KissMeData/050760/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	192200	10045049	1945	1945	1945	1945	1022
3	20231006	192100	10045049	1945	1945	1945	1945	0
4	20231006	192000	10045049	1945	1945	1945	1945	0
5	20231006	191900	10045049	1945	1945	1945	1945	0
6	20231006	191800	10045049	1945	1945	1945	1945	0
7	20231006	191700	10045049	1945	1945	1945	1945	0
8	20231006	191600	10045049	1945	1945	1945	1945	0
9	20231006	191500	10045049	1945	1945	1945	1945	0
10	20231006	191400	10045049	1945	1945	1945	1945	0
11	20231006	191300	10045049	1945	1945	1945	1945	0
12	20231006	191200	10045049	1945	1945	1945	1945	0
13	20231006	191100	10045049	1945	1945	1945	1945	0
14	20231006	191000	10045049	1945	1945	1945	1945	0
15	20231006	190900	10045049	1945	1945	1945	1945	0
16	20231006	190800	10045049	1945	1945	1945	1945	0
17	20231006	190700	10045049	1945	1945	1945	1945	0
18	20231006	190600	10045049	1945	1945	1945	1945	0
19	20231006	190500	10045049	1945	1945	1945	1945	0
20	20231006	190400	10045049	1945	1945	1945	1945	0
21	20231006	190300	10045049	1945	1945	1945	1945	0
22	20231006	190200	10045049	1945	1945	1945	1945	0
23	20231006	190100	10045049	1945	1945	1945	1945	0
24	20231006	190000	10045049	1945	1945	1945	1945	0
25	20231006	185900	10045049	1945	1945	1945	1945	0
26	20231006	185800	10045049	1945	1945	1945	1945	0
27	20231006	185700	10045049	1945	1945	1945	1945	0
28	20231006	185600	10045049	1945	1945	1945	1945	0
29	20231006	185500	10045049	1945	1945	1945	1945	0
30	20231006	185400	10045049	1945	1945	1945	1945	0
31	20231006	185300	10045049	1945	1945	1945	1945	0
32	20231006	185200	10045049	1945	1945	1945	1945	1022
33	20231006	185100	10045049	1945	1945	1945	1945	0
34	20231006	185000	10045049	1945	1945	1945	1945	0
35	20231006	184900	10045049	1945	1945	1945	1945	0
36	20231006	184800	10045049	1945	1945	1945	1945	0
37	20231006	184700	10045049	1945	1945	1945	1945	0
38	20231006	184600	10045049	1945	1945	1945	1945	0
39	20231006	184500	10045049	1945	1945	1945	1945	0
40	20231006	184400	10045049	1945	1945	1945	1945	0
41	20231006	184300	10045049	1945	1945	1945	1945	0
42	20231006	184200	10045049	1945	1945	1945	1945	0
43	20231006	184100	10045049	1945	1945	1945	1945	0
44	20231006	184000	10045049	1945	1945	1945	1945	0
45	20231006	183900	10045049	1945	1945	1945	1945	0
46	20231006	183800	10045049	1945	1945	1945	1945	0
47	20231006	183700	10045049	1945	1945	1945	1945	0
48	20231006	183600	10045049	1945	1945	1945	1945	0
49	20231006	183500	10045049	1945	1945	1945	1945	0
50	20231006	183400	10045049	1945	1945	1945	1945	0
51	20231006	183300	10045049	1945	1945	1945	1945	0
52	20231006	183200	10045049	1945	1945	1945	1945	0
53	20231006	183100	10045049	1945	1945	1945	1945	0
54	20231006	183000	10045049	1945	1945	1945	1945	0
55	20231006	182900	10045049	1945	1945	1945	1945	0
56	20231006	182800	10045049	1945	1945	1945	1945	0
57	20231006	182700	10045049	1945	1945	1945	1945	0
58	20231006	182600	10045049	1945	1945	1945	1945	0
59	20231006	182500	10045049	1945	1945	1945	1945	0
60	20231006	182400	10045049	1945	1945	1945	1945	0
61	20231006	182300	10045049	1945	1945	1945	1945	0
62	20231006	182200	10045049	1945	1945	1945	1945	1022
63	20231006	182100	10045049	1945	1945	1945	1945	0
64	20231006	182000	10045049	1945	1945	1945	1945	0
65	20231006	181900	10045049	1945	1945	1945	1945	0
66	20231006	181800	10045049	1945	1945	1945	1945	0
67	20231006	181700	10045049	1945	1945	1945	1945	0
68	20231006	181600	10045049	1945	1945	1945	1945	0
69	20231006	181500	10045049	1945	1945	1945	1945	0
70	20231006	181400	10045049	1945	1945	1945	1945	0
71	20231006	181300	10045049	1945	1945	1945	1945	0
72	20231006	181200	10045049	1945	1945	1945	1945	0
73	20231006	181100	10045049	1945	1945	1945	1945	0
74	20231006	181000	10045049	1945	1945	1945	1945	0
75	20231006	180900	10045049	1945	1945	1945	1945	0
76	20231006	180800	10045049	1945	1945	1945	1945	0
77	20231006	180700	10045049	1945	1945	1945	1945	0
78	20231006	180600	10045049	1945	1945	1945	1945	0
79	20231006	180500	10045049	1945	1945	1945	1945	0
80	20231006	180400	10045049	1945	1945	1945	1945	0
81	20231006	180300	10045049	1945	1945	1945	1945	0
82	20231006	180200	10045049	1945	1945	1945	1945	0
83	20231006	180100	10045049	1945	1945	1945	1945	0
84	20231006	180000	10045049	1945	1945	1945	1945	0
85	20231006	175900	10045049	1945	1945	1945	1945	0
86	20231006	175800	10045049	1945	1945	1945	1945	0
87	20231006	175700	10045049	1945	1945	1945	1945	0
88	20231006	175600	10045049	1945	1945	1945	1945	0
89	20231006	175500	10045049	1945	1945	1945	1945	0
90	20231006	175400	10045049	1945	1945	1945	1945	0
91	20231006	175300	10045049	1945	1945	1945	1945	0
92	20231006	175200	10045049	1945	1945	1945	1945	1022
93	20231006	175100	10045049	1945	1945	1945	1945	0
94	20231006	175000	10045049	1945	1945	1945	1945	0
95	20231006	174900	10045049	1945	1945	1945	1945	0
96	20231006	174800	10045049	1945	1945	1945	1945	0
97	20231006	174700	10045049	1945	1945	1945	1945	0
98	20231006	174600	10045049	1945	1945	1945	1945	0
99	20231006	174500	10045049	1945	1945	1945	1945	0
100	20231006	174400	10045049	1945	1945	1945	1945	0
101	20231006	174300	10045049	1945	1945	1945	1945	0
102	20231006	174200	10045049	1945	1945	1945	1945	0
103	20231006	174100	10045049	1945	1945	1945	1945	0
104	20231006	174000	10045049	1945	1945	1945	1945	0
105	20231006	173900	10045049	1945	1945	1945	1945	0
106	20231006	173800	10045049	1945	1945	1945	1945	0
107	20231006	173700	10045049	1945	1945	1945	1945	0
108	20231006	173600	10045049	1945	1945	1945	1945	0
109	20231006	173500	10045049	1945	1945	1945	1945	0
110	20231006	173400	10045049	1945	1945	1945	1945	0
111	20231006	173300	10045049	1945	1945	1945	1945	0
112	20231006	173200	10045049	1945	1945	1945	1945	0
113	20231006	173100	10045049	1945	1945	1945	1945	0
114	20231006	173000	10045049	1945	1945	1945	1945	0
115	20231006	172900	10045049	1945	1945	1945	1945	0
116	20231006	172800	10045049	1945	1945	1945	1945	0
117	20231006	172700	10045049	1945	1945	1945	1945	0
118	20231006	172600	10045049	1945	1945	1945	1945	0
119	20231006	172500	10045049	1945	1945	1945	1945	0
120	20231006	172400	10045049	1945	1945	1945	1945	0
121	20231006	172300	10045049	1945	1945	1945	1945	0
122	20231006	172200	10045049	1945	1945	1945	1945	1022
123	20231006	172100	10045049	1945	1945	1945	1945	0
124	20231006	172000	10045049	1945	1945	1945	1945	0
125	20231006	171900	10045049	1945	1945	1945	1945	0
126	20231006	171800	10045049	1945	1945	1945	1945	0
127	20231006	171700	10045049	1945	1945	1945	1945	0
128	20231006	171600	10045049	1945	1945	1945	1945	0
129	20231006	171500	10045049	1945	1945	1945	1945	0
130	20231006	171400	10045049	1945	1945	1945	1945	0
131	20231006	171300	10045049	1945	1945	1945	1945	0
132	20231006	171200	10045049	1945	1945	1945	1945	0
133	20231006	171100	10045049	1945	1945	1945	1945	0
134	20231006	171000	10045049	1945	1945	1945	1945	0
135	20231006	170900	10045049	1945	1945	1945	1945	0
136	20231006	170800	10045049	1945	1945	1945	1945	0
137	20231006	170700	10045049	1945	1945	1945	1945	0
138	20231006	170600	10045049	1945	1945	1945	1945	0
139	20231006	170500	10045049	1945	1945	1945	1945	0
140	20231006	170400	10045049	1945	1945	1945	1945	0
141	20231006	170300	10045049	1945	1945	1945	1945	0
142	20231006	170200	10045049	1945	1945	1945	1945	0
143	20231006	170100	10045049	1945	1945	1945	1945	0
144	20231006	170000	10045049	1945	1945	1945	1945	0
145	20231006	165900	10045049	1945	1945	1945	1945	0
146	20231006	165800	10045049	1945	1945	1945	1945	0
147	20231006	165700	10045049	1945	1945	1945	1945	0
148	20231006	165600	10045049	1945	1945	1945	1945	0
149	20231006	165500	10045049	1945	1945	1945	1945	0
150	20231006	165400	10045049	1945	1945	1945	1945	0
151	20231006	165300	10045049	1945	1945	1945	1945	0
152	20231006	165200	10045049	1945	1945	1945	1945	1022
153	20231006	165100	10045049	1945	1945	1945	1945	0
154	20231006	165000	10045049	1945	1945	1945	1945	0
155	20231006	164900	10045049	1945	1945	1945	1945	0
156	20231006	164800	10045049	1945	1945	1945	1945	0
157	20231006	164700	10045049	1945	1945	1945	1945	0
158	20231006	164600	10045049	1945	1945	1945	1945	0
159	20231006	164500	10045049	1945	1945	1945	1945	0
160	20231006	164400	10045049	1945	1945	1945	1945	0
161	20231006	164300	10045049	1945	1945	1945	1945	0
162	20231006	164200	10045049	1945	1945	1945	1945	0
163	20231006	164100	10045049	1945	1945	1945	1945	0
164	20231006	164000	10045049	1945	1945	1945	1945	0
165	20231006	163900	10045049	1945	1945	1945	1945	0
166	20231006	163800	10045049	1945	1945	1945	1945	0
167	20231006	163700	10045049	1945	1945	1945	1945	0
168	20231006	163600	10045049	1945	1945	1945	1945	0
169	20231006	163500	10045049	1945	1945	1945	1945	0
170	20231006	163400	10045049	1945	1945	1945	1945	0
171	20231006	163300	10045049	1945	1945	1945	1945	0
172	20231006	163200	10045049	1945	1945	1945	1945	0
173	20231006	163100	10045049	1945	1945	1945	1945	0
174	20231006	163000	10045049	1945	1945	1945	1945	0
175	20231006	162900	10045049	1945	1945	1945	1945	0
176	20231006	162800	10045049	1945	1945	1945	1945	0
177	20231006	162700	10045049	1945	1945	1945	1945	0
178	20231006	162600	10045049	1945	1945	1945	1945	0
179	20231006	162500	10045049	1945	1945	1945	1945	0
180	20231006	162400	10045049	1945	1945	1945	1945	0
181	20231006	162300	10045049	1945	1945	1945	1945	0
182	20231006	162200	10045049	1945	1945	1945	1945	1022
183	20231006	162100	10045049	1945	1945	1945	1945	0
184	20231006	162000	10045049	1945	1945	1945	1945	0
185	20231006	161900	10045049	1945	1945	1945	1945	0
186	20231006	161800	10045049	1945	1945	1945	1945	0
187	20231006	161700	10045049	1945	1945	1945	1945	0
188	20231006	161600	10045049	1945	1945	1945	1945	0
189	20231006	161500	10045049	1945	1945	1945	1945	0
190	20231006	161400	10045049	1945	1945	1945	1945	0
191	20231006	161300	10045049	1945	1945	1945	1945	0
192	20231006	161200	10045049	1945	1945	1945	1945	0
193	20231006	161100	10045049	1945	1945	1945	1945	0
194	20231006	161000	10045049	1945	1945	1945	1945	0
195	20231006	160900	10045049	1945	1945	1945	1945	0
196	20231006	160800	10045049	1945	1945	1945	1945	0
197	20231006	160700	10045049	1945	1945	1945	1945	0
198	20231006	160600	10045049	1945	1945	1945	1945	0
199	20231006	160500	10045049	1945	1945	1945	1945	0
200	20231006	160400	10045049	1945	1945	1945	1945	0
201	20231006	160300	10045049	1945	1945	1945	1945	0
202	20231006	160200	10045049	1945	1945	1945	1945	0
203	20231006	160100	10045049	1945	1945	1945	1945	0
204	20231006	160000	10045049	1945	1945	1945	1945	0
205	20231006	155900	10045049	1945	1945	1945	1945	0
206	20231006	155800	10045049	1945	1945	1945	1945	0
207	20231006	155700	10045049	1945	1945	1945	1945	0
208	20231006	155600	10045049	1945	1945	1945	1945	0
209	20231006	155500	10045049	1945	1945	1945	1945	0
210	20231006	155400	10045049	1945	1945	1945	1945	0
211	20231006	155300	10045049	1945	1945	1945	1945	0
212	20231006	155200	10045049	1945	1945	1945	1945	1022
213	20231006	155100	10045049	1945	1945	1945	1945	0
214	20231006	155000	10045049	1945	1945	1945	1945	0
215	20231006	154900	10045049	1945	1945	1945	1945	0
216	20231006	154800	10045049	1945	1945	1945	1945	0
217	20231006	154700	10045049	1945	1945	1945	1945	0
218	20231006	154600	10045049	1945	1945	1945	1945	0
219	20231006	154500	10045049	1945	1945	1945	1945	0
220	20231006	154400	10045049	1945	1945	1945	1945	0
221	20231006	154300	10045049	1945	1945	1945	1945	0
222	20231006	154200	10045049	1945	1945	1945	1945	0
223	20231006	154100	10045049	1945	1945	1945	1945	0
224	20231006	154000	10045049	1945	1945	1945	1945	0
225	20231006	153900	10045049	1945	1945	1945	1945	0
226	20231006	153800	10045049	1945	1945	1945	1945	0
227	20231006	153700	10045049	1945	1945	1945	1945	0
228	20231006	153600	10045049	1945	1945	1945	1945	0
229	20231006	153500	10045049	1945	1945	1945	1945	0
230	20231006	153400	10045049	1945	1945	1945	1945	0
231	20231006	153300	10045049	1945	1945	1945	1945	0
232	20231006	153200	10045049	1945	1945	1945	1945	0
233	20231006	153100	10045049	1945	1945	1945	1945	0
234	20231006	153000	10045049	1945	1945	1945	1945	1022
235	20231006	152900	8057259	1954	1954	1954	1954	0
236	20231006	152800	8057259	1954	1954	1954	1954	0
237	20231006	152700	8057259	1954	1954	1954	1954	0
238	20231006	152600	8057259	1954	1954	1954	1954	0
239	20231006	152500	8057259	1954	1954	1954	1954	0
240	20231006	152400	8057259	1954	1954	1954	1954	0
241	20231006	152300	8057259	1954	1954	1954	1954	0
242	20231006	152200	8057259	1954	1954	1954	1954	0
243	20231006	152100	8057259	1954	1954	1954	1954	0
244	20231006	152000	8057259	1954	1954	1954	1954	0
245	20231006	151900	8057259	1954	1954	1954	1954	1
246	20231006	151800	8055305	1950	1951	1951	1950	489
247	20231006	151700	7101753	1954	1954	1954	1954	0
248	20231006	151600	7101753	1954	1954	1954	1954	0
249	20231006	151500	7101753	1954	1954	1954	1954	0
250	20231006	151400	7101753	1954	1954	1954	1954	0
251	20231006	151300	7101753	1954	1954	1954	1954	0
252	20231006	151200	7101753	1954	1954	1954	1954	0
253	20231006	151100	7101753	1954	1954	1954	1954	0
254	20231006	151000	7101753	1954	1954	1954	1954	0
255	20231006	150900	7101753	1954	1954	1954	1954	0
256	20231006	150800	7101753	1954	1954	1954	1954	0
257	20231006	150700	7101753	1954	1954	1954	1954	0
258	20231006	150600	7101753	1954	1954	1954	1954	0
259	20231006	150500	7101753	1954	1954	1954	1954	0
260	20231006	150400	7101753	1954	1954	1954	1954	50
261	20231006	150300	7004053	1949	1949	1949	1949	0
262	20231006	150200	7004053	1949	1949	1949	1949	1
263	20231006	150100	7002104	1949	1949	1949	1949	0
264	20231006	150000	7002104	1949	1949	1949	1949	81
265	20231006	145900	6844235	1955	1955	1955	1955	0
266	20231006	145800	6844235	1955	1955	1955	1955	0
267	20231006	145700	6844235	1955	1955	1955	1955	0
268	20231006	145600	6844235	1955	1955	1955	1955	0
269	20231006	145500	6844235	1955	1955	1955	1955	0
270	20231006	145400	6844235	1955	1955	1955	1955	0
271	20231006	145300	6844235	1955	1955	1955	1955	0
272	20231006	145200	6844235	1955	1955	1955	1955	0
273	20231006	145100	6844235	1955	1955	1955	1955	0
274	20231006	145000	6844235	1955	1955	1955	1955	0
275	20231006	144900	6844235	1955	1955	1955	1955	0
276	20231006	144800	6844235	1955	1955	1955	1955	0
277	20231006	144700	6844235	1955	1955	1955	1955	0
278	20231006	144600	6844235	1955	1955	1955	1955	0
279	20231006	144500	6844235	1955	1955	1955	1955	0
280	20231006	144400	6844235	1955	1955	1955	1955	0
281	20231006	144300	6844235	1955	1955	1955	1955	0
282	20231006	144200	6844235	1955	1955	1955	1955	0
283	20231006	144100	6844235	1955	1955	1955	1955	0
284	20231006	144000	6844235	1955	1955	1955	1955	0
285	20231006	143900	6844235	1955	1955	1955	1955	0
286	20231006	143800	6844235	1955	1955	1955	1955	0
287	20231006	143700	6844235	1955	1955	1955	1955	0
288	20231006	143600	6844235	1955	1955	1955	1955	0
289	20231006	143500	6844235	1955	1955	1955	1955	0
290	20231006	143400	6844235	1955	1955	1955	1955	0
291	20231006	143300	6844235	1955	1955	1955	1955	1
292	20231006	143200	6842280	1947	1948	1948	1947	14
293	20231006	143100	6815012	1955	1955	1955	1955	0
294	20231006	143000	6815012	1955	1955	1955	1955	0
295	20231006	142900	6815012	1955	1955	1955	1955	0
296	20231006	142800	6815012	1955	1955	1955	1955	0
297	20231006	142700	6815012	1955	1955	1955	1955	0
298	20231006	142600	6815012	1955	1955	1955	1955	0
299	20231006	142500	6815012	1955	1955	1955	1955	0
300	20231006	142400	6815012	1955	1955	1955	1955	0
301	20231006	142300	6815012	1955	1955	1955	1955	0
302	20231006	142200	6815012	1955	1955	1955	1955	0
303	20231006	142100	6815012	1955	1955	1955	1955	0
304	20231006	142000	6815012	1955	1955	1955	1955	0
305	20231006	141900	6815012	1955	1955	1955	1955	0
306	20231006	141800	6815012	1955	1955	1955	1955	0
307	20231006	141700	6815012	1955	1955	1955	1955	1
308	20231006	141600	6813057	1947	1947	1947	1947	0
309	20231006	141500	6813057	1947	1947	1947	1947	0
310	20231006	141400	6813057	1947	1947	1947	1947	0
311	20231006	141300	6813057	1947	1947	1947	1947	0
312	20231006	141200	6813057	1947	1947	1947	1947	30
313	20231006	141100	6754647	1955	1955	1955	1955	0
314	20231006	141000	6754647	1955	1955	1955	1955	0
315	20231006	140900	6754647	1955	1955	1955	1955	0
316	20231006	140800	6754647	1955	1955	1955	1955	0
317	20231006	140700	6754647	1955	1951	1955	1951	22
318	20231006	140600	6711699	1947	1947	1947	1947	0
319	20231006	140500	6711699	1947	1947	1947	1947	0
320	20231006	140400	6711699	1947	1947	1947	1947	0
321	20231006	140300	6711699	1947	1947	1947	1947	0
322	20231006	140200	6711699	1947	1947	1947	1947	12
323	20231006	140100	6688335	1955	1955	1955	1955	0
324	20231006	140000	6688335	1955	1955	1955	1955	0
325	20231006	135900	6688335	1955	1955	1955	1955	0
326	20231006	135800	6688335	1955	1955	1955	1955	0
327	20231006	135700	6688335	1955	1955	1955	1955	0
328	20231006	135600	6688335	1955	1955	1955	1955	0
329	20231006	135500	6688335	1955	1955	1955	1955	0
330	20231006	135400	6688335	1955	1955	1955	1955	0
331	20231006	135300	6688335	1955	1955	1955	1955	0
332	20231006	135200	6688335	1955	1955	1955	1955	1
333	20231006	135100	6686380	1946	1946	1946	1946	0
334	20231006	135000	6686380	1946	1946	1946	1946	0
335	20231006	134900	6686380	1946	1946	1946	1946	0
336	20231006	134800	6686380	1946	1946	1946	1946	0
337	20231006	134700	6686380	1946	1946	1946	1946	200
338	20231006	134600	6297180	1946	1946	1946	1946	100
339	20231006	134500	6102580	1945	1945	1945	1945	0
340	20231006	134400	6102580	1945	1945	1945	1945	0
341	20231006	134300	6102580	1945	1945	1945	1945	0
342	20231006	134200	6102580	1945	1945	1945	1945	0
343	20231006	134100	6102580	1945	1945	1945	1945	0
344	20231006	134000	6102580	1945	1945	1945	1945	0
345	20231006	133900	6102580	1945	1945	1945	1945	0
346	20231006	133800	6102580	1945	1945	1945	1945	0
347	20231006	133700	6102580	1945	1945	1945	1945	0
348	20231006	133600	6102580	1945	1945	1945	1945	0
349	20231006	133500	6102580	1945	1945	1945	1945	0
350	20231006	133400	6102580	1945	1945	1945	1945	0
351	20231006	133300	6102580	1945	1945	1945	1945	0
352	20231006	133200	6102580	1945	1945	1945	1945	0
353	20231006	133100	6102580	1945	1945	1945	1945	6
354	20231006	133000	6090910	1945	1945	1945	1945	0
355	20231006	132900	6090910	1945	1945	1945	1945	0
356	20231006	132800	6090910	1945	1946	1946	1945	165
357	20231006	132700	5769973	1959	1959	1959	1959	0
358	20231006	132600	5769973	1959	1959	1959	1959	0
359	20231006	132500	5769973	1959	1959	1959	1959	0
360	20231006	132400	5769973	1959	1959	1959	1959	0
361	20231006	132300	5769973	1959	1959	1959	1959	0
362	20231006	132200	5769973	1959	1959	1959	1959	0
363	20231006	132100	5769973	1959	1959	1959	1959	0
364	20231006	132000	5769973	1959	1959	1959	1959	0
365	20231006	131900	5769973	1959	1959	1959	1959	0
366	20231006	131800	5769973	1959	1959	1959	1959	0
367	20231006	131700	5769973	1959	1959	1959	1959	11
368	20231006	131600	5748424	1945	1945	1945	1945	0
369	20231006	131500	5748424	1945	1945	1945	1945	0
370	20231006	131400	5748424	1945	1945	1945	1945	0
371	20231006	131300	5748424	1945	1945	1945	1945	0
372	20231006	131200	5748424	1945	1945	1945	1945	0
373	20231006	131100	5748424	1945	1945	1945	1945	0
374	20231006	131000	5748424	1945	1945	1945	1945	0
375	20231006	130900	5748424	1945	1945	1945	1945	0
376	20231006	130800	5748424	1945	1957	1957	1945	116
377	20231006	130700	5522202	1957	1957	1957	1957	0
378	20231006	130600	5522202	1957	1957	1957	1957	0
379	20231006	130500	5522202	1957	1957	1957	1957	1
380	20231006	130400	5520245	1960	1960	1960	1960	0
381	20231006	130300	5520245	1960	1960	1960	1960	0
382	20231006	130200	5520245	1960	1960	1960	1960	0
383	20231006	130100	5520245	1960	1960	1960	1960	0
384	20231006	130000	5520245	1960	1960	1960	1960	0
385	20231006	125900	5520245	1960	1960	1960	1960	0
386	20231006	125800	5520245	1960	1960	1960	1960	0
387	20231006	125700	5520245	1960	1960	1960	1960	0
388	20231006	125600	5520245	1960	1960	1960	1960	0
389	20231006	125500	5520245	1960	1960	1960	1960	0
390	20231006	125400	5520245	1960	1960	1960	1960	0
391	20231006	125300	5520245	1960	1960	1960	1960	0
392	20231006	125200	5520245	1960	1960	1960	1960	0
393	20231006	125100	5520245	1960	1959	1960	1959	3
394	20231006	125000	5514367	1953	1953	1953	1953	73
395	20231006	124900	5371798	1953	1953	1953	1953	0
396	20231006	124800	5371798	1953	1953	1953	1953	2
397	20231006	124700	5367892	1960	1960	1960	1960	0
398	20231006	124600	5367892	1960	1960	1960	1960	0
399	20231006	124500	5367892	1960	1960	1960	1960	0
400	20231006	124400	5367892	1960	1960	1960	1960	0
401	20231006	124300	5367892	1960	1960	1960	1960	0
402	20231006	124200	5367892	1960	1960	1960	1960	0
403	20231006	124100	5367892	1960	1960	1960	1960	0
404	20231006	124000	5367892	1960	1960	1960	1960	0
405	20231006	123900	5367892	1960	1960	1960	1960	0
406	20231006	123800	5367892	1960	1960	1960	1960	0
407	20231006	123700	5367892	1960	1960	1960	1960	0
408	20231006	123600	5367892	1960	1960	1960	1960	0
409	20231006	123500	5367892	1960	1960	1960	1960	0
410	20231006	123400	5367892	1960	1960	1960	1960	0
411	20231006	123300	5367892	1960	1960	1960	1960	0
412	20231006	123200	5367892	1960	1960	1960	1960	0
413	20231006	123100	5367892	1960	1960	1960	1960	0
414	20231006	123000	5367892	1960	1960	1960	1960	0
415	20231006	122900	5367892	1960	1960	1960	1960	0
416	20231006	122800	5367892	1960	1960	1960	1960	0
417	20231006	122700	5367892	1960	1960	1960	1960	0
418	20231006	122600	5367892	1960	1960	1960	1960	0
419	20231006	122500	5367892	1960	1960	1960	1960	0
420	20231006	122400	5367892	1960	1960	1960	1960	0
421	20231006	122300	5367892	1960	1960	1960	1960	0
422	20231006	122200	5367892	1960	1960	1960	1960	0
423	20231006	122100	5367892	1960	1960	1960	1960	0
424	20231006	122000	5367892	1960	1960	1960	1960	0
425	20231006	121900	5367892	1960	1960	1960	1960	0
426	20231006	121800	5367892	1960	1960	1960	1960	0
427	20231006	121700	5367892	1960	1960	1960	1960	0
428	20231006	121600	5367892	1960	1960	1960	1960	0
429	20231006	121500	5367892	1960	1960	1960	1960	0
430	20231006	121400	5367892	1960	1960	1960	1960	0
431	20231006	121300	5367892	1960	1960	1960	1960	0
432	20231006	121200	5367892	1960	1960	1960	1960	0
433	20231006	121100	5367892	1960	1960	1960	1960	0
434	20231006	121000	5367892	1960	1960	1960	1960	0
435	20231006	120900	5367892	1960	1960	1960	1960	0
436	20231006	120800	5367892	1960	1960	1960	1960	0
437	20231006	120700	5367892	1960	1960	1960	1960	0
438	20231006	120600	5367892	1960	1960	1960	1960	0
439	20231006	120500	5367892	1960	1960	1960	1960	0
440	20231006	120400	5367892	1960	1960	1960	1960	0
441	20231006	120300	5367892	1960	1960	1960	1960	0
442	20231006	120200	5367892	1960	1960	1960	1960	0
443	20231006	120100	5367892	1960	1954	1960	1954	34
444	20231006	120000	5301450	1955	1955	1955	1955	0
445	20231006	115900	5301450	1955	1955	1955	1955	0
446	20231006	115800	5301450	1955	1955	1955	1955	0
447	20231006	115700	5301450	1955	1955	1955	1955	478
448	20231006	115600	4366960	1955	1952	1955	1952	22
449	20231006	115500	4323994	1955	1955	1955	1955	0
450	20231006	115400	4323994	1955	1955	1955	1955	0
451	20231006	115300	4323994	1955	1955	1955	1955	0
452	20231006	115200	4323994	1955	1955	1955	1955	0
453	20231006	115100	4323994	1955	1955	1955	1955	1
454	20231006	115000	4322039	1939	1939	1939	1939	0
455	20231006	114900	4322039	1939	1939	1939	1939	3
456	20231006	114800	4316222	1955	1955	1955	1955	0
457	20231006	114700	4316222	1955	1955	1955	1955	0
458	20231006	114600	4316222	1955	1955	1955	1955	0
459	20231006	114500	4316222	1955	1955	1955	1955	0
460	20231006	114400	4316222	1955	1955	1955	1955	0
461	20231006	114300	4316222	1955	1955	1955	1955	0
462	20231006	114200	4316222	1955	1955	1955	1955	0
463	20231006	114100	4316222	1955	1955	1955	1955	0
464	20231006	114000	4316222	1955	1955	1955	1955	0
465	20231006	113900	4316222	1955	1955	1955	1955	0
466	20231006	113800	4316222	1955	1955	1955	1955	0
467	20231006	113700	4316222	1955	1955	1955	1955	0
468	20231006	113600	4316222	1955	1955	1955	1955	0
469	20231006	113500	4316222	1955	1955	1955	1955	0
470	20231006	113400	4316222	1955	1955	1955	1955	0
471	20231006	113300	4316222	1955	1955	1955	1955	0
472	20231006	113200	4316222	1955	1955	1955	1955	0
473	20231006	113100	4316222	1955	1955	1955	1955	0
474	20231006	113000	4316222	1955	1955	1955	1955	0
475	20231006	112900	4316222	1955	1955	1955	1955	0
476	20231006	112800	4316222	1955	1955	1955	1955	0
477	20231006	112700	4316222	1955	1955	1955	1955	0
478	20231006	112600	4316222	1955	1955	1955	1955	0
479	20231006	112500	4316222	1955	1955	1955	1955	0
480	20231006	112400	4316222	1955	1955	1955	1955	0
481	20231006	112300	4316222	1955	1955	1955	1955	0
482	20231006	112200	4316222	1955	1955	1955	1955	0
483	20231006	112100	4316222	1955	1955	1955	1955	0
484	20231006	112000	4316222	1955	1955	1955	1955	1
485	20231006	111900	4314267	1936	1936	1936	1936	4
486	20231006	111800	4306523	1955	1955	1955	1955	0
487	20231006	111700	4306523	1955	1955	1955	1955	0
488	20231006	111600	4306523	1955	1955	1955	1955	0
489	20231006	111500	4306523	1955	1955	1955	1955	0
490	20231006	111400	4306523	1955	1955	1955	1955	0
491	20231006	111300	4306523	1955	1955	1955	1955	0
492	20231006	111200	4306523	1955	1955	1955	1955	0
493	20231006	111100	4306523	1955	1955	1955	1955	0
494	20231006	111000	4306523	1955	1955	1955	1955	0
495	20231006	110900	4306523	1955	1955	1955	1955	0
496	20231006	110800	4306523	1955	1955	1955	1955	0
497	20231006	110700	4306523	1955	1955	1955	1955	0
498	20231006	110600	4306523	1955	1955	1955	1955	0
499	20231006	110500	4306523	1955	1955	1955	1955	0
500	20231006	110400	4306523	1955	1955	1955	1955	0
501	20231006	110300	4306523	1955	1955	1955	1955	0
502	20231006	110200	4306523	1955	1955	1955	1955	0
503	20231006	110100	4306523	1955	1955	1955	1955	0
504	20231006	110000	4306523	1955	1955	1955	1955	0
505	20231006	105900	4306523	1955	1955	1955	1955	0
506	20231006	105800	4306523	1955	1955	1955	1955	0
507	20231006	105700	4306523	1955	1955	1955	1955	0
508	20231006	105600	4306523	1955	1955	1955	1955	1
509	20231006	105500	4304568	1963	1963	1963	1963	0
510	20231006	105400	4304568	1963	1963	1963	1963	0
511	20231006	105300	4304568	1963	1963	1963	1963	0
512	20231006	105200	4304568	1963	1963	1963	1963	0
513	20231006	105100	4304568	1963	1963	1963	1963	0
514	20231006	105000	4304568	1963	1954	1964	1954	74
515	20231006	104900	4159953	1954	1954	1954	1954	0
516	20231006	104800	4159953	1954	1954	1954	1954	0
517	20231006	104700	4159953	1954	1954	1954	1954	0
518	20231006	104600	4159953	1954	1954	1954	1954	0
519	20231006	104500	4159953	1954	1954	1954	1954	0
520	20231006	104400	4159953	1954	1954	1954	1954	0
521	20231006	104300	4159953	1954	1954	1954	1954	1
522	20231006	104200	4157999	1954	1954	1954	1954	0
523	20231006	104100	4157999	1954	1954	1954	1954	0
524	20231006	104000	4157999	1954	1954	1954	1954	0
525	20231006	103900	4157999	1954	1954	1954	1954	1
526	20231006	103800	4156045	1954	1954	1954	1954	0
527	20231006	103700	4156045	1954	1954	1954	1954	0
528	20231006	103600	4156045	1954	1954	1954	1954	0
529	20231006	103500	4156045	1954	1954	1954	1954	1
530	20231006	103400	4154091	1930	1930	1930	1930	0
531	20231006	103300	4154091	1930	1930	1930	1930	0
532	20231006	103200	4154091	1930	1930	1930	1930	1
533	20231006	103100	4152161	1961	1961	1961	1961	0
534	20231006	103000	4152161	1961	1961	1961	1961	0
535	20231006	102900	4152161	1961	1961	1961	1961	0
536	20231006	102800	4152161	1961	1961	1961	1961	0
537	20231006	102700	4152161	1961	1961	1961	1961	0
538	20231006	102600	4152161	1961	1961	1961	1961	0
539	20231006	102500	4152161	1961	1961	1961	1961	0
540	20231006	102400	4152161	1961	1961	1961	1961	0
541	20231006	102300	4152161	1961	1961	1961	1961	0
542	20231006	102200	4152161	1961	1961	1961	1961	0
543	20231006	102100	4152161	1961	1961	1961	1961	0
544	20231006	102000	4152161	1961	1961	1961	1961	1
545	20231006	101900	4150200	1950	1950	1950	1950	71
546	20231006	101800	4011750	1950	1950	1950	1950	0
547	20231006	101700	4011750	1950	1950	1950	1950	0
548	20231006	101600	4011750	1950	1950	1950	1950	0
549	20231006	101500	4011750	1950	1950	1950	1950	0
550	20231006	101400	4011750	1950	1950	1950	1950	0
551	20231006	101300	4011750	1950	1950	1950	1950	0
552	20231006	101200	4011750	1950	1950	1950	1950	0
553	20231006	101100	4011750	1950	1950	1950	1950	0
554	20231006	101000	4011750	1950	1950	1950	1950	0
555	20231006	100900	4011750	1950	1950	1950	1950	0
556	20231006	100800	4011750	1950	1950	1950	1950	1
557	20231006	100700	4009800	1950	1950	1950	1950	0
558	20231006	100600	4009800	1950	1950	1950	1950	1
559	20231006	100500	4007850	1950	1950	1950	1950	0
560	20231006	100400	4007850	1950	1950	1950	1950	0
561	20231006	100300	4007850	1950	1950	1950	1950	0
562	20231006	100200	4007850	1950	1950	1950	1950	0
563	20231006	100100	4007850	1950	1950	1950	1950	0
564	20231006	100000	4007850	1950	1950	1950	1950	0
565	20231006	095900	4007850	1950	1950	1950	1950	0
566	20231006	095800	4007850	1950	1950	1950	1950	0
567	20231006	095700	4007850	1950	1950	1950	1950	0
568	20231006	095600	4007850	1950	1950	1950	1950	0
569	20231006	095500	4007850	1950	1950	1950	1950	0
570	20231006	095400	4007850	1950	1950	1950	1950	0
571	20231006	095300	4007850	1950	1950	1950	1950	0
572	20231006	095200	4007850	1950	1950	1950	1950	0
573	20231006	095100	4007850	1950	1950	1950	1950	0
574	20231006	095000	4007850	1950	1950	1950	1950	0
575	20231006	094900	4007850	1950	1950	1950	1950	0
576	20231006	094800	4007850	1950	1950	1950	1950	0
577	20231006	094700	4007850	1950	1950	1950	1950	0
578	20231006	094600	4007850	1950	1950	1950	1950	1
579	20231006	094500	4005900	1950	1950	1950	1950	0
580	20231006	094400	4005900	1950	1950	1950	1950	0
581	20231006	094300	4005900	1950	1950	1950	1950	0
582	20231006	094200	4005900	1950	1950	1950	1950	0
583	20231006	094100	4005900	1950	1950	1950	1950	0
584	20231006	094000	4005900	1950	1950	1950	1950	0
585	20231006	093900	4005900	1950	1950	1950	1950	0
586	20231006	093800	4005900	1950	1950	1950	1950	0
587	20231006	093700	4005900	1950	1950	1950	1950	0
588	20231006	093600	4005900	1950	1950	1950	1950	1
589	20231006	093500	4003950	1956	1956	1956	1956	0
590	20231006	093400	4003950	1956	1956	1956	1956	0
591	20231006	093300	4003950	1956	1956	1956	1956	0
592	20231006	093200	4003950	1956	1956	1956	1956	1
593	20231006	093100	4001994	1967	1958	1967	1958	200
594	20231006	093000	3609673	1960	1939	1960	1939	29
595	20231006	092900	3553371	1939	1939	1939	1939	1
596	20231006	092800	3551432	1941	1941	1941	1941	0
597	20231006	092700	3551432	1941	1941	1941	1941	0
598	20231006	092600	3551432	1941	1941	1941	1941	0
599	20231006	092500	3551432	1941	1941	1941	1941	0
600	20231006	092400	3551432	1941	1941	1941	1941	0
601	20231006	092300	3551432	1941	1941	1941	1941	0
602	20231006	092200	3551432	1941	1937	1941	1937	51
603	20231006	092100	3452537	1939	1939	1939	1939	0
604	20231006	092000	3452537	1939	1939	1939	1939	0
605	20231006	091900	3452537	1939	1939	1939	1939	2
606	20231006	091800	3448659	1921	1923	1923	1921	300
607	20231006	091700	2872317	1959	1959	1959	1959	0
608	20231006	091600	2872317	1959	1959	1959	1959	0
609	20231006	091500	2872317	1959	1959	1959	1959	0
610	20231006	091400	2872317	1959	1951	1959	1951	50
611	20231006	091300	2774439	1959	1959	1959	1959	0
612	20231006	091200	2774439	1959	1959	1959	1959	0
613	20231006	091100	2774439	1959	1959	1959	1959	0
614	20231006	091000	2774439	1959	1959	1959	1959	0
615	20231006	090900	2774439	1959	1959	1959	1959	0
616	20231006	090800	2774439	1959	1959	1959	1959	1
617	20231006	090700	2772480	1920	1920	1920	1920	0
618	20231006	090600	2772480	1920	1920	1920	1920	0
619	20231006	090500	2772480	1920	1920	1920	1920	0
620	20231006	090400	2772480	1920	1920	1920	1920	0
621	20231006	090300	2772480	1920	1920	1920	1920	0
622	20231006	090200	2772480	1920	1920	1920	1920	0
623	20231006	090100	2772480	1920	1920	1920	1920	0
624	20231006	090000	2772480	1920	1920	1920	1920	1444