KissMeData/050760/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	192200	50679074	1969	1969	1969	1969	766
3	20231012	192100	50679074	1969	1969	1969	1969	0
4	20231012	192000	50679074	1969	1969	1969	1969	0
5	20231012	191900	50679074	1969	1969	1969	1969	0
6	20231012	191800	50679074	1969	1969	1969	1969	0
7	20231012	191700	50679074	1969	1969	1969	1969	0
8	20231012	191600	50679074	1969	1969	1969	1969	0
9	20231012	191500	50679074	1969	1969	1969	1969	0
10	20231012	191400	50679074	1969	1969	1969	1969	0
11	20231012	191300	50679074	1969	1969	1969	1969	0
12	20231012	191200	50679074	1969	1969	1969	1969	0
13	20231012	191100	50679074	1969	1969	1969	1969	0
14	20231012	191000	50679074	1969	1969	1969	1969	0
15	20231012	190900	50679074	1969	1969	1969	1969	0
16	20231012	190800	50679074	1969	1969	1969	1969	0
17	20231012	190700	50679074	1969	1969	1969	1969	0
18	20231012	190600	50679074	1969	1969	1969	1969	0
19	20231012	190500	50679074	1969	1969	1969	1969	0
20	20231012	190400	50679074	1969	1969	1969	1969	0
21	20231012	190300	50679074	1969	1969	1969	1969	0
22	20231012	190200	50679074	1969	1969	1969	1969	0
23	20231012	190100	50679074	1969	1969	1969	1969	0
24	20231012	190000	50679074	1969	1969	1969	1969	0
25	20231012	185900	50679074	1969	1969	1969	1969	0
26	20231012	185800	50679074	1969	1969	1969	1969	0
27	20231012	185700	50679074	1969	1969	1969	1969	0
28	20231012	185600	50679074	1969	1969	1969	1969	0
29	20231012	185500	50679074	1969	1969	1969	1969	0
30	20231012	185400	50679074	1969	1969	1969	1969	0
31	20231012	185300	50679074	1969	1969	1969	1969	0
32	20231012	185200	50679074	1969	1969	1969	1969	766
33	20231012	185100	50679074	1969	1969	1969	1969	0
34	20231012	185000	50679074	1969	1969	1969	1969	0
35	20231012	184900	50679074	1969	1969	1969	1969	0
36	20231012	184800	50679074	1969	1969	1969	1969	0
37	20231012	184700	50679074	1969	1969	1969	1969	0
38	20231012	184600	50679074	1969	1969	1969	1969	0
39	20231012	184500	50679074	1969	1969	1969	1969	0
40	20231012	184400	50679074	1969	1969	1969	1969	0
41	20231012	184300	50679074	1969	1969	1969	1969	0
42	20231012	184200	50679074	1969	1969	1969	1969	0
43	20231012	184100	50679074	1969	1969	1969	1969	0
44	20231012	184000	50679074	1969	1969	1969	1969	0
45	20231012	183900	50679074	1969	1969	1969	1969	0
46	20231012	183800	50679074	1969	1969	1969	1969	0
47	20231012	183700	50679074	1969	1969	1969	1969	0
48	20231012	183600	50679074	1969	1969	1969	1969	0
49	20231012	183500	50679074	1969	1969	1969	1969	0
50	20231012	183400	50679074	1969	1969	1969	1969	0
51	20231012	183300	50679074	1969	1969	1969	1969	0
52	20231012	183200	50679074	1969	1969	1969	1969	0
53	20231012	183100	50679074	1969	1969	1969	1969	0
54	20231012	183000	50679074	1969	1969	1969	1969	0
55	20231012	182900	50679074	1969	1969	1969	1969	0
56	20231012	182800	50679074	1969	1969	1969	1969	0
57	20231012	182700	50679074	1969	1969	1969	1969	0
58	20231012	182600	50679074	1969	1969	1969	1969	0
59	20231012	182500	50679074	1969	1969	1969	1969	0
60	20231012	182400	50679074	1969	1969	1969	1969	0
61	20231012	182300	50679074	1969	1969	1969	1969	0
62	20231012	182200	50679074	1969	1969	1969	1969	766
63	20231012	182100	50679074	1969	1969	1969	1969	0
64	20231012	182000	50679074	1969	1969	1969	1969	0
65	20231012	181900	50679074	1969	1969	1969	1969	0
66	20231012	181800	50679074	1969	1969	1969	1969	0
67	20231012	181700	50679074	1969	1969	1969	1969	0
68	20231012	181600	50679074	1969	1969	1969	1969	0
69	20231012	181500	50679074	1969	1969	1969	1969	0
70	20231012	181400	50679074	1969	1969	1969	1969	0
71	20231012	181300	50679074	1969	1969	1969	1969	0
72	20231012	181200	50679074	1969	1969	1969	1969	0
73	20231012	181100	50679074	1969	1969	1969	1969	0
74	20231012	181000	50679074	1969	1969	1969	1969	0
75	20231012	180900	50679074	1969	1969	1969	1969	0
76	20231012	180800	50679074	1969	1969	1969	1969	0
77	20231012	180700	50679074	1969	1969	1969	1969	0
78	20231012	180600	50679074	1969	1969	1969	1969	0
79	20231012	180500	50679074	1969	1969	1969	1969	0
80	20231012	180400	50679074	1969	1969	1969	1969	0
81	20231012	180300	50679074	1969	1969	1969	1969	0
82	20231012	180200	50679074	1969	1969	1969	1969	0
83	20231012	180100	50679074	1969	1969	1969	1969	0
84	20231012	180000	50679074	1969	1969	1969	1969	0
85	20231012	175900	50679074	1969	1969	1969	1969	0
86	20231012	175800	50679074	1969	1969	1969	1969	0
87	20231012	175700	50679074	1969	1969	1969	1969	0
88	20231012	175600	50679074	1969	1969	1969	1969	0
89	20231012	175500	50679074	1969	1969	1969	1969	0
90	20231012	175400	50679074	1969	1969	1969	1969	0
91	20231012	175300	50679074	1969	1969	1969	1969	0
92	20231012	175200	50679074	1969	1969	1969	1969	766
93	20231012	175100	50679074	1969	1969	1969	1969	0
94	20231012	175000	50679074	1969	1969	1969	1969	0
95	20231012	174900	50679074	1969	1969	1969	1969	0
96	20231012	174800	50679074	1969	1969	1969	1969	0
97	20231012	174700	50679074	1969	1969	1969	1969	0
98	20231012	174600	50679074	1969	1969	1969	1969	0
99	20231012	174500	50679074	1969	1969	1969	1969	0
100	20231012	174400	50679074	1969	1969	1969	1969	0
101	20231012	174300	50679074	1969	1969	1969	1969	0
102	20231012	174200	50679074	1969	1969	1969	1969	0
103	20231012	174100	50679074	1969	1969	1969	1969	0
104	20231012	174000	50679074	1969	1969	1969	1969	0
105	20231012	173900	50679074	1969	1969	1969	1969	0
106	20231012	173800	50679074	1969	1969	1969	1969	0
107	20231012	173700	50679074	1969	1969	1969	1969	0
108	20231012	173600	50679074	1969	1969	1969	1969	0
109	20231012	173500	50679074	1969	1969	1969	1969	0
110	20231012	173400	50679074	1969	1969	1969	1969	0
111	20231012	173300	50679074	1969	1969	1969	1969	0
112	20231012	173200	50679074	1969	1969	1969	1969	0
113	20231012	173100	50679074	1969	1969	1969	1969	0
114	20231012	173000	50679074	1969	1969	1969	1969	0
115	20231012	172900	50679074	1969	1969	1969	1969	0
116	20231012	172800	50679074	1969	1969	1969	1969	0
117	20231012	172700	50679074	1969	1969	1969	1969	0
118	20231012	172600	50679074	1969	1969	1969	1969	0
119	20231012	172500	50679074	1969	1969	1969	1969	0
120	20231012	172400	50679074	1969	1969	1969	1969	0
121	20231012	172300	50679074	1969	1969	1969	1969	0
122	20231012	172200	50679074	1969	1969	1969	1969	766
123	20231012	172100	50679074	1969	1969	1969	1969	0
124	20231012	172000	50679074	1969	1969	1969	1969	0
125	20231012	171900	50679074	1969	1969	1969	1969	0
126	20231012	171800	50679074	1969	1969	1969	1969	0
127	20231012	171700	50679074	1969	1969	1969	1969	0
128	20231012	171600	50679074	1969	1969	1969	1969	0
129	20231012	171500	50679074	1969	1969	1969	1969	0
130	20231012	171400	50679074	1969	1969	1969	1969	0
131	20231012	171300	50679074	1969	1969	1969	1969	0
132	20231012	171200	50679074	1969	1969	1969	1969	0
133	20231012	171100	50679074	1969	1969	1969	1969	0
134	20231012	171000	50679074	1969	1969	1969	1969	0
135	20231012	170900	50679074	1969	1969	1969	1969	0
136	20231012	170800	50679074	1969	1969	1969	1969	0
137	20231012	170700	50679074	1969	1969	1969	1969	0
138	20231012	170600	50679074	1969	1969	1969	1969	0
139	20231012	170500	50679074	1969	1969	1969	1969	0
140	20231012	170400	50679074	1969	1969	1969	1969	0
141	20231012	170300	50679074	1969	1969	1969	1969	0
142	20231012	170200	50679074	1969	1969	1969	1969	0
143	20231012	170100	50679074	1969	1969	1969	1969	0
144	20231012	170000	50679074	1969	1969	1969	1969	0
145	20231012	165900	50679074	1969	1969	1969	1969	0
146	20231012	165800	50679074	1969	1969	1969	1969	0
147	20231012	165700	50679074	1969	1969	1969	1969	0
148	20231012	165600	50679074	1969	1969	1969	1969	0
149	20231012	165500	50679074	1969	1969	1969	1969	0
150	20231012	165400	50679074	1969	1969	1969	1969	0
151	20231012	165300	50679074	1969	1969	1969	1969	0
152	20231012	165200	50679074	1969	1969	1969	1969	766
153	20231012	165100	50679074	1969	1969	1969	1969	0
154	20231012	165000	50679074	1969	1969	1969	1969	0
155	20231012	164900	50679074	1969	1969	1969	1969	0
156	20231012	164800	50679074	1969	1969	1969	1969	0
157	20231012	164700	50679074	1969	1969	1969	1969	0
158	20231012	164600	50679074	1969	1969	1969	1969	0
159	20231012	164500	50679074	1969	1969	1969	1969	0
160	20231012	164400	50679074	1969	1969	1969	1969	0
161	20231012	164300	50679074	1969	1969	1969	1969	0
162	20231012	164200	50679074	1969	1969	1969	1969	0
163	20231012	164100	50679074	1969	1969	1969	1969	0
164	20231012	164000	50679074	1969	1969	1969	1969	0
165	20231012	163900	50679074	1969	1969	1969	1969	0
166	20231012	163800	50679074	1969	1969	1969	1969	0
167	20231012	163700	50679074	1969	1969	1969	1969	0
168	20231012	163600	50679074	1969	1969	1969	1969	0
169	20231012	163500	50679074	1969	1969	1969	1969	0
170	20231012	163400	50679074	1969	1969	1969	1969	0
171	20231012	163300	50679074	1969	1969	1969	1969	0
172	20231012	163200	50679074	1969	1969	1969	1969	0
173	20231012	163100	50679074	1969	1969	1969	1969	0
174	20231012	163000	50679074	1969	1969	1969	1969	0
175	20231012	162900	50679074	1969	1969	1969	1969	0
176	20231012	162800	50679074	1969	1969	1969	1969	0
177	20231012	162700	50679074	1969	1969	1969	1969	0
178	20231012	162600	50679074	1969	1969	1969	1969	0
179	20231012	162500	50679074	1969	1969	1969	1969	0
180	20231012	162400	50679074	1969	1969	1969	1969	0
181	20231012	162300	50679074	1969	1969	1969	1969	0
182	20231012	162200	50679074	1969	1969	1969	1969	766
183	20231012	162100	50679074	1969	1969	1969	1969	0
184	20231012	162000	50679074	1969	1969	1969	1969	0
185	20231012	161900	50679074	1969	1969	1969	1969	0
186	20231012	161800	50679074	1969	1969	1969	1969	0
187	20231012	161700	50679074	1969	1969	1969	1969	0
188	20231012	161600	50679074	1969	1969	1969	1969	0
189	20231012	161500	50679074	1969	1969	1969	1969	0
190	20231012	161400	50679074	1969	1969	1969	1969	0
191	20231012	161300	50679074	1969	1969	1969	1969	0
192	20231012	161200	50679074	1969	1969	1969	1969	0
193	20231012	161100	50679074	1969	1969	1969	1969	0
194	20231012	161000	50679074	1969	1969	1969	1969	0
195	20231012	160900	50679074	1969	1969	1969	1969	0
196	20231012	160800	50679074	1969	1969	1969	1969	0
197	20231012	160700	50679074	1969	1969	1969	1969	0
198	20231012	160600	50679074	1969	1969	1969	1969	0
199	20231012	160500	50679074	1969	1969	1969	1969	0
200	20231012	160400	50679074	1969	1969	1969	1969	0
201	20231012	160300	50679074	1969	1969	1969	1969	0
202	20231012	160200	50679074	1969	1969	1969	1969	0
203	20231012	160100	50679074	1969	1969	1969	1969	0
204	20231012	160000	50679074	1969	1969	1969	1969	0
205	20231012	155900	50679074	1969	1969	1969	1969	0
206	20231012	155800	50679074	1969	1969	1969	1969	0
207	20231012	155700	50679074	1969	1969	1969	1969	0
208	20231012	155600	50679074	1969	1969	1969	1969	0
209	20231012	155500	50679074	1969	1969	1969	1969	0
210	20231012	155400	50679074	1969	1969	1969	1969	0
211	20231012	155300	50679074	1969	1969	1969	1969	0
212	20231012	155200	50679074	1969	1969	1969	1969	766
213	20231012	155100	50679074	1969	1969	1969	1969	0
214	20231012	155000	50679074	1969	1969	1969	1969	0
215	20231012	154900	50679074	1969	1969	1969	1969	0
216	20231012	154800	50679074	1969	1969	1969	1969	0
217	20231012	154700	50679074	1969	1969	1969	1969	0
218	20231012	154600	50679074	1969	1969	1969	1969	0
219	20231012	154500	50679074	1969	1969	1969	1969	0
220	20231012	154400	50679074	1969	1969	1969	1969	0
221	20231012	154300	50679074	1969	1969	1969	1969	0
222	20231012	154200	50679074	1969	1969	1969	1969	0
223	20231012	154100	50679074	1969	1969	1969	1969	0
224	20231012	154000	50679074	1969	1969	1969	1969	0
225	20231012	153900	50679074	1969	1969	1969	1969	0
226	20231012	153800	50679074	1969	1969	1969	1969	0
227	20231012	153700	50679074	1969	1969	1969	1969	0
228	20231012	153600	50679074	1969	1969	1969	1969	0
229	20231012	153500	50679074	1969	1969	1969	1969	0
230	20231012	153400	50679074	1969	1969	1969	1969	0
231	20231012	153300	50679074	1969	1969	1969	1969	0
232	20231012	153200	50679074	1969	1969	1969	1969	0
233	20231012	153100	50679074	1969	1969	1969	1969	0
234	20231012	153000	50679074	1969	1969	1969	1969	766
235	20231012	152900	49170820	1970	1970	1970	1970	0
236	20231012	152800	49170820	1970	1970	1970	1970	0
237	20231012	152700	49170820	1970	1970	1970	1970	0
238	20231012	152600	49170820	1970	1970	1970	1970	0
239	20231012	152500	49170820	1970	1970	1970	1970	0
240	20231012	152400	49170820	1970	1970	1970	1970	0
241	20231012	152300	49170820	1970	1970	1970	1970	0
242	20231012	152200	49170820	1970	1970	1970	1970	0
243	20231012	152100	49170820	1970	1970	1970	1970	0
244	20231012	152000	49170820	1970	1970	1970	1970	0
245	20231012	151900	49170820	1970	1964	1970	1964	50
246	20231012	151800	49072443	1968	1968	1968	1968	0
247	20231012	151700	49072443	1968	1968	1968	1968	0
248	20231012	151600	49072443	1968	1968	1968	1968	0
249	20231012	151500	49072443	1968	1944	1968	1944	200
250	20231012	151400	48681811	1943	1943	1943	1943	0
251	20231012	151300	48681811	1943	1943	1943	1943	0
252	20231012	151200	48681811	1943	1943	1943	1943	0
253	20231012	151100	48681811	1943	1943	1943	1943	11
254	20231012	151000	48660438	1943	1943	1943	1943	0
255	20231012	150900	48660438	1943	1943	1943	1943	0
256	20231012	150800	48660438	1943	1943	1943	1943	0
257	20231012	150700	48660438	1943	1943	1943	1943	0
258	20231012	150600	48660438	1943	1943	1943	1943	5
259	20231012	150500	48650723	1943	1943	1943	1943	2
260	20231012	150400	48646837	1943	1943	1943	1943	0
261	20231012	150300	48646837	1943	1943	1943	1943	0
262	20231012	150200	48646837	1943	1943	1943	1943	0
263	20231012	150100	48646837	1943	1943	1943	1943	0
264	20231012	150000	48646837	1943	1943	1943	1943	50
265	20231012	145900	48549687	1945	1945	1945	1945	0
266	20231012	145800	48549687	1945	1945	1945	1945	0
267	20231012	145700	48549687	1945	1945	1945	1945	0
268	20231012	145600	48549687	1945	1945	1945	1945	0
269	20231012	145500	48549687	1945	1945	1945	1945	0
270	20231012	145400	48549687	1945	1945	1945	1945	0
271	20231012	145300	48549687	1945	1945	1945	1945	0
272	20231012	145200	48549687	1945	1945	1945	1945	0
273	20231012	145100	48549687	1945	1945	1945	1945	0
274	20231012	145000	48549687	1945	1945	1945	1945	0
275	20231012	144900	48549687	1945	1945	1945	1945	0
276	20231012	144800	48549687	1945	1945	1945	1945	0
277	20231012	144700	48549687	1945	1945	1945	1945	0
278	20231012	144600	48549687	1945	1945	1945	1945	0
279	20231012	144500	48549687	1945	1945	1945	1945	0
280	20231012	144400	48549687	1945	1945	1945	1945	0
281	20231012	144300	48549687	1945	1945	1945	1945	0
282	20231012	144200	48549687	1945	1945	1945	1945	0
283	20231012	144100	48549687	1945	1945	1945	1945	0
284	20231012	144000	48549687	1945	1945	1945	1945	0
285	20231012	143900	48549687	1945	1945	1945	1945	0
286	20231012	143800	48549687	1945	1945	1945	1945	0
287	20231012	143700	48549687	1945	1945	1945	1945	0
288	20231012	143600	48549687	1945	1945	1945	1945	0
289	20231012	143500	48549687	1945	1945	1945	1945	0
290	20231012	143400	48549687	1945	1945	1945	1945	0
291	20231012	143300	48549687	1945	1945	1945	1945	0
292	20231012	143200	48549687	1945	1945	1945	1945	0
293	20231012	143100	48549687	1945	1945	1945	1945	0
294	20231012	143000	48549687	1945	1945	1945	1945	0
295	20231012	142900	48549687	1945	1945	1945	1945	0
296	20231012	142800	48549687	1945	1945	1945	1945	0
297	20231012	142700	48549687	1945	1945	1945	1945	0
298	20231012	142600	48549687	1945	1945	1945	1945	0
299	20231012	142500	48549687	1945	1945	1945	1945	0
300	20231012	142400	48549687	1945	1945	1945	1945	0
301	20231012	142300	48549687	1945	1945	1945	1945	0
302	20231012	142200	48549687	1945	1945	1945	1945	0
303	20231012	142100	48549687	1945	1945	1945	1945	0
304	20231012	142000	48549687	1945	1945	1945	1945	0
305	20231012	141900	48549687	1945	1945	1945	1945	0
306	20231012	141800	48549687	1945	1945	1945	1945	0
307	20231012	141700	48549687	1945	1945	1945	1945	0
308	20231012	141600	48549687	1945	1945	1945	1945	0
309	20231012	141500	48549687	1945	1942	1945	1942	251
310	20231012	141400	48062242	1942	1942	1942	1942	0
311	20231012	141300	48062242	1942	1942	1942	1942	0
312	20231012	141200	48062242	1942	1942	1942	1942	0
313	20231012	141100	48062242	1942	1942	1942	1942	50
314	20231012	141000	47965142	1942	1942	1942	1942	0
315	20231012	140900	47965142	1942	1942	1942	1942	0
316	20231012	140800	47965142	1942	1942	1942	1942	0
317	20231012	140700	47965142	1942	1942	1942	1942	0
318	20231012	140600	47965142	1942	1942	1942	1942	0
319	20231012	140500	47965142	1942	1942	1942	1942	0
320	20231012	140400	47965142	1942	1942	1942	1942	1454
321	20231012	140300	45141474	1945	1945	1945	1945	0
322	20231012	140200	45141474	1945	1945	1945	1945	0
323	20231012	140100	45141474	1945	1945	1945	1945	0
324	20231012	140000	45141474	1945	1945	1945	1945	0
325	20231012	135900	45141474	1945	1945	1945	1945	0
326	20231012	135800	45141474	1945	1945	1945	1945	0
327	20231012	135700	45141474	1945	1945	1945	1945	0
328	20231012	135600	45141474	1945	1945	1945	1945	0
329	20231012	135500	45141474	1945	1945	1945	1945	0
330	20231012	135400	45141474	1945	1945	1945	1945	0
331	20231012	135300	45141474	1945	1945	1945	1945	0
332	20231012	135200	45141474	1945	1945	1945	1945	0
333	20231012	135100	45141474	1945	1945	1945	1945	0
334	20231012	135000	45141474	1945	1945	1945	1945	0
335	20231012	134900	45141474	1945	1945	1945	1945	0
336	20231012	134800	45141474	1945	1945	1945	1945	0
337	20231012	134700	45141474	1945	1945	1945	1945	1
338	20231012	134600	45139529	1941	1941	1941	1941	0
339	20231012	134500	45139529	1941	1941	1941	1941	0
340	20231012	134400	45139529	1941	1941	1941	1941	0
341	20231012	134300	45139529	1941	1941	1941	1941	0
342	20231012	134200	45139529	1941	1941	1941	1941	0
343	20231012	134100	45139529	1941	1941	1941	1941	0
344	20231012	134000	45139529	1941	1941	1941	1941	0
345	20231012	133900	45139529	1941	1941	1941	1941	0
346	20231012	133800	45139529	1941	1941	1941	1941	30
347	20231012	133700	45081299	1941	1941	1941	1941	0
348	20231012	133600	45081299	1941	1941	1941	1941	0
349	20231012	133500	45081299	1941	1941	1941	1941	0
350	20231012	133400	45081299	1941	1941	1941	1941	0
351	20231012	133300	45081299	1941	1941	1941	1941	0
352	20231012	133200	45081299	1941	1941	1941	1941	0
353	20231012	133100	45081299	1941	1941	1941	1941	0
354	20231012	133000	45081299	1941	1941	1941	1941	1
355	20231012	132900	45079358	1941	1941	1941	1941	0
356	20231012	132800	45079358	1941	1941	1941	1941	0
357	20231012	132700	45079358	1941	1941	1941	1941	0
358	20231012	132600	45079358	1941	1941	1941	1941	0
359	20231012	132500	45079358	1941	1941	1941	1941	543
360	20231012	132400	44025395	1941	1941	1941	1941	18
361	20231012	132300	43990457	1941	1941	1941	1941	0
362	20231012	132200	43990457	1941	1941	1941	1941	0
363	20231012	132100	43990457	1941	1941	1941	1941	0
364	20231012	132000	43990457	1941	1941	1941	1941	773
365	20231012	131900	42490064	1942	1942	1942	1942	0
366	20231012	131800	42490064	1942	1942	1942	1942	0
367	20231012	131700	42490064	1942	1942	1942	1942	0
368	20231012	131600	42490064	1942	1942	1942	1942	0
369	20231012	131500	42490064	1942	1942	1942	1942	0
370	20231012	131400	42490064	1942	1942	1942	1942	0
371	20231012	131300	42490064	1942	1942	1942	1942	0
372	20231012	131200	42490064	1942	1942	1942	1942	0
373	20231012	131100	42490064	1942	1942	1942	1942	0
374	20231012	131000	42490064	1942	1942	1942	1942	0
375	20231012	130900	42490064	1942	1942	1942	1942	0
376	20231012	130800	42490064	1942	1942	1942	1942	0
377	20231012	130700	42490064	1942	1942	1942	1942	25
378	20231012	130600	42441514	1942	1942	1942	1942	0
379	20231012	130500	42441514	1942	1942	1942	1942	271
380	20231012	130400	41915232	1942	1942	1942	1942	0
381	20231012	130300	41915232	1942	1942	1942	1942	0
382	20231012	130200	41915232	1942	1942	1942	1942	529
383	20231012	130100	40887914	1941	1941	1941	1941	0
384	20231012	130000	40887914	1941	1941	1941	1941	0
385	20231012	125900	40887914	1941	1941	1941	1941	0
386	20231012	125800	40887914	1941	1941	1941	1941	0
387	20231012	125700	40887914	1941	1941	1941	1941	0
388	20231012	125600	40887914	1941	1941	1941	1941	0
389	20231012	125500	40887914	1941	1941	1941	1941	0
390	20231012	125400	40887914	1941	1941	1941	1941	0
391	20231012	125300	40887914	1941	1941	1941	1941	0
392	20231012	125200	40887914	1941	1941	1941	1941	0
393	20231012	125100	40887914	1941	1941	1941	1941	0
394	20231012	125000	40887914	1941	1941	1941	1941	1579
395	20231012	124900	37823075	1944	1944	1944	1944	0
396	20231012	124800	37823075	1944	1944	1944	1944	401
397	20231012	124700	37043531	1941	1941	1941	1941	0
398	20231012	124600	37043531	1941	1941	1941	1941	0
399	20231012	124500	37043531	1941	1941	1941	1941	0
400	20231012	124400	37043531	1941	1941	1941	1941	0
401	20231012	124300	37043531	1941	1941	1941	1941	60
402	20231012	124200	36927071	1943	1943	1943	1943	947
403	20231012	124100	35087050	1941	1941	1941	1941	700
404	20231012	124000	33728350	1941	1941	1941	1941	0
405	20231012	123900	33728350	1941	1941	1941	1941	0
406	20231012	123800	33728350	1941	1941	1941	1941	1
407	20231012	123700	33726409	1941	1941	1941	1941	0
408	20231012	123600	33726409	1941	1941	1941	1941	0
409	20231012	123500	33726409	1941	1941	1941	1941	0
410	20231012	123400	33726409	1941	1941	1941	1941	0
411	20231012	123300	33726409	1941	1941	1941	1941	0
412	20231012	123200	33726409	1941	1941	1941	1941	0
413	20231012	123100	33726409	1941	1941	1941	1941	0
414	20231012	123000	33726409	1941	1941	1941	1941	50
415	20231012	122900	33629359	1941	1941	1941	1941	0
416	20231012	122800	33629359	1941	1941	1941	1941	0
417	20231012	122700	33629359	1941	1941	1941	1941	0
418	20231012	122600	33629359	1941	1941	1941	1941	0
419	20231012	122500	33629359	1941	1941	1941	1941	5
420	20231012	122400	33619654	1941	1941	1941	1941	0
421	20231012	122300	33619654	1941	1941	1941	1941	0
422	20231012	122200	33619654	1941	1941	1941	1941	36
423	20231012	122100	33549778	1941	1941	1941	1941	1
424	20231012	122000	33547837	1941	1941	1941	1941	0
425	20231012	121900	33547837	1941	1941	1941	1941	0
426	20231012	121800	33547837	1941	1941	1941	1941	100
427	20231012	121700	33353737	1940	1940	1940	1940	0
428	20231012	121600	33353737	1940	1940	1940	1940	0
429	20231012	121500	33353737	1940	1940	1940	1940	0
430	20231012	121400	33353737	1940	1940	1940	1940	0
431	20231012	121300	33353737	1940	1940	1940	1940	0
432	20231012	121200	33353737	1940	1940	1940	1940	0
433	20231012	121100	33353737	1940	1940	1940	1940	0
434	20231012	121000	33353737	1940	1940	1940	1940	0
435	20231012	120900	33353737	1940	1940	1940	1940	0
436	20231012	120800	33353737	1940	1940	1940	1940	0
437	20231012	120700	33353737	1940	1940	1940	1940	0
438	20231012	120600	33353737	1940	1940	1940	1940	0
439	20231012	120500	33353737	1940	1940	1940	1940	0
440	20231012	120400	33353737	1940	1940	1940	1940	0
441	20231012	120300	33353737	1940	1940	1940	1940	0
442	20231012	120200	33353737	1940	1940	1940	1940	0
443	20231012	120100	33353737	1940	1940	1940	1940	0
444	20231012	120000	33353737	1940	1940	1940	1940	0
445	20231012	115900	33353737	1940	1940	1940	1940	0
446	20231012	115800	33353737	1940	1940	1940	1940	0
447	20231012	115700	33353737	1940	1940	1940	1940	0
448	20231012	115600	33353737	1940	1940	1940	1940	0
449	20231012	115500	33353737	1940	1940	1940	1940	0
450	20231012	115400	33353737	1940	1940	1940	1940	0
451	20231012	115300	33353737	1940	1940	1940	1940	0
452	20231012	115200	33353737	1940	1940	1940	1940	0
453	20231012	115100	33353737	1940	1940	1940	1940	0
454	20231012	115000	33353737	1940	1940	1940	1940	0
455	20231012	114900	33353737	1940	1940	1940	1940	105
456	20231012	114800	33150037	1940	1940	1940	1940	100
457	20231012	114700	32956037	1943	1943	1943	1943	0
458	20231012	114600	32956037	1943	1943	1943	1943	0
459	20231012	114500	32956037	1943	1943	1943	1943	0
460	20231012	114400	32956037	1943	1941	1943	1941	1000
461	20231012	114300	31014157	1940	1940	1940	1940	0
462	20231012	114200	31014157	1940	1940	1940	1940	642
463	20231012	114100	29768677	1940	1940	1940	1940	0
464	20231012	114000	29768677	1940	1940	1940	1940	0
465	20231012	113900	29768677	1940	1939	1940	1939	930
466	20231012	113800	27965007	1939	1939	1939	1939	0
467	20231012	113700	27965007	1939	1939	1939	1939	0
468	20231012	113600	27965007	1939	1939	1939	1939	0
469	20231012	113500	27965007	1939	1939	1939	1939	3
470	20231012	113400	27959190	1940	1940	1940	1940	0
471	20231012	113300	27959190	1940	1940	1940	1940	0
472	20231012	113200	27959190	1940	1940	1940	1940	3
473	20231012	113100	27953370	1938	1938	1938	1938	0
474	20231012	113000	27953370	1938	1938	1938	1938	0
475	20231012	112900	27953370	1938	1938	1938	1938	0
476	20231012	112800	27953370	1938	1938	1938	1938	0
477	20231012	112700	27953370	1938	1938	1938	1938	0
478	20231012	112600	27953370	1938	1938	1938	1938	1
479	20231012	112500	27951432	1938	1938	1938	1938	4
480	20231012	112400	27943680	1939	1939	1939	1939	1
481	20231012	112300	27941741	1939	1939	1939	1939	0
482	20231012	112200	27941741	1939	1939	1939	1939	0
483	20231012	112100	27941741	1939	1939	1939	1939	0
484	20231012	112000	27941741	1939	1939	1939	1939	0
485	20231012	111900	27941741	1939	1939	1939	1939	0
486	20231012	111800	27941741	1939	1939	1939	1939	0
487	20231012	111700	27941741	1939	1939	1939	1939	0
488	20231012	111600	27941741	1939	1939	1939	1939	0
489	20231012	111500	27941741	1939	1939	1939	1939	0
490	20231012	111400	27941741	1939	1939	1939	1939	0
491	20231012	111300	27941741	1939	1939	1939	1939	0
492	20231012	111200	27941741	1939	1939	1939	1939	0
493	20231012	111100	27941741	1939	1939	1939	1939	0
494	20231012	111000	27941741	1939	1939	1939	1939	0
495	20231012	110900	27941741	1939	1939	1939	1939	0
496	20231012	110800	27941741	1939	1939	1939	1939	0
497	20231012	110700	27941741	1939	1939	1939	1939	320
498	20231012	110600	27321261	1940	1940	1940	1940	0
499	20231012	110500	27321261	1940	1940	1940	1940	0
500	20231012	110400	27321261	1940	1940	1940	1940	0
501	20231012	110300	27321261	1940	1940	1940	1940	0
502	20231012	110200	27321261	1940	1940	1940	1940	0
503	20231012	110100	27321261	1940	1940	1940	1940	0
504	20231012	110000	27321261	1940	1940	1940	1940	0
505	20231012	105900	27321261	1940	1940	1940	1940	0
506	20231012	105800	27321261	1940	1940	1940	1940	0
507	20231012	105700	27321261	1940	1940	1940	1940	0
508	20231012	105600	27321261	1940	1940	1940	1940	0
509	20231012	105500	27321261	1940	1940	1940	1940	0
510	20231012	105400	27321261	1940	1940	1940	1940	10
511	20231012	105300	27301861	1940	1940	1940	1940	1
512	20231012	105200	27299921	1943	1943	1943	1943	0
513	20231012	105100	27299921	1943	1943	1943	1943	0
514	20231012	105000	27299921	1943	1943	1943	1943	0
515	20231012	104900	27299921	1943	1943	1943	1943	0
516	20231012	104800	27299921	1943	1943	1943	1943	0
517	20231012	104700	27299921	1943	1943	1943	1943	0
518	20231012	104600	27299921	1943	1943	1943	1943	0
519	20231012	104500	27299921	1943	1943	1943	1943	0
520	20231012	104400	27299921	1943	1943	1943	1943	0
521	20231012	104300	27299921	1943	1943	1943	1943	0
522	20231012	104200	27299921	1943	1943	1943	1943	0
523	20231012	104100	27299921	1943	1943	1943	1943	0
524	20231012	104000	27299921	1943	1943	1943	1943	0
525	20231012	103900	27299921	1943	1943	1943	1943	0
526	20231012	103800	27299921	1943	1943	1943	1943	0
527	20231012	103700	27299921	1943	1943	1943	1943	0
528	20231012	103600	27299921	1943	1943	1943	1943	0
529	20231012	103500	27299921	1943	1943	1943	1943	0
530	20231012	103400	27299921	1943	1943	1943	1943	0
531	20231012	103300	27299921	1943	1943	1943	1943	0
532	20231012	103200	27299921	1943	1943	1943	1943	0
533	20231012	103100	27299921	1943	1943	1943	1943	0
534	20231012	103000	27299921	1943	1943	1943	1943	0
535	20231012	102900	27299921	1943	1943	1943	1943	0
536	20231012	102800	27299921	1943	1943	1943	1943	0
537	20231012	102700	27299921	1943	1943	1943	1943	0
538	20231012	102600	27299921	1943	1943	1943	1943	0
539	20231012	102500	27299921	1943	1943	1943	1943	0
540	20231012	102400	27299921	1943	1943	1943	1943	0
541	20231012	102300	27299921	1943	1943	1943	1943	716
542	20231012	102200	25908733	1940	1940	1940	1940	0
543	20231012	102100	25908733	1940	1940	1940	1940	0
544	20231012	102000	25908733	1940	1940	1940	1940	700
545	20231012	101900	24550733	1939	1939	1939	1939	0
546	20231012	101800	24550733	1939	1939	1939	1939	0
547	20231012	101700	24550733	1939	1939	1939	1939	0
548	20231012	101600	24550733	1939	1939	1939	1939	0
549	20231012	101500	24550733	1939	1939	1939	1939	0
550	20231012	101400	24550733	1939	1939	1939	1939	0
551	20231012	101300	24550733	1939	1939	1939	1939	0
552	20231012	101200	24550733	1939	1939	1939	1939	0
553	20231012	101100	24550733	1939	1939	1939	1939	0
554	20231012	101000	24550733	1939	1939	1939	1939	0
555	20231012	100900	24550733	1939	1939	1939	1939	0
556	20231012	100800	24550733	1939	1939	1939	1939	0
557	20231012	100700	24550733	1939	1939	1939	1939	0
558	20231012	100600	24550733	1939	1941	1941	1939	700
559	20231012	100500	23193403	1942	1942	1942	1942	0
560	20231012	100400	23193403	1942	1942	1942	1942	0
561	20231012	100300	23193403	1942	1942	1942	1942	0
562	20231012	100200	23193403	1942	1942	1942	1942	0
563	20231012	100100	23193403	1942	1942	1942	1942	0
564	20231012	100000	23193403	1942	1942	1942	1942	0
565	20231012	095900	23193403	1942	1942	1942	1942	0
566	20231012	095800	23193403	1942	1942	1942	1942	0
567	20231012	095700	23193403	1942	1942	1942	1942	0
568	20231012	095600	23193403	1942	1942	1942	1942	0
569	20231012	095500	23193403	1942	1942	1942	1942	0
570	20231012	095400	23193403	1942	1942	1942	1942	0
571	20231012	095300	23193403	1942	1942	1942	1942	0
572	20231012	095200	23193403	1942	1942	1942	1942	0
573	20231012	095100	23193403	1942	1942	1942	1942	0
574	20231012	095000	23193403	1942	1942	1942	1942	0
575	20231012	094900	23193403	1942	1942	1942	1942	0
576	20231012	094800	23193403	1942	1942	1942	1942	0
577	20231012	094700	23193403	1942	1942	1942	1942	0
578	20231012	094600	23193403	1942	1942	1942	1942	0
579	20231012	094500	23193403	1942	1942	1942	1942	0
580	20231012	094400	23193403	1942	1942	1942	1942	0
581	20231012	094300	23193403	1942	1942	1942	1942	0
582	20231012	094200	23193403	1942	1942	1942	1942	0
583	20231012	094100	23193403	1942	1942	1942	1942	0
584	20231012	094000	23193403	1942	1942	1942	1942	0
585	20231012	093900	23193403	1942	1940	1942	1940	3102
586	20231012	093800	17171023	1942	1941	1942	1941	2210
587	20231012	093700	12880413	1941	1942	1942	1941	790
588	20231012	093600	11346992	1959	1959	1959	1959	0
589	20231012	093500	11346992	1959	1959	1959	1959	0
590	20231012	093400	11346992	1959	1959	1959	1959	0
591	20231012	093300	11346992	1959	1959	1959	1959	10
592	20231012	093200	11327402	1960	1960	1960	1960	0
593	20231012	093100	11327402	1960	1960	1960	1960	0
594	20231012	093000	11327402	1960	1960	1960	1960	0
595	20231012	092900	11327402	1960	1954	1960	1954	200
596	20231012	092800	10935914	1956	1956	1956	1956	0
597	20231012	092700	10935914	1956	1956	1956	1956	0
598	20231012	092600	10935914	1956	1956	1956	1956	0
599	20231012	092500	10935914	1956	1956	1956	1956	0
600	20231012	092400	10935914	1956	1956	1956	1956	0
601	20231012	092300	10935914	1956	1956	1956	1956	0
602	20231012	092200	10935914	1956	1956	1956	1956	0
603	20231012	092100	10935914	1956	1956	1956	1956	0
604	20231012	092000	10935914	1956	1956	1956	1956	0
605	20231012	091900	10935914	1956	1956	1956	1956	0
606	20231012	091800	10935914	1956	1956	1956	1956	3
607	20231012	091700	10930046	1956	1956	1956	1956	3
608	20231012	091600	10924178	1956	1956	1956	1956	1
609	20231012	091500	10922222	1940	1940	1940	1940	0
610	20231012	091400	10922222	1940	1940	1940	1940	0
611	20231012	091300	10922222	1940	1940	1940	1940	0
612	20231012	091200	10922222	1940	1940	1940	1940	0
613	20231012	091100	10922222	1940	1940	1941	1940	1368
614	20231012	091000	8267625	1948	1948	1948	1948	72
615	20231012	090900	8127369	1973	1973	1973	1973	0
616	20231012	090800	8127369	1973	1973	1973	1973	0
617	20231012	090700	8127369	1973	1973	1973	1973	0
618	20231012	090600	8127369	1973	1967	1973	1967	300
619	20231012	090500	7535822	1973	1973	1973	1973	0
620	20231012	090400	7535822	1973	1964	1975	1964	300
621	20231012	090300	6944543	1964	1963	1964	1963	100
622	20231012	090200	6748222	1964	1964	1964	1964	407
623	20231012	090100	5948874	1965	1934	1965	1934	1946
624	20231012	090000	2166094	1922	1922	1922	1922	1127