KissMeData/050760/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	192300	34803918	1945	1945	1945	1945	2674
3	20231010	192200	34803918	1945	1945	1945	1945	0
4	20231010	192100	34803918	1945	1945	1945	1945	0
5	20231010	192000	34803918	1945	1945	1945	1945	0
6	20231010	191900	34803918	1945	1945	1945	1945	0
7	20231010	191800	34803918	1945	1945	1945	1945	0
8	20231010	191700	34803918	1945	1945	1945	1945	0
9	20231010	191600	34803918	1945	1945	1945	1945	0
10	20231010	191500	34803918	1945	1945	1945	1945	0
11	20231010	191400	34803918	1945	1945	1945	1945	0
12	20231010	191300	34803918	1945	1945	1945	1945	0
13	20231010	191200	34803918	1945	1945	1945	1945	0
14	20231010	191100	34803918	1945	1945	1945	1945	0
15	20231010	191000	34803918	1945	1945	1945	1945	0
16	20231010	190900	34803918	1945	1945	1945	1945	0
17	20231010	190800	34803918	1945	1945	1945	1945	0
18	20231010	190700	34803918	1945	1945	1945	1945	0
19	20231010	190600	34803918	1945	1945	1945	1945	0
20	20231010	190500	34803918	1945	1945	1945	1945	0
21	20231010	190400	34803918	1945	1945	1945	1945	0
22	20231010	190300	34803918	1945	1945	1945	1945	0
23	20231010	190200	34803918	1945	1945	1945	1945	0
24	20231010	190100	34803918	1945	1945	1945	1945	0
25	20231010	190000	34803918	1945	1945	1945	1945	0
26	20231010	185900	34803918	1945	1945	1945	1945	0
27	20231010	185800	34803918	1945	1945	1945	1945	0
28	20231010	185700	34803918	1945	1945	1945	1945	0
29	20231010	185600	34803918	1945	1945	1945	1945	0
30	20231010	185500	34803918	1945	1945	1945	1945	0
31	20231010	185400	34803918	1945	1945	1945	1945	0
32	20231010	185300	34803918	1945	1945	1945	1945	2674
33	20231010	185200	34803918	1945	1945	1945	1945	0
34	20231010	185100	34803918	1945	1945	1945	1945	0
35	20231010	185000	34803918	1945	1945	1945	1945	0
36	20231010	184900	34803918	1945	1945	1945	1945	0
37	20231010	184800	34803918	1945	1945	1945	1945	0
38	20231010	184700	34803918	1945	1945	1945	1945	0
39	20231010	184600	34803918	1945	1945	1945	1945	0
40	20231010	184500	34803918	1945	1945	1945	1945	0
41	20231010	184400	34803918	1945	1945	1945	1945	0
42	20231010	184300	34803918	1945	1945	1945	1945	0
43	20231010	184200	34803918	1945	1945	1945	1945	0
44	20231010	184100	34803918	1945	1945	1945	1945	0
45	20231010	184000	34803918	1945	1945	1945	1945	0
46	20231010	183900	34803918	1945	1945	1945	1945	0
47	20231010	183800	34803918	1945	1945	1945	1945	0
48	20231010	183700	34803918	1945	1945	1945	1945	0
49	20231010	183600	34803918	1945	1945	1945	1945	0
50	20231010	183500	34803918	1945	1945	1945	1945	0
51	20231010	183400	34803918	1945	1945	1945	1945	0
52	20231010	183300	34803918	1945	1945	1945	1945	0
53	20231010	183200	34803918	1945	1945	1945	1945	0
54	20231010	183100	34803918	1945	1945	1945	1945	0
55	20231010	183000	34803918	1945	1945	1945	1945	0
56	20231010	182900	34803918	1945	1945	1945	1945	0
57	20231010	182800	34803918	1945	1945	1945	1945	0
58	20231010	182700	34803918	1945	1945	1945	1945	0
59	20231010	182600	34803918	1945	1945	1945	1945	0
60	20231010	182500	34803918	1945	1945	1945	1945	0
61	20231010	182400	34803918	1945	1945	1945	1945	0
62	20231010	182300	34803918	1945	1945	1945	1945	2674
63	20231010	182200	34803918	1945	1945	1945	1945	0
64	20231010	182100	34803918	1945	1945	1945	1945	0
65	20231010	182000	34803918	1945	1945	1945	1945	0
66	20231010	181900	34803918	1945	1945	1945	1945	0
67	20231010	181800	34803918	1945	1945	1945	1945	0
68	20231010	181700	34803918	1945	1945	1945	1945	0
69	20231010	181600	34803918	1945	1945	1945	1945	0
70	20231010	181500	34803918	1945	1945	1945	1945	0
71	20231010	181400	34803918	1945	1945	1945	1945	0
72	20231010	181300	34803918	1945	1945	1945	1945	0
73	20231010	181200	34803918	1945	1945	1945	1945	0
74	20231010	181100	34803918	1945	1945	1945	1945	0
75	20231010	181000	34803918	1945	1945	1945	1945	0
76	20231010	180900	34803918	1945	1945	1945	1945	0
77	20231010	180800	34803918	1945	1945	1945	1945	0
78	20231010	180700	34803918	1945	1945	1945	1945	0
79	20231010	180600	34803918	1945	1945	1945	1945	0
80	20231010	180500	34803918	1945	1945	1945	1945	0
81	20231010	180400	34803918	1945	1945	1945	1945	0
82	20231010	180300	34803918	1945	1945	1945	1945	0
83	20231010	180200	34803918	1945	1945	1945	1945	0
84	20231010	180100	34803918	1945	1945	1945	1945	0
85	20231010	180000	34803918	1945	1945	1945	1945	0
86	20231010	175900	34803918	1945	1945	1945	1945	0
87	20231010	175800	34803918	1945	1945	1945	1945	0
88	20231010	175700	34803918	1945	1945	1945	1945	0
89	20231010	175600	34803918	1945	1945	1945	1945	0
90	20231010	175500	34803918	1945	1945	1945	1945	0
91	20231010	175400	34803918	1945	1945	1945	1945	0
92	20231010	175300	34803918	1945	1945	1945	1945	2674
93	20231010	175200	34803918	1945	1945	1945	1945	0
94	20231010	175100	34803918	1945	1945	1945	1945	0
95	20231010	175000	34803918	1945	1945	1945	1945	0
96	20231010	174900	34803918	1945	1945	1945	1945	0
97	20231010	174800	34803918	1945	1945	1945	1945	0
98	20231010	174700	34803918	1945	1945	1945	1945	0
99	20231010	174600	34803918	1945	1945	1945	1945	0
100	20231010	174500	34803918	1945	1945	1945	1945	0
101	20231010	174400	34803918	1945	1945	1945	1945	0
102	20231010	174300	34803918	1945	1945	1945	1945	0
103	20231010	174200	34803918	1945	1945	1945	1945	0
104	20231010	174100	34803918	1945	1945	1945	1945	0
105	20231010	174000	34803918	1945	1945	1945	1945	0
106	20231010	173900	34803918	1945	1945	1945	1945	0
107	20231010	173800	34803918	1945	1945	1945	1945	0
108	20231010	173700	34803918	1945	1945	1945	1945	0
109	20231010	173600	34803918	1945	1945	1945	1945	0
110	20231010	173500	34803918	1945	1945	1945	1945	0
111	20231010	173400	34803918	1945	1945	1945	1945	0
112	20231010	173300	34803918	1945	1945	1945	1945	0
113	20231010	173200	34803918	1945	1945	1945	1945	0
114	20231010	173100	34803918	1945	1945	1945	1945	0
115	20231010	173000	34803918	1945	1945	1945	1945	0
116	20231010	172900	34803918	1945	1945	1945	1945	0
117	20231010	172800	34803918	1945	1945	1945	1945	0
118	20231010	172700	34803918	1945	1945	1945	1945	0
119	20231010	172600	34803918	1945	1945	1945	1945	0
120	20231010	172500	34803918	1945	1945	1945	1945	0
121	20231010	172400	34803918	1945	1945	1945	1945	0
122	20231010	172300	34803918	1945	1945	1945	1945	2674
123	20231010	172200	34803918	1945	1945	1945	1945	0
124	20231010	172100	34803918	1945	1945	1945	1945	0
125	20231010	172000	34803918	1945	1945	1945	1945	0
126	20231010	171900	34803918	1945	1945	1945	1945	0
127	20231010	171800	34803918	1945	1945	1945	1945	0
128	20231010	171700	34803918	1945	1945	1945	1945	0
129	20231010	171600	34803918	1945	1945	1945	1945	0
130	20231010	171500	34803918	1945	1945	1945	1945	0
131	20231010	171400	34803918	1945	1945	1945	1945	0
132	20231010	171300	34803918	1945	1945	1945	1945	0
133	20231010	171200	34803918	1945	1945	1945	1945	0
134	20231010	171100	34803918	1945	1945	1945	1945	0
135	20231010	171000	34803918	1945	1945	1945	1945	0
136	20231010	170900	34803918	1945	1945	1945	1945	0
137	20231010	170800	34803918	1945	1945	1945	1945	0
138	20231010	170700	34803918	1945	1945	1945	1945	0
139	20231010	170600	34803918	1945	1945	1945	1945	0
140	20231010	170500	34803918	1945	1945	1945	1945	0
141	20231010	170400	34803918	1945	1945	1945	1945	0
142	20231010	170300	34803918	1945	1945	1945	1945	0
143	20231010	170200	34803918	1945	1945	1945	1945	0
144	20231010	170100	34803918	1945	1945	1945	1945	0
145	20231010	170000	34803918	1945	1945	1945	1945	0
146	20231010	165900	34803918	1945	1945	1945	1945	0
147	20231010	165800	34803918	1945	1945	1945	1945	0
148	20231010	165700	34803918	1945	1945	1945	1945	0
149	20231010	165600	34803918	1945	1945	1945	1945	0
150	20231010	165500	34803918	1945	1945	1945	1945	0
151	20231010	165400	34803918	1945	1945	1945	1945	0
152	20231010	165300	34803918	1945	1945	1945	1945	2674
153	20231010	165200	34803918	1945	1945	1945	1945	0
154	20231010	165100	34803918	1945	1945	1945	1945	0
155	20231010	165000	34803918	1945	1945	1945	1945	0
156	20231010	164900	34803918	1945	1945	1945	1945	0
157	20231010	164800	34803918	1945	1945	1945	1945	0
158	20231010	164700	34803918	1945	1945	1945	1945	0
159	20231010	164600	34803918	1945	1945	1945	1945	0
160	20231010	164500	34803918	1945	1945	1945	1945	0
161	20231010	164400	34803918	1945	1945	1945	1945	0
162	20231010	164300	34803918	1945	1945	1945	1945	0
163	20231010	164200	34803918	1945	1945	1945	1945	0
164	20231010	164100	34803918	1945	1945	1945	1945	0
165	20231010	164000	34803918	1945	1945	1945	1945	0
166	20231010	163900	34803918	1945	1945	1945	1945	0
167	20231010	163800	34803918	1945	1945	1945	1945	0
168	20231010	163700	34803918	1945	1945	1945	1945	0
169	20231010	163600	34803918	1945	1945	1945	1945	0
170	20231010	163500	34803918	1945	1945	1945	1945	0
171	20231010	163400	34803918	1945	1945	1945	1945	0
172	20231010	163300	34803918	1945	1945	1945	1945	0
173	20231010	163200	34803918	1945	1945	1945	1945	0
174	20231010	163100	34803918	1945	1945	1945	1945	0
175	20231010	163000	34803918	1945	1945	1945	1945	0
176	20231010	162900	34803918	1945	1945	1945	1945	0
177	20231010	162800	34803918	1945	1945	1945	1945	0
178	20231010	162700	34803918	1945	1945	1945	1945	0
179	20231010	162600	34803918	1945	1945	1945	1945	0
180	20231010	162500	34803918	1945	1945	1945	1945	0
181	20231010	162400	34803918	1945	1945	1945	1945	0
182	20231010	162300	34803918	1945	1945	1945	1945	2674
183	20231010	162200	34803918	1945	1945	1945	1945	0
184	20231010	162100	34803918	1945	1945	1945	1945	0
185	20231010	162000	34803918	1945	1945	1945	1945	0
186	20231010	161900	34803918	1945	1945	1945	1945	0
187	20231010	161800	34803918	1945	1945	1945	1945	0
188	20231010	161700	34803918	1945	1945	1945	1945	0
189	20231010	161600	34803918	1945	1945	1945	1945	0
190	20231010	161500	34803918	1945	1945	1945	1945	0
191	20231010	161400	34803918	1945	1945	1945	1945	0
192	20231010	161300	34803918	1945	1945	1945	1945	0
193	20231010	161200	34803918	1945	1945	1945	1945	0
194	20231010	161100	34803918	1945	1945	1945	1945	0
195	20231010	161000	34803918	1945	1945	1945	1945	0
196	20231010	160900	34803918	1945	1945	1945	1945	0
197	20231010	160800	34803918	1945	1945	1945	1945	0
198	20231010	160700	34803918	1945	1945	1945	1945	0
199	20231010	160600	34803918	1945	1945	1945	1945	0
200	20231010	160500	34803918	1945	1945	1945	1945	0
201	20231010	160400	34803918	1945	1945	1945	1945	0
202	20231010	160300	34803918	1945	1945	1945	1945	0
203	20231010	160200	34803918	1945	1945	1945	1945	0
204	20231010	160100	34803918	1945	1945	1945	1945	0
205	20231010	160000	34803918	1945	1945	1945	1945	0
206	20231010	155900	34803918	1945	1945	1945	1945	0
207	20231010	155800	34803918	1945	1945	1945	1945	0
208	20231010	155700	34803918	1945	1945	1945	1945	0
209	20231010	155600	34803918	1945	1945	1945	1945	0
210	20231010	155500	34803918	1945	1945	1945	1945	0
211	20231010	155400	34803918	1945	1945	1945	1945	0
212	20231010	155300	34803918	1945	1945	1945	1945	2674
213	20231010	155200	34803918	1945	1945	1945	1945	0
214	20231010	155100	34803918	1945	1945	1945	1945	0
215	20231010	155000	34803918	1945	1945	1945	1945	0
216	20231010	154900	34803918	1945	1945	1945	1945	0
217	20231010	154800	34803918	1945	1945	1945	1945	0
218	20231010	154700	34803918	1945	1945	1945	1945	0
219	20231010	154600	34803918	1945	1945	1945	1945	0
220	20231010	154500	34803918	1945	1945	1945	1945	0
221	20231010	154400	34803918	1945	1945	1945	1945	0
222	20231010	154300	34803918	1945	1945	1945	1945	0
223	20231010	154200	34803918	1945	1945	1945	1945	0
224	20231010	154100	34803918	1945	1945	1945	1945	0
225	20231010	154000	34803918	1945	1945	1945	1945	0
226	20231010	153900	34803918	1945	1945	1945	1945	0
227	20231010	153800	34803918	1945	1945	1945	1945	0
228	20231010	153700	34803918	1945	1945	1945	1945	0
229	20231010	153600	34803918	1945	1945	1945	1945	0
230	20231010	153500	34803918	1945	1945	1945	1945	0
231	20231010	153400	34803918	1945	1945	1945	1945	0
232	20231010	153300	34803918	1945	1945	1945	1945	0
233	20231010	153200	34803918	1945	1945	1945	1945	0
234	20231010	153100	34803918	1945	1945	1945	1945	0
235	20231010	153000	34803918	1945	1945	1945	1945	2674
236	20231010	152900	29602988	1937	1937	1937	1937	0
237	20231010	152800	29602988	1937	1937	1937	1937	0
238	20231010	152700	29602988	1937	1937	1937	1937	0
239	20231010	152600	29602988	1937	1937	1937	1937	0
240	20231010	152500	29602988	1937	1937	1937	1937	0
241	20231010	152400	29602988	1937	1937	1937	1937	0
242	20231010	152300	29602988	1937	1937	1937	1937	0
243	20231010	152200	29602988	1937	1937	1937	1937	0
244	20231010	152100	29602988	1937	1937	1937	1937	0
245	20231010	152000	29602988	1937	1937	1937	1937	0
246	20231010	151900	29602988	1937	1937	1937	1937	3
247	20231010	151800	29597177	1937	1937	1937	1937	3
248	20231010	151700	29591366	1938	1938	1938	1938	2
249	20231010	151600	29587490	1938	1938	1938	1938	3
250	20231010	151500	29581676	1938	1938	1938	1938	2
251	20231010	151400	29577800	1938	1938	1938	1938	3
252	20231010	151300	29571986	1938	1938	1938	1938	2
253	20231010	151200	29568110	1938	1938	1938	1938	3
254	20231010	151100	29562296	1938	1938	1938	1938	2
255	20231010	151000	29558420	1938	1938	1938	1938	3
256	20231010	150900	29552606	1938	1938	1938	1938	2
257	20231010	150800	29548730	1938	1938	1938	1938	3
258	20231010	150700	29542916	1938	1938	1938	1938	3
259	20231010	150600	29537102	1938	1938	1938	1938	2
260	20231010	150500	29533226	1938	1938	1938	1938	3
261	20231010	150400	29527412	1938	1938	1938	1938	2
262	20231010	150300	29523536	1938	1938	1938	1938	3
263	20231010	150200	29517722	1938	1938	1938	1938	2
264	20231010	150100	29513846	1938	1938	1938	1938	3
265	20231010	150000	29508032	1938	1938	1938	1938	2
266	20231010	145900	29504156	1938	1938	1938	1938	3
267	20231010	145800	29498342	1938	1938	1938	1938	2
268	20231010	145700	29494466	1938	1938	1938	1938	3
269	20231010	145600	29488652	1938	1938	1938	1938	3
270	20231010	145500	29482838	1936	1938	1938	1936	7
271	20231010	145400	29469276	1939	1939	1939	1939	3
272	20231010	145300	29463459	1939	1939	1939	1939	2
273	20231010	145200	29459581	1939	1939	1939	1939	3
274	20231010	145100	29453764	1939	1939	1939	1939	2
275	20231010	145000	29449886	1939	1939	1939	1939	3
276	20231010	144900	29444069	1939	1939	1939	1939	2
277	20231010	144800	29440191	1939	1939	1939	1939	3
278	20231010	144700	29434374	1938	1939	1939	1938	3
279	20231010	144600	29428558	1939	1939	1939	1939	13
280	20231010	144500	29403351	1939	1939	1939	1939	22
281	20231010	144400	29360693	1939	1939	1939	1939	3
282	20231010	144300	29354876	1939	1939	1939	1939	3
283	20231010	144200	29349059	1939	1939	1939	1939	2
284	20231010	144100	29345181	1939	1939	1939	1939	3
285	20231010	144000	29339364	1939	1939	1939	1939	2
286	20231010	143900	29335486	1939	1939	1939	1939	3
287	20231010	143800	29329669	1939	1939	1939	1939	2
288	20231010	143700	29325791	1939	1939	1939	1939	6
289	20231010	143600	29314157	1939	1939	1939	1939	2
290	20231010	143500	29310279	1939	1939	1939	1939	3
291	20231010	143400	29304462	1939	1939	1939	1939	2
292	20231010	143300	29300584	1939	1939	1939	1939	3
293	20231010	143200	29294767	1939	1939	1939	1939	3
294	20231010	143100	29288950	1939	1939	1939	1939	2
295	20231010	143000	29285072	1939	1939	1939	1939	14
296	20231010	142900	29257926	1942	1942	1942	1942	2
297	20231010	142800	29254042	1942	1942	1942	1942	3
298	20231010	142700	29248216	1942	1942	1942	1942	2
299	20231010	142600	29244332	1942	1942	1942	1942	3
300	20231010	142500	29238506	1942	1942	1942	1942	2
301	20231010	142400	29234622	1942	1942	1942	1942	3
302	20231010	142300	29228796	1942	1942	1942	1942	2
303	20231010	142200	29224912	1942	1939	1942	1939	23
304	20231010	142100	29180306	1944	1944	1944	1944	2
305	20231010	142000	29176418	1944	1944	1944	1944	3
306	20231010	141900	29170586	1944	1944	1944	1944	3
307	20231010	141800	29164754	1944	1944	1944	1944	2
308	20231010	141700	29160866	1944	1944	1944	1944	3
309	20231010	141600	29155034	1944	1944	1944	1944	2
310	20231010	141500	29151146	1944	1944	1944	1944	3
311	20231010	141400	29145314	1944	1944	1944	1944	2
312	20231010	141300	29141426	1944	1940	1944	1940	296
313	20231010	141200	28567174	1944	1944	1944	1944	2
314	20231010	141100	28563286	1944	1944	1944	1944	3
315	20231010	141000	28557454	1944	1944	1944	1944	2
316	20231010	140900	28553566	1944	1944	1944	1944	3
317	20231010	140800	28547734	1944	1944	1944	1944	3
318	20231010	140700	28541902	1944	1944	1944	1944	2
319	20231010	140600	28538014	1944	1944	1944	1944	3
320	20231010	140500	28532182	1944	1944	1944	1944	2
321	20231010	140400	28528294	1943	1941	1944	1941	64
322	20231010	140300	28403941	1944	1944	1944	1944	2
323	20231010	140200	28400053	1944	1944	1944	1944	3
324	20231010	140100	28394221	1944	1941	1944	1941	3
325	20231010	140000	28388392	1944	1944	1944	1944	3
326	20231010	135900	28382560	1944	1941	1944	1941	3
327	20231010	135800	28376731	1944	1944	1944	1944	3
328	20231010	135700	28370899	1944	1944	1944	1944	2
329	20231010	135600	28367011	1944	1944	1944	1944	3
330	20231010	135500	28361179	1945	1944	1945	1944	3
331	20231010	135400	28355346	1944	1944	1944	1944	2
332	20231010	135300	28351458	1944	1944	1944	1944	3
333	20231010	135200	28345626	1944	1944	1944	1944	2
334	20231010	135100	28341738	1944	1944	1944	1944	3
335	20231010	135000	28335906	1944	1944	1944	1944	2
336	20231010	134900	28332018	1944	1944	1944	1944	3
337	20231010	134800	28326186	1944	1944	1944	1944	2
338	20231010	134700	28322298	1944	1944	1944	1944	3
339	20231010	134600	28316466	1945	1945	1945	1945	2
340	20231010	134500	28312576	1945	1945	1945	1945	3
341	20231010	134400	28306741	1945	1945	1945	1945	3
342	20231010	134300	28300906	1945	1945	1945	1945	2
343	20231010	134200	28297016	1945	1945	1945	1945	3
344	20231010	134100	28291181	1945	1945	1945	1945	2
345	20231010	134000	28287291	1945	1945	1945	1945	3
346	20231010	133900	28281456	1945	1945	1945	1945	2
347	20231010	133800	28277566	1945	1945	1945	1945	3
348	20231010	133700	28271731	1945	1945	1945	1945	2
349	20231010	133600	28267841	1945	1945	1945	1945	3
350	20231010	133500	28262006	1945	1945	1945	1945	2
351	20231010	133400	28258116	1945	1945	1945	1945	3
352	20231010	133300	28252281	1945	1945	1945	1945	3
353	20231010	133200	28246446	1945	1945	1945	1945	2
354	20231010	133100	28242556	1945	1945	1945	1945	3
355	20231010	133000	28236721	1945	1945	1945	1945	2
356	20231010	132900	28232831	1945	1945	1945	1945	3
357	20231010	132800	28226996	1945	1945	1945	1945	2
358	20231010	132700	28223106	1945	1945	1945	1945	3
359	20231010	132600	28217271	1945	1945	1945	1945	2
360	20231010	132500	28213381	1945	1945	1945	1945	3
361	20231010	132400	28207546	1945	1945	1945	1945	2
362	20231010	132300	28203656	1945	1945	1945	1945	3
363	20231010	132200	28197821	1945	1945	1945	1945	2
364	20231010	132100	28193931	1945	1945	1945	1945	3
365	20231010	132000	28188096	1941	1941	1941	1941	144
366	20231010	131900	27908592	1941	1941	1941	1941	2
367	20231010	131800	27904710	1941	1941	1941	1941	3
368	20231010	131700	27898887	1941	1941	1941	1941	2
369	20231010	131600	27895005	1941	1941	1941	1941	50
370	20231010	131500	27797955	1941	1941	1941	1941	2
371	20231010	131400	27794073	1941	1941	1941	1941	3
372	20231010	131300	27788250	1941	1941	1941	1941	2
373	20231010	131200	27784368	1941	1941	1941	1941	3
374	20231010	131100	27778545	1941	1941	1941	1941	2
375	20231010	131000	27774663	1941	1941	1941	1941	3
376	20231010	130900	27768840	1941	1941	1941	1941	3
377	20231010	130800	27763017	1940	1940	1940	1940	15
378	20231010	130700	27733917	1941	1939	1941	1939	534
379	20231010	130600	26698485	1941	1941	1941	1941	2
380	20231010	130500	26694603	1941	1941	1941	1941	3
381	20231010	130400	26688780	1941	1941	1941	1941	2
382	20231010	130300	26684898	1939	1939	1941	1939	5
383	20231010	130200	26675197	1941	1939	1941	1939	27
384	20231010	130100	26622840	1941	1939	1941	1939	27
385	20231010	130000	26570481	1941	1941	1941	1939	672
386	20231010	125900	25266346	1941	1946	1946	1941	7
387	20231010	125800	25252744	1947	1942	1947	1942	183
388	20231010	125700	24897348	1948	1948	1948	1948	3
389	20231010	125600	24891504	1948	1948	1948	1948	3
390	20231010	125500	24885660	1948	1948	1948	1948	2
391	20231010	125400	24881764	1948	1948	1948	1948	3
392	20231010	125300	24875920	1948	1948	1948	1948	2
393	20231010	125200	24872024	1948	1948	1948	1948	3
394	20231010	125100	24866180	1948	1948	1948	1948	2
395	20231010	125000	24862284	1948	1948	1948	1948	3
396	20231010	124900	24856440	1948	1948	1948	1948	2
397	20231010	124800	24852544	1948	1948	1948	1948	3
398	20231010	124700	24846700	1948	1943	1948	1943	3
399	20231010	124600	24840861	1948	1948	1948	1948	3
400	20231010	124500	24835017	1948	1948	1948	1948	3
401	20231010	124400	24829173	1948	1947	1948	1947	2
402	20231010	124300	24825278	1947	1947	1947	1947	3
403	20231010	124200	24819437	1947	1947	1947	1947	2
404	20231010	124100	24815543	1947	1947	1947	1947	3
405	20231010	124000	24809702	1947	1947	1947	1947	2
406	20231010	123900	24805808	1948	1945	1948	1945	24
407	20231010	123800	24759119	1948	1948	1948	1948	2
408	20231010	123700	24755223	1948	1948	1948	1948	3
409	20231010	123600	24749379	1948	1944	1949	1944	54
410	20231010	123500	24644140	1945	1948	1948	1945	5
411	20231010	123400	24634405	1948	1948	1948	1948	2
412	20231010	123300	24630509	1948	1948	1948	1948	3
413	20231010	123200	24624665	1948	1948	1948	1948	3
414	20231010	123100	24618821	1948	1948	1948	1948	2
415	20231010	123000	24614925	1948	1948	1948	1948	3
416	20231010	122900	24609081	1942	1948	1948	1942	22
417	20231010	122800	24566345	1948	1948	1948	1948	3
418	20231010	122700	24560501	1948	1948	1948	1948	2
419	20231010	122600	24556605	1948	1948	1948	1948	3
420	20231010	122500	24550761	1948	1948	1948	1948	2
421	20231010	122400	24546865	1948	1948	1948	1948	3
422	20231010	122300	24541021	1948	1948	1948	1948	2
423	20231010	122200	24537125	1948	1948	1948	1948	3
424	20231010	122100	24531281	1948	1948	1948	1948	3
425	20231010	122000	24525437	1948	1948	1948	1948	2
426	20231010	121900	24521541	1948	1948	1948	1948	3
427	20231010	121800	24515697	1950	1948	1950	1948	3
428	20231010	121700	24509851	1950	1948	1950	1948	4
429	20231010	121600	24502057	1950	1950	1950	1948	4
430	20231010	121500	24494261	1948	1950	1950	1948	4
431	20231010	121400	24486467	1948	1948	1948	1948	2
432	20231010	121300	24482571	1948	1948	1948	1948	3
433	20231010	121200	24476727	1944	1948	1948	1944	365
434	20231010	121100	23767159	1948	1948	1948	1948	3
435	20231010	121000	23761315	1948	1948	1948	1948	2
436	20231010	120900	23757419	1948	1948	1948	1948	3
437	20231010	120800	23751575	1948	1948	1948	1948	3
438	20231010	120700	23745731	1948	1948	1948	1948	2
439	20231010	120600	23741835	1948	1948	1948	1948	3
440	20231010	120500	23735991	1948	1948	1948	1948	2
441	20231010	120400	23732095	1948	1948	1948	1948	3
442	20231010	120300	23726251	1948	1948	1948	1948	2
443	20231010	120200	23722355	1948	1948	1948	1948	3
444	20231010	120100	23716511	1948	1944	1948	1944	5002
445	20231010	120000	13992615	1950	1948	1950	1948	4
446	20231010	115900	13984821	1948	1948	1948	1948	2
447	20231010	115800	13980925	1948	1948	1948	1948	3
448	20231010	115700	13975081	1948	1948	1948	1948	3
449	20231010	115600	13969237	1948	1948	1948	1948	2
450	20231010	115500	13965341	1948	1948	1948	1948	3
451	20231010	115400	13959497	1948	1948	1948	1948	2
452	20231010	115300	13955601	1948	1948	1948	1948	3
453	20231010	115200	13949757	1948	1948	1948	1948	2
454	20231010	115100	13945861	1950	1948	1950	1948	4
455	20231010	115000	13938067	1948	1948	1948	1948	2
456	20231010	114900	13934171	1950	1948	1950	1948	13
457	20231010	114800	13908845	1948	1948	1948	1948	2
458	20231010	114700	13904949	1948	1948	1948	1948	3
459	20231010	114600	13899105	1948	1948	1948	1948	3
460	20231010	114500	13893261	1948	1948	1948	1948	2
461	20231010	114400	13889365	1948	1948	1948	1948	3
462	20231010	114300	13883521	1948	1948	1948	1948	2
463	20231010	114200	13879625	1948	1948	1948	1945	20
464	20231010	114100	13840713	1948	1948	1948	1948	2
465	20231010	114000	13836817	1948	1948	1948	1948	3
466	20231010	113900	13830973	1948	1948	1948	1948	2
467	20231010	113800	13827077	1948	1948	1948	1948	3
468	20231010	113700	13821233	1948	1947	1948	1947	438
469	20231010	113600	12968014	1947	1947	1947	1947	3
470	20231010	113500	12962173	1947	1947	1947	1947	2
471	20231010	113400	12958279	1947	1947	1947	1947	3
472	20231010	113300	12952438	1947	1947	1947	1947	3
473	20231010	113200	12946597	1947	1947	1947	1947	2
474	20231010	113100	12942703	1947	1947	1947	1947	3
475	20231010	113000	12936862	1947	1947	1947	1947	2
476	20231010	112900	12932968	1947	1947	1947	1947	3
477	20231010	112800	12927127	1947	1947	1947	1947	2
478	20231010	112700	12923233	1947	1947	1947	1947	3
479	20231010	112600	12917392	1947	1947	1947	1947	2
480	20231010	112500	12913498	1947	1947	1947	1947	3
481	20231010	112400	12907657	1947	1947	1947	1947	2
482	20231010	112300	12903763	1947	1947	1947	1947	3
483	20231010	112200	12897922	1947	1947	1947	1947	3
484	20231010	112100	12892081	1947	1947	1947	1947	2
485	20231010	112000	12888187	1947	1947	1947	1947	3
486	20231010	111900	12882346	1947	1947	1947	1947	2
487	20231010	111800	12878452	1947	1947	1947	1947	3
488	20231010	111700	12872611	1947	1947	1947	1947	2
489	20231010	111600	12868717	1947	1947	1947	1947	3
490	20231010	111500	12862876	1947	1947	1947	1947	2
491	20231010	111400	12858982	1945	1945	1948	1945	68
492	20231010	111300	12726716	1945	1945	1945	1944	964
493	20231010	111200	10852673	1945	1945	1945	1945	832
494	20231010	111100	9234433	1948	1948	1948	1948	2
495	20231010	111000	9230537	1948	1948	1948	1948	3
496	20231010	110900	9224693	1948	1948	1948	1948	3
497	20231010	110800	9218849	1948	1948	1948	1948	2
498	20231010	110700	9214953	1948	1948	1948	1948	3
499	20231010	110600	9209109	1948	1948	1948	1948	2
500	20231010	110500	9205213	1948	1948	1948	1948	3
501	20231010	110400	9199369	1948	1948	1948	1948	2
502	20231010	110300	9195473	1948	1948	1948	1948	3
503	20231010	110200	9189629	1948	1948	1948	1948	2
504	20231010	110100	9185733	1948	1948	1948	1948	3
505	20231010	110000	9179889	1948	1948	1948	1948	2
506	20231010	105900	9175993	1948	1948	1948	1948	3
507	20231010	105800	9170149	1948	1948	1948	1948	3
508	20231010	105700	9164305	1948	1948	1948	1948	2
509	20231010	105600	9160409	1948	1948	1948	1948	3
510	20231010	105500	9154565	1946	1948	1948	1946	3
511	20231010	105400	9148723	1948	1948	1948	1948	3
512	20231010	105300	9142879	1948	1948	1948	1948	2
513	20231010	105200	9138983	1948	1946	1948	1946	106
514	20231010	105100	8932695	1948	1948	1948	1948	2
515	20231010	105000	8928799	1948	1948	1948	1948	3
516	20231010	104900	8922955	1948	1948	1948	1948	2
517	20231010	104800	8919059	1948	1948	1948	1948	3
518	20231010	104700	8913215	1948	1948	1948	1948	2
519	20231010	104600	8909319	1948	1948	1948	1948	3
520	20231010	104500	8903475	1948	1948	1948	1948	3
521	20231010	104400	8897631	1948	1948	1948	1948	2
522	20231010	104300	8893735	1948	1948	1948	1948	3
523	20231010	104200	8887891	1948	1948	1948	1948	2
524	20231010	104100	8883995	1948	1948	1948	1948	3
525	20231010	104000	8878151	1948	1948	1948	1948	2
526	20231010	103900	8874255	1948	1948	1948	1948	3
527	20231010	103800	8868411	1948	1948	1948	1948	2
528	20231010	103700	8864515	1948	1948	1948	1948	3
529	20231010	103600	8858671	1948	1948	1948	1948	2
530	20231010	103500	8854775	1948	1948	1948	1948	3
531	20231010	103400	8848931	1948	1948	1948	1948	3
532	20231010	103300	8843087	1948	1948	1948	1948	3
533	20231010	103200	8837243	1948	1948	1948	1948	3
534	20231010	103100	8831399	1948	1948	1948	1948	2
535	20231010	103000	8827503	1947	1947	1947	1947	3
536	20231010	102900	8821662	1947	1947	1947	1947	2
537	20231010	102800	8817768	1947	1947	1947	1947	3
538	20231010	102700	8811927	1947	1947	1947	1947	2
539	20231010	102600	8808033	1947	1947	1947	1947	3
540	20231010	102500	8802192	1947	1947	1947	1947	2
541	20231010	102400	8798298	1947	1947	1947	1947	3
542	20231010	102300	8792457	1947	1947	1947	1947	3
543	20231010	102200	8786616	1947	1947	1947	1947	2
544	20231010	102100	8782722	1947	1947	1947	1947	3
545	20231010	102000	8776881	1947	1947	1947	1947	2
546	20231010	101900	8772987	1947	1947	1947	1947	3
547	20231010	101800	8767146	1947	1947	1947	1947	2
548	20231010	101700	8763252	1947	1947	1947	1947	3
549	20231010	101600	8757411	1947	1947	1947	1947	2
550	20231010	101500	8753517	1947	1947	1947	1947	3
551	20231010	101400	8747676	1947	1947	1947	1947	2
552	20231010	101300	8743782	1947	1947	1947	1947	3
553	20231010	101200	8737941	1947	1947	1947	1947	2
554	20231010	101100	8734047	1947	1947	1947	1947	3
555	20231010	101000	8728206	1947	1947	1947	1947	3
556	20231010	100900	8722365	1947	1947	1947	1947	2
557	20231010	100800	8718471	1947	1947	1947	1947	3
558	20231010	100700	8712630	1947	1947	1947	1947	2
559	20231010	100600	8708736	1947	1947	1947	1947	3
560	20231010	100500	8702895	1947	1947	1947	1947	2
561	20231010	100400	8699001	1947	1947	1947	1947	3
562	20231010	100300	8693160	1938	1948	1948	1938	7
563	20231010	100200	8679569	1948	1948	1948	1948	3
564	20231010	100100	8673725	1948	1948	1948	1948	2
565	20231010	100000	8669829	1948	1948	1948	1948	3
566	20231010	095900	8663985	1948	1948	1948	1948	3
567	20231010	095800	8658141	1948	1948	1948	1948	2
568	20231010	095700	8654245	1948	1948	1948	1948	3
569	20231010	095600	8648401	1948	1945	1948	1945	200
570	20231010	095500	8259395	1948	1948	1948	1948	3
571	20231010	095400	8253551	1946	1948	1948	1946	49
572	20231010	095300	8158102	1970	1970	1970	1970	0
573	20231010	095200	8158102	1970	1970	1970	1970	0
574	20231010	095100	8158102	1970	1970	1970	1970	0
575	20231010	095000	8158102	1970	1970	1970	1970	0
576	20231010	094900	8158102	1970	1970	1970	1970	0
577	20231010	094800	8158102	1970	1970	1970	1970	0
578	20231010	094700	8158102	1970	1970	1970	1970	0
579	20231010	094600	8158102	1970	1970	1970	1970	0
580	20231010	094500	8158102	1970	1970	1970	1970	0
581	20231010	094400	8158102	1970	1955	1970	1955	15
582	20231010	094300	8128748	1948	1948	1948	1948	0
583	20231010	094200	8128748	1948	1948	1948	1948	0
584	20231010	094100	8128748	1948	1948	1948	1948	0
585	20231010	094000	8128748	1948	1948	1948	1948	0
586	20231010	093900	8128748	1948	1948	1948	1948	0
587	20231010	093800	8128748	1948	1948	1948	1948	1
588	20231010	093700	8126800	1948	1948	1948	1948	40
589	20231010	093600	8048880	1970	1970	1970	1970	0
590	20231010	093500	8048880	1970	1970	1970	1970	1
591	20231010	093400	8046910	1948	1948	1948	1948	0
592	20231010	093300	8046910	1948	1948	1948	1948	0
593	20231010	093200	8046910	1948	1948	1948	1948	6
594	20231010	093100	8035222	1948	1948	1948	1948	0
595	20231010	093000	8035222	1948	1948	1948	1948	0
596	20231010	092900	8035222	1948	1948	1948	1948	0
597	20231010	092800	8035222	1948	1948	1948	1948	0
598	20231010	092700	8035222	1948	1948	1948	1948	425
599	20231010	092600	7207322	1948	1948	1948	1948	54
600	20231010	092500	7102130	1948	1948	1948	1948	3
601	20231010	092400	7096286	1948	1948	1948	1948	2
602	20231010	092300	7092390	1948	1943	1948	1941	328
603	20231010	092200	6455420	1948	1948	1948	1948	3
604	20231010	092100	6449576	1948	1948	1948	1948	2
605	20231010	092000	6445680	1948	1948	1948	1948	8
606	20231010	091900	6430096	1942	1942	1942	1942	0
607	20231010	091800	6430096	1942	1942	1942	1942	0
608	20231010	091700	6430096	1942	1953	1953	1942	100
609	20231010	091600	6235074	1979	1979	1979	1979	1
610	20231010	091500	6233095	1983	1983	1983	1983	0
611	20231010	091400	6233095	1983	1983	1983	1983	1
612	20231010	091300	6231112	1982	1982	1982	1979	101
613	20231010	091200	6030990	1985	1985	1985	1985	0
614	20231010	091100	6030990	1985	1985	1985	1985	0
615	20231010	091000	6030990	1985	1985	1985	1985	0
616	20231010	090900	6030990	1985	1966	1985	1966	300
617	20231010	090800	5439202	1966	1964	1966	1964	21
618	20231010	090700	5397956	1948	1948	1948	1948	0
619	20231010	090600	5397956	1948	1948	1948	1948	0
620	20231010	090500	5397956	1948	1964	1964	1948	4
621	20231010	090400	5390148	1948	1948	1948	1948	7
622	20231010	090300	5376512	1965	1965	1965	1965	0
623	20231010	090200	5376512	1965	1965	1965	1965	829
624	20231010	090100	3747527	1965	1945	1967	1945	828
625	20231010	090000	2131720	1945	1945	1945	1945	1096