KissMeData/037230/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	191300	12981718	1950	1950	1950	1950	352
3	20231025	191200	12981718	1950	1950	1950	1950	0
4	20231025	191100	12981718	1950	1950	1950	1950	0
5	20231025	191000	12981718	1950	1950	1950	1950	0
6	20231025	190900	12981718	1950	1950	1950	1950	0
7	20231025	190800	12981718	1950	1950	1950	1950	0
8	20231025	190700	12981718	1950	1950	1950	1950	0
9	20231025	190600	12981718	1950	1950	1950	1950	0
10	20231025	190500	12981718	1950	1950	1950	1950	0
11	20231025	190400	12981718	1950	1950	1950	1950	0
12	20231025	190300	12981718	1950	1950	1950	1950	0
13	20231025	190200	12981718	1950	1950	1950	1950	0
14	20231025	190100	12981718	1950	1950	1950	1950	0
15	20231025	190000	12981718	1950	1950	1950	1950	0
16	20231025	185900	12981718	1950	1950	1950	1950	0
17	20231025	185800	12981718	1950	1950	1950	1950	0
18	20231025	185700	12981718	1950	1950	1950	1950	0
19	20231025	185600	12981718	1950	1950	1950	1950	0
20	20231025	185500	12981718	1950	1950	1950	1950	0
21	20231025	185400	12981718	1950	1950	1950	1950	0
22	20231025	185300	12981718	1950	1950	1950	1950	0
23	20231025	185200	12981718	1950	1950	1950	1950	0
24	20231025	185100	12981718	1950	1950	1950	1950	0
25	20231025	185000	12981718	1950	1950	1950	1950	0
26	20231025	184900	12981718	1950	1950	1950	1950	0
27	20231025	184800	12981718	1950	1950	1950	1950	0
28	20231025	184700	12981718	1950	1950	1950	1950	0
29	20231025	184600	12981718	1950	1950	1950	1950	0
30	20231025	184500	12981718	1950	1950	1950	1950	0
31	20231025	184400	12981718	1950	1950	1950	1950	0
32	20231025	184300	12981718	1950	1950	1950	1950	352
33	20231025	184200	12981718	1950	1950	1950	1950	0
34	20231025	184100	12981718	1950	1950	1950	1950	0
35	20231025	184000	12981718	1950	1950	1950	1950	0
36	20231025	183900	12981718	1950	1950	1950	1950	0
37	20231025	183800	12981718	1950	1950	1950	1950	0
38	20231025	183700	12981718	1950	1950	1950	1950	0
39	20231025	183600	12981718	1950	1950	1950	1950	0
40	20231025	183500	12981718	1950	1950	1950	1950	0
41	20231025	183400	12981718	1950	1950	1950	1950	0
42	20231025	183300	12981718	1950	1950	1950	1950	0
43	20231025	183200	12981718	1950	1950	1950	1950	0
44	20231025	183100	12981718	1950	1950	1950	1950	0
45	20231025	183000	12981718	1950	1950	1950	1950	0
46	20231025	182900	12981718	1950	1950	1950	1950	0
47	20231025	182800	12981718	1950	1950	1950	1950	0
48	20231025	182700	12981718	1950	1950	1950	1950	0
49	20231025	182600	12981718	1950	1950	1950	1950	0
50	20231025	182500	12981718	1950	1950	1950	1950	0
51	20231025	182400	12981718	1950	1950	1950	1950	0
52	20231025	182300	12981718	1950	1950	1950	1950	0
53	20231025	182200	12981718	1950	1950	1950	1950	0
54	20231025	182100	12981718	1950	1950	1950	1950	0
55	20231025	182000	12981718	1950	1950	1950	1950	0
56	20231025	181900	12981718	1950	1950	1950	1950	0
57	20231025	181800	12981718	1950	1950	1950	1950	0
58	20231025	181700	12981718	1950	1950	1950	1950	0
59	20231025	181600	12981718	1950	1950	1950	1950	0
60	20231025	181500	12981718	1950	1950	1950	1950	0
61	20231025	181400	12981718	1950	1950	1950	1950	0
62	20231025	181300	12981718	1950	1950	1950	1950	352
63	20231025	181200	12981718	1950	1950	1950	1950	0
64	20231025	181100	12981718	1950	1950	1950	1950	0
65	20231025	181000	12981718	1950	1950	1950	1950	0
66	20231025	180900	12981718	1950	1950	1950	1950	0
67	20231025	180800	12981718	1950	1950	1950	1950	0
68	20231025	180700	12981718	1950	1950	1950	1950	0
69	20231025	180600	12981718	1950	1950	1950	1950	0
70	20231025	180500	12981718	1950	1950	1950	1950	0
71	20231025	180400	12981718	1950	1950	1950	1950	0
72	20231025	180300	12981718	1950	1950	1950	1950	0
73	20231025	180200	12981718	1950	1950	1950	1950	0
74	20231025	180100	12981718	1950	1950	1950	1950	0
75	20231025	180000	12981718	1950	1950	1950	1950	0
76	20231025	175900	12981718	1950	1950	1950	1950	0
77	20231025	175800	12981718	1950	1950	1950	1950	0
78	20231025	175700	12981718	1950	1950	1950	1950	0
79	20231025	175600	12981718	1950	1950	1950	1950	0
80	20231025	175500	12981718	1950	1950	1950	1950	0
81	20231025	175400	12981718	1950	1950	1950	1950	0
82	20231025	175300	12981718	1950	1950	1950	1950	0
83	20231025	175200	12981718	1950	1950	1950	1950	0
84	20231025	175100	12981718	1950	1950	1950	1950	0
85	20231025	175000	12981718	1950	1950	1950	1950	0
86	20231025	174900	12981718	1950	1950	1950	1950	0
87	20231025	174800	12981718	1950	1950	1950	1950	0
88	20231025	174700	12981718	1950	1950	1950	1950	0
89	20231025	174600	12981718	1950	1950	1950	1950	0
90	20231025	174500	12981718	1950	1950	1950	1950	0
91	20231025	174400	12981718	1950	1950	1950	1950	0
92	20231025	174300	12981718	1950	1950	1950	1950	352
93	20231025	174200	12981718	1950	1950	1950	1950	0
94	20231025	174100	12981718	1950	1950	1950	1950	0
95	20231025	174000	12981718	1950	1950	1950	1950	0
96	20231025	173900	12981718	1950	1950	1950	1950	0
97	20231025	173800	12981718	1950	1950	1950	1950	0
98	20231025	173700	12981718	1950	1950	1950	1950	0
99	20231025	173600	12981718	1950	1950	1950	1950	0
100	20231025	173500	12981718	1950	1950	1950	1950	0
101	20231025	173400	12981718	1950	1950	1950	1950	0
102	20231025	173300	12981718	1950	1950	1950	1950	0
103	20231025	173200	12981718	1950	1950	1950	1950	0
104	20231025	173100	12981718	1950	1950	1950	1950	0
105	20231025	173000	12981718	1950	1950	1950	1950	0
106	20231025	172900	12981718	1950	1950	1950	1950	0
107	20231025	172800	12981718	1950	1950	1950	1950	0
108	20231025	172700	12981718	1950	1950	1950	1950	0
109	20231025	172600	12981718	1950	1950	1950	1950	0
110	20231025	172500	12981718	1950	1950	1950	1950	0
111	20231025	172400	12981718	1950	1950	1950	1950	0
112	20231025	172300	12981718	1950	1950	1950	1950	0
113	20231025	172200	12981718	1950	1950	1950	1950	0
114	20231025	172100	12981718	1950	1950	1950	1950	0
115	20231025	172000	12981718	1950	1950	1950	1950	0
116	20231025	171900	12981718	1950	1950	1950	1950	0
117	20231025	171800	12981718	1950	1950	1950	1950	0
118	20231025	171700	12981718	1950	1950	1950	1950	0
119	20231025	171600	12981718	1950	1950	1950	1950	0
120	20231025	171500	12981718	1950	1950	1950	1950	0
121	20231025	171400	12981718	1950	1950	1950	1950	0
122	20231025	171300	12981718	1950	1950	1950	1950	352
123	20231025	171200	12981718	1950	1950	1950	1950	0
124	20231025	171100	12981718	1950	1950	1950	1950	0
125	20231025	171000	12981718	1950	1950	1950	1950	0
126	20231025	170900	12981718	1950	1950	1950	1950	0
127	20231025	170800	12981718	1950	1950	1950	1950	0
128	20231025	170700	12981718	1950	1950	1950	1950	0
129	20231025	170600	12981718	1950	1950	1950	1950	0
130	20231025	170500	12981718	1950	1950	1950	1950	0
131	20231025	170400	12981718	1950	1950	1950	1950	0
132	20231025	170300	12981718	1950	1950	1950	1950	0
133	20231025	170200	12981718	1950	1950	1950	1950	0
134	20231025	170100	12981718	1950	1950	1950	1950	0
135	20231025	170000	12981718	1950	1950	1950	1950	0
136	20231025	165900	12981718	1950	1950	1950	1950	0
137	20231025	165800	12981718	1950	1950	1950	1950	0
138	20231025	165700	12981718	1950	1950	1950	1950	0
139	20231025	165600	12981718	1950	1950	1950	1950	0
140	20231025	165500	12981718	1950	1950	1950	1950	0
141	20231025	165400	12981718	1950	1950	1950	1950	0
142	20231025	165300	12981718	1950	1950	1950	1950	0
143	20231025	165200	12981718	1950	1950	1950	1950	0
144	20231025	165100	12981718	1950	1950	1950	1950	0
145	20231025	165000	12981718	1950	1950	1950	1950	0
146	20231025	164900	12981718	1950	1950	1950	1950	0
147	20231025	164800	12981718	1950	1950	1950	1950	0
148	20231025	164700	12981718	1950	1950	1950	1950	0
149	20231025	164600	12981718	1950	1950	1950	1950	0
150	20231025	164500	12981718	1950	1950	1950	1950	0
151	20231025	164400	12981718	1950	1950	1950	1950	0
152	20231025	164300	12981718	1950	1950	1950	1950	352
153	20231025	164200	12981718	1950	1950	1950	1950	0
154	20231025	164100	12981718	1950	1950	1950	1950	0
155	20231025	164000	12981718	1950	1950	1950	1950	0
156	20231025	163900	12981718	1950	1950	1950	1950	0
157	20231025	163800	12981718	1950	1950	1950	1950	0
158	20231025	163700	12981718	1950	1950	1950	1950	0
159	20231025	163600	12981718	1950	1950	1950	1950	0
160	20231025	163500	12981718	1950	1950	1950	1950	0
161	20231025	163400	12981718	1950	1950	1950	1950	0
162	20231025	163300	12981718	1950	1950	1950	1950	0
163	20231025	163200	12981718	1950	1950	1950	1950	0
164	20231025	163100	12981718	1950	1950	1950	1950	0
165	20231025	163000	12981718	1950	1950	1950	1950	0
166	20231025	162900	12981718	1950	1950	1950	1950	0
167	20231025	162800	12981718	1950	1950	1950	1950	0
168	20231025	162700	12981718	1950	1950	1950	1950	0
169	20231025	162600	12981718	1950	1950	1950	1950	0
170	20231025	162500	12981718	1950	1950	1950	1950	0
171	20231025	162400	12981718	1950	1950	1950	1950	0
172	20231025	162300	12981718	1950	1950	1950	1950	0
173	20231025	162200	12981718	1950	1950	1950	1950	0
174	20231025	162100	12981718	1950	1950	1950	1950	0
175	20231025	162000	12981718	1950	1950	1950	1950	0
176	20231025	161900	12981718	1950	1950	1950	1950	0
177	20231025	161800	12981718	1950	1950	1950	1950	0
178	20231025	161700	12981718	1950	1950	1950	1950	0
179	20231025	161600	12981718	1950	1950	1950	1950	0
180	20231025	161500	12981718	1950	1950	1950	1950	0
181	20231025	161400	12981718	1950	1950	1950	1950	0
182	20231025	161300	12981718	1950	1950	1950	1950	352
183	20231025	161200	12981718	1950	1950	1950	1950	0
184	20231025	161100	12981718	1950	1950	1950	1950	0
185	20231025	161000	12981718	1950	1950	1950	1950	0
186	20231025	160900	12981718	1950	1950	1950	1950	0
187	20231025	160800	12981718	1950	1950	1950	1950	0
188	20231025	160700	12981718	1950	1950	1950	1950	0
189	20231025	160600	12981718	1950	1950	1950	1950	0
190	20231025	160500	12981718	1950	1950	1950	1950	0
191	20231025	160400	12981718	1950	1950	1950	1950	0
192	20231025	160300	12981718	1950	1950	1950	1950	0
193	20231025	160200	12981718	1950	1950	1950	1950	0
194	20231025	160100	12981718	1950	1950	1950	1950	0
195	20231025	160000	12981718	1950	1950	1950	1950	0
196	20231025	155900	12981718	1950	1950	1950	1950	0
197	20231025	155800	12981718	1950	1950	1950	1950	0
198	20231025	155700	12981718	1950	1950	1950	1950	0
199	20231025	155600	12981718	1950	1950	1950	1950	0
200	20231025	155500	12981718	1950	1950	1950	1950	0
201	20231025	155400	12981718	1950	1950	1950	1950	0
202	20231025	155300	12981718	1950	1950	1950	1950	0
203	20231025	155200	12981718	1950	1950	1950	1950	0
204	20231025	155100	12981718	1950	1950	1950	1950	0
205	20231025	155000	12981718	1950	1950	1950	1950	0
206	20231025	154900	12981718	1950	1950	1950	1950	0
207	20231025	154800	12981718	1950	1950	1950	1950	0
208	20231025	154700	12981718	1950	1950	1950	1950	0
209	20231025	154600	12981718	1950	1950	1950	1950	0
210	20231025	154500	12981718	1950	1950	1950	1950	0
211	20231025	154400	12981718	1950	1950	1950	1950	0
212	20231025	154300	12981718	1950	1950	1950	1950	352
213	20231025	154200	12981718	1950	1950	1950	1950	0
214	20231025	154100	12981718	1950	1950	1950	1950	0
215	20231025	154000	12981718	1950	1950	1950	1950	0
216	20231025	153900	12981718	1950	1950	1950	1950	0
217	20231025	153800	12981718	1950	1950	1950	1950	0
218	20231025	153700	12981718	1950	1950	1950	1950	0
219	20231025	153600	12981718	1950	1950	1950	1950	0
220	20231025	153500	12981718	1950	1950	1950	1950	0
221	20231025	153400	12981718	1950	1950	1950	1950	0
222	20231025	153300	12981718	1950	1950	1950	1950	0
223	20231025	153200	12981718	1950	1950	1950	1950	0
224	20231025	153100	12981718	1950	1950	1950	1950	0
225	20231025	153000	12981718	1950	1950	1950	1950	352
226	20231025	152900	12295318	1950	1950	1950	1950	0
227	20231025	152800	12295318	1950	1950	1950	1950	0
228	20231025	152700	12295318	1950	1950	1950	1950	0
229	20231025	152600	12295318	1950	1950	1950	1950	0
230	20231025	152500	12295318	1950	1950	1950	1950	0
231	20231025	152400	12295318	1950	1950	1950	1950	0
232	20231025	152300	12295318	1950	1950	1950	1950	0
233	20231025	152200	12295318	1950	1950	1950	1950	0
234	20231025	152100	12295318	1950	1950	1950	1950	0
235	20231025	152000	12295318	1950	1950	1950	1950	0
236	20231025	151900	12295318	1950	1950	1950	1950	2
237	20231025	151800	12291418	1950	1950	1950	1950	5
238	20231025	151700	12281668	1950	1950	1950	1950	2
239	20231025	151600	12277768	1952	1952	1952	1952	0
240	20231025	151500	12277768	1952	1952	1952	1952	2
241	20231025	151400	12273864	1952	1952	1952	1952	0
242	20231025	151300	12273864	1952	1952	1952	1952	1
243	20231025	151200	12271912	1951	1951	1951	1951	3
244	20231025	151100	12266059	1952	1953	1953	1952	114
245	20231025	151000	12043438	1953	1953	1953	1953	2
246	20231025	150900	12039532	1955	1955	1955	1955	60
247	20231025	150800	11922232	1953	1953	1953	1953	1
248	20231025	150700	11920279	1953	1953	1953	1953	0
249	20231025	150600	11920279	1953	1953	1953	1953	0
250	20231025	150500	11920279	1953	1953	1953	1953	2
251	20231025	150400	11916373	1953	1953	1953	1953	2
252	20231025	150300	11912467	1954	1954	1954	1954	53
253	20231025	150200	11808905	1954	1954	1954	1954	2
254	20231025	150100	11804997	1954	1954	1954	1954	0
255	20231025	150000	11804997	1954	1954	1954	1954	0
256	20231025	145900	11804997	1954	1954	1954	1954	1
257	20231025	145800	11803043	1952	1952	1952	1952	0
258	20231025	145700	11803043	1952	1952	1952	1952	1
259	20231025	145600	11801091	1952	1952	1952	1952	1
260	20231025	145500	11799139	1952	1953	1953	1952	41
261	20231025	145400	11719068	1953	1953	1953	1953	0
262	20231025	145300	11719068	1953	1953	1953	1953	20
263	20231025	145200	11680008	1953	1953	1953	1953	0
264	20231025	145100	11680008	1953	1953	1953	1953	0
265	20231025	145000	11680008	1953	1953	1953	1953	0
266	20231025	144900	11680008	1953	1953	1953	1953	0
267	20231025	144800	11680008	1953	1953	1953	1953	0
268	20231025	144700	11680008	1953	1953	1953	1953	0
269	20231025	144600	11680008	1953	1953	1953	1953	0
270	20231025	144500	11680008	1953	1953	1953	1953	0
271	20231025	144400	11680008	1953	1953	1953	1953	0
272	20231025	144300	11680008	1953	1953	1953	1953	0
273	20231025	144200	11680008	1953	1953	1953	1953	0
274	20231025	144100	11680008	1953	1953	1953	1953	0
275	20231025	144000	11680008	1953	1953	1953	1953	0
276	20231025	143900	11680008	1953	1953	1953	1953	0
277	20231025	143800	11680008	1953	1953	1953	1953	30
278	20231025	143700	11621418	1953	1953	1953	1953	0
279	20231025	143600	11621418	1953	1953	1953	1953	0
280	20231025	143500	11621418	1953	1953	1953	1953	0
281	20231025	143400	11621418	1953	1953	1953	1953	0
282	20231025	143300	11621418	1953	1953	1953	1953	1
283	20231025	143200	11619465	1953	1953	1953	1953	0
284	20231025	143100	11619465	1953	1953	1953	1953	0
285	20231025	143000	11619465	1953	1953	1953	1953	0
286	20231025	142900	11619465	1953	1953	1953	1953	0
287	20231025	142800	11619465	1953	1953	1953	1953	0
288	20231025	142700	11619465	1953	1953	1953	1953	0
289	20231025	142600	11619465	1953	1953	1953	1953	0
290	20231025	142500	11619465	1953	1953	1953	1953	0
291	20231025	142400	11619465	1953	1953	1953	1953	0
292	20231025	142300	11619465	1953	1953	1953	1953	2
293	20231025	142200	11615559	1953	1953	1953	1953	0
294	20231025	142100	11615559	1953	1953	1953	1953	15
295	20231025	142000	11586264	1953	1953	1953	1953	0
296	20231025	141900	11586264	1953	1953	1953	1953	102
297	20231025	141800	11387058	1953	1953	1953	1953	0
298	20231025	141700	11387058	1953	1953	1953	1953	0
299	20231025	141600	11387058	1953	1953	1953	1953	0
300	20231025	141500	11387058	1953	1953	1953	1953	0
301	20231025	141400	11387058	1953	1953	1953	1953	0
302	20231025	141300	11387058	1953	1953	1953	1953	0
303	20231025	141200	11387058	1953	1953	1953	1953	0
304	20231025	141100	11387058	1953	1953	1953	1953	0
305	20231025	141000	11387058	1953	1953	1953	1953	3
306	20231025	140900	11381199	1954	1954	1954	1954	0
307	20231025	140800	11381199	1954	1954	1954	1954	0
308	20231025	140700	11381199	1954	1954	1954	1954	0
309	20231025	140600	11381199	1954	1954	1954	1954	0
310	20231025	140500	11381199	1954	1954	1954	1954	0
311	20231025	140400	11381199	1954	1954	1954	1954	0
312	20231025	140300	11381199	1954	1954	1954	1954	0
313	20231025	140200	11381199	1954	1954	1954	1954	0
314	20231025	140100	11381199	1954	1953	1954	1953	27
315	20231025	140000	11328467	1953	1953	1953	1953	0
316	20231025	135900	11328467	1953	1953	1953	1953	0
317	20231025	135800	11328467	1953	1953	1953	1953	0
318	20231025	135700	11328467	1953	1953	1953	1953	0
319	20231025	135600	11328467	1953	1953	1953	1953	0
320	20231025	135500	11328467	1953	1953	1953	1953	0
321	20231025	135400	11328467	1953	1953	1953	1953	0
322	20231025	135300	11328467	1953	1953	1953	1944	301
323	20231025	135200	10742719	1953	1953	1953	1953	515
324	20231025	135100	9736924	1953	1953	1953	1953	100
325	20231025	135000	9541624	1953	1953	1953	1953	5
326	20231025	134900	9531859	1953	1953	1953	1953	0
327	20231025	134800	9531859	1953	1953	1953	1953	0
328	20231025	134700	9531859	1953	1953	1953	1953	2
329	20231025	134600	9527953	1953	1953	1953	1953	0
330	20231025	134500	9527953	1953	1953	1953	1953	0
331	20231025	134400	9527953	1953	1953	1953	1953	0
332	20231025	134300	9527953	1953	1953	1953	1953	0
333	20231025	134200	9527953	1953	1953	1953	1953	0
334	20231025	134100	9527953	1953	1953	1953	1953	0
335	20231025	134000	9527953	1953	1953	1953	1953	0
336	20231025	133900	9527953	1953	1953	1953	1953	0
337	20231025	133800	9527953	1953	1953	1953	1953	0
338	20231025	133700	9527953	1953	1953	1953	1953	0
339	20231025	133600	9527953	1953	1953	1953	1953	0
340	20231025	133500	9527953	1953	1953	1953	1953	0
341	20231025	133400	9527953	1953	1953	1953	1953	0
342	20231025	133300	9527953	1953	1953	1953	1953	0
343	20231025	133200	9527953	1953	1953	1953	1953	0
344	20231025	133100	9527953	1953	1953	1953	1953	0
345	20231025	133000	9527953	1953	1953	1953	1953	0
346	20231025	132900	9527953	1953	1953	1953	1953	50
347	20231025	132800	9430303	1953	1953	1953	1953	0
348	20231025	132700	9430303	1953	1953	1953	1953	2
349	20231025	132600	9426397	1953	1953	1953	1953	0
350	20231025	132500	9426397	1953	1953	1953	1953	2
351	20231025	132400	9422491	1952	1952	1952	1952	0
352	20231025	132300	9422491	1952	1952	1952	1952	0
353	20231025	132200	9422491	1952	1952	1952	1952	0
354	20231025	132100	9422491	1952	1952	1952	1952	0
355	20231025	132000	9422491	1952	1952	1952	1952	0
356	20231025	131900	9422491	1952	1952	1952	1952	0
357	20231025	131800	9422491	1952	1952	1952	1952	0
358	20231025	131700	9422491	1952	1952	1952	1952	0
359	20231025	131600	9422491	1952	1952	1952	1952	0
360	20231025	131500	9422491	1952	1952	1952	1952	0
361	20231025	131400	9422491	1952	1952	1952	1952	245
362	20231025	131300	8944251	1952	1949	1952	1949	7
363	20231025	131200	8930593	1949	1949	1949	1949	18
364	20231025	131100	8895511	1952	1952	1952	1952	0
365	20231025	131000	8895511	1952	1952	1952	1952	0
366	20231025	130900	8895511	1952	1952	1952	1952	0
367	20231025	130800	8895511	1952	1952	1952	1952	0
368	20231025	130700	8895511	1952	1952	1952	1952	0
369	20231025	130600	8895511	1952	1952	1952	1952	0
370	20231025	130500	8895511	1952	1952	1952	1952	0
371	20231025	130400	8895511	1952	1952	1952	1952	0
372	20231025	130300	8895511	1952	1952	1952	1952	0
373	20231025	130200	8895511	1952	1952	1952	1952	0
374	20231025	130100	8895511	1952	1952	1952	1952	0
375	20231025	130000	8895511	1952	1952	1952	1952	0
376	20231025	125900	8895511	1952	1952	1952	1952	0
377	20231025	125800	8895511	1952	1952	1952	1952	1
378	20231025	125700	8893559	1949	1949	1949	1949	0
379	20231025	125600	8893559	1949	1949	1949	1949	1
380	20231025	125500	8891610	1951	1951	1951	1951	0
381	20231025	125400	8891610	1951	1951	1951	1951	0
382	20231025	125300	8891610	1951	1951	1951	1951	0
383	20231025	125200	8891610	1951	1951	1951	1951	0
384	20231025	125100	8891610	1951	1951	1951	1951	0
385	20231025	125000	8891610	1951	1951	1951	1951	0
386	20231025	124900	8891610	1951	1951	1951	1951	9
387	20231025	124800	8874051	1951	1951	1951	1951	0
388	20231025	124700	8874051	1951	1951	1951	1951	0
389	20231025	124600	8874051	1951	1951	1951	1951	0
390	20231025	124500	8874051	1951	1951	1951	1951	0
391	20231025	124400	8874051	1951	1951	1951	1951	0
392	20231025	124300	8874051	1951	1951	1951	1951	0
393	20231025	124200	8874051	1951	1951	1951	1951	5
394	20231025	124100	8864296	1951	1951	1951	1951	0
395	20231025	124000	8864296	1951	1951	1951	1951	0
396	20231025	123900	8864296	1951	1951	1951	1951	0
397	20231025	123800	8864296	1951	1951	1951	1951	0
398	20231025	123700	8864296	1951	1951	1951	1951	0
399	20231025	123600	8864296	1951	1951	1951	1951	0
400	20231025	123500	8864296	1951	1951	1951	1951	0
401	20231025	123400	8864296	1951	1951	1951	1951	0
402	20231025	123300	8864296	1951	1951	1951	1951	0
403	20231025	123200	8864296	1951	1951	1951	1951	0
404	20231025	123100	8864296	1951	1951	1951	1951	0
405	20231025	123000	8864296	1951	1951	1951	1951	0
406	20231025	122900	8864296	1951	1951	1951	1951	0
407	20231025	122800	8864296	1951	1951	1951	1951	0
408	20231025	122700	8864296	1951	1949	1951	1949	439
409	20231025	122600	8008175	1950	1950	1950	1950	0
410	20231025	122500	8008175	1950	1950	1950	1950	0
411	20231025	122400	8008175	1950	1950	1950	1950	0
412	20231025	122300	8008175	1950	1950	1950	1950	0
413	20231025	122200	8008175	1950	1950	1950	1950	0
414	20231025	122100	8008175	1950	1950	1950	1950	0
415	20231025	122000	8008175	1950	1950	1950	1950	0
416	20231025	121900	8008175	1950	1950	1950	1950	0
417	20231025	121800	8008175	1950	1950	1950	1950	0
418	20231025	121700	8008175	1950	1950	1950	1950	0
419	20231025	121600	8008175	1950	1950	1950	1950	0
420	20231025	121500	8008175	1950	1950	1950	1950	0
421	20231025	121400	8008175	1950	1950	1950	1950	0
422	20231025	121300	8008175	1950	1950	1950	1950	0
423	20231025	121200	8008175	1950	1950	1950	1950	0
424	20231025	121100	8008175	1950	1950	1950	1950	0
425	20231025	121000	8008175	1950	1950	1950	1950	0
426	20231025	120900	8008175	1950	1950	1950	1950	0
427	20231025	120800	8008175	1950	1950	1950	1950	0
428	20231025	120700	8008175	1950	1950	1950	1950	0
429	20231025	120600	8008175	1950	1950	1950	1950	0
430	20231025	120500	8008175	1950	1950	1950	1950	0
431	20231025	120400	8008175	1950	1950	1950	1950	0
432	20231025	120300	8008175	1950	1950	1950	1950	0
433	20231025	120200	8008175	1950	1950	1950	1950	0
434	20231025	120100	8008175	1950	1950	1950	1950	23
435	20231025	120000	7963325	1949	1949	1949	1949	0
436	20231025	115900	7963325	1949	1949	1949	1949	0
437	20231025	115800	7963325	1949	1949	1949	1949	174
438	20231025	115700	7624199	1948	1948	1948	1948	0
439	20231025	115600	7624199	1948	1948	1948	1948	0
440	20231025	115500	7624199	1948	1948	1948	1948	100
441	20231025	115400	7429399	1947	1947	1947	1947	98
442	20231025	115300	7238593	1947	1947	1947	1947	0
443	20231025	115200	7238593	1947	1947	1947	1947	0
444	20231025	115100	7238593	1947	1947	1947	1947	0
445	20231025	115000	7238593	1947	1947	1947	1947	0
446	20231025	114900	7238593	1947	1947	1947	1947	0
447	20231025	114800	7238593	1947	1947	1947	1947	0
448	20231025	114700	7238593	1947	1947	1947	1947	0
449	20231025	114600	7238593	1947	1947	1947	1947	0
450	20231025	114500	7238593	1947	1947	1947	1947	0
451	20231025	114400	7238593	1947	1944	1947	1944	4
452	20231025	114300	7230808	1947	1947	1947	1947	2
453	20231025	114200	7226914	1947	1947	1947	1947	0
454	20231025	114100	7226914	1947	1947	1947	1947	0
455	20231025	114000	7226914	1947	1947	1947	1947	5
456	20231025	113900	7217179	1946	1946	1946	1946	0
457	20231025	113800	7217179	1946	1946	1946	1946	0
458	20231025	113700	7217179	1946	1946	1946	1946	0
459	20231025	113600	7217179	1946	1946	1946	1946	0
460	20231025	113500	7217179	1946	1946	1946	1946	0
461	20231025	113400	7217179	1946	1946	1946	1946	0
462	20231025	113300	7217179	1946	1946	1946	1946	0
463	20231025	113200	7217179	1946	1946	1946	1946	0
464	20231025	113100	7217179	1946	1946	1946	1946	0
465	20231025	113000	7217179	1946	1946	1946	1946	0
466	20231025	112900	7217179	1946	1946	1946	1946	0
467	20231025	112800	7217179	1946	1946	1946	1946	0
468	20231025	112700	7217179	1946	1946	1946	1946	0
469	20231025	112600	7217179	1946	1946	1946	1946	83
470	20231025	112500	7055661	1946	1946	1946	1946	5
471	20231025	112400	7045931	1946	1946	1946	1946	0
472	20231025	112300	7045931	1946	1946	1946	1946	2
473	20231025	112200	7042039	1946	1946	1946	1946	0
474	20231025	112100	7042039	1946	1946	1946	1946	0
475	20231025	112000	7042039	1946	1946	1946	1946	0
476	20231025	111900	7042039	1946	1946	1946	1946	2
477	20231025	111800	7038147	1946	1946	1946	1946	0
478	20231025	111700	7038147	1946	1946	1946	1946	0
479	20231025	111600	7038147	1946	1946	1946	1946	0
480	20231025	111500	7038147	1946	1946	1946	1946	3
481	20231025	111400	7032309	1946	1946	1946	1946	0
482	20231025	111300	7032309	1946	1946	1946	1946	0
483	20231025	111200	7032309	1946	1946	1946	1946	0
484	20231025	111100	7032309	1946	1946	1946	1946	0
485	20231025	111000	7032309	1946	1946	1946	1946	0
486	20231025	110900	7032309	1946	1946	1946	1946	0
487	20231025	110800	7032309	1946	1946	1946	1946	0
488	20231025	110700	7032309	1946	1946	1946	1946	0
489	20231025	110600	7032309	1946	1946	1946	1946	0
490	20231025	110500	7032309	1946	1946	1946	1946	5
491	20231025	110400	7022579	1945	1945	1945	1945	0
492	20231025	110300	7022579	1945	1945	1945	1945	0
493	20231025	110200	7022579	1945	1945	1945	1945	0
494	20231025	110100	7022579	1945	1943	1945	1943	251
495	20231025	110000	6534444	1943	1943	1943	1943	0
496	20231025	105900	6534444	1943	1943	1943	1943	11
497	20231025	105800	6513071	1940	1941	1941	1940	74
498	20231025	105700	6369507	1940	1940	1940	1940	1
499	20231025	105600	6367567	1943	1943	1943	1943	30
500	20231025	105500	6309277	1940	1940	1940	1940	0
501	20231025	105400	6309277	1940	1940	1940	1940	0
502	20231025	105300	6309277	1940	1940	1940	1940	0
503	20231025	105200	6309277	1940	1940	1940	1940	0
504	20231025	105100	6309277	1940	1940	1940	1940	0
505	20231025	105000	6309277	1940	1940	1940	1940	34
506	20231025	104900	6243317	1939	1939	1939	1939	0
507	20231025	104800	6243317	1939	1939	1939	1939	0
508	20231025	104700	6243317	1939	1939	1939	1939	0
509	20231025	104600	6243317	1939	1939	1939	1939	0
510	20231025	104500	6243317	1939	1939	1939	1939	0
511	20231025	104400	6243317	1939	1939	1939	1939	0
512	20231025	104300	6243317	1939	1939	1939	1939	0
513	20231025	104200	6243317	1939	1939	1939	1939	0
514	20231025	104100	6243317	1939	1939	1939	1939	0
515	20231025	104000	6243317	1939	1939	1939	1939	0
516	20231025	103900	6243317	1939	1939	1939	1939	0
517	20231025	103800	6243317	1939	1939	1939	1939	0
518	20231025	103700	6243317	1939	1939	1939	1939	0
519	20231025	103600	6243317	1939	1939	1939	1939	0
520	20231025	103500	6243317	1939	1939	1939	1939	0
521	20231025	103400	6243317	1939	1939	1939	1939	0
522	20231025	103300	6243317	1939	1939	1939	1939	0
523	20231025	103200	6243317	1939	1939	1939	1939	0
524	20231025	103100	6243317	1939	1939	1939	1939	0
525	20231025	103000	6243317	1939	1939	1939	1939	0
526	20231025	102900	6243317	1939	1939	1939	1939	0
527	20231025	102800	6243317	1939	1939	1939	1939	1
528	20231025	102700	6241378	1940	1940	1940	1940	0
529	20231025	102600	6241378	1940	1940	1940	1940	0
530	20231025	102500	6241378	1940	1940	1940	1940	0
531	20231025	102400	6241378	1940	1940	1940	1940	20
532	20231025	102300	6202578	1940	1940	1940	1940	0
533	20231025	102200	6202578	1940	1940	1940	1940	0
534	20231025	102100	6202578	1940	1940	1940	1940	0
535	20231025	102000	6202578	1940	1938	1940	1938	100
536	20231025	101900	6008629	1935	1935	1935	1935	1
537	20231025	101800	6006694	1927	1927	1927	1927	2
538	20231025	101700	6002840	1935	1932	1935	1932	8
539	20231025	101600	5987378	1928	1928	1928	1928	0
540	20231025	101500	5987378	1928	1927	1928	1927	2
541	20231025	101400	5983523	1927	1927	1927	1927	0
542	20231025	101300	5983523	1927	1929	1929	1927	142
543	20231025	101200	5709869	1928	1931	1931	1927	90
544	20231025	101100	5536356	1932	1934	1934	1932	51
545	20231025	101000	5437800	1934	1937	1937	1934	30
546	20231025	100900	5379743	1937	1937	1937	1937	0
547	20231025	100800	5379743	1937	1937	1937	1937	0
548	20231025	100700	5379743	1937	1937	1937	1937	0
549	20231025	100600	5379743	1937	1937	1937	1937	6
550	20231025	100500	5368121	1940	1940	1940	1940	30
551	20231025	100400	5309921	1944	1944	1944	1944	0
552	20231025	100300	5309921	1944	1944	1944	1944	0
553	20231025	100200	5309921	1944	1944	1944	1944	0
554	20231025	100100	5309921	1944	1944	1944	1944	0
555	20231025	100000	5309921	1944	1944	1944	1944	0
556	20231025	095900	5309921	1944	1944	1944	1944	0
557	20231025	095800	5309921	1944	1944	1944	1944	0
558	20231025	095700	5309921	1944	1944	1944	1944	0
559	20231025	095600	5309921	1944	1944	1944	1944	0
560	20231025	095500	5309921	1944	1944	1944	1944	0
561	20231025	095400	5309921	1944	1944	1944	1944	0
562	20231025	095300	5309921	1944	1944	1944	1944	0
563	20231025	095200	5309921	1944	1944	1944	1944	0
564	20231025	095100	5309921	1944	1944	1944	1944	0
565	20231025	095000	5309921	1944	1944	1944	1944	0
566	20231025	094900	5309921	1944	1944	1944	1944	0
567	20231025	094800	5309921	1944	1944	1944	1944	0
568	20231025	094700	5309921	1944	1944	1944	1944	0
569	20231025	094600	5309921	1944	1944	1944	1944	0
570	20231025	094500	5309921	1944	1944	1944	1944	1
571	20231025	094400	5307977	1945	1945	1945	1945	0
572	20231025	094300	5307977	1945	1945	1945	1945	0
573	20231025	094200	5307977	1945	1945	1945	1945	0
574	20231025	094100	5307977	1945	1945	1945	1945	0
575	20231025	094000	5307977	1945	1945	1945	1945	1
576	20231025	093900	5306032	1943	1943	1943	1943	0
577	20231025	093800	5306032	1943	1943	1943	1943	0
578	20231025	093700	5306032	1943	1943	1943	1943	0
579	20231025	093600	5306032	1943	1943	1943	1943	0
580	20231025	093500	5306032	1943	1943	1943	1943	2
581	20231025	093400	5302146	1944	1944	1944	1944	136
582	20231025	093300	5037762	1943	1943	1943	1943	1
583	20231025	093200	5035819	1944	1944	1944	1944	0
584	20231025	093100	5035819	1944	1944	1944	1944	2
585	20231025	093000	5031931	1937	1939	1939	1937	4
586	20231025	092900	5024179	1940	1941	1941	1940	16
587	20231025	092800	4993137	1944	1944	1944	1944	5
588	20231025	092700	4983417	1944	1944	1944	1944	0
589	20231025	092600	4983417	1944	1944	1944	1944	0
590	20231025	092500	4983417	1944	1944	1944	1944	86
591	20231025	092400	4816233	1942	1942	1942	1942	0
592	20231025	092300	4816233	1942	1935	1942	1935	348
593	20231025	092200	4142103	1935	1935	1935	1935	0
594	20231025	092100	4142103	1935	1935	1935	1935	0
595	20231025	092000	4142103	1935	1935	1935	1935	0
596	20231025	091900	4142103	1935	1935	1935	1935	3
597	20231025	091800	4136298	1934	1932	1934	1927	503
598	20231025	091700	3165974	1935	1935	1935	1935	0
599	20231025	091600	3165974	1935	1935	1935	1933	4
600	20231025	091500	3158237	1935	1935	1935	1935	0
601	20231025	091400	3158237	1935	1934	1935	1934	3
602	20231025	091300	3152434	1929	1929	1929	1929	0
603	20231025	091200	3152434	1929	1930	1930	1929	350
604	20231025	091100	2477240	1931	1935	1935	1931	50
605	20231025	091000	2380648	1932	1932	1932	1932	302
606	20231025	090900	1797184	1932	1931	1932	1931	40
607	20231025	090800	1719911	1929	1929	1929	1929	0
608	20231025	090700	1719911	1929	1934	1934	1929	524
609	20231025	090600	707606	1933	1933	1933	1933	4
610	20231025	090500	699874	1932	1932	1932	1932	28
611	20231025	090400	645778	1932	1932	1932	1932	0
612	20231025	090300	645778	1932	1931	1932	1930	102
613	20231025	090200	448717	1929	1929	1929	1929	0
614	20231025	090100	448717	1929	1929	1929	1929	11
615	20231025	090000	427498	1930	1935	1935	1930	221