KissMeData/050760/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	193100	15511677	1954	1954	1954	1954	354
3	20231030	193000	15511677	1954	1954	1954	1954	0
4	20231030	192900	15511677	1954	1954	1954	1954	0
5	20231030	192800	15511677	1954	1954	1954	1954	0
6	20231030	192700	15511677	1954	1954	1954	1954	0
7	20231030	192600	15511677	1954	1954	1954	1954	0
8	20231030	192500	15511677	1954	1954	1954	1954	0
9	20231030	192400	15511677	1954	1954	1954	1954	0
10	20231030	192300	15511677	1954	1954	1954	1954	0
11	20231030	192200	15511677	1954	1954	1954	1954	0
12	20231030	192100	15511677	1954	1954	1954	1954	0
13	20231030	192000	15511677	1954	1954	1954	1954	0
14	20231030	191900	15511677	1954	1954	1954	1954	0
15	20231030	191800	15511677	1954	1954	1954	1954	0
16	20231030	191700	15511677	1954	1954	1954	1954	0
17	20231030	191600	15511677	1954	1954	1954	1954	0
18	20231030	191500	15511677	1954	1954	1954	1954	0
19	20231030	191400	15511677	1954	1954	1954	1954	0
20	20231030	191300	15511677	1954	1954	1954	1954	0
21	20231030	191200	15511677	1954	1954	1954	1954	0
22	20231030	191100	15511677	1954	1954	1954	1954	0
23	20231030	191000	15511677	1954	1954	1954	1954	0
24	20231030	190900	15511677	1954	1954	1954	1954	0
25	20231030	190800	15511677	1954	1954	1954	1954	0
26	20231030	190700	15511677	1954	1954	1954	1954	0
27	20231030	190600	15511677	1954	1954	1954	1954	0
28	20231030	190500	15511677	1954	1954	1954	1954	0
29	20231030	190400	15511677	1954	1954	1954	1954	0
30	20231030	190300	15511677	1954	1954	1954	1954	0
31	20231030	190200	15511677	1954	1954	1954	1954	0
32	20231030	190100	15511677	1954	1954	1954	1954	354
33	20231030	190000	15511677	1954	1954	1954	1954	0
34	20231030	185900	15511677	1954	1954	1954	1954	0
35	20231030	185800	15511677	1954	1954	1954	1954	0
36	20231030	185700	15511677	1954	1954	1954	1954	0
37	20231030	185600	15511677	1954	1954	1954	1954	0
38	20231030	185500	15511677	1954	1954	1954	1954	0
39	20231030	185400	15511677	1954	1954	1954	1954	0
40	20231030	185300	15511677	1954	1954	1954	1954	0
41	20231030	185200	15511677	1954	1954	1954	1954	0
42	20231030	185100	15511677	1954	1954	1954	1954	0
43	20231030	185000	15511677	1954	1954	1954	1954	0
44	20231030	184900	15511677	1954	1954	1954	1954	0
45	20231030	184800	15511677	1954	1954	1954	1954	0
46	20231030	184700	15511677	1954	1954	1954	1954	0
47	20231030	184600	15511677	1954	1954	1954	1954	0
48	20231030	184500	15511677	1954	1954	1954	1954	0
49	20231030	184400	15511677	1954	1954	1954	1954	0
50	20231030	184300	15511677	1954	1954	1954	1954	0
51	20231030	184200	15511677	1954	1954	1954	1954	0
52	20231030	184100	15511677	1954	1954	1954	1954	0
53	20231030	184000	15511677	1954	1954	1954	1954	0
54	20231030	183900	15511677	1954	1954	1954	1954	0
55	20231030	183800	15511677	1954	1954	1954	1954	0
56	20231030	183700	15511677	1954	1954	1954	1954	0
57	20231030	183600	15511677	1954	1954	1954	1954	0
58	20231030	183500	15511677	1954	1954	1954	1954	0
59	20231030	183400	15511677	1954	1954	1954	1954	0
60	20231030	183300	15511677	1954	1954	1954	1954	0
61	20231030	183200	15511677	1954	1954	1954	1954	0
62	20231030	183100	15511677	1954	1954	1954	1954	354
63	20231030	183000	15511677	1954	1954	1954	1954	0
64	20231030	182900	15511677	1954	1954	1954	1954	0
65	20231030	182800	15511677	1954	1954	1954	1954	0
66	20231030	182700	15511677	1954	1954	1954	1954	0
67	20231030	182600	15511677	1954	1954	1954	1954	0
68	20231030	182500	15511677	1954	1954	1954	1954	0
69	20231030	182400	15511677	1954	1954	1954	1954	0
70	20231030	182300	15511677	1954	1954	1954	1954	0
71	20231030	182200	15511677	1954	1954	1954	1954	0
72	20231030	182100	15511677	1954	1954	1954	1954	0
73	20231030	182000	15511677	1954	1954	1954	1954	0
74	20231030	181900	15511677	1954	1954	1954	1954	0
75	20231030	181800	15511677	1954	1954	1954	1954	0
76	20231030	181700	15511677	1954	1954	1954	1954	0
77	20231030	181600	15511677	1954	1954	1954	1954	0
78	20231030	181500	15511677	1954	1954	1954	1954	0
79	20231030	181400	15511677	1954	1954	1954	1954	0
80	20231030	181300	15511677	1954	1954	1954	1954	0
81	20231030	181200	15511677	1954	1954	1954	1954	0
82	20231030	181100	15511677	1954	1954	1954	1954	0
83	20231030	181000	15511677	1954	1954	1954	1954	0
84	20231030	180900	15511677	1954	1954	1954	1954	0
85	20231030	180800	15511677	1954	1954	1954	1954	0
86	20231030	180700	15511677	1954	1954	1954	1954	0
87	20231030	180600	15511677	1954	1954	1954	1954	0
88	20231030	180500	15511677	1954	1954	1954	1954	0
89	20231030	180400	15511677	1954	1954	1954	1954	0
90	20231030	180300	15511677	1954	1954	1954	1954	0
91	20231030	180200	15511677	1954	1954	1954	1954	0
92	20231030	180100	15511677	1954	1954	1954	1954	354
93	20231030	180000	15511677	1954	1954	1954	1954	0
94	20231030	175900	15511677	1954	1954	1954	1954	0
95	20231030	175800	15511677	1954	1954	1954	1954	0
96	20231030	175700	15511677	1954	1954	1954	1954	0
97	20231030	175600	15511677	1954	1954	1954	1954	0
98	20231030	175500	15511677	1954	1954	1954	1954	0
99	20231030	175400	15511677	1954	1954	1954	1954	0
100	20231030	175300	15511677	1954	1954	1954	1954	0
101	20231030	175200	15511677	1954	1954	1954	1954	0
102	20231030	175100	15511677	1954	1954	1954	1954	0
103	20231030	175000	15511677	1954	1954	1954	1954	0
104	20231030	174900	15511677	1954	1954	1954	1954	0
105	20231030	174800	15511677	1954	1954	1954	1954	0
106	20231030	174700	15511677	1954	1954	1954	1954	0
107	20231030	174600	15511677	1954	1954	1954	1954	0
108	20231030	174500	15511677	1954	1954	1954	1954	0
109	20231030	174400	15511677	1954	1954	1954	1954	0
110	20231030	174300	15511677	1954	1954	1954	1954	0
111	20231030	174200	15511677	1954	1954	1954	1954	0
112	20231030	174100	15511677	1954	1954	1954	1954	0
113	20231030	174000	15511677	1954	1954	1954	1954	0
114	20231030	173900	15511677	1954	1954	1954	1954	0
115	20231030	173800	15511677	1954	1954	1954	1954	0
116	20231030	173700	15511677	1954	1954	1954	1954	0
117	20231030	173600	15511677	1954	1954	1954	1954	0
118	20231030	173500	15511677	1954	1954	1954	1954	0
119	20231030	173400	15511677	1954	1954	1954	1954	0
120	20231030	173300	15511677	1954	1954	1954	1954	0
121	20231030	173200	15511677	1954	1954	1954	1954	0
122	20231030	173100	15511677	1954	1954	1954	1954	354
123	20231030	173000	15511677	1954	1954	1954	1954	0
124	20231030	172900	15511677	1954	1954	1954	1954	0
125	20231030	172800	15511677	1954	1954	1954	1954	0
126	20231030	172700	15511677	1954	1954	1954	1954	0
127	20231030	172600	15511677	1954	1954	1954	1954	0
128	20231030	172500	15511677	1954	1954	1954	1954	0
129	20231030	172400	15511677	1954	1954	1954	1954	0
130	20231030	172300	15511677	1954	1954	1954	1954	0
131	20231030	172200	15511677	1954	1954	1954	1954	0
132	20231030	172100	15511677	1954	1954	1954	1954	0
133	20231030	172000	15511677	1954	1954	1954	1954	0
134	20231030	171900	15511677	1954	1954	1954	1954	0
135	20231030	171800	15511677	1954	1954	1954	1954	0
136	20231030	171700	15511677	1954	1954	1954	1954	0
137	20231030	171600	15511677	1954	1954	1954	1954	0
138	20231030	171500	15511677	1954	1954	1954	1954	0
139	20231030	171400	15511677	1954	1954	1954	1954	0
140	20231030	171300	15511677	1954	1954	1954	1954	0
141	20231030	171200	15511677	1954	1954	1954	1954	0
142	20231030	171100	15511677	1954	1954	1954	1954	0
143	20231030	171000	15511677	1954	1954	1954	1954	0
144	20231030	170900	15511677	1954	1954	1954	1954	0
145	20231030	170800	15511677	1954	1954	1954	1954	0
146	20231030	170700	15511677	1954	1954	1954	1954	0
147	20231030	170600	15511677	1954	1954	1954	1954	0
148	20231030	170500	15511677	1954	1954	1954	1954	0
149	20231030	170400	15511677	1954	1954	1954	1954	0
150	20231030	170300	15511677	1954	1954	1954	1954	0
151	20231030	170200	15511677	1954	1954	1954	1954	0
152	20231030	170100	15511677	1954	1954	1954	1954	354
153	20231030	170000	15511677	1954	1954	1954	1954	0
154	20231030	165900	15511677	1954	1954	1954	1954	0
155	20231030	165800	15511677	1954	1954	1954	1954	0
156	20231030	165700	15511677	1954	1954	1954	1954	0
157	20231030	165600	15511677	1954	1954	1954	1954	0
158	20231030	165500	15511677	1954	1954	1954	1954	0
159	20231030	165400	15511677	1954	1954	1954	1954	0
160	20231030	165300	15511677	1954	1954	1954	1954	0
161	20231030	165200	15511677	1954	1954	1954	1954	0
162	20231030	165100	15511677	1954	1954	1954	1954	0
163	20231030	165000	15511677	1954	1954	1954	1954	0
164	20231030	164900	15511677	1954	1954	1954	1954	0
165	20231030	164800	15511677	1954	1954	1954	1954	0
166	20231030	164700	15511677	1954	1954	1954	1954	0
167	20231030	164600	15511677	1954	1954	1954	1954	0
168	20231030	164500	15511677	1954	1954	1954	1954	0
169	20231030	164400	15511677	1954	1954	1954	1954	0
170	20231030	164300	15511677	1954	1954	1954	1954	0
171	20231030	164200	15511677	1954	1954	1954	1954	0
172	20231030	164100	15511677	1954	1954	1954	1954	0
173	20231030	164000	15511677	1954	1954	1954	1954	0
174	20231030	163900	15511677	1954	1954	1954	1954	0
175	20231030	163800	15511677	1954	1954	1954	1954	0
176	20231030	163700	15511677	1954	1954	1954	1954	0
177	20231030	163600	15511677	1954	1954	1954	1954	0
178	20231030	163500	15511677	1954	1954	1954	1954	0
179	20231030	163400	15511677	1954	1954	1954	1954	0
180	20231030	163300	15511677	1954	1954	1954	1954	0
181	20231030	163200	15511677	1954	1954	1954	1954	0
182	20231030	163100	15511677	1954	1954	1954	1954	354
183	20231030	163000	15511677	1954	1954	1954	1954	0
184	20231030	162900	15511677	1954	1954	1954	1954	0
185	20231030	162800	15511677	1954	1954	1954	1954	0
186	20231030	162700	15511677	1954	1954	1954	1954	0
187	20231030	162600	15511677	1954	1954	1954	1954	0
188	20231030	162500	15511677	1954	1954	1954	1954	0
189	20231030	162400	15511677	1954	1954	1954	1954	0
190	20231030	162300	15511677	1954	1954	1954	1954	0
191	20231030	162200	15511677	1954	1954	1954	1954	0
192	20231030	162100	15511677	1954	1954	1954	1954	0
193	20231030	162000	15511677	1954	1954	1954	1954	0
194	20231030	161900	15511677	1954	1954	1954	1954	0
195	20231030	161800	15511677	1954	1954	1954	1954	0
196	20231030	161700	15511677	1954	1954	1954	1954	0
197	20231030	161600	15511677	1954	1954	1954	1954	0
198	20231030	161500	15511677	1954	1954	1954	1954	0
199	20231030	161400	15511677	1954	1954	1954	1954	0
200	20231030	161300	15511677	1954	1954	1954	1954	0
201	20231030	161200	15511677	1954	1954	1954	1954	0
202	20231030	161100	15511677	1954	1954	1954	1954	0
203	20231030	161000	15511677	1954	1954	1954	1954	0
204	20231030	160900	15511677	1954	1954	1954	1954	0
205	20231030	160800	15511677	1954	1954	1954	1954	0
206	20231030	160700	15511677	1954	1954	1954	1954	0
207	20231030	160600	15511677	1954	1954	1954	1954	0
208	20231030	160500	15511677	1954	1954	1954	1954	0
209	20231030	160400	15511677	1954	1954	1954	1954	0
210	20231030	160300	15511677	1954	1954	1954	1954	0
211	20231030	160200	15511677	1954	1954	1954	1954	0
212	20231030	160100	15511677	1954	1954	1954	1954	354
213	20231030	160000	15511677	1954	1954	1954	1954	0
214	20231030	155900	15511677	1954	1954	1954	1954	0
215	20231030	155800	15511677	1954	1954	1954	1954	0
216	20231030	155700	15511677	1954	1954	1954	1954	0
217	20231030	155600	15511677	1954	1954	1954	1954	0
218	20231030	155500	15511677	1954	1954	1954	1954	0
219	20231030	155400	15511677	1954	1954	1954	1954	0
220	20231030	155300	15511677	1954	1954	1954	1954	0
221	20231030	155200	15511677	1954	1954	1954	1954	0
222	20231030	155100	15511677	1954	1954	1954	1954	0
223	20231030	155000	15511677	1954	1954	1954	1954	0
224	20231030	154900	15511677	1954	1954	1954	1954	0
225	20231030	154800	15511677	1954	1954	1954	1954	0
226	20231030	154700	15511677	1954	1954	1954	1954	0
227	20231030	154600	15511677	1954	1954	1954	1954	0
228	20231030	154500	15511677	1954	1954	1954	1954	0
229	20231030	154400	15511677	1954	1954	1954	1954	0
230	20231030	154300	15511677	1954	1954	1954	1954	0
231	20231030	154200	15511677	1954	1954	1954	1954	0
232	20231030	154100	15511677	1954	1954	1954	1954	0
233	20231030	154000	15511677	1954	1954	1954	1954	0
234	20231030	153900	15511677	1954	1954	1954	1954	0
235	20231030	153800	15511677	1954	1954	1954	1954	0
236	20231030	153700	15511677	1954	1954	1954	1954	0
237	20231030	153600	15511677	1954	1954	1954	1954	0
238	20231030	153500	15511677	1954	1954	1954	1954	0
239	20231030	153400	15511677	1954	1954	1954	1954	0
240	20231030	153300	15511677	1954	1954	1954	1954	0
241	20231030	153200	15511677	1954	1954	1954	1954	0
242	20231030	153100	15511677	1954	1954	1954	1954	354
243	20231030	153000	15511677	1954	1954	1954	1954	354
244	20231030	152900	14819961	1954	1954	1954	1954	0
245	20231030	152800	14819961	1954	1954	1954	1954	0
246	20231030	152700	14819961	1954	1954	1954	1954	0
247	20231030	152600	14819961	1954	1954	1954	1954	0
248	20231030	152500	14819961	1954	1954	1954	1954	0
249	20231030	152400	14819961	1954	1954	1954	1954	0
250	20231030	152300	14819961	1954	1954	1954	1954	0
251	20231030	152200	14819961	1954	1954	1954	1954	0
252	20231030	152100	14819961	1954	1954	1954	1954	0
253	20231030	152000	14819961	1954	1954	1954	1954	0
254	20231030	151900	14819961	1954	1947	1954	1947	280
255	20231030	151800	14274478	1948	1948	1948	1948	0
256	20231030	151700	14274478	1948	1946	1948	1946	90
257	20231030	151600	14099333	1946	1946	1946	1946	0
258	20231030	151500	14099333	1946	1933	1946	1933	4
259	20231030	151400	14091588	1948	1948	1948	1948	0
260	20231030	151300	14091588	1948	1948	1948	1948	50
261	20231030	151200	13994188	1948	1948	1948	1948	0
262	20231030	151100	13994188	1948	1948	1948	1948	0
263	20231030	151000	13994188	1948	1948	1948	1948	0
264	20231030	150900	13994188	1948	1948	1948	1948	0
265	20231030	150800	13994188	1948	1948	1948	1948	0
266	20231030	150700	13994188	1948	1948	1948	1948	0
267	20231030	150600	13994188	1948	1948	1948	1948	0
268	20231030	150500	13994188	1948	1948	1948	1948	0
269	20231030	150400	13994188	1948	1948	1948	1948	0
270	20231030	150300	13994188	1948	1948	1948	1948	0
271	20231030	150200	13994188	1948	1947	1948	1947	513
272	20231030	150100	12994951	1948	1948	1948	1948	0
273	20231030	150000	12994951	1948	1948	1948	1948	0
274	20231030	145900	12994951	1948	1943	1948	1943	10
275	20231030	145800	12975511	1943	1943	1943	1943	1
276	20231030	145700	12973568	1932	1932	1932	1932	0
277	20231030	145600	12973568	1932	1932	1932	1932	0
278	20231030	145500	12973568	1932	1932	1932	1932	0
279	20231030	145400	12973568	1932	1932	1932	1932	0
280	20231030	145300	12973568	1932	1932	1932	1932	0
281	20231030	145200	12973568	1932	1932	1932	1932	0
282	20231030	145100	12973568	1932	1932	1932	1932	0
283	20231030	145000	12973568	1932	1932	1932	1932	1
284	20231030	144900	12971636	1943	1943	1943	1943	0
285	20231030	144800	12971636	1943	1943	1943	1943	1
286	20231030	144700	12969693	1932	1932	1932	1932	0
287	20231030	144600	12969693	1932	1932	1932	1932	0
288	20231030	144500	12969693	1932	1932	1932	1932	1
289	20231030	144400	12967761	1949	1949	1949	1949	0
290	20231030	144300	12967761	1949	1949	1949	1949	0
291	20231030	144200	12967761	1949	1949	1949	1949	0
292	20231030	144100	12967761	1949	1949	1949	1949	0
293	20231030	144000	12967761	1949	1949	1949	1949	0
294	20231030	143900	12967761	1949	1949	1949	1949	0
295	20231030	143800	12967761	1949	1949	1949	1949	0
296	20231030	143700	12967761	1949	1949	1949	1949	0
297	20231030	143600	12967761	1949	1949	1949	1949	0
298	20231030	143500	12967761	1949	1949	1949	1949	0
299	20231030	143400	12967761	1949	1949	1949	1949	0
300	20231030	143300	12967761	1949	1949	1949	1949	0
301	20231030	143200	12967761	1949	1949	1949	1949	0
302	20231030	143100	12967761	1949	1949	1949	1949	0
303	20231030	143000	12967761	1949	1949	1949	1949	0
304	20231030	142900	12967761	1949	1949	1949	1949	0
305	20231030	142800	12967761	1949	1949	1949	1949	0
306	20231030	142700	12967761	1949	1949	1949	1949	0
307	20231030	142600	12967761	1949	1949	1949	1949	0
308	20231030	142500	12967761	1949	1949	1949	1949	2
309	20231030	142400	12963863	1930	1930	1930	1930	0
310	20231030	142300	12963863	1930	1930	1930	1930	0
311	20231030	142200	12963863	1930	1930	1930	1930	0
312	20231030	142100	12963863	1930	1930	1930	1930	0
313	20231030	142000	12963863	1930	1928	1930	1926	272
314	20231030	141900	12439014	1929	1929	1929	1929	22
315	20231030	141800	12396576	1930	1930	1930	1930	35
316	20231030	141700	12329026	1931	1931	1931	1931	0
317	20231030	141600	12329026	1931	1931	1931	1931	0
318	20231030	141500	12329026	1931	1931	1931	1931	0
319	20231030	141400	12329026	1931	1932	1932	1931	101
320	20231030	141300	12133929	1933	1933	1933	1933	0
321	20231030	141200	12133929	1933	1933	1933	1933	1
322	20231030	141100	12131996	1933	1933	1933	1933	0
323	20231030	141000	12131996	1933	1933	1933	1933	0
324	20231030	140900	12131996	1933	1933	1933	1933	30
325	20231030	140800	12074006	1954	1954	1954	1954	0
326	20231030	140700	12074006	1954	1954	1954	1954	0
327	20231030	140600	12074006	1954	1954	1954	1954	0
328	20231030	140500	12074006	1954	1954	1954	1954	0
329	20231030	140400	12074006	1954	1954	1954	1954	0
330	20231030	140300	12074006	1954	1954	1954	1954	0
331	20231030	140200	12074006	1954	1954	1954	1954	0
332	20231030	140100	12074006	1954	1954	1954	1954	0
333	20231030	140000	12074006	1954	1954	1954	1954	0
334	20231030	135900	12074006	1954	1953	1954	1953	5
335	20231030	135800	12064238	1934	1934	1934	1934	2
336	20231030	135700	12060370	1935	1935	1935	1935	0
337	20231030	135600	12060370	1935	1936	1936	1935	2
338	20231030	135500	12056499	1953	1953	1953	1953	0
339	20231030	135400	12056499	1953	1953	1953	1953	0
340	20231030	135300	12056499	1953	1953	1953	1953	0
341	20231030	135200	12056499	1953	1953	1953	1953	0
342	20231030	135100	12056499	1953	1953	1953	1953	0
343	20231030	135000	12056499	1953	1953	1953	1953	0
344	20231030	134900	12056499	1953	1953	1953	1953	0
345	20231030	134800	12056499	1953	1953	1953	1953	0
346	20231030	134700	12056499	1953	1953	1953	1953	0
347	20231030	134600	12056499	1953	1953	1953	1953	0
348	20231030	134500	12056499	1953	1953	1953	1953	0
349	20231030	134400	12056499	1953	1953	1953	1953	0
350	20231030	134300	12056499	1953	1953	1953	1953	0
351	20231030	134200	12056499	1953	1953	1953	1953	0
352	20231030	134100	12056499	1953	1953	1953	1953	0
353	20231030	134000	12056499	1953	1953	1953	1953	0
354	20231030	133900	12056499	1953	1953	1953	1953	0
355	20231030	133800	12056499	1953	1953	1953	1953	0
356	20231030	133700	12056499	1953	1953	1953	1953	0
357	20231030	133600	12056499	1953	1953	1953	1953	0
358	20231030	133500	12056499	1953	1953	1953	1953	0
359	20231030	133400	12056499	1953	1953	1953	1953	0
360	20231030	133300	12056499	1953	1953	1953	1953	0
361	20231030	133200	12056499	1953	1953	1953	1953	0
362	20231030	133100	12056499	1953	1953	1953	1953	0
363	20231030	133000	12056499	1953	1953	1953	1953	0
364	20231030	132900	12056499	1953	1953	1953	1953	2
365	20231030	132800	12052593	1937	1937	1937	1937	1
366	20231030	132700	12050656	1938	1938	1938	1938	0
367	20231030	132600	12050656	1938	1938	1938	1938	1
368	20231030	132500	12048718	1939	1939	1939	1939	0
369	20231030	132400	12048718	1939	1939	1939	1939	0
370	20231030	132300	12048718	1939	1939	1939	1939	0
371	20231030	132200	12048718	1939	1939	1939	1939	0
372	20231030	132100	12048718	1939	1939	1939	1939	1
373	20231030	132000	12046779	1940	1940	1940	1940	0
374	20231030	131900	12046779	1940	1940	1940	1940	18
375	20231030	131800	12011859	1941	1941	1941	1941	1
376	20231030	131700	12009918	1954	1954	1954	1954	0
377	20231030	131600	12009918	1954	1954	1954	1954	0
378	20231030	131500	12009918	1954	1954	1954	1954	0
379	20231030	131400	12009918	1954	1954	1954	1954	0
380	20231030	131300	12009918	1954	1954	1954	1954	0
381	20231030	131200	12009918	1954	1954	1954	1954	0
382	20231030	131100	12009918	1954	1954	1954	1954	0
383	20231030	131000	12009918	1954	1954	1954	1954	0
384	20231030	130900	12009918	1954	1954	1954	1954	0
385	20231030	130800	12009918	1954	1954	1954	1954	0
386	20231030	130700	12009918	1954	1954	1954	1954	0
387	20231030	130600	12009918	1954	1954	1954	1954	0
388	20231030	130500	12009918	1954	1954	1954	1954	0
389	20231030	130400	12009918	1954	1954	1954	1954	0
390	20231030	130300	12009918	1954	1954	1954	1954	0
391	20231030	130200	12009918	1954	1954	1954	1954	0
392	20231030	130100	12009918	1954	1954	1954	1954	0
393	20231030	130000	12009918	1954	1954	1954	1954	0
394	20231030	125900	12009918	1954	1937	1954	1937	23
395	20231030	125800	11965190	1932	1932	1932	1932	0
396	20231030	125700	11965190	1932	1932	1932	1932	0
397	20231030	125600	11965190	1932	1932	1932	1932	0
398	20231030	125500	11965190	1932	1932	1932	1932	116
399	20231030	125400	11741078	1932	1932	1932	1932	0
400	20231030	125300	11741078	1932	1932	1932	1932	0
401	20231030	125200	11741078	1932	1932	1932	1932	0
402	20231030	125100	11741078	1932	1932	1932	1932	0
403	20231030	125000	11741078	1932	1932	1932	1932	0
404	20231030	124900	11741078	1932	1932	1932	1932	0
405	20231030	124800	11741078	1932	1932	1932	1932	0
406	20231030	124700	11741078	1932	1932	1932	1932	0
407	20231030	124600	11741078	1932	1932	1932	1932	0
408	20231030	124500	11741078	1932	1932	1932	1932	0
409	20231030	124400	11741078	1932	1932	1932	1932	0
410	20231030	124300	11741078	1932	1932	1932	1932	0
411	20231030	124200	11741078	1932	1932	1932	1932	0
412	20231030	124100	11741078	1932	1932	1932	1932	0
413	20231030	124000	11741078	1932	1932	1932	1932	0
414	20231030	123900	11741078	1932	1932	1932	1932	0
415	20231030	123800	11741078	1932	1932	1932	1932	0
416	20231030	123700	11741078	1932	1932	1932	1932	0
417	20231030	123600	11741078	1932	1932	1932	1932	0
418	20231030	123500	11741078	1932	1932	1932	1932	0
419	20231030	123400	11741078	1932	1932	1932	1932	1
420	20231030	123300	11739146	1933	1933	1933	1933	0
421	20231030	123200	11739146	1933	1933	1933	1933	1
422	20231030	123100	11737213	1934	1933	1934	1933	2
423	20231030	123000	11733346	1935	1935	1935	1935	0
424	20231030	122900	11733346	1935	1935	1935	1935	0
425	20231030	122800	11733346	1935	1935	1935	1935	38
426	20231030	122700	11659816	1934	1934	1934	1934	0
427	20231030	122600	11659816	1934	1934	1934	1934	10
428	20231030	122500	11640476	1933	1933	1933	1933	0
429	20231030	122400	11640476	1933	1933	1933	1933	0
430	20231030	122300	11640476	1933	1933	1933	1933	102
431	20231030	122200	11443310	1934	1934	1934	1934	0
432	20231030	122100	11443310	1934	1934	1934	1934	0
433	20231030	122000	11443310	1934	1934	1934	1934	0
434	20231030	121900	11443310	1934	1934	1934	1934	0
435	20231030	121800	11443310	1934	1934	1934	1934	0
436	20231030	121700	11443310	1934	1934	1934	1934	0
437	20231030	121600	11443310	1934	1934	1934	1934	0
438	20231030	121500	11443310	1934	1934	1934	1934	0
439	20231030	121400	11443310	1934	1934	1934	1934	20
440	20231030	121300	11404630	1935	1935	1935	1935	0
441	20231030	121200	11404630	1935	1936	1936	1935	46
442	20231030	121100	11315609	1937	1937	1937	1937	0
443	20231030	121000	11315609	1937	1937	1937	1937	0
444	20231030	120900	11315609	1937	1937	1937	1937	0
445	20231030	120800	11315609	1937	1937	1937	1937	0
446	20231030	120700	11315609	1937	1937	1937	1937	0
447	20231030	120600	11315609	1937	1937	1937	1937	13
448	20231030	120500	11290428	1938	1938	1938	1938	0
449	20231030	120400	11290428	1938	1938	1938	1938	0
450	20231030	120300	11290428	1938	1939	1939	1938	47
451	20231030	120200	11199318	1950	1950	1950	1950	0
452	20231030	120100	11199318	1950	1950	1950	1950	0
453	20231030	120000	11199318	1950	1950	1950	1950	0
454	20231030	115900	11199318	1950	1950	1950	1950	0
455	20231030	115800	11199318	1950	1950	1950	1950	0
456	20231030	115700	11199318	1950	1950	1950	1950	0
457	20231030	115600	11199318	1950	1950	1950	1950	0
458	20231030	115500	11199318	1950	1950	1950	1950	0
459	20231030	115400	11199318	1950	1950	1950	1950	0
460	20231030	115300	11199318	1950	1950	1950	1950	0
461	20231030	115200	11199318	1950	1950	1950	1950	0
462	20231030	115100	11199318	1950	1950	1950	1950	0
463	20231030	115000	11199318	1950	1950	1950	1950	0
464	20231030	114900	11199318	1950	1950	1950	1950	0
465	20231030	114800	11199318	1950	1950	1950	1950	0
466	20231030	114700	11199318	1950	1950	1950	1950	0
467	20231030	114600	11199318	1950	1950	1950	1950	2
468	20231030	114500	11195418	1940	1940	1940	1940	0
469	20231030	114400	11195418	1940	1941	1941	1940	60
470	20231030	114300	11078985	1942	1942	1942	1942	11
471	20231030	114200	11057623	1952	1952	1952	1952	0
472	20231030	114100	11057623	1952	1952	1952	1952	0
473	20231030	114000	11057623	1952	1952	1952	1952	0
474	20231030	113900	11057623	1952	1952	1952	1952	0
475	20231030	113800	11057623	1952	1952	1952	1952	0
476	20231030	113700	11057623	1952	1952	1952	1952	0
477	20231030	113600	11057623	1952	1952	1952	1952	0
478	20231030	113500	11057623	1952	1952	1952	1952	0
479	20231030	113400	11057623	1952	1952	1952	1952	0
480	20231030	113300	11057623	1952	1952	1952	1952	0
481	20231030	113200	11057623	1952	1952	1952	1952	0
482	20231030	113100	11057623	1952	1952	1952	1952	0
483	20231030	113000	11057623	1952	1952	1952	1952	0
484	20231030	112900	11057623	1952	1952	1952	1952	2
485	20231030	112800	11053719	1941	1943	1943	1941	43
486	20231030	112700	10970196	1943	1943	1943	1943	0
487	20231030	112600	10970196	1943	1943	1943	1943	0
488	20231030	112500	10970196	1943	1944	1944	1943	48
489	20231030	112400	10876888	1954	1954	1954	1954	0
490	20231030	112300	10876888	1954	1954	1954	1954	0
491	20231030	112200	10876888	1954	1954	1954	1954	0
492	20231030	112100	10876888	1954	1954	1954	1954	0
493	20231030	112000	10876888	1954	1954	1954	1954	0
494	20231030	111900	10876888	1954	1954	1954	1954	0
495	20231030	111800	10876888	1954	1954	1954	1954	0
496	20231030	111700	10876888	1954	1954	1954	1954	0
497	20231030	111600	10876888	1954	1954	1954	1954	0
498	20231030	111500	10876888	1954	1954	1954	1954	0
499	20231030	111400	10876888	1954	1954	1954	1954	1
500	20231030	111300	10874934	1945	1945	1945	1945	0
501	20231030	111200	10874934	1945	1945	1945	1945	250
502	20231030	111100	10388684	1958	1958	1958	1958	0
503	20231030	111000	10388684	1958	1958	1958	1958	0
504	20231030	110900	10388684	1958	1958	1958	1958	0
505	20231030	110800	10388684	1958	1958	1958	1958	0
506	20231030	110700	10388684	1958	1958	1958	1958	0
507	20231030	110600	10388684	1958	1958	1958	1958	0
508	20231030	110500	10388684	1958	1958	1958	1958	0
509	20231030	110400	10388684	1958	1958	1958	1958	0
510	20231030	110300	10388684	1958	1958	1958	1958	0
511	20231030	110200	10388684	1958	1958	1958	1958	0
512	20231030	110100	10388684	1958	1958	1958	1958	0
513	20231030	110000	10388684	1958	1958	1958	1958	0
514	20231030	105900	10388684	1958	1958	1958	1958	0
515	20231030	105800	10388684	1958	1958	1958	1958	0
516	20231030	105700	10388684	1958	1958	1958	1958	0
517	20231030	105600	10388684	1958	1958	1958	1958	0
518	20231030	105500	10388684	1958	1958	1958	1958	0
519	20231030	105400	10388684	1958	1958	1958	1958	0
520	20231030	105300	10388684	1958	1958	1958	1958	0
521	20231030	105200	10388684	1958	1958	1958	1958	0
522	20231030	105100	10388684	1958	1958	1958	1958	0
523	20231030	105000	10388684	1958	1958	1958	1958	0
524	20231030	104900	10388684	1958	1958	1958	1958	0
525	20231030	104800	10388684	1958	1958	1958	1958	0
526	20231030	104700	10388684	1958	1958	1958	1958	0
527	20231030	104600	10388684	1958	1958	1958	1958	0
528	20231030	104500	10388684	1958	1958	1958	1958	0
529	20231030	104400	10388684	1958	1958	1958	1958	0
530	20231030	104300	10388684	1958	1958	1958	1958	0
531	20231030	104200	10388684	1958	1958	1958	1958	0
532	20231030	104100	10388684	1958	1958	1958	1958	0
533	20231030	104000	10388684	1958	1958	1958	1958	0
534	20231030	103900	10388684	1958	1958	1958	1958	0
535	20231030	103800	10388684	1958	1958	1958	1958	0
536	20231030	103700	10388684	1958	1958	1958	1958	0
537	20231030	103600	10388684	1958	1958	1958	1958	0
538	20231030	103500	10388684	1958	1958	1958	1958	0
539	20231030	103400	10388684	1958	1958	1958	1958	0
540	20231030	103300	10388684	1958	1958	1958	1958	0
541	20231030	103200	10388684	1958	1958	1958	1958	0
542	20231030	103100	10388684	1958	1958	1958	1958	0
543	20231030	103000	10388684	1958	1958	1958	1958	9
544	20231030	102900	10371062	1958	1946	1958	1946	376
545	20231030	102800	9639342	1946	1946	1946	1946	0
546	20231030	102700	9639342	1946	1946	1946	1946	0
547	20231030	102600	9639342	1946	1946	1946	1946	0
548	20231030	102500	9639342	1946	1946	1946	1946	0
549	20231030	102400	9639342	1946	1946	1946	1946	0
550	20231030	102300	9639342	1946	1946	1946	1946	0
551	20231030	102200	9639342	1946	1946	1946	1946	0
552	20231030	102100	9639342	1946	1946	1946	1946	1
553	20231030	102000	9637396	1958	1958	1958	1958	0
554	20231030	101900	9637396	1958	1958	1958	1958	1
555	20231030	101800	9635438	1947	1958	1958	1947	2
556	20231030	101700	9631533	1946	1946	1946	1946	0
557	20231030	101600	9631533	1946	1946	1946	1946	0
558	20231030	101500	9631533	1946	1946	1946	1946	0
559	20231030	101400	9631533	1946	1946	1946	1946	0
560	20231030	101300	9631533	1946	1946	1946	1946	0
561	20231030	101200	9631533	1946	1946	1946	1946	0
562	20231030	101100	9631533	1946	1946	1946	1946	0
563	20231030	101000	9631533	1946	1946	1946	1946	0
564	20231030	100900	9631533	1946	1946	1946	1946	0
565	20231030	100800	9631533	1946	1946	1946	1946	0
566	20231030	100700	9631533	1946	1946	1946	1946	0
567	20231030	100600	9631533	1946	1946	1946	1946	0
568	20231030	100500	9631533	1946	1946	1946	1946	0
569	20231030	100400	9631533	1946	1946	1946	1946	0
570	20231030	100300	9631533	1946	1946	1946	1946	0
571	20231030	100200	9631533	1946	1946	1946	1946	0
572	20231030	100100	9631533	1946	1946	1946	1946	0
573	20231030	100000	9631533	1946	1946	1946	1946	133
574	20231030	095900	9372715	1962	1962	1962	1962	0
575	20231030	095800	9372715	1962	1962	1962	1962	0
576	20231030	095700	9372715	1962	1962	1962	1962	0
577	20231030	095600	9372715	1962	1962	1962	1962	0
578	20231030	095500	9372715	1962	1962	1962	1962	0
579	20231030	095400	9372715	1962	1962	1962	1962	0
580	20231030	095300	9372715	1962	1962	1962	1962	0
581	20231030	095200	9372715	1962	1962	1962	1962	0
582	20231030	095100	9372715	1962	1962	1962	1962	0
583	20231030	095000	9372715	1962	1962	1962	1962	0
584	20231030	094900	9372715	1962	1945	1962	1945	1421
585	20231030	094800	6608836	1946	1946	1946	1946	14
586	20231030	094700	6581592	1962	1962	1962	1962	0
587	20231030	094600	6581592	1962	1962	1962	1962	0
588	20231030	094500	6581592	1962	1962	1962	1962	0
589	20231030	094400	6581592	1962	1948	1962	1946	69
590	20231030	094300	6447168	1949	1951	1951	1949	533
591	20231030	094200	5407328	1954	1957	1963	1954	9
592	20231030	094100	5389715	1960	1953	1963	1951	25
593	20231030	094000	5340879	1953	1953	1953	1953	1
594	20231030	093900	5338926	1969	1969	1969	1969	0
595	20231030	093800	5338926	1969	1969	1969	1969	0
596	20231030	093700	5338926	1969	1969	1969	1969	0
597	20231030	093600	5338926	1969	1969	1969	1969	0
598	20231030	093500	5338926	1969	1969	1969	1969	0
599	20231030	093400	5338926	1969	1969	1969	1969	0
600	20231030	093300	5338926	1969	1945	1969	1945	401
601	20231030	093200	4558933	1969	1942	1969	1942	940
602	20231030	093100	2733426	1977	1977	1977	1977	0
603	20231030	093000	2733426	1977	1977	1977	1977	0
604	20231030	092900	2733426	1977	1977	1977	1977	0
605	20231030	092800	2733426	1977	1977	1977	1977	0
606	20231030	092700	2733426	1977	1977	1977	1977	0
607	20231030	092600	2733426	1977	1977	1977	1977	0
608	20231030	092500	2733426	1977	1977	1977	1977	0
609	20231030	092400	2733426	1977	1977	1977	1977	0
610	20231030	092300	2733426	1977	1977	1977	1977	0
611	20231030	092200	2733426	1977	1977	1977	1977	1
612	20231030	092100	2731449	1977	1977	1977	1977	0
613	20231030	092000	2731449	1977	1977	1977	1977	0
614	20231030	091900	2731449	1977	1977	1977	1977	0
615	20231030	091800	2731449	1977	1977	1977	1977	0
616	20231030	091700	2731449	1977	1977	1977	1977	1
617	20231030	091600	2729472	1981	1981	1981	1981	0
618	20231030	091500	2729472	1981	1981	1981	1981	0
619	20231030	091400	2729472	1981	1981	1981	1981	0
620	20231030	091300	2729472	1981	1980	1981	1980	11
621	20231030	091200	2707691	1980	1979	1980	1937	132
622	20231030	091100	2450455	1979	1979	1979	1970	58
623	20231030	091000	2336003	1979	1979	1979	1979	1
624	20231030	090900	2334024	1979	1979	1979	1979	0
625	20231030	090800	2334024	1979	1979	1979	1979	5
626	20231030	090700	2324129	1979	1968	1979	1968	25
627	20231030	090600	2274786	1943	1945	1945	1943	22
628	20231030	090500	2232038	1990	1990	1990	1990	0
629	20231030	090400	2232038	1990	1990	1990	1990	0
630	20231030	090300	2232038	1990	1990	1990	1990	0
631	20231030	090200	2232038	1990	1962	1990	1962	620
632	20231030	090100	1007563	1962	1930	1962	1930	320
633	20231030	090000	385793	1931	1900	1931	1900	203