75235285	1946	1946	1946	1946	0
210	20231019	162400	75235285	1946	1946	1946	1946	0
211	20231019	162300	75235285	1946	1946	1946	1946	0
212	20231019	162200	75235285	1946	1946	1946	1946	4297
213	20231019	162100	75235285	1946	1946	1946	1946	0
214	20231019	162000	75235285	1946	1946	1946	1946	0
215	20231019	161900	75235285	1946	1946	1946	1946	0
216	20231019	161800	75235285	1946	1946	1946	1946	0
217	20231019	161700	75235285	1946	1946	1946	1946	0
218	20231019	161600	75235285	1946	1946	1946	1946	0
219	20231019	161500	75235285	1946	1946	1946	1946	0
220	20231019	161400	75235285	1946	1946	1946	1946	0
221	20231019	161300	75235285	1946	1946	1946	1946	0
222	20231019	161200	75235285	1946	1946	1946	1946	0
223	20231019	161100	75235285	1946	1946	1946	1946	0
224	20231019	161000	75235285	1946	1946	1946	1946	0
225	20231019	160900	75235285	1946	1946	1946	1946	0
226	20231019	160800	75235285	1946	1946	1946	1946	0
227	20231019	160700	75235285	1946	1946	1946	1946	0
228	20231019	160600	75235285	1946	1946	1946	1946	0
229	20231019	160500	75235285	1946	1946	1946	1946	0
230	20231019	160400	75235285	1946	1946	1946	1946	0
231	20231019	160300	75235285	1946	1946	1946	1946	0
232	20231019	160200	75235285	1946	1946	1946	1946	0
233	20231019	160100	75235285	1946	1946	1946	1946	0
234	20231019	160000	75235285	1946	1946	1946	1946	0
235	20231019	155900	75235285	1946	1946	1946	1946	0
236	20231019	155800	75235285	1946	1946	1946	1946	0
237	20231019	155700	75235285	1946	1946	1946	1946	0
238	20231019	155600	75235285	1946	1946	1946	1946	0
239	20231019	155500	75235285	1946	1946	1946	1946	0
240	20231019	155400	75235285	1946	1946	1946	1946	0
241	20231019	155300	75235285	1946	1946	1946	1946	0
242	20231019	155200	75235285	1946	1946	1946	1946	4297
243	20231019	155100	75235285	1946	1946	1946	1946	0
244	20231019	155000	75235285	1946	1946	1946	1946	0
245	20231019	154900	75235285	1946	1946	1946	1946	0
246	20231019	154800	75235285	1946	1946	1946	1946	0
247	20231019	154700	75235285	1946	1946	1946	1946	0
248	20231019	154600	75235285	1946	1946	1946	1946	0
249	20231019	154500	75235285	1946	1946	1946	1946	0
250	20231019	154400	75235285	1946	1946	1946	1946	0
251	20231019	154300	75235285	1946	1946	1946	1946	0
252	20231019	154200	75235285	1946	1946	1946	1946	0
253	20231019	154100	75235285	1946	1946	1946	1946	0
254	20231019	154000	75235285	1946	1946	1946	1946	0
255	20231019	153900	75235285	1946	1946	1946	1946	0
256	20231019	153800	75235285	1946	1946	1946	1946	0
257	20231019	153700	75235285	1946	1946	1946	1946	0
258	20231019	153600	75235285	1946	1946	1946	1946	0
259	20231019	153500	75235285	1946	1946	1946	1946	0
260	20231019	153400	75235285	1946	1946	1946	1946	0
261	20231019	153300	75235285	1946	1946	1946	1946	0
262	20231019	153200	75235285	1946	1946	1946	1946	0
263	20231019	153100	75235285	1946	1946	1946	1946	0
264	20231019	153000	75235285	1946	1946	1946	1946	4297
265	20231019	152900	66873323	1980	1980	1980	1980	0
266	20231019	152800	66873323	1980	1980	1980	1980	0
267	20231019	152700	66873323	1980	1980	1980	1980	0
268	20231019	152600	66873323	1980	1980	1980	1980	0
269	20231019	152500	66873323	1980	1980	1980	1980	0
270	20231019	152400	66873323	1980	1980	1980	1980	0
271	20231019	152300	66873323	1980	1980	1980	1980	0
272	20231019	152200	66873323	1980	1980	1980	1980	0
273	20231019	152100	66873323	1980	1980	1980	1980	0
274	20231019	152000	66873323	1980	1980	1980	1980	0
275	20231019	151900	66873323	1980	1980	1980	1980	0
276	20231019	151800	66873323	1980	1980	1980	1980	0
277	20231019	151700	66873323	1980	1979	1980	1979	6
278	20231019	151600	66861448	1981	1981	1981	1981	0
279	20231019	151500	66861448	1981	1981	1981	1981	0
280	20231019	151400	66861448	1981	1981	1981	1981	0
281	20231019	151300	66861448	1981	1981	1981	1981	0
282	20231019	151200	66861448	1981	1981	1981	1981	0
283	20231019	151100	66861448	1981	1981	1981	1981	51
284	20231019	151000	66760417	1982	1982	1982	1982	0
285	20231019	150900	66760417	1982	1982	1982	1982	47
286	20231019	150800	66667263	1983	1983	1983	1983	0
287	20231019	150700	66667263	1983	1983	1983	1983	0
288	20231019	150600	66667263	1983	1983	1983	1983	0
289	20231019	150500	66667263	1983	1983	1983	1983	0
290	20231019	150400	66667263	1983	1983	1983	1983	0
291	20231019	150300	66667263	1983	1983	1983	1983	1
292	20231019	150200	66665280	1968	1968	1968	1968	0
293	20231019	150100	66665280	1968	1968	1968	1968	0
294	20231019	150000	66665280	1968	1974	1974	1968	33
295	20231019	145900	66600147	1975	1975	1975	1975	0
296	20231019	145800	66600147	1975	1975	1975	1975	0
297	20231019	145700	66600147	1975	1975	1975	1975	0
298	20231019	145600	66600147	1975	1975	1975	1975	52
299	20231019	145500	66497447	1994	1994	1994	1994	0
300	20231019	145400	66497447	1994	1994	1994	1994	0
301	20231019	145300	66497447	1994	1994	1994	1994	0
302	20231019	145200	66497447	1994	1994	1994	1994	0
303	20231019	145100	66497447	1994	1992	1994	1992	1680
304	20231019	145000	63148789	1989	1988	1989	1975	2186
305	20231019	144900	58813399	1974	1976	1994	1971	3481
306	20231019	144800	51908895	1975	1951	1975	1951	3000
307	20231019	144700	46025801	1951	1951	1951	1951	10
308	20231019	144600	46006291	1946	1946	1946	1946	0
309	20231019	144500	46006291	1946	1946	1946	1946	0
310	20231019	144400	46006291	1946	1946	1946	1946	0
311	20231019	144300	46006291	1946	1947	1947	1946	1627
312	20231019	144200	42838726	1947	1947	1947	1947	0
313	20231019	144100	42838726	1947	1947	1947	1947	573
314	20231019	144000	41723095	1947	1947	1947	1947	0
315	20231019	143900	41723095	1947	1947	1947	1947	0
316	20231019	143800	41723095	1947	1947	1947	1947	0
317	20231019	143700	41723095	1947	1948	1948	1947	33
318	20231019	143600	41658829	1949	1949	1949	1949	15
319	20231019	143500	41629594	1952	1952	1952	1952	0
320	20231019	143400	41629594	1952	1952	1952	1952	0
321	20231019	143300	41629594	1952	1952	1952	1952	0
322	20231019	143200	41629594	1952	1952	1952	1952	1
323	20231019	143100	41627642	1949	1949	1949	1949	340
324	20231019	143000	40964982	1955	1955	1955	1955	0
325	20231019	142900	40964982	1955	1955	1955	1955	0
326	20231019	142800	40964982	1955	1955	1955	1955	1
327	20231019	142700	40963027	1949	1949	1949	1949	0
328	20231019	142600	40963027	1949	1949	1949	1949	0
329	20231019	142500	40963027	1949	1949	1949	1949	0
330	20231019	142400	40963027	1949	1949	1949	1949	0
331	20231019	142300	40963027	1949	1949	1949	1949	401
332	20231019	142200	40181478	1949	1950	1950	1949	200
333	20231019	142100	39791559	1950	1950	1950	1950	0
334	20231019	142000	39791559	1950	1950	1950	1950	0
335	20231019	141900	39791559	1950	1950	1950	1950	0
336	20231019	141800	39791559	1950	1950	1950	1950	0
337	20231019	141700	39791559	1950	1950	1950	1950	0
338	20231019	141600	39791559	1950	1950	1950	1950	0
339	20231019	141500	39791559	1950	1950	1950	1950	0
340	20231019	141400	39791559	1950	1950	1950	1950	0
341	20231019	141300	39791559	1950	1950	1950	1950	0
342	20231019	141200	39791559	1950	1950	1950	1950	0
343	20231019	141100	39791559	1950	1950	1950	1950	0
344	20231019	141000	39791559	1950	1951	1951	1950	1024
345	20231019	140900	37794153	1955	1955	1955	1955	0
346	20231019	140800	37794153	1955	1955	1955	1955	1
347	20231019	140700	37792198	1953	1953	1953	1953	0
348	20231019	140600	37792198	1953	1953	1953	1953	100
349	20231019	140500	37596898	1955	1955	1955	1955	1
350	20231019	140400	37594943	1953	1953	1953	1953	0
351	20231019	140300	37594943	1953	1953	1953	1953	0
352	20231019	140200	37594943	1953	1953	1953	1953	0
353	20231019	140100	37594943	1953	1953	1953	1953	256
354	20231019	140000	37094975	1953	1953	1953	1953	0
355	20231019	135900	37094975	1953	1953	1953	1953	10
356	20231019	135800	37075445	1953	1953	1953	1953	0
357	20231019	135700	37075445	1953	1953	1953	1953	0
358	20231019	135600	37075445	1953	1953	1953	1953	0
359	20231019	135500	37075445	1953	1953	1953	1953	0
360	20231019	135400	37075445	1953	1953	1953	1953	0
361	20231019	135300	37075445	1953	1953	1953	1953	0
362	20231019	135200	37075445	1953	1953	1953	1953	0
363	20231019	135100	37075445	1953	1953	1953	1953	0
364	20231019	135000	37075445	1953	1953	1953	1953	2
365	20231019	134900	37071539	1953	1953	1953	1953	0
366	20231019	134800	37071539	1953	1953	1953	1953	0
367	20231019	134700	37071539	1953	1953	1953	1953	0
368	20231019	134600	37071539	1953	1953	1953	1953	0
369	20231019	134500	37071539	1953	1953	1953	1953	0
370	20231019	134400	37071539	1953	1953	1953	1953	0
371	20231019	134300	37071539	1953	1953	1953	1950	18
372	20231019	134200	37036391	1949	1949	1949	1949	0
373	20231019	134100	37036391	1949	1949	1949	1949	0
374	20231019	134000	37036391	1949	1949	1949	1949	0
375	20231019	133900	37036391	1949	1949	1949	1949	0
376	20231019	133800	37036391	1949	1949	1949	1949	0
377	20231019	133700	37036391	1949	1949	1949	1949	0
378	20231019	133600	37036391	1949	1949	1949	1949	69
379	20231019	133500	36901910	1949	1949	1949	1949	0
380	20231019	133400	36901910	1949	1949	1949	1949	462
381	20231019	133300	36001472	1949	1949	1949	1949	5
382	20231019	133200	35991727	1950	1950	1950	1950	0
383	20231019	133100	35991727	1950	1950	1950	1950	0
384	20231019	133000	35991727	1950	1950	1950	1950	50
385	20231019	132900	35894227	1950	1950	1950	1950	0
386	20231019	132800	35894227	1950	1950	1950	1950	0
387	20231019	132700	35894227	1950	1951	1951	1950	563
388	20231019	132600	34796327	1951	1951	1951	1951	3
389	20231019	132500	34790474	1950	1950	1950	1950	400
390	20231019	132400	34010474	1955	1955	1955	1955	0
391	20231019	132300	34010474	1955	1955	1955	1955	0
392	20231019	132200	34010474	1955	1955	1955	1955	0
393	20231019	132100	34010474	1955	1955	1955	1955	0
394	20231019	132000	34010474	1955	1955	1955	1955	50
395	20231019	131900	33912724	1955	1955	1955	1955	0
396	20231019	131800	33912724	1955	1955	1955	1955	0
397	20231019	131700	33912724	1955	1955	1955	1955	80
398	20231019	131600	33756324	1955	1955	1955	1955	0
399	20231019	131500	33756324	1955	1955	1955	1955	0
400	20231019	131400	33756324	1955	1955	1955	1955	0
401	20231019	131300	33756324	1955	1955	1955	1955	10
402	20231019	131200	33736774	1949	1949	1949	1949	0
403	20231019	131100	33736774	1949	1949	1949	1949	0
404	20231019	131000	33736774	1949	1949	1949	1949	0
405	20231019	130900	33736774	1949	1949	1949	1949	0
406	20231019	130800	33736774	1949	1949	1949	1949	0
407	20231019	130700	33736774	1949	1949	1949	1949	0
408	20231019	130600	33736774	1949	1949	1949	1949	0
409	20231019	130500	33736774	1949	1949	1949	1949	0
410	20231019	130400	33736774	1949	1949	1949	1949	230
411	20231019	130300	33288504	1955	1955	1955	1955	0
412	20231019	130200	33288504	1955	1955	1955	1955	0
413	20231019	130100	33288504	1955	1955	1955	1955	0
414	20231019	130000	33288504	1955	1955	1955	1955	0
415	20231019	125900	33288504	1955	1955	1955	1955	0
416	20231019	125800	33288504	1955	1955	1955	1955	0
417	20231019	125700	33288504	1955	1955	1955	1955	0
418	20231019	125600	33288504	1955	1955	1955	1955	0
419	20231019	125500	33288504	1955	1955	1955	1955	0
420	20231019	125400	33288504	1955	1955	1955	1955	0
421	20231019	125300	33288504	1955	1955	1955	1955	7
422	20231019	125200	33274819	1955	1955	1955	1955	0
423	20231019	125100	33274819	1955	1955	1955	1955	0
424	20231019	125000	33274819	1955	1955	1955	1955	0
425	20231019	124900	33274819	1955	1955	1955	1955	0
426	20231019	124800	33274819	1955	1955	1955	1955	0
427	20231019	124700	33274819	1955	1955	1955	1955	30
428	20231019	124600	33216169	1955	1955	1955	1955	0
429	20231019	124500	33216169	1955	1955	1955	1955	2
430	20231019	124400	33212259	1950	1950	1950	1950	0
431	20231019	124300	33212259	1950	1950	1950	1950	0
432	20231019	124200	33212259	1950	1950	1950	1950	0
433	20231019	124100	33212259	1950	1950	1950	1950	0
434	20231019	124000	33212259	1950	1950	1950	1950	0
435	20231019	123900	33212259	1950	1950	1950	1950	200
436	20231019	123800	32822259	1950	1950	1950	1950	666
437	20231019	123700	31523559	1955	1951	1955	1951	328
438	20231019	123600	30883627	1951	1951	1951	1951	0
439	20231019	123500	30883627	1951	1951	1951	1951	0
440	20231019	123400	30883627	1951	1951	1951	1951	0
441	20231019	123300	30883627	1951	1951	1951	1951	3
442	20231019	123200	30877774	1951	1951	1951	1951	0
443	20231019	123100	30877774	1951	1951	1951	1951	10
444	20231019	123000	30858264	1950	1950	1950	1950	20
445	20231019	122900	30819264	1950	1950	1950	1950	1
446	20231019	122800	30817314	1950	1951	1951	1950	588
447	20231019	122700	29670146	1951	1951	1951	1951	0
448	20231019	122600	29670146	1951	1951	1951	1951	0
449	20231019	122500	29670146	1951	1951	1951	1951	0
450	20231019	122400	29670146	1951	1951	1951	1951	18
451	20231019	122300	29635028	1951	1951	1951	1951	498
452	20231019	122200	28663430	1951	1951	1951	1951	0
453	20231019	122100	28663430	1951	1952	1952	1951	47
454	20231019	122000	28571732	1951	1951	1951	1951	31
455	20231019	121900	28511251	1951	1951	1951	1951	36
456	20231019	121800	28441015	1951	1950	1951	1950	820
457	20231019	121700	26841202	1950	1951	1951	1950	187
458	20231019	121600	26476366	1951	1951	1951	1951	5
459	20231019	121500	26466611	1951	1952	1952	1951	144
460	20231019	121400	26185528	1952	1952	1952	1952	0
461	20231019	121300	26185528	1952	1952	1952	1952	0
462	20231019	121200	26185528	1952	1952	1952	1952	0
463	20231019	121100	26185528	1952	1952	1952	1952	0
464	20231019	121000	26185528	1952	1952	1952	1952	0
465	20231019	120900	26185528	1952	1953	1953	1952	5
466	20231019	120800	26175764	1953	1953	1953	1953	26
467	20231019	120700	26124986	1953	1953	1953	1953	1
468	20231019	120600	26123033	1953	1953	1953	1953	1
469	20231019	120500	26121080	1953	1955	1955	1953	30
470	20231019	120400	26062432	1955	1955	1955	1955	0
471	20231019	120300	26062432	1955	1955	1955	1955	0
472	20231019	120200	26062432	1955	1955	1955	1955	0
473	20231019	120100	26062432	1955	1955	1955	1955	0
474	20231019	120000	26062432	1955	1955	1955	1955	0
475	20231019	115900	26062432	1955	1955	1955	1955	0
476	20231019	115800	26062432	1955	1955	1955	1955	0
477	20231019	115700	26062432	1955	1955	1955	1955	0
478	20231019	115600	26062432	1955	1955	1955	1955	0
479	20231019	115500	26062432	1955	1955	1955	1955	71
480	20231019	115400	25923627	1956	1956	1956	1956	0
481	20231019	115300	25923627	1956	1956	1956	1956	0
482	20231019	115200	25923627	1956	1956	1956	1956	2
483	20231019	115100	25919715	1953	1953	1953	1953	0
484	20231019	115000	25919715	1953	1953	1953	1953	29
485	20231019	114900	25863078	1956	1956	1956	1956	0
486	20231019	114800	25863078	1956	1956	1956	1956	1
487	20231019	114700	25861122	1953	1953	1953	1953	0
488	20231019	114600	25861122	1953	1953	1953	1953	0
489	20231019	114500	25861122	1953	1953	1953	1953	0
490	20231019	114400	25861122	1953	1953	1953	1953	629
491	20231019	114300	24632685	1954	1954	1954	1954	0
492	20231019	114200	24632685	1954	1954	1954	1954	0
493	20231019	114100	24632685	1954	1954	1954	1954	1
494	20231019	114000	24630731	1956	1956	1956	1956	0
495	20231019	113900	24630731	1956	1958	1958	1956	26
496	20231019	113800	24579872	1959	1959	1959	1959	0
497	20231019	113700	24579872	1959	1959	1959	1959	0
498	20231019	113600	24579872	1959	1959	1959	1959	0
499	20231019	113500	24579872	1959	1959	1959	1959	0
500	20231019	113400	24579872	1959	1959	1959	1959	0
501	20231019	113300	24579872	1959	1959	1959	1959	0
502	20231019	113200	24579872	1959	1959	1959	1959	0
503	20231019	113100	24579872	1959	1959	1959	1959	0
504	20231019	113000	24579872	1959	1959	1959	1959	1
505	20231019	112900	24577913	1956	1960	1960	1956	3075
506	20231019	112800	18554549	1960	1960	1960	1960	0
507	20231019	112700	18554549	1960	1960	1960	1960	0
508	20231019	112600	18554549	1960	1960	1960	1960	0
509	20231019	112500	18554549	1960	1960	1960	1960	0
510	20231019	112400	18554549	1960	1960	1960	1960	0
511	20231019	112300	18554549	1960	1960	1960	1960	0
512	20231019	112200	18554549	1960	1960	1960	1960	12
513	20231019	112100	18531029	1960	1960	1960	1960	12
514	20231019	112000	18507509	1960	1961	1961	1960	320
515	20231019	111900	17879993	1961	1961	1961	1961	0
516	20231019	111800	17879993	1961	1961	1961	1961	0
517	20231019	111700	17879993	1961	1961	1961	1961	0
518	20231019	111600	17879993	1961	1961	1961	1961	0
519	20231019	111500	17879993	1961	1961	1961	1961	0
520	20231019	111400	17879993	1961	1961	1961	1961	0
521	20231019	111300	17879993	1961	1961	1961	1961	0
522	20231019	111200	17879993	1961	1961	1961	1961	0
523	20231019	111100	17879993	1961	1961	1961	1961	0
524	20231019	111000	17879993	1961	1961	1961	1961	0
525	20231019	110900	17879993	1961	1961	1961	1961	0
526	20231019	110800	17879993	1961	1961	1961	1961	0
527	20231019	110700	17879993	1961	1961	1961	1961	1
528	20231019	110600	17878032	1961	1961	1961	1961	19
529	20231019	110500	17840773	1961	1961	1961	1961	18
530	20231019	110400	17805475	1961	1961	1961	1961	518
531	20231019	110300	16789677	1961	1961	1961	1961	0
532	20231019	110200	16789677	1961	1961	1961	1961	0
533	20231019	110100	16789677	1961	1961	1961	1961	0
534	20231019	110000	16789677	1961	1961	1961	1961	1
535	20231019	105900	16787716	1961	1961	1961	1961	18
536	20231019	105800	16752418	1961	1961	1961	1961	18
537	20231019	105700	16717120	1961	1961	1961	1960	495
538	20231019	105600	15746431	1961	1961	1961	1961	0
539	20231019	105500	15746431	1961	1961	1961	1961	1
540	20231019	105400	15744470	1961	1961	1961	1961	0
541	20231019	105300	15744470	1961	1961	1961	1961	0
542	20231019	105200	15744470	1961	1961	1961	1961	0
543	20231019	105100	15744470	1961	1961	1961	1961	0
544	20231019	105000	15744470	1961	1961	1961	1961	0
545	20231019	104900	15744470	1961	1961	1961	1961	0
546	20231019	104800	15744470	1961	1961	1961	1961	1
547	20231019	104700	15742509	1961	1961	1961	1961	0
548	20231019	104600	15742509	1961	1961	1961	1961	0
549	20231019	104500	15742509	1961	1961	1961	1961	0
550	20231019	104400	15742509	1961	1961	1961	1961	0
551	20231019	104300	15742509	1961	1961	1961	1961	1
552	20231019	104200	15740548	1961	1961	1961	1961	21
553	20231019	104100	15699367	1962	1962	1962	1962	585
554	20231019	104000	14551597	1962	1962	1962	1962	0
555	20231019	103900	14551597	1962	1962	1962	1962	600
556	20231019	103800	13374397	1969	1969	1969	1969	0
557	20231019	103700	13374397	1969	1969	1969	1969	0
558	20231019	103600	13374397	1969	1969	1969	1969	0
559	20231019	103500	13374397	1969	1969	1969	1969	0
560	20231019	103400	13374397	1969	1969	1969	1969	0
561	20231019	103300	13374397	1969	1969	1969	1969	0
562	20231019	103200	13374397	1969	1969	1969	1969	0
563	20231019	103100	13374397	1969	1969	1969	1969	1
564	20231019	103000	13372428	1961	1962	1962	1961	501
565	20231019	102900	12389963	1962	1962	1962	1962	0
566	20231019	102800	12389963	1962	1962	1962	1962	0
567	20231019	102700	12389963	1962	1962	1962	1962	0
568	20231019	102600	12389963	1962	1962	1962	1962	0
569	20231019	102500	12389963	1962	1962	1962	1962	0
570	20231019	102400	12389963	1962	1962	1962	1962	1
571	20231019	102300	12388001	1961	1961	1961	1961	0
572	20231019	102200	12388001	1961	1961	1961	1961	0
573	20231019	102100	12388001	1961	1961	1961	1961	0
574	20231019	102000	12388001	1961	1961	1961	1961	0
575	20231019	101900	12388001	1961	1961	1961	1961	0
576	20231019	101800	12388001	1961	1961	1961	1961	0
577	20231019	101700	12388001	1961	1961	1961	1961	0
578	20231019	101600	12388001	1961	1961	1961	1961	0
579	20231019	101500	12388001	1961	1962	1962	1961	621
580	20231019	101400	11170210	1961	1961	1961	1961	0
581	20231019	101300	11170210	1961	1961	1961	1961	0
582	20231019	101200	11170210	1961	1961	1961	1961	0
583	20231019	101100	11170210	1961	1961	1961	1961	0
584	20231019	101000	11170210	1961	1961	1961	1961	0
585	20231019	100900	11170210	1961	1961	1961	1961	0
586	20231019	100800	11170210	1961	1961	1961	1961	0
587	20231019	100700	11170210	1961	1961	1961	1961	568
588	20231019	100600	10056362	1970	1970	1970	1970	0
589	20231019	100500	10056362	1970	1970	1970	1970	0
590	20231019	100400	10056362	1970	1970	1970	1970	0
591	20231019	100300	10056362	1970	1970	1970	1970	1
592	20231019	100200	10054392	1960	1960	1960	1960	0
593	20231019	100100	10054392	1960	1960	1960	1960	0
594	20231019	100000	10054392	1960	1960	1960	1960	0
595	20231019	095900	10054392	1960	1960	1960	1960	0
596	20231019	095800	10054392	1960	1960	1960	1960	0
597	20231019	095700	10054392	1960	1960	1960	1960	0
598	20231019	095600	10054392	1960	1960	1960	1960	0
599	20231019	095500	10054392	1960	1960	1960	1960	0
600	20231019	095400	10054392	1960	1960	1960	1960	0
601	20231019	095300	10054392	1960	1961	1961	1960	26
602	20231019	095200	10003431	1960	1960	1960	1960	0
603	20231019	095100	10003431	1960	1960	1960	1960	0
604	20231019	095000	10003431	1960	1960	1960	1960	0
605	20231019	094900	10003431	1960	1960	1960	1960	9
606	20231019	094800	9985791	1960	1960	1960	1960	0
607	20231019	094700	9985791	1960	1961	1961	1960	570
608	20231019	094600	8868330	1977	1977	1977	1977	0
609	20231019	094500	8868330	1977	1977	1977	1977	0
610	20231019	094400	8868330	1977	1977	1977	1977	0
611	20231019	094300	8868330	1977	1977	1977	1977	0
612	20231019	094200	8868330	1977	1977	1977	1977	0
613	20231019	094100	8868330	1977	1977	1977	1977	0
614	20231019	094000	8868330	1977	1977	1977	1977	110
615	20231019	093900	8650860	1960	1960	1960	1960	0
616	20231019	093800	8650860	1960	1960	1960	1960	0
617	20231019	093700	8650860	1960	1960	1960	1960	0
618	20231019	093600	8650860	1960	1960	1960	1959	1078
619	20231019	093500	6537981	1960	1961	1961	1960	1001
620	20231019	093400	4575189	1961	1970	1970	1961	808
621	20231019	093300	2990561	1970	1970	1970	1970	0
622	20231019	093200	2990561	1970	1970	1970	1970	2
623	20231019	093100	2986621	1970	1970	1970	1970	3
624	20231019	093000	2980711	1963	1963	1963	1963	0
625	20231019	092900	2980711	1963	1963	1963	1963	0
626	20231019	092800	2980711	1963	1963	1963	1963	0
627	20231019	092700	2980711	1963	1963	1963	1963	0
628	20231019	092600	2980711	1963	1963	1963	1963	0
629	20231019	092500	2980711	1963	1963	1963	1963	0
630	20231019	092400	2980711	1963	1963	1963	1963	1
631	20231019	092300	2978748	1977	1977	1977	1977	0
632	20231019	092200	2978748	1977	1977	1977	1977	0
633	20231019	092100	2978748	1977	1977	1977	1977	0
634	20231019	092000	2978748	1977	1977	1977	1977	0
635	20231019	091900	2978748	1977	1977	1977	1977	0
636	20231019	091800	2978748	1977	1977	1977	1977	0
637	20231019	091700	2978748	1977	1977	1977	1977	0
638	20231019	091600	2978748	1977	1977	1977	1977	0
639	20231019	091500	2978748	1977	1961	1977	1961	7
640	20231019	091400	2965005	1961	1961	1961	1961	514
641	20231019	091300	1957051	1961	1961	1961	1961	257
642	20231019	091200	1453074	1960	1960	1960	1960	2
643	20231019	091100	1449154	1961	1960	1961	1960	12
644	20231019	091000	1425623	1960	1961	1961	1960	439
645	20231019	090900	565006	1962	1964	1964	1962	142
646	20231019	090800	286330	1964	1964	1964	1964	0
647	20231019	090700	286330	1964	1964	1964	1964	8
648	20231019	090600	270618	1961	1961	1961	1961	0
649	20231019	090500	270618	1961	1961	1961	1961	0
650	20231019	090400	270618	1961	1961	1961	1961	0
651	20231019	090300	270618	1961	1961	1961	1961	0
652	20231019	090200	270618	1961	1961	1961	1961	0
653	20231019	090100	270618	1961	1961	1961	1961	0
654	20231019	090000	270618	1961	1961	1961	1961	138