KissMeData/050760/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	193000	61728449	1931	1931	1931	1931	457
3	20231108	192900	61728449	1931	1931	1931	1931	0
4	20231108	192800	61728449	1931	1931	1931	1931	0
5	20231108	192700	61728449	1931	1931	1931	1931	0
6	20231108	192600	61728449	1931	1931	1931	1931	0
7	20231108	192500	61728449	1931	1931	1931	1931	0
8	20231108	192400	61728449	1931	1931	1931	1931	0
9	20231108	192300	61728449	1931	1931	1931	1931	0
10	20231108	192200	61728449	1931	1931	1931	1931	0
11	20231108	192100	61728449	1931	1931	1931	1931	0
12	20231108	192000	61728449	1931	1931	1931	1931	0
13	20231108	191900	61728449	1931	1931	1931	1931	0
14	20231108	191800	61728449	1931	1931	1931	1931	0
15	20231108	191700	61728449	1931	1931	1931	1931	0
16	20231108	191600	61728449	1931	1931	1931	1931	0
17	20231108	191500	61728449	1931	1931	1931	1931	0
18	20231108	191400	61728449	1931	1931	1931	1931	0
19	20231108	191300	61728449	1931	1931	1931	1931	0
20	20231108	191200	61728449	1931	1931	1931	1931	0
21	20231108	191100	61728449	1931	1931	1931	1931	0
22	20231108	191000	61728449	1931	1931	1931	1931	0
23	20231108	190900	61728449	1931	1931	1931	1931	0
24	20231108	190800	61728449	1931	1931	1931	1931	0
25	20231108	190700	61728449	1931	1931	1931	1931	0
26	20231108	190600	61728449	1931	1931	1931	1931	0
27	20231108	190500	61728449	1931	1931	1931	1931	0
28	20231108	190400	61728449	1931	1931	1931	1931	0
29	20231108	190300	61728449	1931	1931	1931	1931	0
30	20231108	190200	61728449	1931	1931	1931	1931	0
31	20231108	190100	61728449	1931	1931	1931	1931	0
32	20231108	190000	61728449	1931	1931	1931	1931	457
33	20231108	185900	61728449	1931	1931	1931	1931	0
34	20231108	185800	61728449	1931	1931	1931	1931	0
35	20231108	185700	61728449	1931	1931	1931	1931	0
36	20231108	185600	61728449	1931	1931	1931	1931	0
37	20231108	185500	61728449	1931	1931	1931	1931	0
38	20231108	185400	61728449	1931	1931	1931	1931	0
39	20231108	185300	61728449	1931	1931	1931	1931	0
40	20231108	185200	61728449	1931	1931	1931	1931	0
41	20231108	185100	61728449	1931	1931	1931	1931	0
42	20231108	185000	61728449	1931	1931	1931	1931	0
43	20231108	184900	61728449	1931	1931	1931	1931	0
44	20231108	184800	61728449	1931	1931	1931	1931	0
45	20231108	184700	61728449	1931	1931	1931	1931	0
46	20231108	184600	61728449	1931	1931	1931	1931	0
47	20231108	184500	61728449	1931	1931	1931	1931	0
48	20231108	184400	61728449	1931	1931	1931	1931	0
49	20231108	184300	61728449	1931	1931	1931	1931	0
50	20231108	184200	61728449	1931	1931	1931	1931	0
51	20231108	184100	61728449	1931	1931	1931	1931	0
52	20231108	184000	61728449	1931	1931	1931	1931	0
53	20231108	183900	61728449	1931	1931	1931	1931	0
54	20231108	183800	61728449	1931	1931	1931	1931	0
55	20231108	183700	61728449	1931	1931	1931	1931	0
56	20231108	183600	61728449	1931	1931	1931	1931	0
57	20231108	183500	61728449	1931	1931	1931	1931	0
58	20231108	183400	61728449	1931	1931	1931	1931	0
59	20231108	183300	61728449	1931	1931	1931	1931	0
60	20231108	183200	61728449	1931	1931	1931	1931	0
61	20231108	183100	61728449	1931	1931	1931	1931	0
62	20231108	183000	61728449	1931	1931	1931	1931	457
63	20231108	182900	61728449	1931	1931	1931	1931	0
64	20231108	182800	61728449	1931	1931	1931	1931	0
65	20231108	182700	61728449	1931	1931	1931	1931	0
66	20231108	182600	61728449	1931	1931	1931	1931	0
67	20231108	182500	61728449	1931	1931	1931	1931	0
68	20231108	182400	61728449	1931	1931	1931	1931	0
69	20231108	182300	61728449	1931	1931	1931	1931	0
70	20231108	182200	61728449	1931	1931	1931	1931	0
71	20231108	182100	61728449	1931	1931	1931	1931	0
72	20231108	182000	61728449	1931	1931	1931	1931	0
73	20231108	181900	61728449	1931	1931	1931	1931	0
74	20231108	181800	61728449	1931	1931	1931	1931	0
75	20231108	181700	61728449	1931	1931	1931	1931	0
76	20231108	181600	61728449	1931	1931	1931	1931	0
77	20231108	181500	61728449	1931	1931	1931	1931	0
78	20231108	181400	61728449	1931	1931	1931	1931	0
79	20231108	181300	61728449	1931	1931	1931	1931	0
80	20231108	181200	61728449	1931	1931	1931	1931	0
81	20231108	181100	61728449	1931	1931	1931	1931	0
82	20231108	181000	61728449	1931	1931	1931	1931	0
83	20231108	180900	61728449	1931	1931	1931	1931	0
84	20231108	180800	61728449	1931	1931	1931	1931	0
85	20231108	180700	61728449	1931	1931	1931	1931	0
86	20231108	180600	61728449	1931	1931	1931	1931	0
87	20231108	180500	61728449	1931	1931	1931	1931	0
88	20231108	180400	61728449	1931	1931	1931	1931	0
89	20231108	180300	61728449	1931	1931	1931	1931	0
90	20231108	180200	61728449	1931	1931	1931	1931	0
91	20231108	180100	61728449	1931	1931	1931	1931	0
92	20231108	180000	61728449	1931	1931	1931	1931	457
93	20231108	175900	61728449	1931	1931	1931	1931	0
94	20231108	175800	61728449	1931	1931	1931	1931	0
95	20231108	175700	61728449	1931	1931	1931	1931	0
96	20231108	175600	61728449	1931	1931	1931	1931	0
97	20231108	175500	61728449	1931	1931	1931	1931	0
98	20231108	175400	61728449	1931	1931	1931	1931	0
99	20231108	175300	61728449	1931	1931	1931	1931	0
100	20231108	175200	61728449	1931	1931	1931	1931	0
101	20231108	175100	61728449	1931	1931	1931	1931	0
102	20231108	175000	61728449	1931	1931	1931	1931	0
103	20231108	174900	61728449	1931	1931	1931	1931	0
104	20231108	174800	61728449	1931	1931	1931	1931	0
105	20231108	174700	61728449	1931	1931	1931	1931	0
106	20231108	174600	61728449	1931	1931	1931	1931	0
107	20231108	174500	61728449	1931	1931	1931	1931	0
108	20231108	174400	61728449	1931	1931	1931	1931	0
109	20231108	174300	61728449	1931	1931	1931	1931	0
110	20231108	174200	61728449	1931	1931	1931	1931	0
111	20231108	174100	61728449	1931	1931	1931	1931	0
112	20231108	174000	61728449	1931	1931	1931	1931	0
113	20231108	173900	61728449	1931	1931	1931	1931	0
114	20231108	173800	61728449	1931	1931	1931	1931	0
115	20231108	173700	61728449	1931	1931	1931	1931	0
116	20231108	173600	61728449	1931	1931	1931	1931	0
117	20231108	173500	61728449	1931	1931	1931	1931	0
118	20231108	173400	61728449	1931	1931	1931	1931	0
119	20231108	173300	61728449	1931	1931	1931	1931	0
120	20231108	173200	61728449	1931	1931	1931	1931	0
121	20231108	173100	61728449	1931	1931	1931	1931	0
122	20231108	173000	61728449	1931	1931	1931	1931	457
123	20231108	172900	61728449	1931	1931	1931	1931	0
124	20231108	172800	61728449	1931	1931	1931	1931	0
125	20231108	172700	61728449	1931	1931	1931	1931	0
126	20231108	172600	61728449	1931	1931	1931	1931	0
127	20231108	172500	61728449	1931	1931	1931	1931	0
128	20231108	172400	61728449	1931	1931	1931	1931	0
129	20231108	172300	61728449	1931	1931	1931	1931	0
130	20231108	172200	61728449	1931	1931	1931	1931	0
131	20231108	172100	61728449	1931	1931	1931	1931	0
132	20231108	172000	61728449	1931	1931	1931	1931	0
133	20231108	171900	61728449	1931	1931	1931	1931	0
134	20231108	171800	61728449	1931	1931	1931	1931	0
135	20231108	171700	61728449	1931	1931	1931	1931	0
136	20231108	171600	61728449	1931	1931	1931	1931	0
137	20231108	171500	61728449	1931	1931	1931	1931	0
138	20231108	171400	61728449	1931	1931	1931	1931	0
139	20231108	171300	61728449	1931	1931	1931	1931	0
140	20231108	171200	61728449	1931	1931	1931	1931	0
141	20231108	171100	61728449	1931	1931	1931	1931	0
142	20231108	171000	61728449	1931	1931	1931	1931	0
143	20231108	170900	61728449	1931	1931	1931	1931	0
144	20231108	170800	61728449	1931	1931	1931	1931	0
145	20231108	170700	61728449	1931	1931	1931	1931	0
146	20231108	170600	61728449	1931	1931	1931	1931	0
147	20231108	170500	61728449	1931	1931	1931	1931	0
148	20231108	170400	61728449	1931	1931	1931	1931	0
149	20231108	170300	61728449	1931	1931	1931	1931	0
150	20231108	170200	61728449	1931	1931	1931	1931	0
151	20231108	170100	61728449	1931	1931	1931	1931	0
152	20231108	170000	61728449	1931	1931	1931	1931	457
153	20231108	165900	61728449	1931	1931	1931	1931	0
154	20231108	165800	61728449	1931	1931	1931	1931	0
155	20231108	165700	61728449	1931	1931	1931	1931	0
156	20231108	165600	61728449	1931	1931	1931	1931	0
157	20231108	165500	61728449	1931	1931	1931	1931	0
158	20231108	165400	61728449	1931	1931	1931	1931	0
159	20231108	165300	61728449	1931	1931	1931	1931	0
160	20231108	165200	61728449	1931	1931	1931	1931	0
161	20231108	165100	61728449	1931	1931	1931	1931	0
162	20231108	165000	61728449	1931	1931	1931	1931	0
163	20231108	164900	61728449	1931	1931	1931	1931	0
164	20231108	164800	61728449	1931	1931	1931	1931	0
165	20231108	164700	61728449	1931	1931	1931	1931	0
166	20231108	164600	61728449	1931	1931	1931	1931	0
167	20231108	164500	61728449	1931	1931	1931	1931	0
168	20231108	164400	61728449	1931	1931	1931	1931	0
169	20231108	164300	61728449	1931	1931	1931	1931	0
170	20231108	164200	61728449	1931	1931	1931	1931	0
171	20231108	164100	61728449	1931	1931	1931	1931	0
172	20231108	164000	61728449	1931	1931	1931	1931	0
173	20231108	163900	61728449	1931	1931	1931	1931	0
174	20231108	163800	61728449	1931	1931	1931	1931	0
175	20231108	163700	61728449	1931	1931	1931	1931	0
176	20231108	163600	61728449	1931	1931	1931	1931	0
177	20231108	163500	61728449	1931	1931	1931	1931	0
178	20231108	163400	61728449	1931	1931	1931	1931	0
179	20231108	163300	61728449	1931	1931	1931	1931	0
180	20231108	163200	61728449	1931	1931	1931	1931	0
181	20231108	163100	61728449	1931	1931	1931	1931	0
182	20231108	163000	61728449	1931	1931	1931	1931	457
183	20231108	162900	61728449	1931	1931	1931	1931	0
184	20231108	162800	61728449	1931	1931	1931	1931	0
185	20231108	162700	61728449	1931	1931	1931	1931	0
186	20231108	162600	61728449	1931	1931	1931	1931	0
187	20231108	162500	61728449	1931	1931	1931	1931	0
188	20231108	162400	61728449	1931	1931	1931	1931	0
189	20231108	162300	61728449	1931	1931	1931	1931	0
190	20231108	162200	61728449	1931	1931	1931	1931	0
191	20231108	162100	61728449	1931	1931	1931	1931	0
192	20231108	162000	61728449	1931	1931	1931	1931	0
193	20231108	161900	61728449	1931	1931	1931	1931	0
194	20231108	161800	61728449	1931	1931	1931	1931	0
195	20231108	161700	61728449	1931	1931	1931	1931	0
196	20231108	161600	61728449	1931	1931	1931	1931	0
197	20231108	161500	61728449	1931	1931	1931	1931	0
198	20231108	161400	61728449	1931	1931	1931	1931	0
199	20231108	161300	61728449	1931	1931	1931	1931	0
200	20231108	161200	61728449	1931	1931	1931	1931	0
201	20231108	161100	61728449	1931	1931	1931	1931	0
202	20231108	161000	61728449	1931	1931	1931	1931	0
203	20231108	160900	61728449	1931	1931	1931	1931	0
204	20231108	160800	61728449	1931	1931	1931	1931	0
205	20231108	160700	61728449	1931	1931	1931	1931	0
206	20231108	160600	61728449	1931	1931	1931	1931	0
207	20231108	160500	61728449	1931	1931	1931	1931	0
208	20231108	160400	61728449	1931	1931	1931	1931	0
209	20231108	160300	61728449	1931	1931	1931	1931	0
210	20231108	160200	61728449	1931	1931	1931	1931	0
211	20231108	160100	61728449	1931	1931	1931	1931	0
212	20231108	160000	61728449	1931	1931	1931	1931	457
213	20231108	155900	61728449	1931	1931	1931	1931	0
214	20231108	155800	61728449	1931	1931	1931	1931	0
215	20231108	155700	61728449	1931	1931	1931	1931	0
216	20231108	155600	61728449	1931	1931	1931	1931	0
217	20231108	155500	61728449	1931	1931	1931	1931	0
218	20231108	155400	61728449	1931	1931	1931	1931	0
219	20231108	155300	61728449	1931	1931	1931	1931	0
220	20231108	155200	61728449	1931	1931	1931	1931	0
221	20231108	155100	61728449	1931	1931	1931	1931	0
222	20231108	155000	61728449	1931	1931	1931	1931	0
223	20231108	154900	61728449	1931	1931	1931	1931	0
224	20231108	154800	61728449	1931	1931	1931	1931	0
225	20231108	154700	61728449	1931	1931	1931	1931	0
226	20231108	154600	61728449	1931	1931	1931	1931	0
227	20231108	154500	61728449	1931	1931	1931	1931	0
228	20231108	154400	61728449	1931	1931	1931	1931	0
229	20231108	154300	61728449	1931	1931	1931	1931	0
230	20231108	154200	61728449	1931	1931	1931	1931	0
231	20231108	154100	61728449	1931	1931	1931	1931	0
232	20231108	154000	61728449	1931	1931	1931	1931	0
233	20231108	153900	61728449	1931	1931	1931	1931	0
234	20231108	153800	61728449	1931	1931	1931	1931	0
235	20231108	153700	61728449	1931	1931	1931	1931	0
236	20231108	153600	61728449	1931	1931	1931	1931	0
237	20231108	153500	61728449	1931	1931	1931	1931	0
238	20231108	153400	61728449	1931	1931	1931	1931	0
239	20231108	153300	61728449	1931	1931	1931	1931	0
240	20231108	153200	61728449	1931	1931	1931	1931	0
241	20231108	153100	61728449	1931	1931	1931	1931	0
242	20231108	153000	61728449	1931	1931	1931	1931	914
243	20231108	152900	60845982	1927	1927	1927	1927	0
244	20231108	152800	60845982	1927	1927	1927	1927	0
245	20231108	152700	60845982	1927	1927	1927	1927	0
246	20231108	152600	60845982	1927	1927	1927	1927	0
247	20231108	152500	60845982	1927	1927	1927	1927	0
248	20231108	152400	60845982	1927	1927	1927	1927	0
249	20231108	152300	60845982	1927	1927	1927	1927	0
250	20231108	152200	60845982	1927	1927	1927	1927	0
251	20231108	152100	60845982	1927	1927	1927	1927	0
252	20231108	152000	60845982	1927	1927	1927	1927	0
253	20231108	151900	60845982	1927	1927	1927	1927	0
254	20231108	151800	60845982	1927	1927	1927	1927	0
255	20231108	151700	60845982	1927	1927	1927	1927	0
256	20231108	151600	60845982	1927	1927	1927	1927	1
257	20231108	151500	60844055	1929	1929	1929	1929	0
258	20231108	151400	60844055	1929	1929	1929	1929	0
259	20231108	151300	60844055	1929	1929	1929	1929	0
260	20231108	151200	60844055	1929	1929	1929	1929	0
261	20231108	151100	60844055	1929	1923	1929	1923	118
262	20231108	151000	60617021	1921	1921	1921	1921	0
263	20231108	150900	60617021	1921	1921	1921	1921	0
264	20231108	150800	60617021	1921	1921	1921	1921	0
265	20231108	150700	60617021	1921	1921	1921	1921	0
266	20231108	150600	60617021	1921	1921	1921	1921	0
267	20231108	150500	60617021	1921	1921	1921	1921	0
268	20231108	150400	60617021	1921	1921	1921	1921	0
269	20231108	150300	60617021	1921	1921	1921	1921	520
270	20231108	150200	59618101	1920	1923	1923	1920	1461
271	20231108	150100	56808614	1923	1923	1923	1923	1
272	20231108	150000	56806691	1914	1914	1914	1914	0
273	20231108	145900	56806691	1914	1914	1914	1914	0
274	20231108	145800	56806691	1914	1914	1914	1914	116
275	20231108	145700	56584667	1914	1914	1914	1914	0
276	20231108	145600	56584667	1914	1914	1914	1914	0
277	20231108	145500	56584667	1914	1914	1914	1914	0
278	20231108	145400	56584667	1914	1914	1914	1914	0
279	20231108	145300	56584667	1914	1914	1914	1914	0
280	20231108	145200	56584667	1914	1914	1914	1914	0
281	20231108	145100	56584667	1914	1914	1914	1914	0
282	20231108	145000	56584667	1914	1914	1914	1914	0
283	20231108	144900	56584667	1914	1914	1914	1914	0
284	20231108	144800	56584667	1914	1914	1914	1914	1
285	20231108	144700	56582753	1906	1906	1906	1906	0
286	20231108	144600	56582753	1906	1906	1906	1906	0
287	20231108	144500	56582753	1906	1906	1906	1906	0
288	20231108	144400	56582753	1906	1906	1906	1906	125
289	20231108	144300	56344503	1906	1906	1906	1906	3
290	20231108	144200	56338785	1906	1906	1906	1906	3
291	20231108	144100	56333067	1906	1906	1906	1906	3
292	20231108	144000	56327349	1905	1906	1906	1905	777
293	20231108	143900	54847161	1906	1906	1906	1906	153
294	20231108	143800	54555543	1906	1906	1906	1906	3
295	20231108	143700	54549825	1906	1906	1906	1905	84
296	20231108	143600	54389722	1906	1907	1907	1906	3074
297	20231108	143500	48528678	1912	1912	1912	1912	0
298	20231108	143400	48528678	1912	1912	1912	1912	0
299	20231108	143300	48528678	1912	1912	1912	1912	0
300	20231108	143200	48528678	1912	1912	1912	1912	0
301	20231108	143100	48528678	1912	1912	1912	1912	0
302	20231108	143000	48528678	1912	1912	1912	1912	0
303	20231108	142900	48528678	1912	1912	1912	1912	0
304	20231108	142800	48528678	1912	1912	1912	1912	0
305	20231108	142700	48528678	1912	1912	1912	1912	0
306	20231108	142600	48528678	1912	1912	1912	1912	0
307	20231108	142500	48528678	1912	1912	1912	1912	0
308	20231108	142400	48528678	1912	1912	1912	1912	0
309	20231108	142300	48528678	1912	1912	1912	1912	1
310	20231108	142200	48526766	1907	1907	1907	1907	0
311	20231108	142100	48526766	1907	1907	1907	1907	0
312	20231108	142000	48526766	1907	1907	1907	1907	0
313	20231108	141900	48526766	1907	1907	1907	1907	0
314	20231108	141800	48526766	1907	1907	1907	1907	0
315	20231108	141700	48526766	1907	1907	1907	1907	0
316	20231108	141600	48526766	1907	1907	1907	1907	0
317	20231108	141500	48526766	1907	1907	1907	1907	0
318	20231108	141400	48526766	1907	1907	1907	1907	0
319	20231108	141300	48526766	1907	1907	1907	1907	0
320	20231108	141200	48526766	1907	1907	1907	1907	0
321	20231108	141100	48526766	1907	1907	1907	1907	703
322	20231108	141000	47186145	1907	1907	1907	1907	45
323	20231108	140900	47100330	1907	1907	1907	1907	4
324	20231108	140800	47092702	1908	1908	1908	1908	25
325	20231108	140700	47045002	1912	1912	1912	1912	0
326	20231108	140600	47045002	1912	1912	1912	1912	1
327	20231108	140500	47043090	1907	1907	1907	1907	0
328	20231108	140400	47043090	1907	1907	1907	1907	3
329	20231108	140300	47037369	1914	1914	1914	1914	0
330	20231108	140200	47037369	1914	1914	1914	1914	0
331	20231108	140100	47037369	1914	1914	1914	1914	0
332	20231108	140000	47037369	1914	1913	1914	1913	49
333	20231108	135900	46943603	1913	1913	1913	1913	0
334	20231108	135800	46943603	1913	1913	1913	1913	0
335	20231108	135700	46943603	1913	1913	1913	1913	0
336	20231108	135600	46943603	1913	1913	1913	1913	0
337	20231108	135500	46943603	1913	1913	1913	1913	0
338	20231108	135400	46943603	1913	1912	1914	1907	218
339	20231108	135300	46526672	1908	1908	1908	1908	0
340	20231108	135200	46526672	1908	1908	1908	1908	0
341	20231108	135100	46526672	1908	1908	1908	1908	0
342	20231108	135000	46526672	1908	1908	1908	1908	0
343	20231108	134900	46526672	1908	1908	1908	1908	0
344	20231108	134800	46526672	1908	1908	1908	1908	0
345	20231108	134700	46526672	1908	1908	1908	1908	0
346	20231108	134600	46526672	1908	1908	1908	1908	0
347	20231108	134500	46526672	1908	1908	1908	1908	8
348	20231108	134400	46511408	1906	1906	1906	1906	0
349	20231108	134300	46511408	1906	1906	1906	1906	0
350	20231108	134200	46511408	1906	1906	1906	1906	0
351	20231108	134100	46511408	1906	1907	1907	1906	2902
352	20231108	134000	40979192	1914	1914	1914	1914	0
353	20231108	133900	40979192	1914	1914	1914	1914	0
354	20231108	133800	40979192	1914	1914	1914	1914	0
355	20231108	133700	40979192	1914	1914	1914	1914	0
356	20231108	133600	40979192	1914	1914	1914	1914	0
357	20231108	133500	40979192	1914	1914	1914	1914	0
358	20231108	133400	40979192	1914	1914	1914	1914	0
359	20231108	133300	40979192	1914	1914	1914	1914	0
360	20231108	133200	40979192	1914	1910	1914	1910	100
361	20231108	133100	40787974	1907	1907	1907	1907	3
362	20231108	133000	40782253	1907	1907	1907	1907	0
363	20231108	132900	40782253	1907	1907	1907	1907	0
364	20231108	132800	40782253	1907	1907	1907	1907	103
365	20231108	132700	40585832	1907	1907	1907	1907	1
366	20231108	132600	40583925	1907	1907	1907	1907	0
367	20231108	132500	40583925	1907	1907	1907	1907	1
368	20231108	132400	40582018	1907	1907	1907	1907	4
369	20231108	132300	40574390	1908	1908	1908	1908	0
370	20231108	132200	40574390	1908	1908	1908	1908	0
371	20231108	132100	40574390	1908	1907	1908	1907	9
372	20231108	132000	40557226	1907	1907	1907	1907	80
373	20231108	131900	40404666	1906	1906	1906	1906	160
374	20231108	131800	40099706	1912	1912	1912	1912	0
375	20231108	131700	40099706	1912	1912	1912	1912	1
376	20231108	131600	40097794	1912	1912	1912	1912	0
377	20231108	131500	40097794	1912	1912	1912	1912	1
378	20231108	131400	40095882	1905	1905	1905	1905	0
379	20231108	131300	40095882	1905	1908	1908	1905	300
380	20231108	131200	39524111	1912	1912	1912	1912	0
381	20231108	131100	39524111	1912	1912	1912	1912	0
382	20231108	131000	39524111	1912	1912	1912	1912	7
383	20231108	130900	39510727	1924	1924	1924	1924	0
384	20231108	130800	39510727	1924	1924	1924	1924	0
385	20231108	130700	39510727	1924	1924	1924	1924	0
386	20231108	130600	39510727	1924	1924	1924	1924	0
387	20231108	130500	39510727	1924	1924	1924	1924	0
388	20231108	130400	39510727	1924	1924	1924	1924	0
389	20231108	130300	39510727	1924	1924	1924	1924	0
390	20231108	130200	39510727	1924	1924	1924	1924	0
391	20231108	130100	39510727	1924	1924	1924	1924	0
392	20231108	130000	39510727	1924	1918	1924	1918	203
393	20231108	125900	39120704	1918	1918	1918	1918	0
394	20231108	125800	39120704	1918	1918	1918	1918	0
395	20231108	125700	39120704	1918	1918	1918	1918	0
396	20231108	125600	39120704	1918	1918	1918	1918	0
397	20231108	125500	39120704	1918	1918	1918	1918	0
398	20231108	125400	39120704	1918	1918	1918	1918	0
399	20231108	125300	39120704	1918	1918	1918	1918	0
400	20231108	125200	39120704	1918	1918	1918	1918	0
401	20231108	125100	39120704	1918	1918	1918	1918	0
402	20231108	125000	39120704	1918	1918	1918	1918	0
403	20231108	124900	39120704	1918	1918	1918	1918	0
404	20231108	124800	39120704	1918	1918	1918	1918	1
405	20231108	124700	39118786	1909	1909	1909	1909	0
406	20231108	124600	39118786	1909	1909	1909	1909	0
407	20231108	124500	39118786	1909	1909	1909	1909	0
408	20231108	124400	39118786	1909	1909	1909	1909	0
409	20231108	124300	39118786	1909	1909	1909	1909	20
410	20231108	124200	39080606	1918	1918	1918	1918	0
411	20231108	124100	39080606	1918	1918	1918	1918	0
412	20231108	124000	39080606	1918	1918	1918	1918	1
413	20231108	123900	39078688	1928	1928	1928	1928	0
414	20231108	123800	39078688	1928	1928	1928	1928	0
415	20231108	123700	39078688	1928	1928	1928	1928	0
416	20231108	123600	39078688	1928	1928	1928	1928	0
417	20231108	123500	39078688	1928	1928	1928	1928	0
418	20231108	123400	39078688	1928	1928	1928	1928	0
419	20231108	123300	39078688	1928	1928	1928	1928	0
420	20231108	123200	39078688	1928	1928	1928	1928	0
421	20231108	123100	39078688	1928	1928	1928	1928	0
422	20231108	123000	39078688	1928	1928	1928	1928	0
423	20231108	122900	39078688	1928	1928	1928	1928	0
424	20231108	122800	39078688	1928	1928	1928	1928	0
425	20231108	122700	39078688	1928	1928	1928	1928	0
426	20231108	122600	39078688	1928	1928	1928	1928	0
427	20231108	122500	39078688	1928	1928	1928	1928	0
428	20231108	122400	39078688	1928	1928	1928	1928	1
429	20231108	122300	39076760	1906	1906	1906	1906	0
430	20231108	122200	39076760	1906	1906	1906	1906	0
431	20231108	122100	39076760	1906	1919	1919	1906	769
432	20231108	122000	37609928	1943	1943	1943	1943	0
433	20231108	121900	37609928	1943	1943	1943	1943	0
434	20231108	121800	37609928	1943	1943	1943	1943	0
435	20231108	121700	37609928	1943	1943	1943	1943	0
436	20231108	121600	37609928	1943	1943	1943	1943	0
437	20231108	121500	37609928	1943	1943	1943	1943	0
438	20231108	121400	37609928	1943	1943	1943	1943	0
439	20231108	121300	37609928	1943	1943	1943	1943	0
440	20231108	121200	37609928	1943	1943	1943	1943	0
441	20231108	121100	37609928	1943	1943	1943	1943	0
442	20231108	121000	37609928	1943	1943	1943	1943	0
443	20231108	120900	37609928	1943	1943	1943	1943	0
444	20231108	120800	37609928	1943	1943	1943	1943	0
445	20231108	120700	37609928	1943	1943	1943	1943	0
446	20231108	120600	37609928	1943	1943	1943	1943	0
447	20231108	120500	37609928	1943	1943	1943	1943	0
448	20231108	120400	37609928	1943	1943	1943	1943	0
449	20231108	120300	37609928	1943	1943	1943	1943	0
450	20231108	120200	37609928	1943	1943	1943	1943	0
451	20231108	120100	37609928	1943	1943	1943	1943	0
452	20231108	120000	37609928	1943	1940	1943	1940	193
453	20231108	115900	37235325	1940	1940	1940	1940	0
454	20231108	115800	37235325	1940	1940	1940	1940	0
455	20231108	115700	37235325	1940	1940	1940	1940	0
456	20231108	115600	37235325	1940	1940	1940	1940	0
457	20231108	115500	37235325	1940	1940	1940	1940	0
458	20231108	115400	37235325	1940	1940	1940	1940	0
459	20231108	115300	37235325	1940	1940	1940	1940	0
460	20231108	115200	37235325	1940	1940	1940	1940	0
461	20231108	115100	37235325	1940	1940	1940	1940	0
462	20231108	115000	37235325	1940	1939	1940	1939	100
463	20231108	114900	37041404	1940	1940	1940	1940	0
464	20231108	114800	37041404	1940	1940	1940	1940	0
465	20231108	114700	37041404	1940	1940	1940	1940	0
466	20231108	114600	37041404	1940	1940	1940	1940	0
467	20231108	114500	37041404	1940	1940	1940	1940	0
468	20231108	114400	37041404	1940	1940	1940	1940	0
469	20231108	114300	37041404	1940	1940	1940	1940	0
470	20231108	114200	37041404	1940	1940	1940	1940	0
471	20231108	114100	37041404	1940	1940	1940	1940	0
472	20231108	114000	37041404	1940	1940	1940	1940	0
473	20231108	113900	37041404	1940	1940	1940	1940	0
474	20231108	113800	37041404	1940	1940	1940	1940	0
475	20231108	113700	37041404	1940	1940	1940	1940	0
476	20231108	113600	37041404	1940	1940	1940	1940	0
477	20231108	113500	37041404	1940	1940	1940	1940	0
478	20231108	113400	37041404	1940	1940	1940	1940	0
479	20231108	113300	37041404	1940	1940	1940	1940	0
480	20231108	113200	37041404	1940	1940	1940	1940	0
481	20231108	113100	37041404	1940	1940	1940	1940	0
482	20231108	113000	37041404	1940	1940	1940	1940	0
483	20231108	112900	37041404	1940	1922	1940	1922	140
484	20231108	112800	36771896	1919	1919	1919	1919	7
485	20231108	112700	36758463	1922	1922	1922	1922	0
486	20231108	112600	36758463	1922	1922	1922	1922	0
487	20231108	112500	36758463	1922	1922	1922	1922	0
488	20231108	112400	36758463	1922	1922	1922	1922	0
489	20231108	112300	36758463	1922	1922	1922	1922	0
490	20231108	112200	36758463	1922	1922	1922	1922	0
491	20231108	112100	36758463	1922	1922	1922	1922	0
492	20231108	112000	36758463	1922	1922	1922	1922	0
493	20231108	111900	36758463	1922	1922	1922	1922	1
494	20231108	111800	36756541	1919	1919	1919	1919	0
495	20231108	111700	36756541	1919	1919	1919	1919	0
496	20231108	111600	36756541	1919	1919	1919	1919	0
497	20231108	111500	36756541	1919	1919	1919	1919	0
498	20231108	111400	36756541	1919	1919	1919	1919	0
499	20231108	111300	36756541	1919	1919	1919	1919	0
500	20231108	111200	36756541	1919	1919	1919	1919	0
501	20231108	111100	36756541	1919	1919	1919	1919	0
502	20231108	111000	36756541	1919	1919	1919	1919	0
503	20231108	110900	36756541	1919	1919	1919	1919	0
504	20231108	110800	36756541	1919	1919	1919	1919	0
505	20231108	110700	36756541	1919	1918	1919	1918	409
506	20231108	110600	35971730	1919	1919	1919	1919	0
507	20231108	110500	35971730	1919	1919	1919	1919	0
508	20231108	110400	35971730	1919	1919	1919	1919	0
509	20231108	110300	35971730	1919	1919	1919	1919	0
510	20231108	110200	35971730	1919	1919	1919	1919	0
511	20231108	110100	35971730	1919	1919	1919	1919	0
512	20231108	110000	35971730	1919	1918	1919	1918	185
513	20231108	105900	35616794	1919	1919	1919	1919	0
514	20231108	105800	35616794	1919	1919	1919	1919	0
515	20231108	105700	35616794	1919	1919	1919	1919	0
516	20231108	105600	35616794	1919	1919	1919	1919	0
517	20231108	105500	35616794	1919	1919	1919	1919	0
518	20231108	105400	35616794	1919	1919	1919	1919	0
519	20231108	105300	35616794	1919	1919	1919	1919	0
520	20231108	105200	35616794	1919	1919	1919	1919	0
521	20231108	105100	35616794	1919	1919	1919	1919	0
522	20231108	105000	35616794	1919	1918	1919	1918	200
523	20231108	104900	35233073	1918	1917	1918	1917	80
524	20231108	104800	35079712	1919	1919	1919	1919	0
525	20231108	104700	35079712	1919	1919	1919	1919	0
526	20231108	104600	35079712	1919	1919	1919	1919	0
527	20231108	104500	35079712	1919	1919	1919	1919	0
528	20231108	104400	35079712	1919	1919	1919	1919	0
529	20231108	104300	35079712	1919	1912	1919	1912	79
530	20231108	104200	34928452	1903	1903	1903	1903	0
531	20231108	104100	34928452	1903	1903	1903	1903	0
532	20231108	104000	34928452	1903	1903	1903	1903	0
533	20231108	103900	34928452	1903	1903	1903	1903	63
534	20231108	103800	34808563	1899	1899	1899	1899	0
535	20231108	103700	34808563	1899	1903	1903	1899	896
536	20231108	103600	33105449	1903	1904	1904	1903	1665
537	20231108	103500	29936936	1920	1920	1920	1920	0
538	20231108	103400	29936936	1920	1920	1920	1920	0
539	20231108	103300	29936936	1920	1920	1920	1920	0
540	20231108	103200	29936936	1920	1920	1920	1920	0
541	20231108	103100	29936936	1920	1908	1920	1908	11
542	20231108	103000	29915936	1908	1908	1920	1908	42
543	20231108	102900	29835667	1904	1909	1909	1904	1216
544	20231108	102800	27514379	1910	1910	1910	1910	0
545	20231108	102700	27514379	1910	1917	1917	1910	1965
546	20231108	102600	23757169	1917	1917	1917	1917	0
547	20231108	102500	23757169	1917	1917	1917	1917	26
548	20231108	102400	23707327	1917	1917	1917	1917	323
549	20231108	102300	23088136	1918	1926	1926	1917	7120
550	20231108	102200	9432050	1950	1950	1950	1950	0
551	20231108	102100	9432050	1950	1950	1950	1950	0
552	20231108	102000	9432050	1950	1932	1950	1932	275
553	20231108	101900	8898540	1932	1932	1932	1932	0
554	20231108	101800	8898540	1932	1932	1932	1932	0
555	20231108	101700	8898540	1932	1932	1932	1932	0
556	20231108	101600	8898540	1932	1932	1932	1932	0
557	20231108	101500	8898540	1932	1932	1932	1932	0
558	20231108	101400	8898540	1932	1932	1932	1932	0
559	20231108	101300	8898540	1932	1932	1932	1932	0
560	20231108	101200	8898540	1932	1932	1932	1932	0
561	20231108	101100	8898540	1932	1932	1932	1932	0
562	20231108	101000	8898540	1932	1932	1932	1932	0
563	20231108	100900	8898540	1932	1932	1932	1932	0
564	20231108	100800	8898540	1932	1932	1932	1932	0
565	20231108	100700	8898540	1932	1932	1932	1932	0
566	20231108	100600	8898540	1932	1932	1932	1932	0
567	20231108	100500	8898540	1932	1932	1932	1932	0
568	20231108	100400	8898540	1932	1932	1932	1932	0
569	20231108	100300	8898540	1932	1932	1932	1932	0
570	20231108	100200	8898540	1932	1932	1932	1932	0
571	20231108	100100	8898540	1932	1932	1932	1932	0
572	20231108	100000	8898540	1932	1931	1932	1931	45
573	20231108	095900	8811602	1924	1924	1924	1924	0
574	20231108	095800	8811602	1924	1925	1925	1924	204
575	20231108	095700	8419013	1939	1939	1939	1939	0
576	20231108	095600	8419013	1939	1939	1939	1939	0
577	20231108	095500	8419013	1939	1939	1939	1939	0
578	20231108	095400	8419013	1939	1939	1939	1939	0
579	20231108	095300	8419013	1939	1939	1939	1939	0
580	20231108	095200	8419013	1939	1939	1939	1939	0
581	20231108	095100	8419013	1939	1939	1939	1939	0
582	20231108	095000	8419013	1939	1939	1939	1939	0
583	20231108	094900	8419013	1939	1939	1939	1939	1
584	20231108	094800	8417074	1939	1939	1939	1939	0
585	20231108	094700	8417074	1939	1939	1939	1939	0
586	20231108	094600	8417074	1939	1939	1939	1939	1
587	20231108	094500	8415135	1926	1926	1926	1926	0
588	20231108	094400	8415135	1926	1943	1943	1926	28
589	20231108	094300	8361138	1947	1947	1947	1947	0
590	20231108	094200	8361138	1947	1947	1947	1947	0
591	20231108	094100	8361138	1947	1947	1947	1947	0
592	20231108	094000	8361138	1947	1947	1947	1947	0
593	20231108	093900	8361138	1947	1947	1947	1947	0
594	20231108	093800	8361138	1947	1947	1947	1947	0
595	20231108	093700	8361138	1947	1947	1947	1947	1
596	20231108	093600	8359191	1925	1925	1925	1925	0
597	20231108	093500	8359191	1925	1925	1925	1925	0
598	20231108	093400	8359191	1925	1936	1936	1925	343
599	20231108	093300	7697450	1954	1953	1954	1953	200
600	20231108	093200	7306680	1954	1949	1954	1949	250
601	20231108	093100	6818878	1950	1950	1950	1950	0
602	20231108	093000	6818878	1950	1950	1950	1950	0
603	20231108	092900	6818878	1950	1947	1950	1947	12
604	20231108	092800	6795510	1936	1936	1936	1936	0
605	20231108	092700	6795510	1936	1936	1936	1936	0
606	20231108	092600	6795510	1936	1936	1936	1936	1
607	20231108	092500	6793574	1949	1949	1949	1949	0
608	20231108	092400	6793574	1949	1949	1949	1949	0
609	20231108	092300	6793574	1949	1949	1949	1949	0
610	20231108	092200	6793574	1949	1949	1949	1949	0
611	20231108	092100	6793574	1949	1949	1949	1949	1
612	20231108	092000	6791625	1950	1950	1950	1950	0
613	20231108	091900	6791625	1950	1950	1950	1950	0
614	20231108	091800	6791625	1950	1936	1950	1936	34
615	20231108	091700	6725755	1938	1930	1938	1928	349
616	20231108	091600	6052229	1930	1939	1939	1930	1012
617	20231108	091500	4095545	1949	1949	1949	1949	0
618	20231108	091400	4095545	1949	1936	1949	1935	1338
619	20231108	091300	1504739	1939	1936	1939	1936	345
620	20231108	091200	836816	1936	1936	1939	1936	36
621	20231108	091100	767117	1951	1951	1951	1951	0
622	20231108	091000	767117	1951	1951	1951	1951	0
623	20231108	090900	767117	1951	1951	1951	1951	0
624	20231108	090800	767117	1951	1951	1951	1951	0
625	20231108	090700	767117	1951	1951	1951	1951	0
626	20231108	090600	767117	1951	1951	1951	1951	0
627	20231108	090500	767117	1951	1951	1951	1951	0
628	20231108	090400	767117	1951	1951	1951	1951	0
629	20231108	090300	767117	1951	1951	1951	1951	0
630	20231108	090200	767117	1951	1951	1951	1951	0
631	20231108	090100	767117	1951	1944	1951	1944	317
632	20231108	090000	149740	1940	1945	1945	1940	77