KissMeData/050760/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	192200	18043586	1952	1952	1952	1952	482
3	20231026	192100	18043586	1952	1952	1952	1952	0
4	20231026	192000	18043586	1952	1952	1952	1952	0
5	20231026	191900	18043586	1952	1952	1952	1952	0
6	20231026	191800	18043586	1952	1952	1952	1952	0
7	20231026	191700	18043586	1952	1952	1952	1952	0
8	20231026	191600	18043586	1952	1952	1952	1952	0
9	20231026	191500	18043586	1952	1952	1952	1952	0
10	20231026	191400	18043586	1952	1952	1952	1952	0
11	20231026	191300	18043586	1952	1952	1952	1952	0
12	20231026	191200	18043586	1952	1952	1952	1952	0
13	20231026	191100	18043586	1952	1952	1952	1952	0
14	20231026	191000	18043586	1952	1952	1952	1952	0
15	20231026	190900	18043586	1952	1952	1952	1952	0
16	20231026	190800	18043586	1952	1952	1952	1952	0
17	20231026	190700	18043586	1952	1952	1952	1952	0
18	20231026	190600	18043586	1952	1952	1952	1952	0
19	20231026	190500	18043586	1952	1952	1952	1952	0
20	20231026	190400	18043586	1952	1952	1952	1952	0
21	20231026	190300	18043586	1952	1952	1952	1952	0
22	20231026	190200	18043586	1952	1952	1952	1952	0
23	20231026	190100	18043586	1952	1952	1952	1952	0
24	20231026	190000	18043586	1952	1952	1952	1952	0
25	20231026	185900	18043586	1952	1952	1952	1952	0
26	20231026	185800	18043586	1952	1952	1952	1952	0
27	20231026	185700	18043586	1952	1952	1952	1952	0
28	20231026	185600	18043586	1952	1952	1952	1952	0
29	20231026	185500	18043586	1952	1952	1952	1952	0
30	20231026	185400	18043586	1952	1952	1952	1952	0
31	20231026	185300	18043586	1952	1952	1952	1952	0
32	20231026	185200	18043586	1952	1952	1952	1952	482
33	20231026	185100	18043586	1952	1952	1952	1952	0
34	20231026	185000	18043586	1952	1952	1952	1952	0
35	20231026	184900	18043586	1952	1952	1952	1952	0
36	20231026	184800	18043586	1952	1952	1952	1952	0
37	20231026	184700	18043586	1952	1952	1952	1952	0
38	20231026	184600	18043586	1952	1952	1952	1952	0
39	20231026	184500	18043586	1952	1952	1952	1952	0
40	20231026	184400	18043586	1952	1952	1952	1952	0
41	20231026	184300	18043586	1952	1952	1952	1952	0
42	20231026	184200	18043586	1952	1952	1952	1952	0
43	20231026	184100	18043586	1952	1952	1952	1952	0
44	20231026	184000	18043586	1952	1952	1952	1952	0
45	20231026	183900	18043586	1952	1952	1952	1952	0
46	20231026	183800	18043586	1952	1952	1952	1952	0
47	20231026	183700	18043586	1952	1952	1952	1952	0
48	20231026	183600	18043586	1952	1952	1952	1952	0
49	20231026	183500	18043586	1952	1952	1952	1952	0
50	20231026	183400	18043586	1952	1952	1952	1952	0
51	20231026	183300	18043586	1952	1952	1952	1952	0
52	20231026	183200	18043586	1952	1952	1952	1952	0
53	20231026	183100	18043586	1952	1952	1952	1952	0
54	20231026	183000	18043586	1952	1952	1952	1952	0
55	20231026	182900	18043586	1952	1952	1952	1952	0
56	20231026	182800	18043586	1952	1952	1952	1952	0
57	20231026	182700	18043586	1952	1952	1952	1952	0
58	20231026	182600	18043586	1952	1952	1952	1952	0
59	20231026	182500	18043586	1952	1952	1952	1952	0
60	20231026	182400	18043586	1952	1952	1952	1952	0
61	20231026	182300	18043586	1952	1952	1952	1952	0
62	20231026	182200	18043586	1952	1952	1952	1952	482
63	20231026	182100	18043586	1952	1952	1952	1952	0
64	20231026	182000	18043586	1952	1952	1952	1952	0
65	20231026	181900	18043586	1952	1952	1952	1952	0
66	20231026	181800	18043586	1952	1952	1952	1952	0
67	20231026	181700	18043586	1952	1952	1952	1952	0
68	20231026	181600	18043586	1952	1952	1952	1952	0
69	20231026	181500	18043586	1952	1952	1952	1952	0
70	20231026	181400	18043586	1952	1952	1952	1952	0
71	20231026	181300	18043586	1952	1952	1952	1952	0
72	20231026	181200	18043586	1952	1952	1952	1952	0
73	20231026	181100	18043586	1952	1952	1952	1952	0
74	20231026	181000	18043586	1952	1952	1952	1952	0
75	20231026	180900	18043586	1952	1952	1952	1952	0
76	20231026	180800	18043586	1952	1952	1952	1952	0
77	20231026	180700	18043586	1952	1952	1952	1952	0
78	20231026	180600	18043586	1952	1952	1952	1952	0
79	20231026	180500	18043586	1952	1952	1952	1952	0
80	20231026	180400	18043586	1952	1952	1952	1952	0
81	20231026	180300	18043586	1952	1952	1952	1952	0
82	20231026	180200	18043586	1952	1952	1952	1952	0
83	20231026	180100	18043586	1952	1952	1952	1952	0
84	20231026	180000	18043586	1952	1952	1952	1952	0
85	20231026	175900	18043586	1952	1952	1952	1952	0
86	20231026	175800	18043586	1952	1952	1952	1952	0
87	20231026	175700	18043586	1952	1952	1952	1952	0
88	20231026	175600	18043586	1952	1952	1952	1952	0
89	20231026	175500	18043586	1952	1952	1952	1952	0
90	20231026	175400	18043586	1952	1952	1952	1952	0
91	20231026	175300	18043586	1952	1952	1952	1952	0
92	20231026	175200	18043586	1952	1952	1952	1952	482
93	20231026	175100	18043586	1952	1952	1952	1952	0
94	20231026	175000	18043586	1952	1952	1952	1952	0
95	20231026	174900	18043586	1952	1952	1952	1952	0
96	20231026	174800	18043586	1952	1952	1952	1952	0
97	20231026	174700	18043586	1952	1952	1952	1952	0
98	20231026	174600	18043586	1952	1952	1952	1952	0
99	20231026	174500	18043586	1952	1952	1952	1952	0
100	20231026	174400	18043586	1952	1952	1952	1952	0
101	20231026	174300	18043586	1952	1952	1952	1952	0
102	20231026	174200	18043586	1952	1952	1952	1952	0
103	20231026	174100	18043586	1952	1952	1952	1952	0
104	20231026	174000	18043586	1952	1952	1952	1952	0
105	20231026	173900	18043586	1952	1952	1952	1952	0
106	20231026	173800	18043586	1952	1952	1952	1952	0
107	20231026	173700	18043586	1952	1952	1952	1952	0
108	20231026	173600	18043586	1952	1952	1952	1952	0
109	20231026	173500	18043586	1952	1952	1952	1952	0
110	20231026	173400	18043586	1952	1952	1952	1952	0
111	20231026	173300	18043586	1952	1952	1952	1952	0
112	20231026	173200	18043586	1952	1952	1952	1952	0
113	20231026	173100	18043586	1952	1952	1952	1952	0
114	20231026	173000	18043586	1952	1952	1952	1952	0
115	20231026	172900	18043586	1952	1952	1952	1952	0
116	20231026	172800	18043586	1952	1952	1952	1952	0
117	20231026	172700	18043586	1952	1952	1952	1952	0
118	20231026	172600	18043586	1952	1952	1952	1952	0
119	20231026	172500	18043586	1952	1952	1952	1952	0
120	20231026	172400	18043586	1952	1952	1952	1952	0
121	20231026	172300	18043586	1952	1952	1952	1952	0
122	20231026	172200	18043586	1952	1952	1952	1952	482
123	20231026	172100	18043586	1952	1952	1952	1952	0
124	20231026	172000	18043586	1952	1952	1952	1952	0
125	20231026	171900	18043586	1952	1952	1952	1952	0
126	20231026	171800	18043586	1952	1952	1952	1952	0
127	20231026	171700	18043586	1952	1952	1952	1952	0
128	20231026	171600	18043586	1952	1952	1952	1952	0
129	20231026	171500	18043586	1952	1952	1952	1952	0
130	20231026	171400	18043586	1952	1952	1952	1952	0
131	20231026	171300	18043586	1952	1952	1952	1952	0
132	20231026	171200	18043586	1952	1952	1952	1952	0
133	20231026	171100	18043586	1952	1952	1952	1952	0
134	20231026	171000	18043586	1952	1952	1952	1952	0
135	20231026	170900	18043586	1952	1952	1952	1952	0
136	20231026	170800	18043586	1952	1952	1952	1952	0
137	20231026	170700	18043586	1952	1952	1952	1952	0
138	20231026	170600	18043586	1952	1952	1952	1952	0
139	20231026	170500	18043586	1952	1952	1952	1952	0
140	20231026	170400	18043586	1952	1952	1952	1952	0
141	20231026	170300	18043586	1952	1952	1952	1952	0
142	20231026	170200	18043586	1952	1952	1952	1952	0
143	20231026	170100	18043586	1952	1952	1952	1952	0
144	20231026	170000	18043586	1952	1952	1952	1952	0
145	20231026	165900	18043586	1952	1952	1952	1952	0
146	20231026	165800	18043586	1952	1952	1952	1952	0
147	20231026	165700	18043586	1952	1952	1952	1952	0
148	20231026	165600	18043586	1952	1952	1952	1952	0
149	20231026	165500	18043586	1952	1952	1952	1952	0
150	20231026	165400	18043586	1952	1952	1952	1952	0
151	20231026	165300	18043586	1952	1952	1952	1952	0
152	20231026	165200	18043586	1952	1952	1952	1952	482
153	20231026	165100	18043586	1952	1952	1952	1952	0
154	20231026	165000	18043586	1952	1952	1952	1952	0
155	20231026	164900	18043586	1952	1952	1952	1952	0
156	20231026	164800	18043586	1952	1952	1952	1952	0
157	20231026	164700	18043586	1952	1952	1952	1952	0
158	20231026	164600	18043586	1952	1952	1952	1952	0
159	20231026	164500	18043586	1952	1952	1952	1952	0
160	20231026	164400	18043586	1952	1952	1952	1952	0
161	20231026	164300	18043586	1952	1952	1952	1952	0
162	20231026	164200	18043586	1952	1952	1952	1952	0
163	20231026	164100	18043586	1952	1952	1952	1952	0
164	20231026	164000	18043586	1952	1952	1952	1952	0
165	20231026	163900	18043586	1952	1952	1952	1952	0
166	20231026	163800	18043586	1952	1952	1952	1952	0
167	20231026	163700	18043586	1952	1952	1952	1952	0
168	20231026	163600	18043586	1952	1952	1952	1952	0
169	20231026	163500	18043586	1952	1952	1952	1952	0
170	20231026	163400	18043586	1952	1952	1952	1952	0
171	20231026	163300	18043586	1952	1952	1952	1952	0
172	20231026	163200	18043586	1952	1952	1952	1952	0
173	20231026	163100	18043586	1952	1952	1952	1952	0
174	20231026	163000	18043586	1952	1952	1952	1952	0
175	20231026	162900	18043586	1952	1952	1952	1952	0
176	20231026	162800	18043586	1952	1952	1952	1952	0
177	20231026	162700	18043586	1952	1952	1952	1952	0
178	20231026	162600	18043586	1952	1952	1952	1952	0
179	20231026	162500	18043586	1952	1952	1952	1952	0
180	20231026	162400	18043586	1952	1952	1952	1952	0
181	20231026	162300	18043586	1952	1952	1952	1952	0
182	20231026	162200	18043586	1952	1952	1952	1952	482
183	20231026	162100	18043586	1952	1952	1952	1952	0
184	20231026	162000	18043586	1952	1952	1952	1952	0
185	20231026	161900	18043586	1952	1952	1952	1952	0
186	20231026	161800	18043586	1952	1952	1952	1952	0
187	20231026	161700	18043586	1952	1952	1952	1952	0
188	20231026	161600	18043586	1952	1952	1952	1952	0
189	20231026	161500	18043586	1952	1952	1952	1952	0
190	20231026	161400	18043586	1952	1952	1952	1952	0
191	20231026	161300	18043586	1952	1952	1952	1952	0
192	20231026	161200	18043586	1952	1952	1952	1952	0
193	20231026	161100	18043586	1952	1952	1952	1952	0
194	20231026	161000	18043586	1952	1952	1952	1952	0
195	20231026	160900	18043586	1952	1952	1952	1952	0
196	20231026	160800	18043586	1952	1952	1952	1952	0
197	20231026	160700	18043586	1952	1952	1952	1952	0
198	20231026	160600	18043586	1952	1952	1952	1952	0
199	20231026	160500	18043586	1952	1952	1952	1952	0
200	20231026	160400	18043586	1952	1952	1952	1952	0
201	20231026	160300	18043586	1952	1952	1952	1952	0
202	20231026	160200	18043586	1952	1952	1952	1952	0
203	20231026	160100	18043586	1952	1952	1952	1952	0
204	20231026	160000	18043586	1952	1952	1952	1952	0
205	20231026	155900	18043586	1952	1952	1952	1952	0
206	20231026	155800	18043586	1952	1952	1952	1952	0
207	20231026	155700	18043586	1952	1952	1952	1952	0
208	20231026	155600	18043586	1952	1952	1952	1952	0
209	20231026	155500	18043586	1952	1952	1952	1952	0
210	20231026	155400	18043586	1952	1952	1952	1952	0
211	20231026	155300	18043586	1952	1952	1952	1952	0
212	20231026	155200	18043586	1952	1952	1952	1952	482
213	20231026	155100	18043586	1952	1952	1952	1952	0
214	20231026	155000	18043586	1952	1952	1952	1952	0
215	20231026	154900	18043586	1952	1952	1952	1952	0
216	20231026	154800	18043586	1952	1952	1952	1952	0
217	20231026	154700	18043586	1952	1952	1952	1952	0
218	20231026	154600	18043586	1952	1952	1952	1952	0
219	20231026	154500	18043586	1952	1952	1952	1952	0
220	20231026	154400	18043586	1952	1952	1952	1952	0
221	20231026	154300	18043586	1952	1952	1952	1952	0
222	20231026	154200	18043586	1952	1952	1952	1952	0
223	20231026	154100	18043586	1952	1952	1952	1952	0
224	20231026	154000	18043586	1952	1952	1952	1952	0
225	20231026	153900	18043586	1952	1952	1952	1952	0
226	20231026	153800	18043586	1952	1952	1952	1952	0
227	20231026	153700	18043586	1952	1952	1952	1952	0
228	20231026	153600	18043586	1952	1952	1952	1952	0
229	20231026	153500	18043586	1952	1952	1952	1952	0
230	20231026	153400	18043586	1952	1952	1952	1952	0
231	20231026	153300	18043586	1952	1952	1952	1952	0
232	20231026	153200	18043586	1952	1952	1952	1952	0
233	20231026	153100	18043586	1952	1952	1952	1952	0
234	20231026	153000	18043586	1952	1952	1952	1952	482
235	20231026	152900	17102722	1946	1946	1946	1946	0
236	20231026	152800	17102722	1946	1946	1946	1946	0
237	20231026	152700	17102722	1946	1946	1946	1946	0
238	20231026	152600	17102722	1946	1946	1946	1946	0
239	20231026	152500	17102722	1946	1946	1946	1946	0
240	20231026	152400	17102722	1946	1946	1946	1946	0
241	20231026	152300	17102722	1946	1946	1946	1946	0
242	20231026	152200	17102722	1946	1946	1946	1946	0
243	20231026	152100	17102722	1946	1946	1946	1946	0
244	20231026	152000	17102722	1946	1946	1946	1946	0
245	20231026	151900	17102722	1946	1939	1946	1939	334
246	20231026	151800	16454006	1939	1939	1939	1939	0
247	20231026	151700	16454006	1939	1939	1939	1939	0
248	20231026	151600	16454006	1939	1939	1939	1939	0
249	20231026	151500	16454006	1939	1939	1939	1939	0
250	20231026	151400	16454006	1939	1924	1939	1923	93
251	20231026	151300	16275069	1939	1939	1939	1939	0
252	20231026	151200	16275069	1939	1939	1939	1939	2
253	20231026	151100	16271191	1925	1926	1926	1925	100
254	20231026	151000	16078641	1927	1927	1941	1927	152
255	20231026	150900	15785659	1941	1923	1941	1923	3
256	20231026	150800	15779854	1924	1924	1924	1924	36
257	20231026	150700	15710590	1946	1946	1946	1946	0
258	20231026	150600	15710590	1946	1946	1946	1946	0
259	20231026	150500	15710590	1946	1946	1946	1946	0
260	20231026	150400	15710590	1946	1946	1946	1946	0
261	20231026	150300	15710590	1946	1946	1946	1946	0
262	20231026	150200	15710590	1946	1946	1946	1946	0
263	20231026	150100	15710590	1946	1946	1946	1946	0
264	20231026	150000	15710590	1946	1946	1946	1946	0
265	20231026	145900	15710590	1946	1946	1946	1946	0
266	20231026	145800	15710590	1946	1946	1946	1946	0
267	20231026	145700	15710590	1946	1946	1946	1946	0
268	20231026	145600	15710590	1946	1946	1946	1946	0
269	20231026	145500	15710590	1946	1946	1946	1946	0
270	20231026	145400	15710590	1946	1946	1946	1946	0
271	20231026	145300	15710590	1946	1946	1946	1946	0
272	20231026	145200	15710590	1946	1946	1946	1946	0
273	20231026	145100	15710590	1946	1946	1946	1946	0
274	20231026	145000	15710590	1946	1946	1946	1946	0
275	20231026	144900	15710590	1946	1946	1946	1946	0
276	20231026	144800	15710590	1946	1946	1946	1946	0
277	20231026	144700	15710590	1946	1946	1946	1946	1
278	20231026	144600	15708644	1946	1946	1946	1946	0
279	20231026	144500	15708644	1946	1946	1946	1946	0
280	20231026	144400	15708644	1946	1946	1946	1946	0
281	20231026	144300	15708644	1946	1946	1946	1946	0
282	20231026	144200	15708644	1946	1946	1946	1946	100
283	20231026	144100	15514044	1952	1952	1952	1952	0
284	20231026	144000	15514044	1952	1952	1952	1952	0
285	20231026	143900	15514044	1952	1952	1952	1952	0
286	20231026	143800	15514044	1952	1952	1952	1952	0
287	20231026	143700	15514044	1952	1952	1952	1952	0
288	20231026	143600	15514044	1952	1952	1952	1952	0
289	20231026	143500	15514044	1952	1952	1952	1952	0
290	20231026	143400	15514044	1952	1952	1952	1952	0
291	20231026	143300	15514044	1952	1952	1952	1952	0
292	20231026	143200	15514044	1952	1952	1952	1952	0
293	20231026	143100	15514044	1952	1952	1952	1952	0
294	20231026	143000	15514044	1952	1952	1952	1952	0
295	20231026	142900	15514044	1952	1933	1952	1933	315
296	20231026	142800	14904819	1933	1933	1933	1933	0
297	20231026	142700	14904819	1933	1933	1933	1933	0
298	20231026	142600	14904819	1933	1925	1933	1924	221
299	20231026	142500	14479432	1926	1926	1926	1926	8
300	20231026	142400	14464024	1925	1925	1925	1925	30
301	20231026	142300	14406274	1926	1926	1926	1926	0
302	20231026	142200	14406274	1926	1926	1926	1926	0
303	20231026	142100	14406274	1926	1926	1926	1926	4
304	20231026	142000	14398570	1927	1927	1927	1927	504
305	20231026	141900	13427362	1928	1928	1928	1928	0
306	20231026	141800	13427362	1928	1929	1929	1928	9
307	20231026	141700	13410005	1930	1934	1934	1930	97
308	20231026	141600	13222641	1935	1935	1935	1935	0
309	20231026	141500	13222641	1935	1935	1935	1935	0
310	20231026	141400	13222641	1935	1935	1935	1935	0
311	20231026	141300	13222641	1935	1935	1935	1935	120
312	20231026	141200	12990441	1935	1935	1935	1935	0
313	20231026	141100	12990441	1935	1936	1936	1935	27
314	20231026	141000	12938191	1954	1954	1954	1954	1
315	20231026	140900	12936237	1935	1935	1935	1935	0
316	20231026	140800	12936237	1935	1935	1935	1935	0
317	20231026	140700	12936237	1935	1935	1935	1935	0
318	20231026	140600	12936237	1935	1935	1935	1935	0
319	20231026	140500	12936237	1935	1935	1935	1935	0
320	20231026	140400	12936237	1935	1935	1935	1935	0
321	20231026	140300	12936237	1935	1935	1935	1935	1
322	20231026	140200	12934302	1961	1961	1961	1961	0
323	20231026	140100	12934302	1961	1961	1961	1961	0
324	20231026	140000	12934302	1961	1961	1961	1961	0
325	20231026	135900	12934302	1961	1961	1961	1961	0
326	20231026	135800	12934302	1961	1961	1961	1961	0
327	20231026	135700	12934302	1961	1961	1961	1961	0
328	20231026	135600	12934302	1961	1961	1961	1961	0
329	20231026	135500	12934302	1961	1961	1961	1961	0
330	20231026	135400	12934302	1961	1961	1961	1961	0
331	20231026	135300	12934302	1961	1961	1961	1961	0
332	20231026	135200	12934302	1961	1961	1961	1961	0
333	20231026	135100	12934302	1961	1961	1961	1961	0
334	20231026	135000	12934302	1961	1961	1961	1961	0
335	20231026	134900	12934302	1961	1961	1961	1961	0
336	20231026	134800	12934302	1961	1961	1961	1961	0
337	20231026	134700	12934302	1961	1961	1961	1961	0
338	20231026	134600	12934302	1961	1961	1961	1961	0
339	20231026	134500	12934302	1961	1961	1961	1961	0
340	20231026	134400	12934302	1961	1961	1961	1961	0
341	20231026	134300	12934302	1961	1961	1961	1961	0
342	20231026	134200	12934302	1961	1961	1961	1961	0
343	20231026	134100	12934302	1961	1961	1961	1961	0
344	20231026	134000	12934302	1961	1961	1961	1961	0
345	20231026	133900	12934302	1961	1961	1961	1961	0
346	20231026	133800	12934302	1961	1961	1961	1961	0
347	20231026	133700	12934302	1961	1961	1961	1961	0
348	20231026	133600	12934302	1961	1961	1961	1961	0
349	20231026	133500	12934302	1961	1961	1961	1961	0
350	20231026	133400	12934302	1961	1961	1961	1961	0
351	20231026	133300	12934302	1961	1961	1961	1961	0
352	20231026	133200	12934302	1961	1961	1961	1961	0
353	20231026	133100	12934302	1961	1961	1961	1961	0
354	20231026	133000	12934302	1961	1961	1961	1961	0
355	20231026	132900	12934302	1961	1947	1961	1947	47
356	20231026	132800	12842686	1934	1934	1934	1934	1
357	20231026	132700	12840752	1935	1936	1936	1935	2
358	20231026	132600	12836881	1937	1937	1937	1937	1
359	20231026	132500	12834944	1951	1951	1951	1951	0
360	20231026	132400	12834944	1951	1939	1951	1938	3
361	20231026	132300	12829116	1940	1940	1940	1940	0
362	20231026	132200	12829116	1940	1940	1940	1940	0
363	20231026	132100	12829116	1940	1940	1940	1940	0
364	20231026	132000	12829116	1940	1940	1940	1940	0
365	20231026	131900	12829116	1940	1940	1940	1940	0
366	20231026	131800	12829116	1940	1940	1940	1940	1
367	20231026	131700	12827176	1941	1941	1941	1941	16
368	20231026	131600	12796120	1941	1941	1941	1941	1
369	20231026	131500	12794179	1933	1933	1933	1933	0
370	20231026	131400	12794179	1933	1933	1933	1933	4
371	20231026	131300	12786447	1954	1954	1954	1954	0
372	20231026	131200	12786447	1954	1954	1954	1954	0
373	20231026	131100	12786447	1954	1954	1954	1954	0
374	20231026	131000	12786447	1954	1954	1954	1954	0
375	20231026	130900	12786447	1954	1954	1954	1954	0
376	20231026	130800	12786447	1954	1954	1954	1954	0
377	20231026	130700	12786447	1954	1954	1954	1954	0
378	20231026	130600	12786447	1954	1954	1954	1954	0
379	20231026	130500	12786447	1954	1954	1954	1954	0
380	20231026	130400	12786447	1954	1954	1954	1954	0
381	20231026	130300	12786447	1954	1954	1954	1954	0
382	20231026	130200	12786447	1954	1954	1954	1954	0
383	20231026	130100	12786447	1954	1954	1954	1954	0
384	20231026	130000	12786447	1954	1954	1954	1954	0
385	20231026	125900	12786447	1954	1954	1954	1954	0
386	20231026	125800	12786447	1954	1954	1954	1954	0
387	20231026	125700	12786447	1954	1954	1954	1954	0
388	20231026	125600	12786447	1954	1954	1954	1954	0
389	20231026	125500	12786447	1954	1954	1954	1954	0
390	20231026	125400	12786447	1954	1954	1954	1954	0
391	20231026	125300	12786447	1954	1954	1954	1954	0
392	20231026	125200	12786447	1954	1954	1954	1954	0
393	20231026	125100	12786447	1954	1954	1954	1954	0
394	20231026	125000	12786447	1954	1954	1954	1954	0
395	20231026	124900	12786447	1954	1954	1954	1954	0
396	20231026	124800	12786447	1954	1954	1954	1954	0
397	20231026	124700	12786447	1954	1954	1954	1954	0
398	20231026	124600	12786447	1954	1954	1954	1954	0
399	20231026	124500	12786447	1954	1954	1954	1954	0
400	20231026	124400	12786447	1954	1954	1954	1954	0
401	20231026	124300	12786447	1954	1954	1954	1954	0
402	20231026	124200	12786447	1954	1954	1954	1954	0
403	20231026	124100	12786447	1954	1954	1954	1954	0
404	20231026	124000	12786447	1954	1954	1954	1954	0
405	20231026	123900	12786447	1954	1954	1954	1954	0
406	20231026	123800	12786447	1954	1954	1954	1954	0
407	20231026	123700	12786447	1954	1954	1954	1954	0
408	20231026	123600	12786447	1954	1954	1954	1954	0
409	20231026	123500	12786447	1954	1954	1954	1954	0
410	20231026	123400	12786447	1954	1954	1954	1954	0
411	20231026	123300	12786447	1954	1954	1954	1954	0
412	20231026	123200	12786447	1954	1954	1954	1954	0
413	20231026	123100	12786447	1954	1954	1954	1954	1
414	20231026	123000	12784493	1932	1933	1933	1932	20
415	20231026	122900	12745851	1954	1954	1954	1954	1
416	20231026	122800	12743897	1944	1944	1944	1944	0
417	20231026	122700	12743897	1944	1944	1944	1944	0
418	20231026	122600	12743897	1944	1944	1944	1944	0
419	20231026	122500	12743897	1944	1944	1944	1944	0
420	20231026	122400	12743897	1944	1944	1944	1944	0
421	20231026	122300	12743897	1944	1944	1944	1944	0
422	20231026	122200	12743897	1944	1944	1944	1944	0
423	20231026	122100	12743897	1944	1944	1944	1944	0
424	20231026	122000	12743897	1944	1948	1948	1944	5
425	20231026	121900	12734167	1949	1952	1953	1949	39
426	20231026	121800	12658046	1963	1963	1963	1963	0
427	20231026	121700	12658046	1963	1963	1963	1963	0
428	20231026	121600	12658046	1963	1963	1963	1963	0
429	20231026	121500	12658046	1963	1963	1963	1963	0
430	20231026	121400	12658046	1963	1963	1963	1963	0
431	20231026	121300	12658046	1963	1963	1963	1963	0
432	20231026	121200	12658046	1963	1963	1963	1963	0
433	20231026	121100	12658046	1963	1963	1963	1963	0
434	20231026	121000	12658046	1963	1963	1963	1963	0
435	20231026	120900	12658046	1963	1963	1963	1963	0
436	20231026	120800	12658046	1963	1963	1963	1963	0
437	20231026	120700	12658046	1963	1963	1963	1963	0
438	20231026	120600	12658046	1963	1963	1963	1963	0
439	20231026	120500	12658046	1963	1963	1963	1963	0
440	20231026	120400	12658046	1963	1963	1963	1963	0
441	20231026	120300	12658046	1963	1963	1963	1963	0
442	20231026	120200	12658046	1963	1963	1963	1963	0
443	20231026	120100	12658046	1963	1963	1963	1963	0
444	20231026	120000	12658046	1963	1963	1963	1963	0
445	20231026	115900	12658046	1963	1939	1963	1939	145
446	20231026	115800	12376867	1933	1933	1933	1933	0
447	20231026	115700	12376867	1933	1933	1933	1933	204
448	20231026	115600	11982535	1934	1934	1934	1934	0
449	20231026	115500	11982535	1934	1935	1935	1934	135
450	20231026	115400	11721414	1938	1939	1939	1938	72
451	20231026	115300	11581819	1940	1940	1940	1940	0
452	20231026	115200	11581819	1940	1940	1940	1940	0
453	20231026	115100	11581819	1940	1940	1940	1940	0
454	20231026	115000	11581819	1940	1940	1940	1940	0
455	20231026	114900	11581819	1940	1940	1940	1940	0
456	20231026	114800	11581819	1940	1940	1940	1940	0
457	20231026	114700	11581819	1940	1940	1940	1940	0
458	20231026	114600	11581819	1940	1940	1940	1940	0
459	20231026	114500	11581819	1940	1940	1940	1940	0
460	20231026	114400	11581819	1940	1940	1940	1940	0
461	20231026	114300	11581819	1940	1940	1940	1940	0
462	20231026	114200	11581819	1940	1941	1941	1940	148
463	20231026	114100	11294609	1967	1967	1967	1967	0
464	20231026	114000	11294609	1967	1967	1967	1967	0
465	20231026	113900	11294609	1967	1967	1967	1967	0
466	20231026	113800	11294609	1967	1967	1967	1967	0
467	20231026	113700	11294609	1967	1967	1967	1967	0
468	20231026	113600	11294609	1967	1967	1967	1967	0
469	20231026	113500	11294609	1967	1967	1967	1967	0
470	20231026	113400	11294609	1967	1941	1967	1941	21
471	20231026	113300	11253562	1941	1942	1942	1941	16
472	20231026	113200	11222496	1970	1970	1970	1970	0
473	20231026	113100	11222496	1970	1970	1970	1970	0
474	20231026	113000	11222496	1970	1970	1970	1970	0
475	20231026	112900	11222496	1970	1954	1970	1954	37
476	20231026	112800	11150113	1942	1942	1942	1942	2
477	20231026	112700	11146229	1961	1961	1961	1961	0
478	20231026	112600	11146229	1961	1961	1961	1961	0
479	20231026	112500	11146229	1961	1961	1961	1961	0
480	20231026	112400	11146229	1961	1942	1963	1942	76
481	20231026	112300	10998391	1942	1943	1943	1942	120
482	20231026	112200	10765266	1943	1944	1944	1943	130
483	20231026	112100	10512571	1969	1969	1969	1969	0
484	20231026	112000	10512571	1969	1969	1969	1969	0
485	20231026	111900	10512571	1969	1969	1969	1969	0
486	20231026	111800	10512571	1969	1969	1969	1969	5
487	20231026	111700	10502726	1969	1969	1969	1969	0
488	20231026	111600	10502726	1969	1969	1969	1969	0
489	20231026	111500	10502726	1969	1969	1969	1969	0
490	20231026	111400	10502726	1969	1969	1969	1969	0
491	20231026	111300	10502726	1969	1969	1969	1969	0
492	20231026	111200	10502726	1969	1969	1969	1969	0
493	20231026	111100	10502726	1969	1969	1969	1969	0
494	20231026	111000	10502726	1969	1969	1969	1969	0
495	20231026	110900	10502726	1969	1969	1969	1969	0
496	20231026	110800	10502726	1969	1969	1969	1969	0
497	20231026	110700	10502726	1969	1969	1969	1969	0
498	20231026	110600	10502726	1969	1969	1969	1969	0
499	20231026	110500	10502726	1969	1969	1969	1969	0
500	20231026	110400	10502726	1969	1969	1969	1969	0
501	20231026	110300	10502726	1969	1969	1969	1969	0
502	20231026	110200	10502726	1969	1969	1969	1969	0
503	20231026	110100	10502726	1969	1969	1969	1969	0
504	20231026	110000	10502726	1969	1969	1969	1969	0
505	20231026	105900	10502726	1969	1969	1969	1969	0
506	20231026	105800	10502726	1969	1969	1969	1969	0
507	20231026	105700	10502726	1969	1969	1969	1969	0
508	20231026	105600	10502726	1969	1969	1969	1969	2
509	20231026	105500	10498788	1946	1946	1946	1946	0
510	20231026	105400	10498788	1946	1946	1946	1946	0
511	20231026	105300	10498788	1946	1946	1946	1946	1
512	20231026	105200	10496842	1969	1969	1969	1969	0
513	20231026	105100	10496842	1969	1969	1969	1969	14
514	20231026	105000	10469276	1969	1960	1969	1960	39
515	20231026	104900	10392791	1960	1958	1960	1958	77
516	20231026	104800	10241892	1957	1956	1957	1956	11
517	20231026	104700	10220366	1956	1956	1957	1956	16
518	20231026	104600	10189060	1956	1956	1957	1956	34
519	20231026	104500	10122536	1957	1958	1958	1956	95
520	20231026	104400	9936542	1958	1958	1958	1958	0
521	20231026	104300	9936542	1958	1958	1958	1958	0
522	20231026	104200	9936542	1958	1958	1958	1958	0
523	20231026	104100	9936542	1958	1958	1958	1958	0
524	20231026	104000	9936542	1958	1958	1958	1958	0
525	20231026	103900	9936542	1958	1958	1958	1958	0
526	20231026	103800	9936542	1958	1958	1958	1958	0
527	20231026	103700	9936542	1958	1958	1958	1958	0
528	20231026	103600	9936542	1958	1958	1958	1958	0
529	20231026	103500	9936542	1958	1958	1958	1958	0
530	20231026	103400	9936542	1958	1958	1958	1958	0
531	20231026	103300	9936542	1958	1958	1958	1958	0
532	20231026	103200	9936542	1958	1958	1958	1958	0
533	20231026	103100	9936542	1958	1958	1958	1958	0
534	20231026	103000	9936542	1958	1958	1958	1958	0
535	20231026	102900	9936542	1958	1958	1958	1958	0
536	20231026	102800	9936542	1958	1958	1958	1958	0
537	20231026	102700	9936542	1958	1958	1958	1958	0
538	20231026	102600	9936542	1958	1958	1958	1958	0
539	20231026	102500	9936542	1958	1958	1958	1958	0
540	20231026	102400	9936542	1958	1958	1958	1958	0
541	20231026	102300	9936542	1958	1958	1958	1958	0
542	20231026	102200	9936542	1958	1958	1958	1958	0
543	20231026	102100	9936542	1958	1958	1958	1958	0
544	20231026	102000	9936542	1958	1958	1958	1958	0
545	20231026	101900	9936542	1958	1958	1958	1958	0
546	20231026	101800	9936542	1958	1958	1958	1958	0
547	20231026	101700	9936542	1958	1958	1958	1958	0
548	20231026	101600	9936542	1958	1958	1958	1958	0
549	20231026	101500	9936542	1958	1958	1958	1958	0
550	20231026	101400	9936542	1958	1958	1958	1958	0
551	20231026	101300	9936542	1958	1958	1958	1958	0
552	20231026	101200	9936542	1958	1958	1958	1958	0
553	20231026	101100	9936542	1958	1958	1958	1958	0
554	20231026	101000	9936542	1958	1958	1958	1958	1
555	20231026	100900	9934584	1941	1941	1941	1941	0
556	20231026	100800	9934584	1941	1941	1941	1941	4
557	20231026	100700	9926820	1942	1942	1942	1942	5
558	20231026	100600	9917110	1942	1942	1942	1942	5
559	20231026	100500	9907400	1942	1942	1942	1942	1
560	20231026	100400	9905458	1969	1969	1969	1969	0
561	20231026	100300	9905458	1969	1969	1969	1969	3
562	20231026	100200	9899551	1970	1970	1970	1970	0
563	20231026	100100	9899551	1970	1970	1970	1970	0
564	20231026	100000	9899551	1970	1970	1970	1970	0
565	20231026	095900	9899551	1970	1963	1970	1963	72
566	20231026	095800	9758145	1943	1943	1943	1943	0
567	20231026	095700	9758145	1943	1943	1943	1943	0
568	20231026	095600	9758145	1943	1943	1943	1943	5
569	20231026	095500	9748430	1963	1963	1963	1963	0
570	20231026	095400	9748430	1963	1963	1963	1963	0
571	20231026	095300	9748430	1963	1963	1963	1963	0
572	20231026	095200	9748430	1963	1963	1963	1963	0
573	20231026	095100	9748430	1963	1963	1963	1963	0
574	20231026	095000	9748430	1963	1947	1963	1944	1302
575	20231026	094900	7194453	1935	1935	1935	1935	0
576	20231026	094800	7194453	1935	1935	1935	1935	2
577	20231026	094700	7190583	1947	1947	1947	1947	0
578	20231026	094600	7190583	1947	1947	1947	1947	0
579	20231026	094500	7190583	1947	1947	1947	1947	0
580	20231026	094400	7190583	1947	1947	1947	1947	1
581	20231026	094300	7188636	1947	1947	1947	1947	1
582	20231026	094200	7186689	1935	1935	1935	1935	0
583	20231026	094100	7186689	1935	1935	1935	1935	0
584	20231026	094000	7186689	1935	1935	1935	1935	0
585	20231026	093900	7186689	1935	1936	1936	1935	254
586	20231026	093800	6695099	1980	1980	1980	1980	0
587	20231026	093700	6695099	1980	1980	1980	1980	0
588	20231026	093600	6695099	1980	1980	1980	1980	0
589	20231026	093500	6695099	1980	1951	1980	1932	620
590	20231026	093400	5491798	1982	1982	1982	1982	0
591	20231026	093300	5491798	1982	1982	1982	1982	0
592	20231026	093200	5491798	1982	1982	1982	1982	0
593	20231026	093100	5491798	1982	1982	1982	1982	0
594	20231026	093000	5491798	1982	1982	1982	1982	0
595	20231026	092900	5491798	1982	1982	1982	1982	2
596	20231026	092800	5487834	1952	1952	1952	1952	0
597	20231026	092700	5487834	1952	1952	1952	1952	0
598	20231026	092600	5487834	1952	1952	1952	1952	0
599	20231026	092500	5487834	1952	1952	1952	1952	0
600	20231026	092400	5487834	1952	1952	1952	1952	0
601	20231026	092300	5487834	1952	1952	1952	1952	0
602	20231026	092200	5487834	1952	1952	1952	1952	0
603	20231026	092100	5487834	1952	1952	1952	1952	0
604	20231026	092000	5487834	1952	1952	1952	1952	0
605	20231026	091900	5487834	1952	1952	1952	1952	0
606	20231026	091800	5487834	1952	1952	1952	1952	3
607	20231026	091700	5481978	1982	1982	1982	1982	0
608	20231026	091600	5481978	1982	1982	1982	1982	1
609	20231026	091500	5479996	1953	1953	1953	1953	0
610	20231026	091400	5479996	1953	1953	1953	1953	0
611	20231026	091300	5479996	1953	1953	1953	1953	0
612	20231026	091200	5479996	1953	1953	1953	1953	0
613	20231026	091100	5479996	1953	1953	1953	1953	2
614	20231026	091000	5476090	1984	1984	1984	1984	0
615	20231026	090900	5476090	1984	1984	1984	1984	0
616	20231026	090800	5476090	1984	1984	1984	1984	1
617	20231026	090700	5474106	1955	1955	1955	1955	1
618	20231026	090600	5472151	1954	1957	1957	1954	58
619	20231026	090500	5358659	1957	1958	1958	1957	5
620	20231026	090400	5348871	1988	1959	1988	1959	3
621	20231026	090300	5342965	1988	1960	1988	1960	2
622	20231026	090200	5339017	1965	1967	1996	1961	1148
623	20231026	090100	3085088	1999	1994	2005	1968	1407
624	20231026	090000	286543	1972	1976	1994	1972	145