KissMeData/060380/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	192700	34192812	1945	1945	1945	1945	303
3	20231023	192600	34192812	1945	1945	1945	1945	0
4	20231023	192500	34192812	1945	1945	1945	1945	0
5	20231023	192400	34192812	1945	1945	1945	1945	0
6	20231023	192300	34192812	1945	1945	1945	1945	0
7	20231023	192200	34192812	1945	1945	1945	1945	0
8	20231023	192100	34192812	1945	1945	1945	1945	0
9	20231023	192000	34192812	1945	1945	1945	1945	0
10	20231023	191900	34192812	1945	1945	1945	1945	0
11	20231023	191800	34192812	1945	1945	1945	1945	0
12	20231023	191700	34192812	1945	1945	1945	1945	0
13	20231023	191600	34192812	1945	1945	1945	1945	0
14	20231023	191500	34192812	1945	1945	1945	1945	0
15	20231023	191400	34192812	1945	1945	1945	1945	0
16	20231023	191300	34192812	1945	1945	1945	1945	0
17	20231023	191200	34192812	1945	1945	1945	1945	0
18	20231023	191100	34192812	1945	1945	1945	1945	0
19	20231023	191000	34192812	1945	1945	1945	1945	0
20	20231023	190900	34192812	1945	1945	1945	1945	0
21	20231023	190800	34192812	1945	1945	1945	1945	0
22	20231023	190700	34192812	1945	1945	1945	1945	0
23	20231023	190600	34192812	1945	1945	1945	1945	0
24	20231023	190500	34192812	1945	1945	1945	1945	0
25	20231023	190400	34192812	1945	1945	1945	1945	0
26	20231023	190300	34192812	1945	1945	1945	1945	0
27	20231023	190200	34192812	1945	1945	1945	1945	0
28	20231023	190100	34192812	1945	1945	1945	1945	0
29	20231023	190000	34192812	1945	1945	1945	1945	0
30	20231023	185900	34192812	1945	1945	1945	1945	0
31	20231023	185800	34192812	1945	1945	1945	1945	0
32	20231023	185700	34192812	1945	1945	1945	1945	303
33	20231023	185600	34192812	1945	1945	1945	1945	0
34	20231023	185500	34192812	1945	1945	1945	1945	0
35	20231023	185400	34192812	1945	1945	1945	1945	0
36	20231023	185300	34192812	1945	1945	1945	1945	0
37	20231023	185200	34192812	1945	1945	1945	1945	0
38	20231023	185100	34192812	1945	1945	1945	1945	0
39	20231023	185000	34192812	1945	1945	1945	1945	0
40	20231023	184900	34192812	1945	1945	1945	1945	0
41	20231023	184800	34192812	1945	1945	1945	1945	0
42	20231023	184700	34192812	1945	1945	1945	1945	0
43	20231023	184600	34192812	1945	1945	1945	1945	0
44	20231023	184500	34192812	1945	1945	1945	1945	0
45	20231023	184400	34192812	1945	1945	1945	1945	0
46	20231023	184300	34192812	1945	1945	1945	1945	0
47	20231023	184200	34192812	1945	1945	1945	1945	0
48	20231023	184100	34192812	1945	1945	1945	1945	0
49	20231023	184000	34192812	1945	1945	1945	1945	0
50	20231023	183900	34192812	1945	1945	1945	1945	0
51	20231023	183800	34192812	1945	1945	1945	1945	0
52	20231023	183700	34192812	1945	1945	1945	1945	0
53	20231023	183600	34192812	1945	1945	1945	1945	0
54	20231023	183500	34192812	1945	1945	1945	1945	0
55	20231023	183400	34192812	1945	1945	1945	1945	0
56	20231023	183300	34192812	1945	1945	1945	1945	0
57	20231023	183200	34192812	1945	1945	1945	1945	0
58	20231023	183100	34192812	1945	1945	1945	1945	0
59	20231023	183000	34192812	1945	1945	1945	1945	0
60	20231023	182900	34192812	1945	1945	1945	1945	0
61	20231023	182800	34192812	1945	1945	1945	1945	0
62	20231023	182700	34192812	1945	1945	1945	1945	303
63	20231023	182600	34192812	1945	1945	1945	1945	0
64	20231023	182500	34192812	1945	1945	1945	1945	0
65	20231023	182400	34192812	1945	1945	1945	1945	0
66	20231023	182300	34192812	1945	1945	1945	1945	0
67	20231023	182200	34192812	1945	1945	1945	1945	0
68	20231023	182100	34192812	1945	1945	1945	1945	0
69	20231023	182000	34192812	1945	1945	1945	1945	0
70	20231023	181900	34192812	1945	1945	1945	1945	0
71	20231023	181800	34192812	1945	1945	1945	1945	0
72	20231023	181700	34192812	1945	1945	1945	1945	0
73	20231023	181600	34192812	1945	1945	1945	1945	0
74	20231023	181500	34192812	1945	1945	1945	1945	0
75	20231023	181400	34192812	1945	1945	1945	1945	0
76	20231023	181300	34192812	1945	1945	1945	1945	0
77	20231023	181200	34192812	1945	1945	1945	1945	0
78	20231023	181100	34192812	1945	1945	1945	1945	0
79	20231023	181000	34192812	1945	1945	1945	1945	0
80	20231023	180900	34192812	1945	1945	1945	1945	0
81	20231023	180800	34192812	1945	1945	1945	1945	0
82	20231023	180700	34192812	1945	1945	1945	1945	0
83	20231023	180600	34192812	1945	1945	1945	1945	0
84	20231023	180500	34192812	1945	1945	1945	1945	0
85	20231023	180400	34192812	1945	1945	1945	1945	0
86	20231023	180300	34192812	1945	1945	1945	1945	0
87	20231023	180200	34192812	1945	1945	1945	1945	0
88	20231023	180100	34192812	1945	1945	1945	1945	0
89	20231023	180000	34192812	1945	1945	1945	1945	0
90	20231023	175900	34192812	1945	1945	1945	1945	0
91	20231023	175800	34192812	1945	1945	1945	1945	0
92	20231023	175700	34192812	1945	1945	1945	1945	303
93	20231023	175600	34192812	1945	1945	1945	1945	0
94	20231023	175500	34192812	1945	1945	1945	1945	0
95	20231023	175400	34192812	1945	1945	1945	1945	0
96	20231023	175300	34192812	1945	1945	1945	1945	0
97	20231023	175200	34192812	1945	1945	1945	1945	0
98	20231023	175100	34192812	1945	1945	1945	1945	0
99	20231023	175000	34192812	1945	1945	1945	1945	0
100	20231023	174900	34192812	1945	1945	1945	1945	0
101	20231023	174800	34192812	1945	1945	1945	1945	0
102	20231023	174700	34192812	1945	1945	1945	1945	0
103	20231023	174600	34192812	1945	1945	1945	1945	0
104	20231023	174500	34192812	1945	1945	1945	1945	0
105	20231023	174400	34192812	1945	1945	1945	1945	0
106	20231023	174300	34192812	1945	1945	1945	1945	0
107	20231023	174200	34192812	1945	1945	1945	1945	0
108	20231023	174100	34192812	1945	1945	1945	1945	0
109	20231023	174000	34192812	1945	1945	1945	1945	0
110	20231023	173900	34192812	1945	1945	1945	1945	0
111	20231023	173800	34192812	1945	1945	1945	1945	0
112	20231023	173700	34192812	1945	1945	1945	1945	0
113	20231023	173600	34192812	1945	1945	1945	1945	0
114	20231023	173500	34192812	1945	1945	1945	1945	0
115	20231023	173400	34192812	1945	1945	1945	1945	0
116	20231023	173300	34192812	1945	1945	1945	1945	0
117	20231023	173200	34192812	1945	1945	1945	1945	0
118	20231023	173100	34192812	1945	1945	1945	1945	0
119	20231023	173000	34192812	1945	1945	1945	1945	0
120	20231023	172900	34192812	1945	1945	1945	1945	0
121	20231023	172800	34192812	1945	1945	1945	1945	0
122	20231023	172700	34192812	1945	1945	1945	1945	303
123	20231023	172600	34192812	1945	1945	1945	1945	0
124	20231023	172500	34192812	1945	1945	1945	1945	0
125	20231023	172400	34192812	1945	1945	1945	1945	0
126	20231023	172300	34192812	1945	1945	1945	1945	0
127	20231023	172200	34192812	1945	1945	1945	1945	0
128	20231023	172100	34192812	1945	1945	1945	1945	0
129	20231023	172000	34192812	1945	1945	1945	1945	0
130	20231023	171900	34192812	1945	1945	1945	1945	0
131	20231023	171800	34192812	1945	1945	1945	1945	0
132	20231023	171700	34192812	1945	1945	1945	1945	0
133	20231023	171600	34192812	1945	1945	1945	1945	0
134	20231023	171500	34192812	1945	1945	1945	1945	0
135	20231023	171400	34192812	1945	1945	1945	1945	0
136	20231023	171300	34192812	1945	1945	1945	1945	0
137	20231023	171200	34192812	1945	1945	1945	1945	0
138	20231023	171100	34192812	1945	1945	1945	1945	0
139	20231023	171000	34192812	1945	1945	1945	1945	0
140	20231023	170900	34192812	1945	1945	1945	1945	0
141	20231023	170800	34192812	1945	1945	1945	1945	0
142	20231023	170700	34192812	1945	1945	1945	1945	0
143	20231023	170600	34192812	1945	1945	1945	1945	0
144	20231023	170500	34192812	1945	1945	1945	1945	0
145	20231023	170400	34192812	1945	1945	1945	1945	0
146	20231023	170300	34192812	1945	1945	1945	1945	0
147	20231023	170200	34192812	1945	1945	1945	1945	0
148	20231023	170100	34192812	1945	1945	1945	1945	0
149	20231023	170000	34192812	1945	1945	1945	1945	0
150	20231023	165900	34192812	1945	1945	1945	1945	0
151	20231023	165800	34192812	1945	1945	1945	1945	0
152	20231023	165700	34192812	1945	1945	1945	1945	303
153	20231023	165600	34192812	1945	1945	1945	1945	0
154	20231023	165500	34192812	1945	1945	1945	1945	0
155	20231023	165400	34192812	1945	1945	1945	1945	0
156	20231023	165300	34192812	1945	1945	1945	1945	0
157	20231023	165200	34192812	1945	1945	1945	1945	0
158	20231023	165100	34192812	1945	1945	1945	1945	0
159	20231023	165000	34192812	1945	1945	1945	1945	0
160	20231023	164900	34192812	1945	1945	1945	1945	0
161	20231023	164800	34192812	1945	1945	1945	1945	0
162	20231023	164700	34192812	1945	1945	1945	1945	0
163	20231023	164600	34192812	1945	1945	1945	1945	0
164	20231023	164500	34192812	1945	1945	1945	1945	0
165	20231023	164400	34192812	1945	1945	1945	1945	0
166	20231023	164300	34192812	1945	1945	1945	1945	0
167	20231023	164200	34192812	1945	1945	1945	1945	0
168	20231023	164100	34192812	1945	1945	1945	1945	0
169	20231023	164000	34192812	1945	1945	1945	1945	0
170	20231023	163900	34192812	1945	1945	1945	1945	0
171	20231023	163800	34192812	1945	1945	1945	1945	0
172	20231023	163700	34192812	1945	1945	1945	1945	0
173	20231023	163600	34192812	1945	1945	1945	1945	0
174	20231023	163500	34192812	1945	1945	1945	1945	0
175	20231023	163400	34192812	1945	1945	1945	1945	0
176	20231023	163300	34192812	1945	1945	1945	1945	0
177	20231023	163200	34192812	1945	1945	1945	1945	0
178	20231023	163100	34192812	1945	1945	1945	1945	0
179	20231023	163000	34192812	1945	1945	1945	1945	0
180	20231023	162900	34192812	1945	1945	1945	1945	0
181	20231023	162800	34192812	1945	1945	1945	1945	0
182	20231023	162700	34192812	1945	1945	1945	1945	303
183	20231023	162600	34192812	1945	1945	1945	1945	0
184	20231023	162500	34192812	1945	1945	1945	1945	0
185	20231023	162400	34192812	1945	1945	1945	1945	0
186	20231023	162300	34192812	1945	1945	1945	1945	0
187	20231023	162200	34192812	1945	1945	1945	1945	0
188	20231023	162100	34192812	1945	1945	1945	1945	0
189	20231023	162000	34192812	1945	1945	1945	1945	0
190	20231023	161900	34192812	1945	1945	1945	1945	0
191	20231023	161800	34192812	1945	1945	1945	1945	0
192	20231023	161700	34192812	1945	1945	1945	1945	0
193	20231023	161600	34192812	1945	1945	1945	1945	0
194	20231023	161500	34192812	1945	1945	1945	1945	0
195	20231023	161400	34192812	1945	1945	1945	1945	0
196	20231023	161300	34192812	1945	1945	1945	1945	0
197	20231023	161200	34192812	1945	1945	1945	1945	0
198	20231023	161100	34192812	1945	1945	1945	1945	0
199	20231023	161000	34192812	1945	1945	1945	1945	0
200	20231023	160900	34192812	1945	1945	1945	1945	0
201	20231023	160800	34192812	1945	1945	1945	1945	0
202	20231023	160700	34192812	1945	1945	1945	1945	0
203	20231023	160600	34192812	1945	1945	1945	1945	0
204	20231023	160500	34192812	1945	1945	1945	1945	0
205	20231023	160400	34192812	1945	1945	1945	1945	0
206	20231023	160300	34192812	1945	1945	1945	1945	0
207	20231023	160200	34192812	1945	1945	1945	1945	0
208	20231023	160100	34192812	1945	1945	1945	1945	0
209	20231023	160000	34192812	1945	1945	1945	1945	0
210	20231023	155900	34192812	1945	1945	1945	1945	0
211	20231023	155800	34192812	1945	1945	1945	1945	0
212	20231023	155700	34192812	1945	1945	1945	1945	303
213	20231023	155600	34192812	1945	1945	1945	1945	0
214	20231023	155500	34192812	1945	1945	1945	1945	0
215	20231023	155400	34192812	1945	1945	1945	1945	0
216	20231023	155300	34192812	1945	1945	1945	1945	0
217	20231023	155200	34192812	1945	1945	1945	1945	0
218	20231023	155100	34192812	1945	1945	1945	1945	0
219	20231023	155000	34192812	1945	1945	1945	1945	0
220	20231023	154900	34192812	1945	1945	1945	1945	0
221	20231023	154800	34192812	1945	1945	1945	1945	0
222	20231023	154700	34192812	1945	1945	1945	1945	0
223	20231023	154600	34192812	1945	1945	1945	1945	0
224	20231023	154500	34192812	1945	1945	1945	1945	0
225	20231023	154400	34192812	1945	1945	1945	1945	0
226	20231023	154300	34192812	1945	1945	1945	1945	0
227	20231023	154200	34192812	1945	1945	1945	1945	0
228	20231023	154100	34192812	1945	1945	1945	1945	0
229	20231023	154000	34192812	1945	1945	1945	1945	0
230	20231023	153900	34192812	1945	1945	1945	1945	0
231	20231023	153800	34192812	1945	1945	1945	1945	0
232	20231023	153700	34192812	1945	1945	1945	1945	0
233	20231023	153600	34192812	1945	1945	1945	1945	0
234	20231023	153500	34192812	1945	1945	1945	1945	0
235	20231023	153400	34192812	1945	1945	1945	1945	0
236	20231023	153300	34192812	1945	1945	1945	1945	0
237	20231023	153200	34192812	1945	1945	1945	1945	0
238	20231023	153100	34192812	1945	1945	1945	1945	0
239	20231023	153000	34192812	1945	1945	1945	1945	303
240	20231023	152900	33603477	1939	1939	1939	1939	0
241	20231023	152800	33603477	1939	1939	1939	1939	0
242	20231023	152700	33603477	1939	1939	1939	1939	0
243	20231023	152600	33603477	1939	1939	1939	1939	0
244	20231023	152500	33603477	1939	1939	1939	1939	0
245	20231023	152400	33603477	1939	1939	1939	1939	0
246	20231023	152300	33603477	1939	1939	1939	1939	0
247	20231023	152200	33603477	1939	1939	1939	1939	0
248	20231023	152100	33603477	1939	1939	1939	1939	0
249	20231023	152000	33603477	1939	1939	1939	1939	0
250	20231023	151900	33603477	1939	1939	1939	1939	0
251	20231023	151800	33603477	1939	1939	1939	1939	0
252	20231023	151700	33603477	1939	1939	1939	1939	0
253	20231023	151600	33603477	1939	1939	1939	1939	6
254	20231023	151500	33591843	1939	1939	1939	1939	200
255	20231023	151400	33204043	1939	1939	1939	1939	0
256	20231023	151300	33204043	1939	1939	1939	1939	0
257	20231023	151200	33204043	1939	1939	1939	1939	1
258	20231023	151100	33202104	1939	1940	1940	1939	13
259	20231023	151000	33176892	1940	1940	1940	1940	0
260	20231023	150900	33176892	1940	1940	1940	1940	0
261	20231023	150800	33176892	1940	1940	1940	1940	0
262	20231023	150700	33176892	1940	1940	1940	1940	0
263	20231023	150600	33176892	1940	1940	1940	1940	1
264	20231023	150500	33174952	1940	1940	1940	1940	0
265	20231023	150400	33174952	1940	1940	1940	1940	5
266	20231023	150300	33165252	1938	1938	1938	1938	0
267	20231023	150200	33165252	1938	1938	1938	1938	0
268	20231023	150100	33165252	1938	1938	1938	1938	0
269	20231023	150000	33165252	1938	1938	1938	1938	0
270	20231023	145900	33165252	1938	1938	1938	1938	1
271	20231023	145800	33163314	1938	1938	1938	1938	0
272	20231023	145700	33163314	1938	1938	1938	1938	1
273	20231023	145600	33161376	1938	1938	1938	1938	0
274	20231023	145500	33161376	1938	1938	1938	1938	0
275	20231023	145400	33161376	1938	1938	1938	1938	0
276	20231023	145300	33161376	1938	1938	1938	1938	0
277	20231023	145200	33161376	1938	1938	1938	1938	0
278	20231023	145100	33161376	1938	1938	1938	1938	0
279	20231023	145000	33161376	1938	1938	1938	1938	0
280	20231023	144900	33161376	1938	1938	1938	1938	0
281	20231023	144800	33161376	1938	1938	1938	1938	0
282	20231023	144700	33161376	1938	1938	1938	1938	0
283	20231023	144600	33161376	1938	1938	1938	1938	0
284	20231023	144500	33161376	1938	1938	1938	1938	30
285	20231023	144400	33103236	1938	1938	1938	1938	0
286	20231023	144300	33103236	1938	1938	1938	1938	0
287	20231023	144200	33103236	1938	1938	1938	1938	0
288	20231023	144100	33103236	1938	1938	1938	1938	0
289	20231023	144000	33103236	1938	1938	1938	1938	0
290	20231023	143900	33103236	1938	1938	1938	1938	0
291	20231023	143800	33103236	1938	1938	1938	1938	0
292	20231023	143700	33103236	1938	1938	1938	1938	0
293	20231023	143600	33103236	1938	1938	1938	1938	372
294	20231023	143500	32382300	1939	1939	1939	1939	0
295	20231023	143400	32382300	1939	1939	1939	1939	18
296	20231023	143300	32347398	1939	1939	1939	1939	0
297	20231023	143200	32347398	1939	1939	1939	1939	0
298	20231023	143100	32347398	1939	1939	1939	1939	0
299	20231023	143000	32347398	1939	1939	1939	1939	0
300	20231023	142900	32347398	1939	1939	1939	1939	0
301	20231023	142800	32347398	1939	1939	1939	1939	0
302	20231023	142700	32347398	1939	1939	1939	1939	0
303	20231023	142600	32347398	1939	1939	1939	1939	0
304	20231023	142500	32347398	1939	1939	1939	1939	3
305	20231023	142400	32341581	1938	1938	1938	1938	0
306	20231023	142300	32341581	1938	1938	1938	1938	0
307	20231023	142200	32341581	1938	1938	1938	1938	0
308	20231023	142100	32341581	1938	1938	1938	1938	200
309	20231023	142000	31953981	1941	1941	1941	1941	33
310	20231023	141900	31889928	1941	1941	1941	1941	0
311	20231023	141800	31889928	1941	1941	1941	1941	0
312	20231023	141700	31889928	1941	1941	1941	1941	5
313	20231023	141600	31880223	1938	1938	1938	1938	0
314	20231023	141500	31880223	1938	1938	1938	1938	0
315	20231023	141400	31880223	1938	1938	1938	1938	0
316	20231023	141300	31880223	1938	1938	1938	1938	0
317	20231023	141200	31880223	1938	1938	1938	1938	0
318	20231023	141100	31880223	1938	1938	1938	1938	0
319	20231023	141000	31880223	1938	1938	1938	1938	0
320	20231023	140900	31880223	1938	1938	1938	1938	0
321	20231023	140800	31880223	1938	1938	1938	1938	0
322	20231023	140700	31880223	1938	1938	1938	1938	0
323	20231023	140600	31880223	1938	1938	1938	1938	0
324	20231023	140500	31880223	1938	1938	1938	1938	0
325	20231023	140400	31880223	1938	1938	1938	1938	0
326	20231023	140300	31880223	1938	1938	1938	1938	0
327	20231023	140200	31880223	1938	1938	1938	1938	0
328	20231023	140100	31880223	1938	1938	1938	1938	0
329	20231023	140000	31880223	1938	1938	1938	1938	0
330	20231023	135900	31880223	1938	1938	1938	1938	0
331	20231023	135800	31880223	1938	1938	1938	1938	0
332	20231023	135700	31880223	1938	1938	1938	1938	0
333	20231023	135600	31880223	1938	1938	1938	1938	0
334	20231023	135500	31880223	1938	1938	1938	1938	0
335	20231023	135400	31880223	1938	1938	1938	1938	0
336	20231023	135300	31880223	1938	1938	1938	1938	0
337	20231023	135200	31880223	1938	1938	1938	1938	0
338	20231023	135100	31880223	1938	1938	1938	1938	0
339	20231023	135000	31880223	1938	1938	1938	1938	0
340	20231023	134900	31880223	1938	1938	1938	1938	0
341	20231023	134800	31880223	1938	1938	1938	1938	0
342	20231023	134700	31880223	1938	1938	1938	1938	0
343	20231023	134600	31880223	1938	1938	1938	1938	0
344	20231023	134500	31880223	1938	1938	1938	1938	0
345	20231023	134400	31880223	1938	1938	1938	1938	0
346	20231023	134300	31880223	1938	1938	1938	1938	0
347	20231023	134200	31880223	1938	1938	1938	1938	0
348	20231023	134100	31880223	1938	1938	1938	1938	0
349	20231023	134000	31880223	1938	1938	1938	1938	0
350	20231023	133900	31880223	1938	1938	1938	1938	305
351	20231023	133800	31289133	1938	1938	1938	1938	0
352	20231023	133700	31289133	1938	1939	1939	1938	195
353	20231023	133600	30911196	1938	1938	1938	1938	0
354	20231023	133500	30911196	1938	1938	1938	1938	0
355	20231023	133400	30911196	1938	1938	1938	1938	0
356	20231023	133300	30911196	1938	1938	1938	1938	0
357	20231023	133200	30911196	1938	1938	1938	1938	0
358	20231023	133100	30911196	1938	1938	1938	1938	0
359	20231023	133000	30911196	1938	1938	1938	1938	0
360	20231023	132900	30911196	1938	1938	1938	1938	0
361	20231023	132800	30911196	1938	1938	1938	1938	142
362	20231023	132700	30636000	1940	1940	1940	1940	0
363	20231023	132600	30636000	1940	1940	1940	1940	0
364	20231023	132500	30636000	1940	1940	1940	1940	0
365	20231023	132400	30636000	1940	1940	1940	1940	0
366	20231023	132300	30636000	1940	1940	1940	1940	104
367	20231023	132200	30434240	1941	1941	1941	1941	0
368	20231023	132100	30434240	1941	1941	1941	1941	0
369	20231023	132000	30434240	1941	1941	1941	1941	0
370	20231023	131900	30434240	1941	1941	1941	1941	0
371	20231023	131800	30434240	1941	1941	1941	1941	7
372	20231023	131700	30420653	1945	1945	1945	1945	0
373	20231023	131600	30420653	1945	1945	1945	1945	0
374	20231023	131500	30420653	1945	1945	1945	1945	0
375	20231023	131400	30420653	1945	1945	1945	1945	0
376	20231023	131300	30420653	1945	1945	1945	1945	0
377	20231023	131200	30420653	1945	1945	1945	1945	0
378	20231023	131100	30420653	1945	1945	1945	1945	0
379	20231023	131000	30420653	1945	1945	1945	1945	0
380	20231023	130900	30420653	1945	1945	1945	1945	0
381	20231023	130800	30420653	1945	1945	1945	1945	0
382	20231023	130700	30420653	1945	1945	1945	1945	0
383	20231023	130600	30420653	1945	1944	1945	1944	200
384	20231023	130500	30031672	1941	1942	1942	1941	2
385	20231023	130400	30027789	1940	1940	1940	1940	0
386	20231023	130300	30027789	1940	1940	1940	1940	50
387	20231023	130200	29930789	1940	1940	1940	1940	0
388	20231023	130100	29930789	1940	1940	1940	1940	712
389	20231023	130000	28549509	1944	1944	1944	1944	0
390	20231023	125900	28549509	1944	1944	1944	1944	0
391	20231023	125800	28549509	1944	1940	1944	1940	2
392	20231023	125700	28545625	1940	1940	1940	1940	0
393	20231023	125600	28545625	1940	1940	1940	1940	0
394	20231023	125500	28545625	1940	1940	1940	1940	0
395	20231023	125400	28545625	1940	1940	1940	1940	0
396	20231023	125300	28545625	1940	1940	1940	1940	1493
397	20231023	125200	25649205	1938	1938	1938	1938	1
398	20231023	125100	25647267	1940	1940	1940	1940	0
399	20231023	125000	25647267	1940	1940	1940	1940	30
400	20231023	124900	25589067	1939	1939	1939	1939	0
401	20231023	124800	25589067	1939	1939	1939	1939	0
402	20231023	124700	25589067	1939	1939	1939	1939	0
403	20231023	124600	25589067	1939	1939	1939	1939	0
404	20231023	124500	25589067	1939	1939	1939	1939	0
405	20231023	124400	25589067	1939	1939	1939	1939	0
406	20231023	124300	25589067	1939	1939	1939	1939	0
407	20231023	124200	25589067	1939	1939	1939	1939	0
408	20231023	124100	25589067	1939	1939	1939	1939	0
409	20231023	124000	25589067	1939	1939	1939	1939	0
410	20231023	123900	25589067	1939	1939	1939	1939	5
411	20231023	123800	25579372	1940	1940	1940	1940	0
412	20231023	123700	25579372	1940	1940	1940	1940	0
413	20231023	123600	25579372	1940	1940	1940	1940	0
414	20231023	123500	25579372	1940	1940	1940	1940	0
415	20231023	123400	25579372	1940	1940	1940	1940	0
416	20231023	123300	25579372	1940	1940	1940	1940	0
417	20231023	123200	25579372	1940	1940	1940	1940	0
418	20231023	123100	25579372	1940	1940	1940	1940	0
419	20231023	123000	25579372	1940	1940	1940	1940	0
420	20231023	122900	25579372	1940	1940	1940	1940	5
421	20231023	122800	25569672	1940	1940	1940	1940	0
422	20231023	122700	25569672	1940	1940	1940	1940	0
423	20231023	122600	25569672	1940	1940	1940	1940	0
424	20231023	122500	25569672	1940	1940	1940	1940	5
425	20231023	122400	25559972	1939	1939	1939	1939	0
426	20231023	122300	25559972	1939	1939	1939	1939	0
427	20231023	122200	25559972	1939	1939	1939	1939	0
428	20231023	122100	25559972	1939	1939	1939	1939	0
429	20231023	122000	25559972	1939	1939	1939	1939	0
430	20231023	121900	25559972	1939	1939	1939	1939	0
431	20231023	121800	25559972	1939	1939	1939	1939	0
432	20231023	121700	25559972	1939	1939	1939	1939	0
433	20231023	121600	25559972	1939	1939	1939	1939	0
434	20231023	121500	25559972	1939	1939	1939	1939	0
435	20231023	121400	25559972	1939	1939	1939	1939	0
436	20231023	121300	25559972	1939	1939	1939	1939	0
437	20231023	121200	25559972	1939	1939	1939	1939	0
438	20231023	121100	25559972	1939	1939	1939	1939	0
439	20231023	121000	25559972	1939	1939	1939	1939	0
440	20231023	120900	25559972	1939	1939	1939	1939	139
441	20231023	120800	25290451	1940	1940	1940	1940	0
442	20231023	120700	25290451	1940	1940	1940	1940	0
443	20231023	120600	25290451	1940	1940	1940	1940	0
444	20231023	120500	25290451	1940	1940	1940	1940	0
445	20231023	120400	25290451	1940	1940	1940	1940	0
446	20231023	120300	25290451	1940	1940	1940	1940	0
447	20231023	120200	25290451	1940	1940	1940	1940	0
448	20231023	120100	25290451	1940	1940	1940	1940	0
449	20231023	120000	25290451	1940	1940	1940	1940	0
450	20231023	115900	25290451	1940	1940	1940	1940	1
451	20231023	115800	25288511	1940	1940	1940	1940	0
452	20231023	115700	25288511	1940	1940	1940	1940	0
453	20231023	115600	25288511	1940	1940	1940	1940	0
454	20231023	115500	25288511	1940	1940	1940	1940	0
455	20231023	115400	25288511	1940	1940	1940	1940	0
456	20231023	115300	25288511	1940	1940	1940	1940	0
457	20231023	115200	25288511	1940	1940	1940	1940	0
458	20231023	115100	25288511	1940	1940	1940	1940	0
459	20231023	115000	25288511	1940	1940	1940	1940	0
460	20231023	114900	25288511	1940	1940	1940	1940	0
461	20231023	114800	25288511	1940	1940	1940	1940	0
462	20231023	114700	25288511	1940	1940	1940	1940	0
463	20231023	114600	25288511	1940	1940	1940	1940	0
464	20231023	114500	25288511	1940	1940	1940	1940	0
465	20231023	114400	25288511	1940	1940	1940	1940	0
466	20231023	114300	25288511	1940	1940	1940	1940	0
467	20231023	114200	25288511	1940	1940	1940	1940	0
468	20231023	114100	25288511	1940	1940	1940	1940	0
469	20231023	114000	25288511	1940	1940	1940	1940	0
470	20231023	113900	25288511	1940	1940	1940	1940	0
471	20231023	113800	25288511	1940	1940	1940	1940	0
472	20231023	113700	25288511	1940	1940	1940	1940	0
473	20231023	113600	25288511	1940	1940	1940	1940	0
474	20231023	113500	25288511	1940	1941	1941	1940	561
475	20231023	113400	24200074	1941	1941	1941	1941	0
476	20231023	113300	24200074	1941	1941	1941	1941	0
477	20231023	113200	24200074	1941	1941	1941	1941	38
478	20231023	113100	24126316	1946	1946	1946	1946	0
479	20231023	113000	24126316	1946	1946	1946	1946	0
480	20231023	112900	24126316	1946	1946	1946	1946	0
481	20231023	112800	24126316	1946	1946	1946	1946	0
482	20231023	112700	24126316	1946	1946	1946	1946	385
483	20231023	112600	23377106	1946	1946	1946	1946	0
484	20231023	112500	23377106	1946	1946	1946	1946	0
485	20231023	112400	23377106	1946	1946	1946	1946	0
486	20231023	112300	23377106	1946	1946	1946	1946	0
487	20231023	112200	23377106	1946	1946	1946	1946	0
488	20231023	112100	23377106	1946	1946	1946	1946	1
489	20231023	112000	23375160	1941	1941	1941	1941	0
490	20231023	111900	23375160	1941	1941	1941	1941	0
491	20231023	111800	23375160	1941	1941	1941	1941	0
492	20231023	111700	23375160	1941	1945	1945	1941	670
493	20231023	111600	22072500	1948	1948	1948	1948	0
494	20231023	111500	22072500	1948	1948	1948	1948	0
495	20231023	111400	22072500	1948	1948	1948	1948	0
496	20231023	111300	22072500	1948	1948	1948	1948	0
497	20231023	111200	22072500	1948	1948	1948	1948	0
498	20231023	111100	22072500	1948	1948	1948	1948	0
499	20231023	111000	22072500	1948	1948	1948	1948	0
500	20231023	110900	22072500	1948	1948	1948	1948	0
501	20231023	110800	22072500	1948	1948	1948	1948	1
502	20231023	110700	22070552	1945	1945	1945	1945	0
503	20231023	110600	22070552	1945	1945	1945	1945	0
504	20231023	110500	22070552	1945	1945	1945	1945	0
505	20231023	110400	22070552	1945	1945	1945	1945	0
506	20231023	110300	22070552	1945	1945	1945	1945	0
507	20231023	110200	22070552	1945	1945	1945	1945	0
508	20231023	110100	22070552	1945	1945	1945	1945	0
509	20231023	110000	22070552	1945	1945	1945	1945	274
510	20231023	105900	21537622	1948	1948	1948	1948	0
511	20231023	105800	21537622	1948	1948	1948	1948	0
512	20231023	105700	21537622	1948	1948	1948	1948	0
513	20231023	105600	21537622	1948	1948	1948	1948	0
514	20231023	105500	21537622	1948	1948	1948	1948	2469
515	20231023	105400	16728010	1949	1949	1949	1949	0
516	20231023	105300	16728010	1949	1949	1949	1949	0
517	20231023	105200	16728010	1949	1949	1949	1949	0
518	20231023	105100	16728010	1949	1949	1949	1949	0
519	20231023	105000	16728010	1949	1949	1949	1949	0
520	20231023	104900	16728010	1949	1949	1949	1949	0
521	20231023	104800	16728010	1949	1949	1949	1949	0
522	20231023	104700	16728010	1949	1949	1949	1949	0
523	20231023	104600	16728010	1949	1949	1949	1949	1
524	20231023	104500	16726061	1948	1948	1948	1948	1000
525	20231023	104400	14778061	1948	1948	1948	1948	19
526	20231023	104300	14741049	1949	1949	1949	1949	0
527	20231023	104200	14741049	1949	1949	1949	1949	0
528	20231023	104100	14741049	1949	1949	1949	1949	0
529	20231023	104000	14741049	1949	1949	1949	1949	0
530	20231023	103900	14741049	1949	1949	1949	1949	18
531	20231023	103800	14705967	1949	1949	1949	1949	1
532	20231023	103700	14704018	1948	1948	1948	1948	0
533	20231023	103600	14704018	1948	1948	1948	1948	0
534	20231023	103500	14704018	1948	1948	1948	1948	0
535	20231023	103400	14704018	1948	1948	1948	1948	12
536	20231023	103300	14680642	1948	1948	1948	1948	6
537	20231023	103200	14668954	1948	1948	1948	1948	0
538	20231023	103100	14668954	1948	1948	1948	1948	0
539	20231023	103000	14668954	1948	1945	1948	1945	89
540	20231023	102900	14495846	1945	1945	1945	1945	341
541	20231023	102800	13832601	1948	1948	1948	1948	0
542	20231023	102700	13832601	1948	1948	1948	1948	0
543	20231023	102600	13832601	1948	1948	1948	1948	0
544	20231023	102500	13832601	1948	1948	1948	1948	0
545	20231023	102400	13832601	1948	1948	1948	1948	0
546	20231023	102300	13832601	1948	1948	1948	1948	0
547	20231023	102200	13832601	1948	1948	1948	1948	1
548	20231023	102100	13830653	1945	1945	1945	1945	0
549	20231023	102000	13830653	1945	1945	1945	1945	0
550	20231023	101900	13830653	1945	1945	1945	1945	0
551	20231023	101800	13830653	1945	1945	1945	1945	0
552	20231023	101700	13830653	1945	1945	1945	1945	0
553	20231023	101600	13830653	1945	1945	1945	1945	1000
554	20231023	101500	11885653	1946	1946	1946	1946	0
555	20231023	101400	11885653	1946	1946	1946	1946	1
556	20231023	101300	11883707	1950	1950	1950	1950	0
557	20231023	101200	11883707	1950	1950	1950	1950	0
558	20231023	101100	11883707	1950	1950	1950	1950	0
559	20231023	101000	11883707	1950	1950	1950	1950	1
560	20231023	100900	11881757	1950	1950	1950	1950	1
561	20231023	100800	11879807	1945	1945	1945	1945	0
562	20231023	100700	11879807	1945	1945	1945	1945	100
563	20231023	100600	11685307	1945	1945	1945	1945	0
564	20231023	100500	11685307	1945	1945	1945	1945	694
565	20231023	100400	10335477	1945	1945	1945	1945	0
566	20231023	100300	10335477	1945	1945	1945	1945	0
567	20231023	100200	10335477	1945	1945	1945	1945	0
568	20231023	100100	10335477	1945	1945	1945	1945	0
569	20231023	100000	10335477	1945	1945	1945	1945	0
570	20231023	095900	10335477	1945	1945	1945	1945	0
571	20231023	095800	10335477	1945	1945	1945	1945	0
572	20231023	095700	10335477	1945	1945	1945	1945	5
573	20231023	095600	10325752	1950	1950	1950	1950	5
574	20231023	095500	10316002	1949	1949	1949	1949	50
575	20231023	095400	10218552	1943	1943	1943	1943	0
576	20231023	095300	10218552	1943	1943	1943	1943	0
577	20231023	095200	10218552	1943	1943	1943	1943	0
578	20231023	095100	10218552	1943	1943	1943	1943	0
579	20231023	095000	10218552	1943	1943	1943	1943	100
580	20231023	094900	10024252	1941	1941	1941	1941	0
581	20231023	094800	10024252	1941	1941	1941	1941	0
582	20231023	094700	10024252	1941	1941	1941	1941	0
583	20231023	094600	10024252	1941	1941	1941	1941	0
584	20231023	094500	10024252	1941	1941	1941	1941	0
585	20231023	094400	10024252	1941	1941	1941	1941	0
586	20231023	094300	10024252	1941	1941	1941	1941	0
587	20231023	094200	10024252	1941	1941	1941	1941	0
588	20231023	094100	10024252	1941	1941	1941	1941	0
589	20231023	094000	10024252	1941	1941	1941	1941	0
590	20231023	093900	10024252	1941	1941	1941	1941	6
591	20231023	093800	10012606	1941	1941	1941	1941	12
592	20231023	093700	9989314	1942	1942	1942	1942	13
593	20231023	093600	9964068	1942	1942	1942	1942	5
594	20231023	093500	9954358	1941	1941	1941	1941	0
595	20231023	093400	9954358	1941	1941	1941	1941	0
596	20231023	093300	9954358	1941	1941	1941	1941	20
597	20231023	093200	9915538	1933	1933	1933	1933	5
598	20231023	093100	9905873	1938	1938	1938	1938	0
599	20231023	093000	9905873	1938	1938	1938	1938	1
600	20231023	092900	9903935	1934	1938	1938	1934	198
601	20231023	092800	9520878	1941	1941	1941	1941	0
602	20231023	092700	9520878	1941	1941	1941	1941	1
603	20231023	092600	9518937	1939	1939	1939	1939	0
604	20231023	092500	9518937	1939	1943	1943	1939	1500
605	20231023	092400	6609319	1943	1943	1943	1943	349
606	20231023	092300	5931212	1947	1947	1947	1947	0
607	20231023	092200	5931212	1947	1947	1947	1947	0
608	20231023	092100	5931212	1947	1947	1947	1947	0
609	20231023	092000	5931212	1947	1947	1947	1947	0
610	20231023	091900	5931212	1947	1947	1947	1947	0
611	20231023	091800	5931212	1947	1947	1947	1947	33
612	20231023	091700	5866961	1947	1943	1947	1943	1188
613	20231023	091600	3554282	1943	1943	1943	1943	0
614	20231023	091500	3554282	1943	1943	1943	1943	0
615	20231023	091400	3554282	1943	1943	1943	1943	0
616	20231023	091300	3554282	1943	1943	1943	1943	4
617	20231023	091200	3546510	1944	1944	1944	1944	102
618	20231023	091100	3348222	1942	1942	1942	1942	0
619	20231023	091000	3348222	1942	1943	1943	1942	2
620	20231023	090900	3344337	1944	1942	1944	1942	44
621	20231023	090800	3258811	1941	1941	1941	1941	28
622	20231023	090700	3204463	1942	1942	1942	1942	10
623	20231023	090600	3185043	1942	1942	1942	1942	10
624	20231023	090500	3165623	1943	1943	1943	1943	10
625	20231023	090400	3146193	1943	1943	1943	1943	5
626	20231023	090300	3136478	1930	1930	1930	1930	0
627	20231023	090200	3136478	1930	1949	1949	1930	418
628	20231023	090100	2328668	1950	1950	1950	1950	0
629	20231023	090000	2328668	1950	1950	1950	1950	169