KissMeData/033130/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	190600	245398776	1943	1943	1943	1943	365
3	20231017	190500	245398776	1943	1943	1943	1943	0
4	20231017	190400	245398776	1943	1943	1943	1943	0
5	20231017	190300	245398776	1943	1943	1943	1943	0
6	20231017	190200	245398776	1943	1943	1943	1943	0
7	20231017	190100	245398776	1943	1943	1943	1943	0
8	20231017	190000	245398776	1943	1943	1943	1943	0
9	20231017	185900	245398776	1943	1943	1943	1943	0
10	20231017	185800	245398776	1943	1943	1943	1943	0
11	20231017	185700	245398776	1943	1943	1943	1943	0
12	20231017	185600	245398776	1943	1943	1943	1943	0
13	20231017	185500	245398776	1943	1943	1943	1943	0
14	20231017	185400	245398776	1943	1943	1943	1943	0
15	20231017	185300	245398776	1943	1943	1943	1943	0
16	20231017	185200	245398776	1943	1943	1943	1943	0
17	20231017	185100	245398776	1943	1943	1943	1943	0
18	20231017	185000	245398776	1943	1943	1943	1943	0
19	20231017	184900	245398776	1943	1943	1943	1943	0
20	20231017	184800	245398776	1943	1943	1943	1943	0
21	20231017	184700	245398776	1943	1943	1943	1943	0
22	20231017	184600	245398776	1943	1943	1943	1943	0
23	20231017	184500	245398776	1943	1943	1943	1943	0
24	20231017	184400	245398776	1943	1943	1943	1943	0
25	20231017	184300	245398776	1943	1943	1943	1943	0
26	20231017	184200	245398776	1943	1943	1943	1943	0
27	20231017	184100	245398776	1943	1943	1943	1943	0
28	20231017	184000	245398776	1943	1943	1943	1943	0
29	20231017	183900	245398776	1943	1943	1943	1943	0
30	20231017	183800	245398776	1943	1943	1943	1943	0
31	20231017	183700	245398776	1943	1943	1943	1943	0
32	20231017	183600	245398776	1943	1943	1943	1943	365
33	20231017	183500	245398776	1943	1943	1943	1943	0
34	20231017	183400	245398776	1943	1943	1943	1943	0
35	20231017	183300	245398776	1943	1943	1943	1943	0
36	20231017	183200	245398776	1943	1943	1943	1943	0
37	20231017	183100	245398776	1943	1943	1943	1943	0
38	20231017	183000	245398776	1943	1943	1943	1943	0
39	20231017	182900	245398776	1943	1943	1943	1943	0
40	20231017	182800	245398776	1943	1943	1943	1943	0
41	20231017	182700	245398776	1943	1943	1943	1943	0
42	20231017	182600	245398776	1943	1943	1943	1943	0
43	20231017	182500	245398776	1943	1943	1943	1943	0
44	20231017	182400	245398776	1943	1943	1943	1943	0
45	20231017	182300	245398776	1943	1943	1943	1943	0
46	20231017	182200	245398776	1943	1943	1943	1943	0
47	20231017	182100	245398776	1943	1943	1943	1943	0
48	20231017	182000	245398776	1943	1943	1943	1943	0
49	20231017	181900	245398776	1943	1943	1943	1943	0
50	20231017	181800	245398776	1943	1943	1943	1943	0
51	20231017	181700	245398776	1943	1943	1943	1943	0
52	20231017	181600	245398776	1943	1943	1943	1943	0
53	20231017	181500	245398776	1943	1943	1943	1943	0
54	20231017	181400	245398776	1943	1943	1943	1943	0
55	20231017	181300	245398776	1943	1943	1943	1943	0
56	20231017	181200	245398776	1943	1943	1943	1943	0
57	20231017	181100	245398776	1943	1943	1943	1943	0
58	20231017	181000	245398776	1943	1943	1943	1943	0
59	20231017	180900	245398776	1943	1943	1943	1943	0
60	20231017	180800	245398776	1943	1943	1943	1943	0
61	20231017	180700	245398776	1943	1943	1943	1943	0
62	20231017	180600	245398776	1943	1943	1943	1943	365
63	20231017	180500	245398776	1943	1943	1943	1943	0
64	20231017	180400	245398776	1943	1943	1943	1943	0
65	20231017	180300	245398776	1943	1943	1943	1943	0
66	20231017	180200	245398776	1943	1943	1943	1943	0
67	20231017	180100	245398776	1943	1943	1943	1943	0
68	20231017	180000	245398776	1943	1943	1943	1943	0
69	20231017	175900	245398776	1943	1943	1943	1943	0
70	20231017	175800	245398776	1943	1943	1943	1943	0
71	20231017	175700	245398776	1943	1943	1943	1943	0
72	20231017	175600	245398776	1943	1943	1943	1943	0
73	20231017	175500	245398776	1943	1943	1943	1943	0
74	20231017	175400	245398776	1943	1943	1943	1943	0
75	20231017	175300	245398776	1943	1943	1943	1943	0
76	20231017	175200	245398776	1943	1943	1943	1943	0
77	20231017	175100	245398776	1943	1943	1943	1943	0
78	20231017	175000	245398776	1943	1943	1943	1943	0
79	20231017	174900	245398776	1943	1943	1943	1943	0
80	20231017	174800	245398776	1943	1943	1943	1943	0
81	20231017	174700	245398776	1943	1943	1943	1943	0
82	20231017	174600	245398776	1943	1943	1943	1943	0
83	20231017	174500	245398776	1943	1943	1943	1943	0
84	20231017	174400	245398776	1943	1943	1943	1943	0
85	20231017	174300	245398776	1943	1943	1943	1943	0
86	20231017	174200	245398776	1943	1943	1943	1943	0
87	20231017	174100	245398776	1943	1943	1943	1943	0
88	20231017	174000	245398776	1943	1943	1943	1943	0
89	20231017	173900	245398776	1943	1943	1943	1943	0
90	20231017	173800	245398776	1943	1943	1943	1943	0
91	20231017	173700	245398776	1943	1943	1943	1943	0
92	20231017	173600	245398776	1943	1943	1943	1943	365
93	20231017	173500	245398776	1943	1943	1943	1943	0
94	20231017	173400	245398776	1943	1943	1943	1943	0
95	20231017	173300	245398776	1943	1943	1943	1943	0
96	20231017	173200	245398776	1943	1943	1943	1943	0
97	20231017	173100	245398776	1943	1943	1943	1943	0
98	20231017	173000	245398776	1943	1943	1943	1943	0
99	20231017	172900	245398776	1943	1943	1943	1943	0
100	20231017	172800	245398776	1943	1943	1943	1943	0
101	20231017	172700	245398776	1943	1943	1943	1943	0
102	20231017	172600	245398776	1943	1943	1943	1943	0
103	20231017	172500	245398776	1943	1943	1943	1943	0
104	20231017	172400	245398776	1943	1943	1943	1943	0
105	20231017	172300	245398776	1943	1943	1943	1943	0
106	20231017	172200	245398776	1943	1943	1943	1943	0
107	20231017	172100	245398776	1943	1943	1943	1943	0
108	20231017	172000	245398776	1943	1943	1943	1943	0
109	20231017	171900	245398776	1943	1943	1943	1943	0
110	20231017	171800	245398776	1943	1943	1943	1943	0
111	20231017	171700	245398776	1943	1943	1943	1943	0
112	20231017	171600	245398776	1943	1943	1943	1943	0
113	20231017	171500	245398776	1943	1943	1943	1943	0
114	20231017	171400	245398776	1943	1943	1943	1943	0
115	20231017	171300	245398776	1943	1943	1943	1943	0
116	20231017	171200	245398776	1943	1943	1943	1943	0
117	20231017	171100	245398776	1943	1943	1943	1943	0
118	20231017	171000	245398776	1943	1943	1943	1943	0
119	20231017	170900	245398776	1943	1943	1943	1943	0
120	20231017	170800	245398776	1943	1943	1943	1943	0
121	20231017	170700	245398776	1943	1943	1943	1943	0
122	20231017	170600	245398776	1943	1943	1943	1943	365
123	20231017	170500	245398776	1943	1943	1943	1943	0
124	20231017	170400	245398776	1943	1943	1943	1943	0
125	20231017	170300	245398776	1943	1943	1943	1943	0
126	20231017	170200	245398776	1943	1943	1943	1943	0
127	20231017	170100	245398776	1943	1943	1943	1943	0
128	20231017	170000	245398776	1943	1943	1943	1943	0
129	20231017	165900	245398776	1943	1943	1943	1943	0
130	20231017	165800	245398776	1943	1943	1943	1943	0
131	20231017	165700	245398776	1943	1943	1943	1943	0
132	20231017	165600	245398776	1943	1943	1943	1943	0
133	20231017	165500	245398776	1943	1943	1943	1943	0
134	20231017	165400	245398776	1943	1943	1943	1943	0
135	20231017	165300	245398776	1943	1943	1943	1943	0
136	20231017	165200	245398776	1943	1943	1943	1943	0
137	20231017	165100	245398776	1943	1943	1943	1943	0
138	20231017	165000	245398776	1943	1943	1943	1943	0
139	20231017	164900	245398776	1943	1943	1943	1943	0
140	20231017	164800	245398776	1943	1943	1943	1943	0
141	20231017	164700	245398776	1943	1943	1943	1943	0
142	20231017	164600	245398776	1943	1943	1943	1943	0
143	20231017	164500	245398776	1943	1943	1943	1943	0
144	20231017	164400	245398776	1943	1943	1943	1943	0
145	20231017	164300	245398776	1943	1943	1943	1943	0
146	20231017	164200	245398776	1943	1943	1943	1943	0
147	20231017	164100	245398776	1943	1943	1943	1943	0
148	20231017	164000	245398776	1943	1943	1943	1943	0
149	20231017	163900	245398776	1943	1943	1943	1943	0
150	20231017	163800	245398776	1943	1943	1943	1943	0
151	20231017	163700	245398776	1943	1943	1943	1943	0
152	20231017	163600	245398776	1943	1943	1943	1943	365
153	20231017	163500	245398776	1943	1943	1943	1943	0
154	20231017	163400	245398776	1943	1943	1943	1943	0
155	20231017	163300	245398776	1943	1943	1943	1943	0
156	20231017	163200	245398776	1943	1943	1943	1943	0
157	20231017	163100	245398776	1943	1943	1943	1943	0
158	20231017	163000	245398776	1943	1943	1943	1943	0
159	20231017	162900	245398776	1943	1943	1943	1943	0
160	20231017	162800	245398776	1943	1943	1943	1943	0
161	20231017	162700	245398776	1943	1943	1943	1943	0
162	20231017	162600	245398776	1943	1943	1943	1943	0
163	20231017	162500	245398776	1943	1943	1943	1943	0
164	20231017	162400	245398776	1943	1943	1943	1943	0
165	20231017	162300	245398776	1943	1943	1943	1943	0
166	20231017	162200	245398776	1943	1943	1943	1943	0
167	20231017	162100	245398776	1943	1943	1943	1943	0
168	20231017	162000	245398776	1943	1943	1943	1943	0
169	20231017	161900	245398776	1943	1943	1943	1943	0
170	20231017	161800	245398776	1943	1943	1943	1943	0
171	20231017	161700	245398776	1943	1943	1943	1943	0
172	20231017	161600	245398776	1943	1943	1943	1943	0
173	20231017	161500	245398776	1943	1943	1943	1943	0
174	20231017	161400	245398776	1943	1943	1943	1943	0
175	20231017	161300	245398776	1943	1943	1943	1943	0
176	20231017	161200	245398776	1943	1943	1943	1943	0
177	20231017	161100	245398776	1943	1943	1943	1943	0
178	20231017	161000	245398776	1943	1943	1943	1943	0
179	20231017	160900	245398776	1943	1943	1943	1943	0
180	20231017	160800	245398776	1943	1943	1943	1943	0
181	20231017	160700	245398776	1943	1943	1943	1943	0
182	20231017	160600	245398776	1943	1943	1943	1943	365
183	20231017	160500	245398776	1943	1943	1943	1943	0
184	20231017	160400	245398776	1943	1943	1943	1943	0
185	20231017	160300	245398776	1943	1943	1943	1943	0
186	20231017	160200	245398776	1943	1943	1943	1943	0
187	20231017	160100	245398776	1943	1943	1943	1943	0
188	20231017	160000	245398776	1943	1943	1943	1943	0
189	20231017	155900	245398776	1943	1943	1943	1943	0
190	20231017	155800	245398776	1943	1943	1943	1943	0
191	20231017	155700	245398776	1943	1943	1943	1943	0
192	20231017	155600	245398776	1943	1943	1943	1943	0
193	20231017	155500	245398776	1943	1943	1943	1943	0
194	20231017	155400	245398776	1943	1943	1943	1943	0
195	20231017	155300	245398776	1943	1943	1943	1943	0
196	20231017	155200	245398776	1943	1943	1943	1943	0
197	20231017	155100	245398776	1943	1943	1943	1943	0
198	20231017	155000	245398776	1943	1943	1943	1943	0
199	20231017	154900	245398776	1943	1943	1943	1943	0
200	20231017	154800	245398776	1943	1943	1943	1943	0
201	20231017	154700	245398776	1943	1943	1943	1943	0
202	20231017	154600	245398776	1943	1943	1943	1943	0
203	20231017	154500	245398776	1943	1943	1943	1943	0
204	20231017	154400	245398776	1943	1943	1943	1943	0
205	20231017	154300	245398776	1943	1943	1943	1943	0
206	20231017	154200	245398776	1943	1943	1943	1943	0
207	20231017	154100	245398776	1943	1943	1943	1943	0
208	20231017	154000	245398776	1943	1943	1943	1943	0
209	20231017	153900	245398776	1943	1943	1943	1943	0
210	20231017	153800	245398776	1943	1943	1943	1943	0
211	20231017	153700	245398776	1943	1943	1943	1943	0
212	20231017	153600	245398776	1943	1943	1943	1943	365
213	20231017	153500	245398776	1943	1943	1943	1943	0
214	20231017	153400	245398776	1943	1943	1943	1943	0
215	20231017	153300	245398776	1943	1943	1943	1943	0
216	20231017	153200	245398776	1943	1943	1943	1943	0
217	20231017	153100	245398776	1943	1943	1943	1943	0
218	20231017	153000	245398776	1943	1943	1943	1943	365
219	20231017	152900	244689581	1944	1944	1944	1944	0
220	20231017	152800	244689581	1944	1944	1944	1944	0
221	20231017	152700	244689581	1944	1944	1944	1944	0
222	20231017	152600	244689581	1944	1944	1944	1944	0
223	20231017	152500	244689581	1944	1944	1944	1944	0
224	20231017	152400	244689581	1944	1944	1944	1944	0
225	20231017	152300	244689581	1944	1944	1944	1944	0
226	20231017	152200	244689581	1944	1944	1944	1944	0
227	20231017	152100	244689581	1944	1944	1944	1944	0
228	20231017	152000	244689581	1944	1944	1944	1944	0
229	20231017	151900	244689581	1944	1944	1944	1944	0
230	20231017	151800	244689581	1944	1944	1944	1944	0
231	20231017	151700	244689581	1944	1944	1944	1944	0
232	20231017	151600	244689581	1944	1942	1944	1942	368
233	20231017	151500	243974893	1943	1943	1943	1943	0
234	20231017	151400	243974893	1943	1943	1943	1943	0
235	20231017	151300	243974893	1943	1943	1943	1943	0
236	20231017	151200	243974893	1943	1943	1943	1943	0
237	20231017	151100	243974893	1943	1943	1943	1943	0
238	20231017	151000	243974893	1943	1943	1943	1943	244
239	20231017	150900	243500801	1943	1943	1943	1943	0
240	20231017	150800	243500801	1943	1943	1943	1943	0
241	20231017	150700	243500801	1943	1943	1943	1943	0
242	20231017	150600	243500801	1943	1943	1943	1943	650
243	20231017	150500	242237851	1944	1944	1944	1944	0
244	20231017	150400	242237851	1944	1944	1944	1944	0
245	20231017	150300	242237851	1944	1944	1944	1944	0
246	20231017	150200	242237851	1944	1944	1944	1944	0
247	20231017	150100	242237851	1944	1944	1944	1944	5
248	20231017	150000	242228131	1943	1943	1943	1943	0
249	20231017	145900	242228131	1943	1943	1943	1943	0
250	20231017	145800	242228131	1943	1943	1943	1943	0
251	20231017	145700	242228131	1943	1943	1943	1943	0
252	20231017	145600	242228131	1943	1943	1943	1943	0
253	20231017	145500	242228131	1943	1943	1943	1943	0
254	20231017	145400	242228131	1943	1943	1943	1943	294
255	20231017	145300	241656889	1948	1948	1948	1948	0
256	20231017	145200	241656889	1948	1948	1948	1948	0
257	20231017	145100	241656889	1948	1948	1948	1948	0
258	20231017	145000	241656889	1948	1948	1948	1948	0
259	20231017	144900	241656889	1948	1948	1948	1948	0
260	20231017	144800	241656889	1948	1948	1948	1948	0
261	20231017	144700	241656889	1948	1948	1948	1948	0
262	20231017	144600	241656889	1948	1948	1948	1948	0
263	20231017	144500	241656889	1948	1948	1948	1948	0
264	20231017	144400	241656889	1948	1948	1948	1948	0
265	20231017	144300	241656889	1948	1948	1948	1948	0
266	20231017	144200	241656889	1948	1948	1948	1948	0
267	20231017	144100	241656889	1948	1948	1948	1948	0
268	20231017	144000	241656889	1948	1948	1948	1948	0
269	20231017	143900	241656889	1948	1948	1948	1948	0
270	20231017	143800	241656889	1948	1948	1948	1948	0
271	20231017	143700	241656889	1948	1948	1948	1948	0
272	20231017	143600	241656889	1948	1948	1948	1948	0
273	20231017	143500	241656889	1948	1948	1948	1948	0
274	20231017	143400	241656889	1948	1948	1948	1948	650
275	20231017	143300	240390689	1948	1948	1948	1948	850
276	20231017	143200	238734889	1945	1945	1945	1945	0
277	20231017	143100	238734889	1945	1944	1945	1944	2800
278	20231017	143000	233289023	1944	1944	1944	1944	0
279	20231017	142900	233289023	1944	1944	1944	1944	0
280	20231017	142800	233289023	1944	1944	1944	1944	0
281	20231017	142700	233289023	1944	1944	1944	1944	0
282	20231017	142600	233289023	1944	1944	1944	1944	200
283	20231017	142500	232900223	1944	1944	1944	1944	200
284	20231017	142400	232511423	1944	1944	1944	1944	0
285	20231017	142300	232511423	1944	1944	1944	1944	0
286	20231017	142200	232511423	1944	1944	1944	1944	0
287	20231017	142100	232511423	1944	1944	1944	1944	0
288	20231017	142000	232511423	1944	1944	1944	1944	0
289	20231017	141900	232511423	1944	1944	1944	1944	0
290	20231017	141800	232511423	1944	1944	1944	1944	0
291	20231017	141700	232511423	1944	1944	1944	1944	0
292	20231017	141600	232511423	1944	1944	1944	1944	0
293	20231017	141500	232511423	1944	1944	1944	1944	1
294	20231017	141400	232509479	1940	1940	1940	1940	0
295	20231017	141300	232509479	1940	1940	1940	1940	0
296	20231017	141200	232509479	1940	1940	1940	1940	500
297	20231017	141100	231539479	1939	1939	1939	1939	0
298	20231017	141000	231539479	1939	1939	1939	1939	0
299	20231017	140900	231539479	1939	1939	1939	1939	0
300	20231017	140800	231539479	1939	1939	1939	1939	0
301	20231017	140700	231539479	1939	1939	1939	1939	0
302	20231017	140600	231539479	1939	1939	1939	1939	0
303	20231017	140500	231539479	1939	1939	1939	1939	31
304	20231017	140400	231479370	1940	1940	1940	1940	0
305	20231017	140300	231479370	1940	1942	1942	1940	532
306	20231017	140200	230446876	1943	1943	1943	1943	0
307	20231017	140100	230446876	1943	1943	1943	1943	405
308	20231017	140000	229659961	1943	1943	1943	1943	0
309	20231017	135900	229659961	1943	1943	1943	1943	0
310	20231017	135800	229659961	1943	1943	1943	1943	0
311	20231017	135700	229659961	1943	1943	1943	1943	0
312	20231017	135600	229659961	1943	1943	1943	1943	0
313	20231017	135500	229659961	1943	1943	1943	1943	168
314	20231017	135400	229333537	1944	1946	1946	1944	814
315	20231017	135300	227750495	1948	1948	1948	1948	0
316	20231017	135200	227750495	1948	1948	1948	1948	0
317	20231017	135100	227750495	1948	1948	1948	1948	0
318	20231017	135000	227750495	1948	1948	1948	1948	0
319	20231017	134900	227750495	1948	1948	1948	1948	486
320	20231017	134800	226803767	1952	1952	1952	1952	0
321	20231017	134700	226803767	1952	1952	1952	1952	0
322	20231017	134600	226803767	1952	1952	1952	1952	10
323	20231017	134500	226784247	1952	1952	1952	1952	0
324	20231017	134400	226784247	1952	1952	1952	1952	0
325	20231017	134300	226784247	1952	1952	1952	1952	0
326	20231017	134200	226784247	1952	1952	1952	1952	0
327	20231017	134100	226784247	1952	1952	1952	1952	0
328	20231017	134000	226784247	1952	1952	1952	1952	0
329	20231017	133900	226784247	1952	1952	1952	1952	0
330	20231017	133800	226784247	1952	1952	1952	1952	0
331	20231017	133700	226784247	1952	1952	1952	1952	0
332	20231017	133600	226784247	1952	1952	1952	1952	1
333	20231017	133500	226782295	1948	1948	1948	1948	0
334	20231017	133400	226782295	1948	1948	1948	1948	0
335	20231017	133300	226782295	1948	1948	1948	1948	497
336	20231017	133200	225814139	1946	1946	1946	1946	0
337	20231017	133100	225814139	1946	1946	1946	1946	0
338	20231017	133000	225814139	1946	1946	1946	1946	2
339	20231017	132900	225810247	1948	1948	1948	1948	0
340	20231017	132800	225810247	1948	1948	1948	1948	0
341	20231017	132700	225810247	1948	1948	1948	1948	0
342	20231017	132600	225810247	1948	1948	1948	1948	0
343	20231017	132500	225810247	1948	1948	1948	1948	0
344	20231017	132400	225810247	1948	1946	1948	1946	2
345	20231017	132300	225806353	1946	1946	1946	1946	0
346	20231017	132200	225806353	1946	1946	1946	1946	0
347	20231017	132100	225806353	1946	1949	1949	1946	6868
348	20231017	132000	212433043	1953	1953	1953	1953	0
349	20231017	131900	212433043	1953	1953	1953	1953	0
350	20231017	131800	212433043	1953	1953	1953	1953	0
351	20231017	131700	212433043	1953	1949	1953	1949	2
352	20231017	131600	212429141	1951	1951	1951	1951	0
353	20231017	131500	212429141	1951	1951	1951	1951	0
354	20231017	131400	212429141	1951	1951	1951	1951	0
355	20231017	131300	212429141	1951	1951	1951	1951	0
356	20231017	131200	212429141	1951	1951	1951	1951	0
357	20231017	131100	212429141	1951	1951	1951	1951	0
358	20231017	131000	212429141	1951	1951	1951	1951	0
359	20231017	130900	212429141	1951	1951	1951	1951	21
360	20231017	130800	212388170	1953	1953	1953	1953	0
361	20231017	130700	212388170	1953	1953	1953	1953	10
362	20231017	130600	212368640	1952	1952	1952	1952	0
363	20231017	130500	212368640	1952	1952	1952	1952	0
364	20231017	130400	212368640	1952	1952	1952	1952	0
365	20231017	130300	212368640	1952	1952	1952	1952	0
366	20231017	130200	212368640	1952	1952	1952	1952	0
367	20231017	130100	212368640	1952	1952	1952	1952	7683
368	20231017	130000	197371424	1951	1951	1951	1951	0
369	20231017	125900	197371424	1951	1951	1951	1951	1
370	20231017	125800	197369473	1952	1952	1952	1952	0
371	20231017	125700	197369473	1952	1952	1952	1952	0
372	20231017	125600	197369473	1952	1952	1952	1952	0
373	20231017	125500	197369473	1952	1952	1952	1952	0
374	20231017	125400	197369473	1952	1952	1952	1952	0
375	20231017	125300	197369473	1952	1952	1952	1952	0
376	20231017	125200	197369473	1952	1952	1952	1952	0
377	20231017	125100	197369473	1952	1952	1952	1952	0
378	20231017	125000	197369473	1952	1952	1952	1952	0
379	20231017	124900	197369473	1952	1952	1952	1952	0
380	20231017	124800	197369473	1952	1952	1952	1952	0
381	20231017	124700	197369473	1952	1952	1952	1952	0
382	20231017	124600	197369473	1952	1952	1952	1952	0
383	20231017	124500	197369473	1952	1952	1952	1952	0
384	20231017	124400	197369473	1952	1952	1952	1952	0
385	20231017	124300	197369473	1952	1952	1952	1952	0
386	20231017	124200	197369473	1952	1952	1952	1952	0
387	20231017	124100	197369473	1952	1952	1952	1952	0
388	20231017	124000	197369473	1952	1952	1952	1952	0
389	20231017	123900	197369473	1952	1952	1952	1952	0
390	20231017	123800	197369473	1952	1952	1952	1952	0
391	20231017	123700	197369473	1952	1952	1952	1952	0
392	20231017	123600	197369473	1952	1952	1952	1952	0
393	20231017	123500	197369473	1952	1952	1952	1952	0
394	20231017	123400	197369473	1952	1952	1952	1952	0
395	20231017	123300	197369473	1952	1948	1952	1948	38
396	20231017	123200	197295337	1952	1952	1952	1952	0
397	20231017	123100	197295337	1952	1952	1952	1952	10
398	20231017	123000	197275817	1952	1952	1952	1952	4400
399	20231017	122900	188687017	1952	1950	1952	1950	640
400	20231017	122800	187438672	1950	1950	1950	1950	0
401	20231017	122700	187438672	1950	1950	1950	1950	0
402	20231017	122600	187438672	1950	1950	1950	1950	0
403	20231017	122500	187438672	1950	1950	1950	1950	0
404	20231017	122400	187438672	1950	1950	1950	1950	0
405	20231017	122300	187438672	1950	1949	1950	1949	258
406	20231017	122200	186935750	1946	1946	1946	1946	0
407	20231017	122100	186935750	1946	1946	1946	1946	0
408	20231017	122000	186935750	1946	1946	1946	1946	0
409	20231017	121900	186935750	1946	1946	1946	1946	0
410	20231017	121800	186935750	1946	1946	1946	1946	0
411	20231017	121700	186935750	1946	1946	1946	1946	0
412	20231017	121600	186935750	1946	1946	1946	1946	0
413	20231017	121500	186935750	1946	1946	1946	1946	0
414	20231017	121400	186935750	1946	1946	1946	1946	0
415	20231017	121300	186935750	1946	1949	1949	1946	417
416	20231017	121200	186123524	1950	1950	1950	1950	0
417	20231017	121100	186123524	1950	1950	1950	1950	1
418	20231017	121000	186121574	1949	1949	1949	1949	0
419	20231017	120900	186121574	1949	1949	1949	1949	388
420	20231017	120800	185365362	1950	1950	1950	1950	1
421	20231017	120700	185363412	1949	1949	1949	1949	0
422	20231017	120600	185363412	1949	1949	1949	1949	0
423	20231017	120500	185363412	1949	1949	1949	1949	0
424	20231017	120400	185363412	1949	1949	1949	1949	0
425	20231017	120300	185363412	1949	1949	1949	1949	0
426	20231017	120200	185363412	1949	1949	1949	1949	0
427	20231017	120100	185363412	1949	1949	1949	1949	0
428	20231017	120000	185363412	1949	1949	1949	1949	0
429	20231017	115900	185363412	1949	1949	1949	1949	0
430	20231017	115800	185363412	1949	1949	1949	1949	0
431	20231017	115700	185363412	1949	1949	1949	1949	0
432	20231017	115600	185363412	1949	1949	1949	1949	0
433	20231017	115500	185363412	1949	1949	1949	1949	0
434	20231017	115400	185363412	1949	1949	1949	1949	0
435	20231017	115300	185363412	1949	1949	1949	1949	0
436	20231017	115200	185363412	1949	1949	1949	1949	0
437	20231017	115100	185363412	1949	1949	1949	1949	0
438	20231017	115000	185363412	1949	1949	1949	1949	0
439	20231017	114900	185363412	1949	1949	1949	1949	0
440	20231017	114800	185363412	1949	1949	1949	1949	0
441	20231017	114700	185363412	1949	1949	1949	1949	1500
442	20231017	114600	182439912	1948	1948	1948	1948	0
443	20231017	114500	182439912	1948	1948	1948	1948	0
444	20231017	114400	182439912	1948	1948	1948	1948	0
445	20231017	114300	182439912	1948	1948	1948	1948	0
446	20231017	114200	182439912	1948	1948	1948	1948	0
447	20231017	114100	182439912	1948	1948	1948	1948	0
448	20231017	114000	182439912	1948	1948	1948	1948	0
449	20231017	113900	182439912	1948	1948	1948	1948	0
450	20231017	113800	182439912	1948	1948	1948	1948	0
451	20231017	113700	182439912	1948	1948	1948	1948	0
452	20231017	113600	182439912	1948	1948	1948	1948	0
453	20231017	113500	182439912	1948	1948	1948	1948	0
454	20231017	113400	182439912	1948	1948	1948	1948	4500
455	20231017	113300	173673912	1954	1954	1954	1954	0
456	20231017	113200	173673912	1954	1954	1954	1954	0
457	20231017	113100	173673912	1954	1953	1954	1953	196
458	20231017	113000	173291013	1953	1950	1953	1950	1000
459	20231017	112900	171339649	1948	1947	1948	1947	3000
460	20231017	112800	165496217	1944	1944	1944	1944	0
461	20231017	112700	165496217	1944	1944	1944	1944	0
462	20231017	112600	165496217	1944	1944	1944	1944	0
463	20231017	112500	165496217	1944	1944	1944	1944	0
464	20231017	112400	165496217	1944	1944	1944	1944	0
465	20231017	112300	165496217	1944	1944	1944	1944	0
466	20231017	112200	165496217	1944	1944	1944	1944	0
467	20231017	112100	165496217	1944	1944	1944	1944	0
468	20231017	112000	165496217	1944	1944	1944	1944	0
469	20231017	111900	165496217	1944	1944	1944	1944	0
470	20231017	111800	165496217	1944	1944	1944	1944	0
471	20231017	111700	165496217	1944	1944	1944	1944	0
472	20231017	111600	165496217	1944	1944	1944	1944	0
473	20231017	111500	165496217	1944	1944	1944	1944	0
474	20231017	111400	165496217	1944	1944	1944	1944	0
475	20231017	111300	165496217	1944	1944	1944	1944	0
476	20231017	111200	165496217	1944	1944	1944	1944	0
477	20231017	111100	165496217	1944	1944	1944	1944	100
478	20231017	111000	165301817	1944	1944	1944	1944	0
479	20231017	110900	165301817	1944	1944	1944	1944	0
480	20231017	110800	165301817	1944	1944	1944	1944	0
481	20231017	110700	165301817	1944	1944	1944	1944	0
482	20231017	110600	165301817	1944	1944	1944	1944	3
483	20231017	110500	165295985	1948	1948	1948	1948	0
484	20231017	110400	165295985	1948	1948	1948	1948	0
485	20231017	110300	165295985	1948	1948	1948	1948	0
486	20231017	110200	165295985	1948	1948	1948	1948	0
487	20231017	110100	165295985	1948	1948	1948	1948	1561
488	20231017	110000	162255157	1948	1948	1948	1948	0
489	20231017	105900	162255157	1948	1948	1948	1948	1
490	20231017	105800	162253209	1945	1946	1946	1945	6000
491	20231017	105700	150582022	1952	1952	1952	1952	0
492	20231017	105600	150582022	1952	1952	1952	1952	0
493	20231017	105500	150582022	1952	1952	1952	1952	0
494	20231017	105400	150582022	1952	1952	1952	1952	0
495	20231017	105300	150582022	1952	1952	1952	1952	0
496	20231017	105200	150582022	1952	1952	1952	1952	0
497	20231017	105100	150582022	1952	1952	1952	1952	0
498	20231017	105000	150582022	1952	1950	1952	1950	1551
499	20231017	104900	147556203	1949	1949	1949	1949	0
500	20231017	104800	147556203	1949	1949	1949	1949	0
501	20231017	104700	147556203	1949	1949	1949	1949	0
502	20231017	104600	147556203	1949	1949	1949	1949	0
503	20231017	104500	147556203	1949	1949	1949	1949	0
504	20231017	104400	147556203	1949	1946	1949	1946	10060
505	20231017	104300	127961458	1941	1941	1941	1941	300
506	20231017	104200	127379158	1941	1941	1941	1941	0
507	20231017	104100	127379158	1941	1941	1941	1941	0
508	20231017	104000	127379158	1941	1941	1941	1941	0
509	20231017	103900	127379158	1941	1941	1941	1941	1757
510	20231017	103800	123968821	1941	1941	1941	1941	700
511	20231017	103700	122610121	1942	1942	1942	1942	260
512	20231017	103600	122105201	1940	1940	1940	1940	0
513	20231017	103500	122105201	1940	1940	1940	1940	0
514	20231017	103400	122105201	1940	1940	1940	1940	10
515	20231017	103300	122085801	1943	1943	1943	1943	0
516	20231017	103200	122085801	1943	1943	1943	1943	1
517	20231017	103100	122083858	1940	1944	1944	1940	42413
518	20231017	103000	39776678	1943	1943	1943	1943	0
519	20231017	102900	39776678	1943	1943	1943	1943	0
520	20231017	102800	39776678	1943	1943	1943	1943	0
521	20231017	102700	39776678	1943	1943	1943	1943	0
522	20231017	102600	39776678	1943	1943	1943	1943	0
523	20231017	102500	39776678	1943	1943	1943	1943	125
524	20231017	102400	39533803	1943	1943	1943	1943	0
525	20231017	102300	39533803	1943	1943	1943	1943	0
526	20231017	102200	39533803	1943	1943	1943	1943	0
527	20231017	102100	39533803	1943	1943	1943	1943	1
528	20231017	102000	39531860	1943	1943	1943	1943	16
529	20231017	101900	39500772	1942	1942	1942	1942	0
530	20231017	101800	39500772	1942	1942	1942	1942	0
531	20231017	101700	39500772	1942	1945	1945	1942	5000
532	20231017	101600	29785045	1947	1947	1947	1947	0
533	20231017	101500	29785045	1947	1947	1947	1947	32
534	20231017	101400	29722741	1947	1947	1947	1947	0
535	20231017	101300	29722741	1947	1947	1947	1947	44
536	20231017	101200	29637073	1948	1948	1948	1948	0
537	20231017	101100	29637073	1948	1948	1948	1948	0
538	20231017	101000	29637073	1948	1948	1948	1948	0
539	20231017	100900	29637073	1948	1948	1948	1948	0
540	20231017	100800	29637073	1948	1949	1949	1948	134
541	20231017	100700	29376040	1949	1949	1949	1949	385
542	20231017	100600	28625675	1949	1949	1949	1949	0
543	20231017	100500	28625675	1949	1949	1949	1949	0
544	20231017	100400	28625675	1949	1949	1949	1949	0
545	20231017	100300	28625675	1949	1949	1949	1949	0
546	20231017	100200	28625675	1949	1949	1949	1949	0
547	20231017	100100	28625675	1949	1949	1949	1949	0
548	20231017	100000	28625675	1949	1949	1949	1949	0
549	20231017	095900	28625675	1949	1949	1949	1949	0
550	20231017	095800	28625675	1949	1949	1949	1949	5
551	20231017	095700	28615930	1949	1949	1949	1949	0
552	20231017	095600	28615930	1949	1949	1949	1949	100
553	20231017	095500	28421030	1949	1949	1949	1949	0
554	20231017	095400	28421030	1949	1950	1950	1949	300
555	20231017	095300	27836191	1949	1949	1949	1949	0
556	20231017	095200	27836191	1949	1949	1949	1949	0
557	20231017	095100	27836191	1949	1949	1949	1949	0
558	20231017	095000	27836191	1949	1949	1949	1949	0
559	20231017	094900	27836191	1949	1949	1949	1949	36
560	20231017	094800	27766027	1949	1949	1949	1949	0
561	20231017	094700	27766027	1949	1949	1949	1949	0
562	20231017	094600	27766027	1949	1949	1949	1949	0
563	20231017	094500	27766027	1949	1949	1949	1949	500
564	20231017	094400	26791527	1951	1951	1951	1951	1000
565	20231017	094300	24840527	1954	1954	1954	1954	0
566	20231017	094200	24840527	1954	1954	1954	1954	70
567	20231017	094100	24703747	1954	1954	1954	1954	0
568	20231017	094000	24703747	1954	1954	1954	1954	0
569	20231017	093900	24703747	1954	1954	1954	1954	0
570	20231017	093800	24703747	1954	1954	1954	1954	0
571	20231017	093700	24703747	1954	1954	1954	1954	30
572	20231017	093600	24645127	1954	1954	1954	1954	0
573	20231017	093500	24645127	1954	1951	1954	1951	2520
574	20231017	093400	19721552	1949	1949	1954	1949	2611
575	20231017	093300	14627610	1951	1951	1951	1951	0
576	20231017	093200	14627610	1951	1949	1952	1949	9
577	20231017	093100	14610054	1952	1949	1954	1949	30
578	20231017	093000	14551506	1948	1950	1950	1948	3000
579	20231017	092900	8704881	1955	1955	1955	1955	0
580	20231017	092800	8704881	1955	1955	1955	1955	0
581	20231017	092700	8704881	1955	1955	1955	1955	96
582	20231017	092600	8517201	1955	1955	1955	1955	200
583	20231017	092500	8126201	1955	1953	1955	1953	50
584	20231017	092400	8028504	1950	1950	1950	1950	0
585	20231017	092300	8028504	1950	1950	1950	1950	0
586	20231017	092200	8028504	1950	1950	1950	1950	0
587	20231017	092100	8028504	1950	1950	1950	1950	0
588	20231017	092000	8028504	1950	1950	1950	1950	0
589	20231017	091900	8028504	1950	1950	1950	1950	0
590	20231017	091800	8028504	1950	1950	1950	1950	0
591	20231017	091700	8028504	1950	1954	1954	1950	25
592	20231017	091600	7979658	1950	1950	1950	1950	0
593	20231017	091500	7979658	1950	1950	1950	1950	0
594	20231017	091400	7979658	1950	1950	1950	1950	0
595	20231017	091300	7979658	1950	1950	1950	1950	0
596	20231017	091200	7979658	1950	1950	1950	1950	0
597	20231017	091100	7979658	1950	1950	1950	1950	0
598	20231017	091000	7979658	1950	1950	1950	1950	1387
599	20231017	090900	5275008	1948	1948	1948	1948	5
600	20231017	090800	5265268	1950	1950	1950	1950	0
601	20231017	090700	5265268	1950	1950	1950	1950	9
602	20231017	090600	5247718	1950	1950	1950	1950	0
603	20231017	090500	5247718	1950	1950	1950	1950	0
604	20231017	090400	5247718	1950	1950	1950	1950	0
605	20231017	090300	5247718	1950	1950	1950	1950	0
606	20231017	090200	5247718	1950	1950	1950	1950	0
607	20231017	090100	5247718	1950	1950	1950	1950	1000
608	20231017	090000	3297718	1950	1941	1950	1941	1697