KissMeData/088790/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	195700	56570486	1955	1955	1955	1955	190
3	20231030	195600	56570486	1955	1955	1955	1955	0
4	20231030	195500	56570486	1955	1955	1955	1955	0
5	20231030	195400	56570486	1955	1955	1955	1955	0
6	20231030	195300	56570486	1955	1955	1955	1955	0
7	20231030	195200	56570486	1955	1955	1955	1955	0
8	20231030	195100	56570486	1955	1955	1955	1955	0
9	20231030	195000	56570486	1955	1955	1955	1955	0
10	20231030	194900	56570486	1955	1955	1955	1955	0
11	20231030	194800	56570486	1955	1955	1955	1955	0
12	20231030	194700	56570486	1955	1955	1955	1955	0
13	20231030	194600	56570486	1955	1955	1955	1955	0
14	20231030	194500	56570486	1955	1955	1955	1955	0
15	20231030	194400	56570486	1955	1955	1955	1955	0
16	20231030	194300	56570486	1955	1955	1955	1955	0
17	20231030	194200	56570486	1955	1955	1955	1955	0
18	20231030	194100	56570486	1955	1955	1955	1955	0
19	20231030	194000	56570486	1955	1955	1955	1955	0
20	20231030	193900	56570486	1955	1955	1955	1955	0
21	20231030	193800	56570486	1955	1955	1955	1955	0
22	20231030	193700	56570486	1955	1955	1955	1955	0
23	20231030	193600	56570486	1955	1955	1955	1955	0
24	20231030	193500	56570486	1955	1955	1955	1955	0
25	20231030	193400	56570486	1955	1955	1955	1955	0
26	20231030	193300	56570486	1955	1955	1955	1955	0
27	20231030	193200	56570486	1955	1955	1955	1955	0
28	20231030	193100	56570486	1955	1955	1955	1955	0
29	20231030	193000	56570486	1955	1955	1955	1955	0
30	20231030	192900	56570486	1955	1955	1955	1955	0
31	20231030	192800	56570486	1955	1955	1955	1955	0
32	20231030	192700	56570486	1955	1955	1955	1955	190
33	20231030	192600	56570486	1955	1955	1955	1955	0
34	20231030	192500	56570486	1955	1955	1955	1955	0
35	20231030	192400	56570486	1955	1955	1955	1955	0
36	20231030	192300	56570486	1955	1955	1955	1955	0
37	20231030	192200	56570486	1955	1955	1955	1955	0
38	20231030	192100	56570486	1955	1955	1955	1955	0
39	20231030	192000	56570486	1955	1955	1955	1955	0
40	20231030	191900	56570486	1955	1955	1955	1955	0
41	20231030	191800	56570486	1955	1955	1955	1955	0
42	20231030	191700	56570486	1955	1955	1955	1955	0
43	20231030	191600	56570486	1955	1955	1955	1955	0
44	20231030	191500	56570486	1955	1955	1955	1955	0
45	20231030	191400	56570486	1955	1955	1955	1955	0
46	20231030	191300	56570486	1955	1955	1955	1955	0
47	20231030	191200	56570486	1955	1955	1955	1955	0
48	20231030	191100	56570486	1955	1955	1955	1955	0
49	20231030	191000	56570486	1955	1955	1955	1955	0
50	20231030	190900	56570486	1955	1955	1955	1955	0
51	20231030	190800	56570486	1955	1955	1955	1955	0
52	20231030	190700	56570486	1955	1955	1955	1955	0
53	20231030	190600	56570486	1955	1955	1955	1955	0
54	20231030	190500	56570486	1955	1955	1955	1955	0
55	20231030	190400	56570486	1955	1955	1955	1955	0
56	20231030	190300	56570486	1955	1955	1955	1955	0
57	20231030	190200	56570486	1955	1955	1955	1955	0
58	20231030	190100	56570486	1955	1955	1955	1955	0
59	20231030	190000	56570486	1955	1955	1955	1955	0
60	20231030	185900	56570486	1955	1955	1955	1955	0
61	20231030	185800	56570486	1955	1955	1955	1955	0
62	20231030	185700	56570486	1955	1955	1955	1955	190
63	20231030	185600	56570486	1955	1955	1955	1955	0
64	20231030	185500	56570486	1955	1955	1955	1955	0
65	20231030	185400	56570486	1955	1955	1955	1955	0
66	20231030	185300	56570486	1955	1955	1955	1955	0
67	20231030	185200	56570486	1955	1955	1955	1955	0
68	20231030	185100	56570486	1955	1955	1955	1955	0
69	20231030	185000	56570486	1955	1955	1955	1955	0
70	20231030	184900	56570486	1955	1955	1955	1955	0
71	20231030	184800	56570486	1955	1955	1955	1955	0
72	20231030	184700	56570486	1955	1955	1955	1955	0
73	20231030	184600	56570486	1955	1955	1955	1955	0
74	20231030	184500	56570486	1955	1955	1955	1955	0
75	20231030	184400	56570486	1955	1955	1955	1955	0
76	20231030	184300	56570486	1955	1955	1955	1955	0
77	20231030	184200	56570486	1955	1955	1955	1955	0
78	20231030	184100	56570486	1955	1955	1955	1955	0
79	20231030	184000	56570486	1955	1955	1955	1955	0
80	20231030	183900	56570486	1955	1955	1955	1955	0
81	20231030	183800	56570486	1955	1955	1955	1955	0
82	20231030	183700	56570486	1955	1955	1955	1955	0
83	20231030	183600	56570486	1955	1955	1955	1955	0
84	20231030	183500	56570486	1955	1955	1955	1955	0
85	20231030	183400	56570486	1955	1955	1955	1955	0
86	20231030	183300	56570486	1955	1955	1955	1955	0
87	20231030	183200	56570486	1955	1955	1955	1955	0
88	20231030	183100	56570486	1955	1955	1955	1955	0
89	20231030	183000	56570486	1955	1955	1955	1955	0
90	20231030	182900	56570486	1955	1955	1955	1955	0
91	20231030	182800	56570486	1955	1955	1955	1955	0
92	20231030	182700	56570486	1955	1955	1955	1955	190
93	20231030	182600	56570486	1955	1955	1955	1955	0
94	20231030	182500	56570486	1955	1955	1955	1955	0
95	20231030	182400	56570486	1955	1955	1955	1955	0
96	20231030	182300	56570486	1955	1955	1955	1955	0
97	20231030	182200	56570486	1955	1955	1955	1955	0
98	20231030	182100	56570486	1955	1955	1955	1955	0
99	20231030	182000	56570486	1955	1955	1955	1955	0
100	20231030	181900	56570486	1955	1955	1955	1955	0
101	20231030	181800	56570486	1955	1955	1955	1955	0
102	20231030	181700	56570486	1955	1955	1955	1955	0
103	20231030	181600	56570486	1955	1955	1955	1955	0
104	20231030	181500	56570486	1955	1955	1955	1955	0
105	20231030	181400	56570486	1955	1955	1955	1955	0
106	20231030	181300	56570486	1955	1955	1955	1955	0
107	20231030	181200	56570486	1955	1955	1955	1955	0
108	20231030	181100	56570486	1955	1955	1955	1955	0
109	20231030	181000	56570486	1955	1955	1955	1955	0
110	20231030	180900	56570486	1955	1955	1955	1955	0
111	20231030	180800	56570486	1955	1955	1955	1955	0
112	20231030	180700	56570486	1955	1955	1955	1955	0
113	20231030	180600	56570486	1955	1955	1955	1955	0
114	20231030	180500	56570486	1955	1955	1955	1955	0
115	20231030	180400	56570486	1955	1955	1955	1955	0
116	20231030	180300	56570486	1955	1955	1955	1955	0
117	20231030	180200	56570486	1955	1955	1955	1955	0
118	20231030	180100	56570486	1955	1955	1955	1955	0
119	20231030	180000	56570486	1955	1955	1955	1955	0
120	20231030	175900	56570486	1955	1955	1955	1955	0
121	20231030	175800	56570486	1955	1955	1955	1955	0
122	20231030	175700	56570486	1955	1955	1955	1955	190
123	20231030	175600	56570486	1955	1955	1955	1955	0
124	20231030	175500	56570486	1955	1955	1955	1955	0
125	20231030	175400	56570486	1955	1955	1955	1955	0
126	20231030	175300	56570486	1955	1955	1955	1955	0
127	20231030	175200	56570486	1955	1955	1955	1955	0
128	20231030	175100	56570486	1955	1955	1955	1955	0
129	20231030	175000	56570486	1955	1955	1955	1955	0
130	20231030	174900	56570486	1955	1955	1955	1955	0
131	20231030	174800	56570486	1955	1955	1955	1955	0
132	20231030	174700	56570486	1955	1955	1955	1955	0
133	20231030	174600	56570486	1955	1955	1955	1955	0
134	20231030	174500	56570486	1955	1955	1955	1955	0
135	20231030	174400	56570486	1955	1955	1955	1955	0
136	20231030	174300	56570486	1955	1955	1955	1955	0
137	20231030	174200	56570486	1955	1955	1955	1955	0
138	20231030	174100	56570486	1955	1955	1955	1955	0
139	20231030	174000	56570486	1955	1955	1955	1955	0
140	20231030	173900	56570486	1955	1955	1955	1955	0
141	20231030	173800	56570486	1955	1955	1955	1955	0
142	20231030	173700	56570486	1955	1955	1955	1955	0
143	20231030	173600	56570486	1955	1955	1955	1955	0
144	20231030	173500	56570486	1955	1955	1955	1955	0
145	20231030	173400	56570486	1955	1955	1955	1955	0
146	20231030	173300	56570486	1955	1955	1955	1955	0
147	20231030	173200	56570486	1955	1955	1955	1955	0
148	20231030	173100	56570486	1955	1955	1955	1955	0
149	20231030	173000	56570486	1955	1955	1955	1955	0
150	20231030	172900	56570486	1955	1955	1955	1955	0
151	20231030	172800	56570486	1955	1955	1955	1955	0
152	20231030	172700	56570486	1955	1955	1955	1955	190
153	20231030	172600	56570486	1955	1955	1955	1955	0
154	20231030	172500	56570486	1955	1955	1955	1955	0
155	20231030	172400	56570486	1955	1955	1955	1955	0
156	20231030	172300	56570486	1955	1955	1955	1955	0
157	20231030	172200	56570486	1955	1955	1955	1955	0
158	20231030	172100	56570486	1955	1955	1955	1955	0
159	20231030	172000	56570486	1955	1955	1955	1955	0
160	20231030	171900	56570486	1955	1955	1955	1955	0
161	20231030	171800	56570486	1955	1955	1955	1955	0
162	20231030	171700	56570486	1955	1955	1955	1955	0
163	20231030	171600	56570486	1955	1955	1955	1955	0
164	20231030	171500	56570486	1955	1955	1955	1955	0
165	20231030	171400	56570486	1955	1955	1955	1955	0
166	20231030	171300	56570486	1955	1955	1955	1955	0
167	20231030	171200	56570486	1955	1955	1955	1955	0
168	20231030	171100	56570486	1955	1955	1955	1955	0
169	20231030	171000	56570486	1955	1955	1955	1955	0
170	20231030	170900	56570486	1955	1955	1955	1955	0
171	20231030	170800	56570486	1955	1955	1955	1955	0
172	20231030	170700	56570486	1955	1955	1955	1955	0
173	20231030	170600	56570486	1955	1955	1955	1955	0
174	20231030	170500	56570486	1955	1955	1955	1955	0
175	20231030	170400	56570486	1955	1955	1955	1955	0
176	20231030	170300	56570486	1955	1955	1955	1955	0
177	20231030	170200	56570486	1955	1955	1955	1955	0
178	20231030	170100	56570486	1955	1955	1955	1955	0
179	20231030	170000	56570486	1955	1955	1955	1955	0
180	20231030	165900	56570486	1955	1955	1955	1955	0
181	20231030	165800	56570486	1955	1955	1955	1955	0
182	20231030	165700	56570486	1955	1955	1955	1955	190
183	20231030	165600	56570486	1955	1955	1955	1955	0
184	20231030	165500	56570486	1955	1955	1955	1955	0
185	20231030	165400	56570486	1955	1955	1955	1955	0
186	20231030	165300	56570486	1955	1955	1955	1955	0
187	20231030	165200	56570486	1955	1955	1955	1955	0
188	20231030	165100	56570486	1955	1955	1955	1955	0
189	20231030	165000	56570486	1955	1955	1955	1955	0
190	20231030	164900	56570486	1955	1955	1955	1955	0
191	20231030	164800	56570486	1955	1955	1955	1955	0
192	20231030	164700	56570486	1955	1955	1955	1955	0
193	20231030	164600	56570486	1955	1955	1955	1955	0
194	20231030	164500	56570486	1955	1955	1955	1955	0
195	20231030	164400	56570486	1955	1955	1955	1955	0
196	20231030	164300	56570486	1955	1955	1955	1955	0
197	20231030	164200	56570486	1955	1955	1955	1955	0
198	20231030	164100	56570486	1955	1955	1955	1955	0
199	20231030	164000	56570486	1955	1955	1955	1955	0
200	20231030	163900	56570486	1955	1955	1955	1955	0
201	20231030	163800	56570486	1955	1955	1955	1955	0
202	20231030	163700	56570486	1955	1955	1955	1955	0
203	20231030	163600	56570486	1955	1955	1955	1955	0
204	20231030	163500	56570486	1955	1955	1955	1955	0
205	20231030	163400	56570486	1955	1955	1955	1955	0
206	20231030	163300	56570486	1955	1955	1955	1955	0
207	20231030	163200	56570486	1955	1955	1955	1955	0
208	20231030	163100	56570486	1955	1955	1955	1955	0
209	20231030	163000	56570486	1955	1955	1955	1955	0
210	20231030	162900	56570486	1955	1955	1955	1955	0
211	20231030	162800	56570486	1955	1955	1955	1955	0
212	20231030	162700	56570486	1955	1955	1955	1955	190
213	20231030	162600	56570486	1955	1955	1955	1955	0
214	20231030	162500	56570486	1955	1955	1955	1955	0
215	20231030	162400	56570486	1955	1955	1955	1955	0
216	20231030	162300	56570486	1955	1955	1955	1955	0
217	20231030	162200	56570486	1955	1955	1955	1955	0
218	20231030	162100	56570486	1955	1955	1955	1955	0
219	20231030	162000	56570486	1955	1955	1955	1955	0
220	20231030	161900	56570486	1955	1955	1955	1955	0
221	20231030	161800	56570486	1955	1955	1955	1955	0
222	20231030	161700	56570486	1955	1955	1955	1955	0
223	20231030	161600	56570486	1955	1955	1955	1955	0
224	20231030	161500	56570486	1955	1955	1955	1955	0
225	20231030	161400	56570486	1955	1955	1955	1955	0
226	20231030	161300	56570486	1955	1955	1955	1955	0
227	20231030	161200	56570486	1955	1955	1955	1955	0
228	20231030	161100	56570486	1955	1955	1955	1955	0
229	20231030	161000	56570486	1955	1955	1955	1955	0
230	20231030	160900	56570486	1955	1955	1955	1955	0
231	20231030	160800	56570486	1955	1955	1955	1955	0
232	20231030	160700	56570486	1955	1955	1955	1955	0
233	20231030	160600	56570486	1955	1955	1955	1955	0
234	20231030	160500	56570486	1955	1955	1955	1955	0
235	20231030	160400	56570486	1955	1955	1955	1955	0
236	20231030	160300	56570486	1955	1955	1955	1955	0
237	20231030	160200	56570486	1955	1955	1955	1955	0
238	20231030	160100	56570486	1955	1955	1955	1955	0
239	20231030	160000	56570486	1955	1955	1955	1955	0
240	20231030	155900	56570486	1955	1955	1955	1955	0
241	20231030	155800	56570486	1955	1955	1955	1955	0
242	20231030	155700	56570486	1955	1955	1955	1955	190
243	20231030	155600	56570486	1955	1955	1955	1955	0
244	20231030	155500	56570486	1955	1955	1955	1955	0
245	20231030	155400	56570486	1955	1955	1955	1955	0
246	20231030	155300	56570486	1955	1955	1955	1955	0
247	20231030	155200	56570486	1955	1955	1955	1955	0
248	20231030	155100	56570486	1955	1955	1955	1955	0
249	20231030	155000	56570486	1955	1955	1955	1955	0
250	20231030	154900	56570486	1955	1955	1955	1955	0
251	20231030	154800	56570486	1955	1955	1955	1955	0
252	20231030	154700	56570486	1955	1955	1955	1955	0
253	20231030	154600	56570486	1955	1955	1955	1955	0
254	20231030	154500	56570486	1955	1955	1955	1955	0
255	20231030	154400	56570486	1955	1955	1955	1955	0
256	20231030	154300	56570486	1955	1955	1955	1955	0
257	20231030	154200	56570486	1955	1955	1955	1955	0
258	20231030	154100	56570486	1955	1955	1955	1955	0
259	20231030	154000	56570486	1955	1955	1955	1955	0
260	20231030	153900	56570486	1955	1955	1955	1955	0
261	20231030	153800	56570486	1955	1955	1955	1955	0
262	20231030	153700	56570486	1955	1955	1955	1955	0
263	20231030	153600	56570486	1955	1955	1955	1955	0
264	20231030	153500	56570486	1955	1955	1955	1955	0
265	20231030	153400	56570486	1955	1955	1955	1955	0
266	20231030	153300	56570486	1955	1955	1955	1955	0
267	20231030	153200	56570486	1955	1955	1955	1955	0
268	20231030	153100	56570486	1955	1955	1955	1955	0
269	20231030	153000	56570486	1955	1955	1955	1955	190
270	20231030	152900	56199036	1957	1957	1957	1957	0
271	20231030	152800	56199036	1957	1957	1957	1957	0
272	20231030	152700	56199036	1957	1957	1957	1957	0
273	20231030	152600	56199036	1957	1957	1957	1957	0
274	20231030	152500	56199036	1957	1957	1957	1957	0
275	20231030	152400	56199036	1957	1957	1957	1957	0
276	20231030	152300	56199036	1957	1957	1957	1957	0
277	20231030	152200	56199036	1957	1957	1957	1957	0
278	20231030	152100	56199036	1957	1957	1957	1957	0
279	20231030	152000	56199036	1957	1957	1957	1957	0
280	20231030	151900	56199036	1957	1957	1957	1957	0
281	20231030	151800	56199036	1957	1957	1957	1957	0
282	20231030	151700	56199036	1957	1957	1957	1957	0
283	20231030	151600	56199036	1957	1957	1957	1957	0
284	20231030	151500	56199036	1957	1957	1957	1957	0
285	20231030	151400	56199036	1957	1957	1957	1957	0
286	20231030	151300	56199036	1957	1957	1957	1957	0
287	20231030	151200	56199036	1957	1957	1957	1957	0
288	20231030	151100	56199036	1957	1957	1957	1957	0
289	20231030	151000	56199036	1957	1957	1957	1957	0
290	20231030	150900	56199036	1957	1957	1957	1957	0
291	20231030	150800	56199036	1957	1957	1957	1957	0
292	20231030	150700	56199036	1957	1957	1957	1957	0
293	20231030	150600	56199036	1957	1957	1957	1957	0
294	20231030	150500	56199036	1957	1957	1957	1957	0
295	20231030	150400	56199036	1957	1957	1957	1957	501
296	20231030	150300	55218579	1955	1955	1955	1955	0
297	20231030	150200	55218579	1955	1955	1955	1955	0
298	20231030	150100	55218579	1955	1955	1955	1955	0
299	20231030	150000	55218579	1955	1955	1955	1955	0
300	20231030	145900	55218579	1955	1955	1955	1955	0
301	20231030	145800	55218579	1955	1955	1955	1955	0
302	20231030	145700	55218579	1955	1955	1955	1955	0
303	20231030	145600	55218579	1955	1955	1955	1955	0
304	20231030	145500	55218579	1955	1955	1955	1955	0
305	20231030	145400	55218579	1955	1955	1955	1955	0
306	20231030	145300	55218579	1955	1955	1955	1955	0
307	20231030	145200	55218579	1955	1955	1955	1955	0
308	20231030	145100	55218579	1955	1955	1955	1955	880
309	20231030	145000	53498179	1955	1955	1955	1955	560
310	20231030	144900	52403379	1952	1952	1952	1952	0
311	20231030	144800	52403379	1952	1952	1952	1952	0
312	20231030	144700	52403379	1952	1952	1952	1952	0
313	20231030	144600	52403379	1952	1952	1952	1952	2
314	20231030	144500	52399475	1955	1955	1955	1955	100
315	20231030	144400	52203975	1955	1955	1955	1955	0
316	20231030	144300	52203975	1955	1955	1955	1955	0
317	20231030	144200	52203975	1955	1955	1955	1955	0
318	20231030	144100	52203975	1955	1955	1955	1955	0
319	20231030	144000	52203975	1955	1955	1955	1955	0
320	20231030	143900	52203975	1955	1955	1955	1955	0
321	20231030	143800	52203975	1955	1955	1955	1955	0
322	20231030	143700	52203975	1955	1955	1955	1955	0
323	20231030	143600	52203975	1955	1955	1955	1955	0
324	20231030	143500	52203975	1955	1955	1955	1955	0
325	20231030	143400	52203975	1955	1955	1955	1955	0
326	20231030	143300	52203975	1955	1955	1955	1955	0
327	20231030	143200	52203975	1955	1952	1955	1952	500
328	20231030	143100	51227155	1952	1951	1952	1951	2000
329	20231030	143000	47325046	1951	1951	1951	1951	0
330	20231030	142900	47325046	1951	1951	1951	1951	0
331	20231030	142800	47325046	1951	1951	1951	1951	42
332	20231030	142700	47243104	1951	1951	1951	1951	0
333	20231030	142600	47243104	1951	1951	1951	1951	27
334	20231030	142500	47190427	1950	1950	1950	1950	0
335	20231030	142400	47190427	1950	1950	1950	1950	0
336	20231030	142300	47190427	1950	1950	1950	1950	256
337	20231030	142200	46691227	1951	1951	1951	1951	0
338	20231030	142100	46691227	1951	1951	1951	1951	0
339	20231030	142000	46691227	1951	1951	1951	1951	0
340	20231030	141900	46691227	1951	1951	1951	1951	0
341	20231030	141800	46691227	1951	1951	1951	1951	0
342	20231030	141700	46691227	1951	1951	1951	1951	4
343	20231030	141600	46683423	1951	1951	1951	1951	0
344	20231030	141500	46683423	1951	1951	1951	1951	0
345	20231030	141400	46683423	1951	1951	1951	1951	0
346	20231030	141300	46683423	1951	1951	1951	1951	0
347	20231030	141200	46683423	1951	1951	1951	1951	0
348	20231030	141100	46683423	1951	1951	1951	1951	0
349	20231030	141000	46683423	1951	1951	1951	1951	0
350	20231030	140900	46683423	1951	1951	1951	1951	0
351	20231030	140800	46683423	1951	1951	1951	1951	347
352	20231030	140700	46006426	1951	1951	1951	1951	32
353	20231030	140600	45943994	1951	1951	1951	1951	0
354	20231030	140500	45943994	1951	1951	1951	1951	0
355	20231030	140400	45943994	1951	1951	1951	1951	0
356	20231030	140300	45943994	1951	1951	1951	1951	0
357	20231030	140200	45943994	1951	1951	1951	1951	0
358	20231030	140100	45943994	1951	1951	1951	1951	0
359	20231030	140000	45943994	1951	1951	1951	1951	1
360	20231030	135900	45942043	1952	1951	1952	1951	9
361	20231030	135800	45924476	1951	1951	1951	1951	3
362	20231030	135700	45918623	1947	1947	1947	1947	0
363	20231030	135600	45918623	1947	1947	1947	1947	0
364	20231030	135500	45918623	1947	1947	1947	1947	0
365	20231030	135400	45918623	1947	1947	1947	1947	0
366	20231030	135300	45918623	1947	1947	1947	1947	100
367	20231030	135200	45723923	1947	1947	1947	1947	47
368	20231030	135100	45632414	1950	1950	1950	1950	0
369	20231030	135000	45632414	1950	1950	1950	1950	0
370	20231030	134900	45632414	1950	1950	1950	1950	0
371	20231030	134800	45632414	1950	1950	1950	1950	0
372	20231030	134700	45632414	1950	1950	1950	1950	0
373	20231030	134600	45632414	1950	1950	1950	1950	0
374	20231030	134500	45632414	1950	1950	1950	1950	0
375	20231030	134400	45632414	1950	1950	1950	1950	0
376	20231030	134300	45632414	1950	1950	1950	1950	0
377	20231030	134200	45632414	1950	1950	1950	1950	0
378	20231030	134100	45632414	1950	1950	1950	1950	0
379	20231030	134000	45632414	1950	1950	1950	1950	0
380	20231030	133900	45632414	1950	1950	1950	1950	0
381	20231030	133800	45632414	1950	1950	1950	1950	0
382	20231030	133700	45632414	1950	1950	1950	1950	0
383	20231030	133600	45632414	1950	1950	1950	1950	0
384	20231030	133500	45632414	1950	1950	1950	1950	0
385	20231030	133400	45632414	1950	1950	1950	1950	0
386	20231030	133300	45632414	1950	1950	1950	1950	0
387	20231030	133200	45632414	1950	1950	1950	1950	0
388	20231030	133100	45632414	1950	1950	1950	1950	989
389	20231030	133000	43703864	1951	1951	1951	1951	0
390	20231030	132900	43703864	1951	1951	1951	1951	42
391	20231030	132800	43621922	1951	1951	1951	1951	0
392	20231030	132700	43621922	1951	1951	1951	1951	0
393	20231030	132600	43621922	1951	1951	1951	1951	0
394	20231030	132500	43621922	1951	1951	1951	1951	167
395	20231030	132400	43296105	1952	1952	1952	1952	0
396	20231030	132300	43296105	1952	1952	1952	1952	0
397	20231030	132200	43296105	1952	1952	1952	1952	0
398	20231030	132100	43296105	1952	1952	1952	1952	0
399	20231030	132000	43296105	1952	1952	1952	1952	0
400	20231030	131900	43296105	1952	1952	1952	1952	0
401	20231030	131800	43296105	1952	1952	1952	1952	0
402	20231030	131700	43296105	1952	1952	1952	1952	102
403	20231030	131600	43097001	1952	1952	1952	1952	0
404	20231030	131500	43097001	1952	1952	1952	1952	0
405	20231030	131400	43097001	1952	1952	1952	1952	0
406	20231030	131300	43097001	1952	1952	1952	1952	0
407	20231030	131200	43097001	1952	1951	1952	1951	2
408	20231030	131100	43093098	1953	1953	1953	1953	0
409	20231030	131000	43093098	1953	1953	1953	1953	0
410	20231030	130900	43093098	1953	1953	1953	1953	0
411	20231030	130800	43093098	1953	1953	1953	1953	0
412	20231030	130700	43093098	1953	1953	1953	1953	0
413	20231030	130600	43093098	1953	1950	1953	1950	2
414	20231030	130500	43089195	1951	1951	1951	1951	0
415	20231030	130400	43089195	1951	1951	1951	1951	15
416	20231030	130300	43059930	1951	1951	1951	1951	26
417	20231030	130200	43009204	1951	1951	1951	1951	655
418	20231030	130100	41731299	1951	1951	1951	1951	0
419	20231030	130000	41731299	1951	1953	1953	1951	1824
420	20231030	125900	38171627	1953	1954	1954	1953	3001
421	20231030	125800	32308673	1955	1955	1955	1955	7
422	20231030	125700	32294988	1954	1954	1954	1954	0
423	20231030	125600	32294988	1954	1954	1954	1954	0
424	20231030	125500	32294988	1954	1954	1954	1954	0
425	20231030	125400	32294988	1954	1954	1954	1954	0
426	20231030	125300	32294988	1954	1954	1954	1954	0
427	20231030	125200	32294988	1954	1954	1954	1954	0
428	20231030	125100	32294988	1954	1954	1954	1954	252
429	20231030	125000	31802580	1954	1954	1954	1954	0
430	20231030	124900	31802580	1954	1954	1954	1954	0
431	20231030	124800	31802580	1954	1954	1954	1954	4
432	20231030	124700	31794764	1955	1955	1955	1955	0
433	20231030	124600	31794764	1955	1955	1955	1955	0
434	20231030	124500	31794764	1955	1955	1955	1955	0
435	20231030	124400	31794764	1955	1955	1955	1955	1
436	20231030	124300	31792809	1955	1955	1955	1955	1
437	20231030	124200	31790854	1959	1959	1959	1959	0
438	20231030	124100	31790854	1959	1959	1959	1959	0
439	20231030	124000	31790854	1959	1959	1959	1959	0
440	20231030	123900	31790854	1959	1959	1959	1959	0
441	20231030	123800	31790854	1959	1959	1959	1959	0
442	20231030	123700	31790854	1959	1959	1959	1959	0
443	20231030	123600	31790854	1959	1959	1959	1959	0
444	20231030	123500	31790854	1959	1959	1959	1959	30
445	20231030	123400	31732084	1962	1962	1962	1962	0
446	20231030	123300	31732084	1962	1962	1962	1962	0
447	20231030	123200	31732084	1962	1962	1962	1962	0
448	20231030	123100	31732084	1962	1962	1962	1962	0
449	20231030	123000	31732084	1962	1962	1962	1962	0
450	20231030	122900	31732084	1962	1962	1962	1962	0
451	20231030	122800	31732084	1962	1962	1962	1962	0
452	20231030	122700	31732084	1962	1962	1962	1962	0
453	20231030	122600	31732084	1962	1962	1962	1962	0
454	20231030	122500	31732084	1962	1962	1962	1962	0
455	20231030	122400	31732084	1962	1962	1962	1962	100
456	20231030	122300	31535884	1962	1962	1962	1962	0
457	20231030	122200	31535884	1962	1962	1962	1962	0
458	20231030	122100	31535884	1962	1962	1962	1962	0
459	20231030	122000	31535884	1962	1962	1962	1962	0
460	20231030	121900	31535884	1962	1962	1962	1962	0
461	20231030	121800	31535884	1962	1962	1962	1962	17
462	20231030	121700	31502530	1962	1963	1963	1962	142
463	20231030	121600	31223789	1950	1950	1950	1950	0
464	20231030	121500	31223789	1950	1950	1950	1950	0
465	20231030	121400	31223789	1950	1950	1950	1950	0
466	20231030	121300	31223789	1950	1950	1950	1950	0
467	20231030	121200	31223789	1950	1950	1950	1950	0
468	20231030	121100	31223789	1950	1950	1950	1950	0
469	20231030	121000	31223789	1950	1950	1950	1950	0
470	20231030	120900	31223789	1950	1950	1950	1950	0
471	20231030	120800	31223789	1950	1950	1950	1950	0
472	20231030	120700	31223789	1950	1950	1950	1950	0
473	20231030	120600	31223789	1950	1950	1950	1950	0
474	20231030	120500	31223789	1950	1950	1950	1950	0
475	20231030	120400	31223789	1950	1950	1950	1950	0
476	20231030	120300	31223789	1950	1950	1950	1950	0
477	20231030	120200	31223789	1950	1950	1950	1950	0
478	20231030	120100	31223789	1950	1950	1950	1950	0
479	20231030	120000	31223789	1950	1950	1950	1950	0
480	20231030	115900	31223789	1950	1950	1950	1950	0
481	20231030	115800	31223789	1950	1950	1950	1950	0
482	20231030	115700	31223789	1950	1950	1950	1950	0
483	20231030	115600	31223789	1950	1950	1950	1950	0
484	20231030	115500	31223789	1950	1950	1950	1950	0
485	20231030	115400	31223789	1950	1950	1950	1950	0
486	20231030	115300	31223789	1950	1950	1950	1950	0
487	20231030	115200	31223789	1950	1950	1950	1950	0
488	20231030	115100	31223789	1950	1951	1951	1950	202
489	20231030	115000	30829783	1961	1961	1961	1961	0
490	20231030	114900	30829783	1961	1961	1961	1961	0
491	20231030	114800	30829783	1961	1961	1961	1961	0
492	20231030	114700	30829783	1961	1961	1961	1961	0
493	20231030	114600	30829783	1961	1961	1961	1961	3
494	20231030	114500	30823900	1968	1968	1968	1968	0
495	20231030	114400	30823900	1968	1968	1968	1968	0
496	20231030	114300	30823900	1968	1968	1968	1968	0
497	20231030	114200	30823900	1968	1968	1968	1968	0
498	20231030	114100	30823900	1968	1968	1968	1968	0
499	20231030	114000	30823900	1968	1968	1968	1968	0
500	20231030	113900	30823900	1968	1968	1968	1968	0
501	20231030	113800	30823900	1968	1968	1968	1968	0
502	20231030	113700	30823900	1968	1968	1968	1968	0
503	20231030	113600	30823900	1968	1968	1968	1968	0
504	20231030	113500	30823900	1968	1968	1968	1968	0
505	20231030	113400	30823900	1968	1968	1968	1968	0
506	20231030	113300	30823900	1968	1968	1968	1968	0
507	20231030	113200	30823900	1968	1968	1968	1968	0
508	20231030	113100	30823900	1968	1968	1968	1968	0
509	20231030	113000	30823900	1968	1968	1968	1968	0
510	20231030	112900	30823900	1968	1968	1968	1968	0
511	20231030	112800	30823900	1968	1968	1968	1968	0
512	20231030	112700	30823900	1968	1968	1968	1968	0
513	20231030	112600	30823900	1968	1968	1968	1968	0
514	20231030	112500	30823900	1968	1968	1968	1968	0
515	20231030	112400	30823900	1968	1968	1968	1968	0
516	20231030	112300	30823900	1968	1968	1968	1968	0
517	20231030	112200	30823900	1968	1968	1968	1968	0
518	20231030	112100	30823900	1968	1968	1968	1968	0
519	20231030	112000	30823900	1968	1968	1968	1968	0
520	20231030	111900	30823900	1968	1968	1968	1968	0
521	20231030	111800	30823900	1968	1968	1968	1968	0
522	20231030	111700	30823900	1968	1968	1968	1968	0
523	20231030	111600	30823900	1968	1968	1968	1968	0
524	20231030	111500	30823900	1968	1968	1968	1968	0
525	20231030	111400	30823900	1968	1968	1968	1968	0
526	20231030	111300	30823900	1968	1968	1968	1968	1
527	20231030	111200	30821932	1968	1962	1968	1962	5
528	20231030	111100	30812101	1960	1960	1960	1960	0
529	20231030	111000	30812101	1960	1960	1960	1960	0
530	20231030	110900	30812101	1960	1960	1960	1960	49
531	20231030	110800	30716061	1959	1959	1959	1959	0
532	20231030	110700	30716061	1959	1959	1959	1959	0
533	20231030	110600	30716061	1959	1959	1959	1959	0
534	20231030	110500	30716061	1959	1959	1959	1959	0
535	20231030	110400	30716061	1959	1959	1959	1959	0
536	20231030	110300	30716061	1959	1959	1959	1959	0
537	20231030	110200	30716061	1959	1959	1959	1959	0
538	20231030	110100	30716061	1959	1959	1959	1959	0
539	20231030	110000	30716061	1959	1959	1959	1959	0
540	20231030	105900	30716061	1959	1959	1959	1959	0
541	20231030	105800	30716061	1959	1959	1959	1959	66
542	20231030	105700	30586767	1959	1959	1959	1959	1
543	20231030	105600	30584808	1959	1959	1959	1959	0
544	20231030	105500	30584808	1959	1959	1959	1959	10
545	20231030	105400	30565218	1959	1959	1959	1959	100
546	20231030	105300	30369318	1958	1958	1958	1958	698
547	20231030	105200	29002634	1958	1958	1958	1958	0
548	20231030	105100	29002634	1958	1958	1958	1958	100
549	20231030	105000	28806834	1958	1958	1958	1958	0
550	20231030	104900	28806834	1958	1958	1958	1958	200
551	20231030	104800	28415234	1957	1957	1957	1957	99
552	20231030	104700	28221491	1958	1958	1958	1958	0
553	20231030	104600	28221491	1958	1958	1958	1958	0
554	20231030	104500	28221491	1958	1958	1958	1958	0
555	20231030	104400	28221491	1958	1958	1958	1958	0
556	20231030	104300	28221491	1958	1958	1958	1958	0
557	20231030	104200	28221491	1958	1958	1958	1958	0
558	20231030	104100	28221491	1958	1958	1958	1958	0
559	20231030	104000	28221491	1958	1958	1958	1958	0
560	20231030	103900	28221491	1958	1958	1958	1958	0
561	20231030	103800	28221491	1958	1958	1958	1958	0
562	20231030	103700	28221491	1958	1958	1958	1958	0
563	20231030	103600	28221491	1958	1958	1958	1958	0
564	20231030	103500	28221491	1958	1958	1958	1958	1
565	20231030	103400	28219533	1958	1958	1958	1958	0
566	20231030	103300	28219533	1958	1958	1958	1958	0
567	20231030	103200	28219533	1958	1958	1958	1958	6
568	20231030	103100	28207785	1956	1953	1956	1953	1657
569	20231030	103000	24971605	1953	1953	1953	1953	2000
570	20231030	102900	21065605	1953	1953	1953	1953	0
571	20231030	102800	21065605	1953	1953	1953	1953	0
572	20231030	102700	21065605	1953	1953	1953	1953	0
573	20231030	102600	21065605	1953	1953	1953	1953	0
574	20231030	102500	21065605	1953	1953	1953	1953	0
575	20231030	102400	21065605	1953	1953	1953	1953	0
576	20231030	102300	21065605	1953	1953	1953	1953	1
577	20231030	102200	21063652	1953	1953	1953	1953	0
578	20231030	102100	21063652	1953	1953	1953	1953	0
579	20231030	102000	21063652	1953	1953	1953	1953	1
580	20231030	101900	21061699	1953	1953	1953	1953	1
581	20231030	101800	21059746	1953	1953	1953	1953	0
582	20231030	101700	21059746	1953	1953	1953	1953	0
583	20231030	101600	21059746	1953	1953	1953	1953	0
584	20231030	101500	21059746	1953	1953	1953	1953	0
585	20231030	101400	21059746	1953	1953	1953	1953	0
586	20231030	101300	21059746	1953	1953	1953	1953	0
587	20231030	101200	21059746	1953	1953	1953	1953	0
588	20231030	101100	21059746	1953	1953	1953	1953	1
589	20231030	101000	21057793	1950	1950	1950	1950	0
590	20231030	100900	21057793	1950	1947	1950	1947	4070
591	20231030	100800	13124828	1947	1947	1947	1947	1
592	20231030	100700	13122881	1947	1947	1947	1947	0
593	20231030	100600	13122881	1947	1947	1947	1947	0
594	20231030	100500	13122881	1947	1947	1947	1947	0
595	20231030	100400	13122881	1947	1947	1947	1947	0
596	20231030	100300	13122881	1947	1947	1947	1947	0
597	20231030	100200	13122881	1947	1947	1947	1947	0
598	20231030	100100	13122881	1947	1947	1947	1947	1
599	20231030	100000	13120934	1946	1946	1946	1946	0
600	20231030	095900	13120934	1946	1946	1946	1946	0
601	20231030	095800	13120934	1946	1946	1946	1946	0
602	20231030	095700	13120934	1946	1946	1946	1946	1
603	20231030	095600	13118988	1946	1946	1946	1946	2
604	20231030	095500	13115096	1947	1947	1947	1947	0
605	20231030	095400	13115096	1947	1947	1947	1947	0
606	20231030	095300	13115096	1947	1947	1947	1947	0
607	20231030	095200	13115096	1947	1947	1947	1947	0
608	20231030	095100	13115096	1947	1947	1947	1947	0
609	20231030	095000	13115096	1947	1947	1947	1947	0
610	20231030	094900	13115096	1947	1947	1947	1947	0
611	20231030	094800	13115096	1947	1947	1947	1947	0
612	20231030	094700	13115096	1947	1946	1947	1946	80
613	20231030	094600	12959343	1943	1943	1943	1943	0
614	20231030	094500	12959343	1943	1943	1943	1943	205
615	20231030	094400	12561028	1947	1947	1947	1947	0
616	20231030	094300	12561028	1947	1947	1947	1947	0
617	20231030	094200	12561028	1947	1947	1947	1947	0
618	20231030	094100	12561028	1947	1947	1947	1947	0
619	20231030	094000	12561028	1947	1947	1947	1947	0
620	20231030	093900	12561028	1947	1947	1947	1947	0
621	20231030	093800	12561028	1947	1947	1947	1947	0
622	20231030	093700	12561028	1947	1947	1947	1947	0
623	20231030	093600	12561028	1947	1947	1947	1947	0
624	20231030	093500	12561028	1947	1947	1947	1947	0
625	20231030	093400	12561028	1947	1947	1947	1947	0
626	20231030	093300	12561028	1947	1947	1947	1947	1
627	20231030	093200	12559081	1947	1947	1947	1947	5
628	20231030	093100	12549346	1944	1944	1944	1944	0
629	20231030	093000	12549346	1944	1944	1944	1944	0
630	20231030	092900	12549346	1944	1944	1944	1944	1713
631	20231030	092800	9219274	1944	1944	1944	1944	7
632	20231030	092700	9205666	1943	1943	1943	1943	6
633	20231030	092600	9194008	1944	1944	1944	1944	0
634	20231030	092500	9194008	1944	1944	1944	1944	0
635	20231030	092400	9194008	1944	1944	1944	1944	0
636	20231030	092300	9194008	1944	1944	1944	1944	0
637	20231030	092200	9194008	1944	1944	1944	1944	0
638	20231030	092100	9194008	1944	1943	1944	1943	183
639	20231030	092000	8838257	1940	1940	1940	1940	0
640	20231030	091900	8838257	1940	1940	1940	1940	0
641	20231030	091800	8838257	1940	1939	1943	1939	35
642	20231030	091700	8770348	1937	1937	1937	1937	0
643	20231030	091600	8770348	1937	1936	1937	1936	101
644	20231030	091500	8574758	1925	1925	1925	1925	0
645	20231030	091400	8574758	1925	1925	1925	1925	20
646	20231030	091300	8536258	1936	1936	1936	1936	1
647	20231030	091200	8534322	1936	1924	1936	1924	2
648	20231030	091100	8530462	1921	1921	1921	1921	0
649	20231030	091000	8530462	1921	1921	1921	1921	0
650	20231030	090900	8530462	1921	1921	1921	1921	0
651	20231030	090800	8530462	1921	1921	1921	1921	0
652	20231030	090700	8530462	1921	1921	1921	1921	0
653	20231030	090600	8530462	1921	1921	1921	1921	0
654	20231030	090500	8530462	1921	1931	1931	1920	1482
655	20231030	090400	5682573	1931	1931	1931	1931	2
656	20231030	090300	5678711	1931	1932	1932	1931	2
657	20231030	090200	5674848	1935	1949	1949	1935	120
658	20231030	090100	5442368	1949	1949	1949	1938	54
659	20231030	090000	5337141	1944	1950	1950	1944	2737