KissMeData/024800/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	190200	78526644	1994	1994	1994	1994	2660
3	20231016	190100	78526644	1994	1994	1994	1994	0
4	20231016	190000	78526644	1994	1994	1994	1994	0
5	20231016	185900	78526644	1994	1994	1994	1994	0
6	20231016	185800	78526644	1994	1994	1994	1994	0
7	20231016	185700	78526644	1994	1994	1994	1994	0
8	20231016	185600	78526644	1994	1994	1994	1994	0
9	20231016	185500	78526644	1994	1994	1994	1994	0
10	20231016	185400	78526644	1994	1994	1994	1994	0
11	20231016	185300	78526644	1994	1994	1994	1994	0
12	20231016	185200	78526644	1994	1994	1994	1994	0
13	20231016	185100	78526644	1994	1994	1994	1994	0
14	20231016	185000	78526644	1994	1994	1994	1994	0
15	20231016	184900	78526644	1994	1994	1994	1994	0
16	20231016	184800	78526644	1994	1994	1994	1994	0
17	20231016	184700	78526644	1994	1994	1994	1994	0
18	20231016	184600	78526644	1994	1994	1994	1994	0
19	20231016	184500	78526644	1994	1994	1994	1994	0
20	20231016	184400	78526644	1994	1994	1994	1994	0
21	20231016	184300	78526644	1994	1994	1994	1994	0
22	20231016	184200	78526644	1994	1994	1994	1994	0
23	20231016	184100	78526644	1994	1994	1994	1994	0
24	20231016	184000	78526644	1994	1994	1994	1994	0
25	20231016	183900	78526644	1994	1994	1994	1994	0
26	20231016	183800	78526644	1994	1994	1994	1994	0
27	20231016	183700	78526644	1994	1994	1994	1994	0
28	20231016	183600	78526644	1994	1994	1994	1994	0
29	20231016	183500	78526644	1994	1994	1994	1994	0
30	20231016	183400	78526644	1994	1994	1994	1994	0
31	20231016	183300	78526644	1994	1994	1994	1994	0
32	20231016	183200	78526644	1994	1994	1994	1994	2660
33	20231016	183100	78526644	1994	1994	1994	1994	0
34	20231016	183000	78526644	1994	1994	1994	1994	0
35	20231016	182900	78526644	1994	1994	1994	1994	0
36	20231016	182800	78526644	1994	1994	1994	1994	0
37	20231016	182700	78526644	1994	1994	1994	1994	0
38	20231016	182600	78526644	1994	1994	1994	1994	0
39	20231016	182500	78526644	1994	1994	1994	1994	0
40	20231016	182400	78526644	1994	1994	1994	1994	0
41	20231016	182300	78526644	1994	1994	1994	1994	0
42	20231016	182200	78526644	1994	1994	1994	1994	0
43	20231016	182100	78526644	1994	1994	1994	1994	0
44	20231016	182000	78526644	1994	1994	1994	1994	0
45	20231016	181900	78526644	1994	1994	1994	1994	0
46	20231016	181800	78526644	1994	1994	1994	1994	0
47	20231016	181700	78526644	1994	1994	1994	1994	0
48	20231016	181600	78526644	1994	1994	1994	1994	0
49	20231016	181500	78526644	1994	1994	1994	1994	0
50	20231016	181400	78526644	1994	1994	1994	1994	0
51	20231016	181300	78526644	1994	1994	1994	1994	0
52	20231016	181200	78526644	1994	1994	1994	1994	0
53	20231016	181100	78526644	1994	1994	1994	1994	0
54	20231016	181000	78526644	1994	1994	1994	1994	0
55	20231016	180900	78526644	1994	1994	1994	1994	0
56	20231016	180800	78526644	1994	1994	1994	1994	0
57	20231016	180700	78526644	1994	1994	1994	1994	0
58	20231016	180600	78526644	1994	1994	1994	1994	0
59	20231016	180500	78526644	1994	1994	1994	1994	0
60	20231016	180400	78526644	1994	1994	1994	1994	0
61	20231016	180300	78526644	1994	1994	1994	1994	0
62	20231016	180200	78526644	1994	1994	1994	1994	2660
63	20231016	180100	78526644	1994	1994	1994	1994	0
64	20231016	180000	78526644	1994	1994	1994	1994	0
65	20231016	175900	78526644	1994	1994	1994	1994	0
66	20231016	175800	78526644	1994	1994	1994	1994	0
67	20231016	175700	78526644	1994	1994	1994	1994	0
68	20231016	175600	78526644	1994	1994	1994	1994	0
69	20231016	175500	78526644	1994	1994	1994	1994	0
70	20231016	175400	78526644	1994	1994	1994	1994	0
71	20231016	175300	78526644	1994	1994	1994	1994	0
72	20231016	175200	78526644	1994	1994	1994	1994	0
73	20231016	175100	78526644	1994	1994	1994	1994	0
74	20231016	175000	78526644	1994	1994	1994	1994	0
75	20231016	174900	78526644	1994	1994	1994	1994	0
76	20231016	174800	78526644	1994	1994	1994	1994	0
77	20231016	174700	78526644	1994	1994	1994	1994	0
78	20231016	174600	78526644	1994	1994	1994	1994	0
79	20231016	174500	78526644	1994	1994	1994	1994	0
80	20231016	174400	78526644	1994	1994	1994	1994	0
81	20231016	174300	78526644	1994	1994	1994	1994	0
82	20231016	174200	78526644	1994	1994	1994	1994	0
83	20231016	174100	78526644	1994	1994	1994	1994	0
84	20231016	174000	78526644	1994	1994	1994	1994	0
85	20231016	173900	78526644	1994	1994	1994	1994	0
86	20231016	173800	78526644	1994	1994	1994	1994	0
87	20231016	173700	78526644	1994	1994	1994	1994	0
88	20231016	173600	78526644	1994	1994	1994	1994	0
89	20231016	173500	78526644	1994	1994	1994	1994	0
90	20231016	173400	78526644	1994	1994	1994	1994	0
91	20231016	173300	78526644	1994	1994	1994	1994	0
92	20231016	173200	78526644	1994	1994	1994	1994	2660
93	20231016	173100	78526644	1994	1994	1994	1994	0
94	20231016	173000	78526644	1994	1994	1994	1994	0
95	20231016	172900	78526644	1994	1994	1994	1994	0
96	20231016	172800	78526644	1994	1994	1994	1994	0
97	20231016	172700	78526644	1994	1994	1994	1994	0
98	20231016	172600	78526644	1994	1994	1994	1994	0
99	20231016	172500	78526644	1994	1994	1994	1994	0
100	20231016	172400	78526644	1994	1994	1994	1994	0
101	20231016	172300	78526644	1994	1994	1994	1994	0
102	20231016	172200	78526644	1994	1994	1994	1994	0
103	20231016	172100	78526644	1994	1994	1994	1994	0
104	20231016	172000	78526644	1994	1994	1994	1994	0
105	20231016	171900	78526644	1994	1994	1994	1994	0
106	20231016	171800	78526644	1994	1994	1994	1994	0
107	20231016	171700	78526644	1994	1994	1994	1994	0
108	20231016	171600	78526644	1994	1994	1994	1994	0
109	20231016	171500	78526644	1994	1994	1994	1994	0
110	20231016	171400	78526644	1994	1994	1994	1994	0
111	20231016	171300	78526644	1994	1994	1994	1994	0
112	20231016	171200	78526644	1994	1994	1994	1994	0
113	20231016	171100	78526644	1994	1994	1994	1994	0
114	20231016	171000	78526644	1994	1994	1994	1994	0
115	20231016	170900	78526644	1994	1994	1994	1994	0
116	20231016	170800	78526644	1994	1994	1994	1994	0
117	20231016	170700	78526644	1994	1994	1994	1994	0
118	20231016	170600	78526644	1994	1994	1994	1994	0
119	20231016	170500	78526644	1994	1994	1994	1994	0
120	20231016	170400	78526644	1994	1994	1994	1994	0
121	20231016	170300	78526644	1994	1994	1994	1994	0
122	20231016	170200	78526644	1994	1994	1994	1994	2660
123	20231016	170100	78526644	1994	1994	1994	1994	0
124	20231016	170000	78526644	1994	1994	1994	1994	0
125	20231016	165900	78526644	1994	1994	1994	1994	0
126	20231016	165800	78526644	1994	1994	1994	1994	0
127	20231016	165700	78526644	1994	1994	1994	1994	0
128	20231016	165600	78526644	1994	1994	1994	1994	0
129	20231016	165500	78526644	1994	1994	1994	1994	0
130	20231016	165400	78526644	1994	1994	1994	1994	0
131	20231016	165300	78526644	1994	1994	1994	1994	0
132	20231016	165200	78526644	1994	1994	1994	1994	0
133	20231016	165100	78526644	1994	1994	1994	1994	0
134	20231016	165000	78526644	1994	1994	1994	1994	0
135	20231016	164900	78526644	1994	1994	1994	1994	0
136	20231016	164800	78526644	1994	1994	1994	1994	0
137	20231016	164700	78526644	1994	1994	1994	1994	0
138	20231016	164600	78526644	1994	1994	1994	1994	0
139	20231016	164500	78526644	1994	1994	1994	1994	0
140	20231016	164400	78526644	1994	1994	1994	1994	0
141	20231016	164300	78526644	1994	1994	1994	1994	0
142	20231016	164200	78526644	1994	1994	1994	1994	0
143	20231016	164100	78526644	1994	1994	1994	1994	0
144	20231016	164000	78526644	1994	1994	1994	1994	0
145	20231016	163900	78526644	1994	1994	1994	1994	0
146	20231016	163800	78526644	1994	1994	1994	1994	0
147	20231016	163700	78526644	1994	1994	1994	1994	0
148	20231016	163600	78526644	1994	1994	1994	1994	0
149	20231016	163500	78526644	1994	1994	1994	1994	0
150	20231016	163400	78526644	1994	1994	1994	1994	0
151	20231016	163300	78526644	1994	1994	1994	1994	0
152	20231016	163200	78526644	1994	1994	1994	1994	2660
153	20231016	163100	78526644	1994	1994	1994	1994	0
154	20231016	163000	78526644	1994	1994	1994	1994	0
155	20231016	162900	78526644	1994	1994	1994	1994	0
156	20231016	162800	78526644	1994	1994	1994	1994	0
157	20231016	162700	78526644	1994	1994	1994	1994	0
158	20231016	162600	78526644	1994	1994	1994	1994	0
159	20231016	162500	78526644	1994	1994	1994	1994	0
160	20231016	162400	78526644	1994	1994	1994	1994	0
161	20231016	162300	78526644	1994	1994	1994	1994	0
162	20231016	162200	78526644	1994	1994	1994	1994	0
163	20231016	162100	78526644	1994	1994	1994	1994	0
164	20231016	162000	78526644	1994	1994	1994	1994	0
165	20231016	161900	78526644	1994	1994	1994	1994	0
166	20231016	161800	78526644	1994	1994	1994	1994	0
167	20231016	161700	78526644	1994	1994	1994	1994	0
168	20231016	161600	78526644	1994	1994	1994	1994	0
169	20231016	161500	78526644	1994	1994	1994	1994	0
170	20231016	161400	78526644	1994	1994	1994	1994	0
171	20231016	161300	78526644	1994	1994	1994	1994	0
172	20231016	161200	78526644	1994	1994	1994	1994	0
173	20231016	161100	78526644	1994	1994	1994	1994	0
174	20231016	161000	78526644	1994	1994	1994	1994	0
175	20231016	160900	78526644	1994	1994	1994	1994	0
176	20231016	160800	78526644	1994	1994	1994	1994	0
177	20231016	160700	78526644	1994	1994	1994	1994	0
178	20231016	160600	78526644	1994	1994	1994	1994	0
179	20231016	160500	78526644	1994	1994	1994	1994	0
180	20231016	160400	78526644	1994	1994	1994	1994	0
181	20231016	160300	78526644	1994	1994	1994	1994	0
182	20231016	160200	78526644	1994	1994	1994	1994	2660
183	20231016	160100	78526644	1994	1994	1994	1994	0
184	20231016	160000	78526644	1994	1994	1994	1994	0
185	20231016	155900	78526644	1994	1994	1994	1994	0
186	20231016	155800	78526644	1994	1994	1994	1994	0
187	20231016	155700	78526644	1994	1994	1994	1994	0
188	20231016	155600	78526644	1994	1994	1994	1994	0
189	20231016	155500	78526644	1994	1994	1994	1994	0
190	20231016	155400	78526644	1994	1994	1994	1994	0
191	20231016	155300	78526644	1994	1994	1994	1994	0
192	20231016	155200	78526644	1994	1994	1994	1994	0
193	20231016	155100	78526644	1994	1994	1994	1994	0
194	20231016	155000	78526644	1994	1994	1994	1994	0
195	20231016	154900	78526644	1994	1994	1994	1994	0
196	20231016	154800	78526644	1994	1994	1994	1994	0
197	20231016	154700	78526644	1994	1994	1994	1994	0
198	20231016	154600	78526644	1994	1994	1994	1994	0
199	20231016	154500	78526644	1994	1994	1994	1994	0
200	20231016	154400	78526644	1994	1994	1994	1994	0
201	20231016	154300	78526644	1994	1994	1994	1994	0
202	20231016	154200	78526644	1994	1994	1994	1994	0
203	20231016	154100	78526644	1994	1994	1994	1994	0
204	20231016	154000	78526644	1994	1994	1994	1994	0
205	20231016	153900	78526644	1994	1994	1994	1994	0
206	20231016	153800	78526644	1994	1994	1994	1994	0
207	20231016	153700	78526644	1994	1994	1994	1994	0
208	20231016	153600	78526644	1994	1994	1994	1994	0
209	20231016	153500	78526644	1994	1994	1994	1994	0
210	20231016	153400	78526644	1994	1994	1994	1994	0
211	20231016	153300	78526644	1994	1994	1994	1994	0
212	20231016	153200	78526644	1994	1994	1994	1994	2660
213	20231016	153100	78526644	1994	1994	1994	1994	0
214	20231016	153000	78526644	1994	1994	1994	1994	2660
215	20231016	152900	73222604	1977	1977	1977	1977	0
216	20231016	152800	73222604	1977	1977	1977	1977	0
217	20231016	152700	73222604	1977	1977	1977	1977	0
218	20231016	152600	73222604	1977	1977	1977	1977	0
219	20231016	152500	73222604	1977	1977	1977	1977	0
220	20231016	152400	73222604	1977	1977	1977	1977	0
221	20231016	152300	73222604	1977	1977	1977	1977	0
222	20231016	152200	73222604	1977	1977	1977	1977	0
223	20231016	152100	73222604	1977	1977	1977	1977	0
224	20231016	152000	73222604	1977	1977	1977	1977	0
225	20231016	151900	73222604	1977	1977	1977	1977	0
226	20231016	151800	73222604	1977	1977	1977	1977	1
227	20231016	151700	73220627	1980	1980	1980	1980	1
228	20231016	151600	73218647	1977	1977	1977	1977	0
229	20231016	151500	73218647	1977	1977	1977	1977	0
230	20231016	151400	73218647	1977	1977	1977	1977	0
231	20231016	151300	73218647	1977	1952	1977	1952	685
232	20231016	151200	71878320	1950	1950	1950	1950	115
233	20231016	151100	71654070	1950	1950	1950	1950	0
234	20231016	151000	71654070	1950	1950	1950	1950	536
235	20231016	150900	70608870	1950	1950	1950	1950	0
236	20231016	150800	70608870	1950	1950	1950	1950	500
237	20231016	150700	69633870	1949	1949	1949	1949	0
238	20231016	150600	69633870	1949	1949	1949	1949	990
239	20231016	150500	67704360	1949	1949	1949	1949	0
240	20231016	150400	67704360	1949	1949	1949	1949	0
241	20231016	150300	67704360	1949	1949	1949	1949	0
242	20231016	150200	67704360	1949	1949	1949	1949	19
243	20231016	150100	67667329	1946	1946	1946	1946	0
244	20231016	150000	67667329	1946	1946	1946	1946	0
245	20231016	145900	67667329	1946	1946	1946	1946	600
246	20231016	145800	66499729	1949	1949	1949	1949	200
247	20231016	145700	66109929	1949	1949	1949	1949	0
248	20231016	145600	66109929	1949	1949	1949	1949	0
249	20231016	145500	66109929	1949	1949	1949	1949	0
250	20231016	145400	66109929	1949	1949	1949	1949	0
251	20231016	145300	66109929	1949	1948	1949	1948	1060
252	20231016	145200	64044006	1949	1949	1949	1949	0
253	20231016	145100	64044006	1949	1949	1949	1949	0
254	20231016	145000	64044006	1949	1949	1949	1949	0
255	20231016	144900	64044006	1949	1949	1949	1949	0
256	20231016	144800	64044006	1949	1949	1949	1949	0
257	20231016	144700	64044006	1949	1949	1949	1949	0
258	20231016	144600	64044006	1949	1949	1949	1949	0
259	20231016	144500	64044006	1949	1949	1949	1949	0
260	20231016	144400	64044006	1949	1949	1949	1949	0
261	20231016	144300	64044006	1949	1949	1949	1949	0
262	20231016	144200	64044006	1949	1949	1949	1949	0
263	20231016	144100	64044006	1949	1949	1949	1949	0
264	20231016	144000	64044006	1949	1949	1949	1949	0
265	20231016	143900	64044006	1949	1949	1949	1949	0
266	20231016	143800	64044006	1949	1949	1949	1949	0
267	20231016	143700	64044006	1949	1949	1949	1949	0
268	20231016	143600	64044006	1949	1949	1949	1949	0
269	20231016	143500	64044006	1949	1949	1949	1949	0
270	20231016	143400	64044006	1949	1949	1949	1949	0
271	20231016	143300	64044006	1949	1949	1949	1949	0
272	20231016	143200	64044006	1949	1949	1949	1949	0
273	20231016	143100	64044006	1949	1949	1949	1949	0
274	20231016	143000	64044006	1949	1949	1949	1949	5
275	20231016	142900	64034261	1949	1949	1949	1949	0
276	20231016	142800	64034261	1949	1949	1949	1949	500
277	20231016	142700	63059761	1949	1949	1949	1949	0
278	20231016	142600	63059761	1949	1949	1949	1949	0
279	20231016	142500	63059761	1949	1949	1949	1949	0
280	20231016	142400	63059761	1949	1949	1949	1949	0
281	20231016	142300	63059761	1949	1949	1949	1949	0
282	20231016	142200	63059761	1949	1949	1949	1949	0
283	20231016	142100	63059761	1949	1949	1949	1949	0
284	20231016	142000	63059761	1949	1947	1949	1947	700
285	20231016	141900	61695575	1947	1947	1947	1947	0
286	20231016	141800	61695575	1947	1947	1947	1947	0
287	20231016	141700	61695575	1947	1947	1947	1947	0
288	20231016	141600	61695575	1947	1947	1947	1947	1
289	20231016	141500	61693628	1947	1947	1947	1947	771
290	20231016	141400	60192491	1947	1947	1947	1947	0
291	20231016	141300	60192491	1947	1947	1947	1947	0
292	20231016	141200	60192491	1947	1947	1947	1947	0
293	20231016	141100	60192491	1947	1947	1947	1947	0
294	20231016	141000	60192491	1947	1947	1947	1947	0
295	20231016	140900	60192491	1947	1947	1947	1947	0
296	20231016	140800	60192491	1947	1947	1947	1947	0
297	20231016	140700	60192491	1947	1947	1947	1947	0
298	20231016	140600	60192491	1947	1947	1947	1947	0
299	20231016	140500	60192491	1947	1947	1947	1947	0
300	20231016	140400	60192491	1947	1947	1947	1947	0
301	20231016	140300	60192491	1947	1947	1947	1947	0
302	20231016	140200	60192491	1947	1947	1947	1947	0
303	20231016	140100	60192491	1947	1947	1947	1947	0
304	20231016	140000	60192491	1947	1947	1947	1947	0
305	20231016	135900	60192491	1947	1947	1947	1947	0
306	20231016	135800	60192491	1947	1947	1947	1947	0
307	20231016	135700	60192491	1947	1947	1947	1947	1
308	20231016	135600	60190544	1947	1947	1947	1947	500
309	20231016	135500	59217044	1947	1947	1947	1947	200
310	20231016	135400	58827644	1947	1947	1947	1947	0
311	20231016	135300	58827644	1947	1947	1947	1947	0
312	20231016	135200	58827644	1947	1947	1947	1947	300
313	20231016	135100	58243544	1949	1949	1949	1949	0
314	20231016	135000	58243544	1949	1949	1949	1949	0
315	20231016	134900	58243544	1949	1949	1949	1949	0
316	20231016	134800	58243544	1949	1949	1949	1949	0
317	20231016	134700	58243544	1949	1949	1949	1949	0
318	20231016	134600	58243544	1949	1949	1949	1949	0
319	20231016	134500	58243544	1949	1949	1949	1949	0
320	20231016	134400	58243544	1949	1949	1949	1949	0
321	20231016	134300	58243544	1949	1949	1949	1949	0
322	20231016	134200	58243544	1949	1949	1949	1949	0
323	20231016	134100	58243544	1949	1949	1949	1949	2
324	20231016	134000	58239646	1949	1949	1949	1949	0
325	20231016	133900	58239646	1949	1949	1949	1949	0
326	20231016	133800	58239646	1949	1949	1949	1949	0
327	20231016	133700	58239646	1949	1949	1949	1949	0
328	20231016	133600	58239646	1949	1949	1949	1949	0
329	20231016	133500	58239646	1949	1949	1949	1949	0
330	20231016	133400	58239646	1949	1949	1949	1949	0
331	20231016	133300	58239646	1949	1949	1949	1949	0
332	20231016	133200	58239646	1949	1949	1949	1949	0
333	20231016	133100	58239646	1949	1949	1949	1949	0
334	20231016	133000	58239646	1949	1949	1949	1949	0
335	20231016	132900	58239646	1949	1949	1949	1949	0
336	20231016	132800	58239646	1949	1949	1949	1949	0
337	20231016	132700	58239646	1949	1949	1949	1949	0
338	20231016	132600	58239646	1949	1949	1949	1949	0
339	20231016	132500	58239646	1949	1949	1949	1949	0
340	20231016	132400	58239646	1949	1949	1949	1949	0
341	20231016	132300	58239646	1949	1949	1949	1949	0
342	20231016	132200	58239646	1949	1949	1949	1949	0
343	20231016	132100	58239646	1949	1949	1949	1949	0
344	20231016	132000	58239646	1949	1949	1949	1949	0
345	20231016	131900	58239646	1949	1948	1949	1948	50
346	20231016	131800	58142197	1949	1949	1949	1949	0
347	20231016	131700	58142197	1949	1949	1949	1949	50
348	20231016	131600	58044747	1949	1949	1949	1949	0
349	20231016	131500	58044747	1949	1949	1949	1949	0
350	20231016	131400	58044747	1949	1949	1949	1949	0
351	20231016	131300	58044747	1949	1949	1949	1949	0
352	20231016	131200	58044747	1949	1949	1949	1949	1000
353	20231016	131100	56095747	1949	1949	1949	1949	0
354	20231016	131000	56095747	1949	1949	1949	1949	0
355	20231016	130900	56095747	1949	1949	1949	1949	0
356	20231016	130800	56095747	1949	1949	1949	1949	0
357	20231016	130700	56095747	1949	1949	1949	1949	0
358	20231016	130600	56095747	1949	1949	1949	1949	5
359	20231016	130500	56086002	1952	1952	1952	1952	0
360	20231016	130400	56086002	1952	1952	1952	1952	0
361	20231016	130300	56086002	1952	1952	1952	1952	1
362	20231016	130200	56084050	1952	1952	1952	1952	0
363	20231016	130100	56084050	1952	1952	1952	1952	0
364	20231016	130000	56084050	1952	1950	1952	1950	5
365	20231016	125900	56074295	1939	1939	1939	1939	0
366	20231016	125800	56074295	1939	1939	1939	1939	0
367	20231016	125700	56074295	1939	1939	1939	1939	1
368	20231016	125600	56072356	1938	1938	1938	1938	0
369	20231016	125500	56072356	1938	1938	1938	1938	0
370	20231016	125400	56072356	1938	1938	1938	1938	0
371	20231016	125300	56072356	1938	1945	1945	1938	2055
372	20231016	125200	52086270	1946	1950	1950	1946	455
373	20231016	125100	51199264	1951	1951	1951	1951	0
374	20231016	125000	51199264	1951	1951	1951	1951	0
375	20231016	124900	51199264	1951	1951	1951	1951	1
376	20231016	124800	51197313	1956	1956	1956	1956	0
377	20231016	124700	51197313	1956	1956	1956	1956	0
378	20231016	124600	51197313	1956	1956	1956	1956	0
379	20231016	124500	51197313	1956	1956	1956	1956	0
380	20231016	124400	51197313	1956	1956	1956	1956	0
381	20231016	124300	51197313	1956	1956	1956	1956	0
382	20231016	124200	51197313	1956	1956	1956	1956	0
383	20231016	124100	51197313	1956	1956	1956	1956	0
384	20231016	124000	51197313	1956	1956	1956	1956	0
385	20231016	123900	51197313	1956	1956	1956	1956	0
386	20231016	123800	51197313	1956	1956	1956	1956	0
387	20231016	123700	51197313	1956	1956	1956	1956	0
388	20231016	123600	51197313	1956	1956	1956	1956	0
389	20231016	123500	51197313	1956	1956	1956	1956	0
390	20231016	123400	51197313	1956	1956	1956	1956	0
391	20231016	123300	51197313	1956	1956	1956	1956	0
392	20231016	123200	51197313	1956	1956	1956	1956	0
393	20231016	123100	51197313	1956	1956	1956	1956	0
394	20231016	123000	51197313	1956	1956	1956	1956	0
395	20231016	122900	51197313	1956	1953	1956	1953	20
396	20231016	122800	51158205	1950	1951	1953	1950	92
397	20231016	122700	50978694	1950	1951	1951	1950	5111
398	20231016	122600	41011750	1951	1951	1951	1951	0
399	20231016	122500	41011750	1951	1951	1951	1951	0
400	20231016	122400	41011750	1951	1951	1951	1951	0
401	20231016	122300	41011750	1951	1951	1951	1951	0
402	20231016	122200	41011750	1951	1951	1951	1951	0
403	20231016	122100	41011750	1951	1951	1951	1951	0
404	20231016	122000	41011750	1951	1951	1951	1951	0
405	20231016	121900	41011750	1951	1951	1951	1951	0
406	20231016	121800	41011750	1951	1951	1951	1951	0
407	20231016	121700	41011750	1951	1951	1951	1951	0
408	20231016	121600	41011750	1951	1951	1951	1951	0
409	20231016	121500	41011750	1951	1951	1951	1951	0
410	20231016	121400	41011750	1951	1951	1951	1951	0
411	20231016	121300	41011750	1951	1951	1951	1951	0
412	20231016	121200	41011750	1951	1951	1951	1951	508
413	20231016	121100	40020642	1951	1951	1951	1951	37
414	20231016	121000	39948455	1952	1952	1952	1952	455
415	20231016	120900	39060295	1952	1952	1952	1952	0
416	20231016	120800	39060295	1952	1952	1952	1952	0
417	20231016	120700	39060295	1952	1952	1952	1952	1
418	20231016	120600	39058343	1953	1953	1953	1953	0
419	20231016	120500	39058343	1953	1953	1953	1953	0
420	20231016	120400	39058343	1953	1953	1953	1953	0
421	20231016	120300	39058343	1953	1953	1953	1953	1000
422	20231016	120200	37105343	1956	1956	1956	1956	0
423	20231016	120100	37105343	1956	1955	1956	1955	10
424	20231016	120000	37085792	1953	1957	1957	1953	332
425	20231016	115900	36437089	1964	1964	1964	1964	0
426	20231016	115800	36437089	1964	1964	1964	1964	0
427	20231016	115700	36437089	1964	1964	1964	1964	0
428	20231016	115600	36437089	1964	1964	1964	1964	0
429	20231016	115500	36437089	1964	1964	1964	1964	0
430	20231016	115400	36437089	1964	1964	1964	1964	0
431	20231016	115300	36437089	1964	1964	1964	1964	0
432	20231016	115200	36437089	1964	1964	1964	1964	0
433	20231016	115100	36437089	1964	1964	1964	1964	0
434	20231016	115000	36437089	1964	1964	1964	1964	0
435	20231016	114900	36437089	1964	1964	1964	1964	0
436	20231016	114800	36437089	1964	1964	1964	1964	0
437	20231016	114700	36437089	1964	1964	1964	1964	0
438	20231016	114600	36437089	1964	1964	1964	1964	0
439	20231016	114500	36437089	1964	1964	1964	1964	0
440	20231016	114400	36437089	1964	1964	1964	1964	0
441	20231016	114300	36437089	1964	1964	1964	1964	0
442	20231016	114200	36437089	1964	1964	1964	1964	0
443	20231016	114100	36437089	1964	1964	1964	1964	0
444	20231016	114000	36437089	1964	1964	1964	1964	0
445	20231016	113900	36437089	1964	1964	1964	1964	0
446	20231016	113800	36437089	1964	1964	1964	1964	0
447	20231016	113700	36437089	1964	1964	1964	1964	0
448	20231016	113600	36437089	1964	1964	1964	1964	0
449	20231016	113500	36437089	1964	1964	1964	1964	0
450	20231016	113400	36437089	1964	1964	1964	1964	0
451	20231016	113300	36437089	1964	1964	1964	1964	0
452	20231016	113200	36437089	1964	1964	1964	1964	0
453	20231016	113100	36437089	1964	1964	1964	1964	0
454	20231016	113000	36437089	1964	1964	1964	1964	0
455	20231016	112900	36437089	1964	1964	1964	1964	0
456	20231016	112800	36437089	1964	1964	1964	1964	0
457	20231016	112700	36437089	1964	1964	1964	1964	0
458	20231016	112600	36437089	1964	1964	1964	1964	0
459	20231016	112500	36437089	1964	1964	1964	1964	0
460	20231016	112400	36437089	1964	1964	1964	1964	0
461	20231016	112300	36437089	1964	1964	1964	1964	0
462	20231016	112200	36437089	1964	1964	1964	1964	0
463	20231016	112100	36437089	1964	1964	1964	1964	0
464	20231016	112000	36437089	1964	1964	1964	1964	0
465	20231016	111900	36437089	1964	1964	1964	1964	0
466	20231016	111800	36437089	1964	1964	1964	1964	0
467	20231016	111700	36437089	1964	1964	1964	1964	11
468	20231016	111600	36415485	1964	1964	1964	1964	0
469	20231016	111500	36415485	1964	1964	1964	1964	4
470	20231016	111400	36407629	1952	1952	1952	1952	0
471	20231016	111300	36407629	1952	1952	1952	1952	0
472	20231016	111200	36407629	1952	1952	1952	1952	0
473	20231016	111100	36407629	1952	1952	1952	1952	0
474	20231016	111000	36407629	1952	1952	1952	1952	0
475	20231016	110900	36407629	1952	1952	1952	1952	0
476	20231016	110800	36407629	1952	1952	1952	1952	0
477	20231016	110700	36407629	1952	1952	1952	1952	0
478	20231016	110600	36407629	1952	1965	1965	1952	8786
479	20231016	110500	19241256	1966	1978	1978	1966	1258
480	20231016	110400	16763359	1980	1980	1980	1980	0
481	20231016	110300	16763359	1980	1980	1980	1980	0
482	20231016	110200	16763359	1980	1980	1980	1980	0
483	20231016	110100	16763359	1980	1980	1980	1980	0
484	20231016	110000	16763359	1980	1980	1980	1980	0
485	20231016	105900	16763359	1980	1980	1980	1980	0
486	20231016	105800	16763359	1980	1980	1980	1980	0
487	20231016	105700	16763359	1980	1977	1980	1977	26
488	20231016	105600	16711906	1980	1980	1980	1980	0
489	20231016	105500	16711906	1980	1980	1980	1980	246
490	20231016	105400	16224826	1989	1989	1989	1989	0
491	20231016	105300	16224826	1989	1989	1989	1989	0
492	20231016	105200	16224826	1989	1990	1990	1987	64
493	20231016	105100	16097505	1994	1994	1994	1994	0
494	20231016	105000	16097505	1994	1994	1994	1994	0
495	20231016	104900	16097505	1994	1994	1994	1994	0
496	20231016	104800	16097505	1994	1994	1994	1994	0
497	20231016	104700	16097505	1994	1994	1994	1994	1
498	20231016	104600	16095511	1976	1976	1976	1976	103
499	20231016	104500	15891983	1976	1976	1976	1976	84
500	20231016	104400	15725999	1976	1975	1976	1975	2300
501	20231016	104300	11182498	1968	1968	1968	1968	0
502	20231016	104200	11182498	1968	1968	1968	1968	0
503	20231016	104100	11182498	1968	1968	1968	1968	0
504	20231016	104000	11182498	1968	1968	1968	1968	0
505	20231016	103900	11182498	1968	1968	1968	1968	0
506	20231016	103800	11182498	1968	1968	1968	1968	0
507	20231016	103700	11182498	1968	1968	1968	1968	0
508	20231016	103600	11182498	1968	1968	1968	1968	0
509	20231016	103500	11182498	1968	1968	1968	1968	0
510	20231016	103400	11182498	1968	1968	1968	1968	0
511	20231016	103300	11182498	1968	1968	1968	1968	0
512	20231016	103200	11182498	1968	1968	1968	1968	48
513	20231016	103100	11088034	1975	1975	1975	1975	0
514	20231016	103000	11088034	1975	1975	1975	1975	0
515	20231016	102900	11088034	1975	1975	1975	1975	1
516	20231016	102800	11086059	1975	1975	1975	1975	0
517	20231016	102700	11086059	1975	1975	1975	1975	0
518	20231016	102600	11086059	1975	1975	1975	1975	0
519	20231016	102500	11086059	1975	1975	1975	1975	0
520	20231016	102400	11086059	1975	1975	1975	1975	0
521	20231016	102300	11086059	1975	1975	1975	1975	0
522	20231016	102200	11086059	1975	1975	1975	1975	0
523	20231016	102100	11086059	1975	1975	1975	1975	100
524	20231016	102000	10888559	1975	1975	1975	1975	0
525	20231016	101900	10888559	1975	1975	1975	1975	0
526	20231016	101800	10888559	1975	1975	1975	1975	0
527	20231016	101700	10888559	1975	1975	1975	1975	0
528	20231016	101600	10888559	1975	1975	1975	1975	0
529	20231016	101500	10888559	1975	1975	1975	1975	5
530	20231016	101400	10878684	1975	1975	1975	1975	1
531	20231016	101300	10876709	1975	1975	1975	1975	0
532	20231016	101200	10876709	1975	1975	1975	1975	0
533	20231016	101100	10876709	1975	1975	1975	1975	0
534	20231016	101000	10876709	1975	1975	1975	1975	5
535	20231016	100900	10866834	1975	1975	1975	1975	0
536	20231016	100800	10866834	1975	1975	1975	1975	0
537	20231016	100700	10866834	1975	1975	1975	1975	0
538	20231016	100600	10866834	1975	1975	1975	1975	0
539	20231016	100500	10866834	1975	1975	1975	1975	0
540	20231016	100400	10866834	1975	1975	1975	1975	0
541	20231016	100300	10866834	1975	1975	1975	1975	0
542	20231016	100200	10866834	1975	1975	1975	1975	0
543	20231016	100100	10866834	1975	1975	1975	1975	0
544	20231016	100000	10866834	1975	1975	1975	1975	0
545	20231016	095900	10866834	1975	1975	1975	1975	0
546	20231016	095800	10866834	1975	1975	1975	1975	0
547	20231016	095700	10866834	1975	1975	1975	1975	0
548	20231016	095600	10866834	1975	1975	1975	1975	0
549	20231016	095500	10866834	1975	1975	1975	1975	0
550	20231016	095400	10866834	1975	1975	1975	1975	0
551	20231016	095300	10866834	1975	1975	1975	1975	0
552	20231016	095200	10866834	1975	1975	1975	1975	0
553	20231016	095100	10866834	1975	1975	1975	1975	0
554	20231016	095000	10866834	1975	1975	1975	1975	0
555	20231016	094900	10866834	1975	1975	1975	1975	0
556	20231016	094800	10866834	1975	1975	1975	1975	0
557	20231016	094700	10866834	1975	1975	1975	1975	0
558	20231016	094600	10866834	1975	1975	1975	1975	0
559	20231016	094500	10866834	1975	1975	1975	1975	0
560	20231016	094400	10866834	1975	1975	1975	1975	0
561	20231016	094300	10866834	1975	1975	1975	1975	1
562	20231016	094200	10864859	1968	1968	1968	1968	50
563	20231016	094100	10766459	1975	1975	1975	1975	0
564	20231016	094000	10766459	1975	1975	1975	1975	0
565	20231016	093900	10766459	1975	1975	1975	1975	0
566	20231016	093800	10766459	1975	1975	1975	1975	0
567	20231016	093700	10766459	1975	1975	1975	1975	0
568	20231016	093600	10766459	1975	1975	1975	1975	0
569	20231016	093500	10766459	1975	1975	1975	1975	3
570	20231016	093400	10760534	1976	1976	1976	1976	0
571	20231016	093300	10760534	1976	1976	1976	1976	0
572	20231016	093200	10760534	1976	1976	1976	1976	0
573	20231016	093100	10760534	1976	1976	1976	1976	0
574	20231016	093000	10760534	1976	1976	1976	1976	0
575	20231016	092900	10760534	1976	1976	1976	1976	0
576	20231016	092800	10760534	1976	1976	1976	1976	0
577	20231016	092700	10760534	1976	1976	1976	1976	0
578	20231016	092600	10760534	1976	1976	1976	1976	0
579	20231016	092500	10760534	1976	1976	1976	1976	100
580	20231016	092400	10562934	1976	1976	1976	1976	100
581	20231016	092300	10365334	1976	1976	1976	1976	0
582	20231016	092200	10365334	1976	1976	1976	1976	0
583	20231016	092100	10365334	1976	1976	1976	1976	0
584	20231016	092000	10365334	1976	1976	1976	1976	0
585	20231016	091900	10365334	1976	1976	1976	1976	44
586	20231016	091800	10278390	1976	1976	1976	1976	228
587	20231016	091700	9827862	1976	1976	1976	1976	0
588	20231016	091600	9827862	1976	1976	1976	1976	0
589	20231016	091500	9827862	1976	1976	1976	1976	0
590	20231016	091400	9827862	1976	1976	1976	1976	151
591	20231016	091300	9529486	1982	1983	1983	1982	136
592	20231016	091200	9259828	2005	2005	2005	2005	0
593	20231016	091100	9259828	2005	2005	2005	2005	0
594	20231016	091000	9259828	2005	1990	2005	1990	50
595	20231016	090900	9159733	2005	2005	2005	2005	0
596	20231016	090800	9159733	2005	2005	2005	2005	2460
597	20231016	090700	4227433	2005	2005	2005	2005	0
598	20231016	090600	4227433	2005	2010	2010	2000	51
599	20231016	090500	4125153	2015	2015	2015	2015	1
600	20231016	090400	4123138	2015	2015	2015	2015	0
601	20231016	090300	4123138	2015	1998	2015	1998	11
602	20231016	090200	4101078	1974	1974	1974	1974	0
603	20231016	090100	4101078	1974	1974	1974	1974	514
604	20231016	090000	3086442	1996	1952	1996	1952	1576