KissMeData/024890/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	190700	91394469	1942	1942	1942	1942	882
3	20231110	190600	91394469	1942	1942	1942	1942	0
4	20231110	190500	91394469	1942	1942	1942	1942	0
5	20231110	190400	91394469	1942	1942	1942	1942	0
6	20231110	190300	91394469	1942	1942	1942	1942	0
7	20231110	190200	91394469	1942	1942	1942	1942	0
8	20231110	190100	91394469	1942	1942	1942	1942	0
9	20231110	190000	91394469	1942	1942	1942	1942	0
10	20231110	185900	91394469	1942	1942	1942	1942	0
11	20231110	185800	91394469	1942	1942	1942	1942	0
12	20231110	185700	91394469	1942	1942	1942	1942	0
13	20231110	185600	91394469	1942	1942	1942	1942	0
14	20231110	185500	91394469	1942	1942	1942	1942	0
15	20231110	185400	91394469	1942	1942	1942	1942	0
16	20231110	185300	91394469	1942	1942	1942	1942	0
17	20231110	185200	91394469	1942	1942	1942	1942	0
18	20231110	185100	91394469	1942	1942	1942	1942	0
19	20231110	185000	91394469	1942	1942	1942	1942	0
20	20231110	184900	91394469	1942	1942	1942	1942	0
21	20231110	184800	91394469	1942	1942	1942	1942	0
22	20231110	184700	91394469	1942	1942	1942	1942	0
23	20231110	184600	91394469	1942	1942	1942	1942	0
24	20231110	184500	91394469	1942	1942	1942	1942	0
25	20231110	184400	91394469	1942	1942	1942	1942	0
26	20231110	184300	91394469	1942	1942	1942	1942	0
27	20231110	184200	91394469	1942	1942	1942	1942	0
28	20231110	184100	91394469	1942	1942	1942	1942	0
29	20231110	184000	91394469	1942	1942	1942	1942	0
30	20231110	183900	91394469	1942	1942	1942	1942	0
31	20231110	183800	91394469	1942	1942	1942	1942	0
32	20231110	183700	91394469	1942	1942	1942	1942	882
33	20231110	183600	91394469	1942	1942	1942	1942	0
34	20231110	183500	91394469	1942	1942	1942	1942	0
35	20231110	183400	91394469	1942	1942	1942	1942	0
36	20231110	183300	91394469	1942	1942	1942	1942	0
37	20231110	183200	91394469	1942	1942	1942	1942	0
38	20231110	183100	91394469	1942	1942	1942	1942	0
39	20231110	183000	91394469	1942	1942	1942	1942	0
40	20231110	182900	91394469	1942	1942	1942	1942	0
41	20231110	182800	91394469	1942	1942	1942	1942	0
42	20231110	182700	91394469	1942	1942	1942	1942	0
43	20231110	182600	91394469	1942	1942	1942	1942	0
44	20231110	182500	91394469	1942	1942	1942	1942	0
45	20231110	182400	91394469	1942	1942	1942	1942	0
46	20231110	182300	91394469	1942	1942	1942	1942	0
47	20231110	182200	91394469	1942	1942	1942	1942	0
48	20231110	182100	91394469	1942	1942	1942	1942	0
49	20231110	182000	91394469	1942	1942	1942	1942	0
50	20231110	181900	91394469	1942	1942	1942	1942	0
51	20231110	181800	91394469	1942	1942	1942	1942	0
52	20231110	181700	91394469	1942	1942	1942	1942	0
53	20231110	181600	91394469	1942	1942	1942	1942	0
54	20231110	181500	91394469	1942	1942	1942	1942	0
55	20231110	181400	91394469	1942	1942	1942	1942	0
56	20231110	181300	91394469	1942	1942	1942	1942	0
57	20231110	181200	91394469	1942	1942	1942	1942	0
58	20231110	181100	91394469	1942	1942	1942	1942	0
59	20231110	181000	91394469	1942	1942	1942	1942	0
60	20231110	180900	91394469	1942	1942	1942	1942	0
61	20231110	180800	91394469	1942	1942	1942	1942	0
62	20231110	180700	91394469	1942	1942	1942	1942	882
63	20231110	180600	91394469	1942	1942	1942	1942	0
64	20231110	180500	91394469	1942	1942	1942	1942	0
65	20231110	180400	91394469	1942	1942	1942	1942	0
66	20231110	180300	91394469	1942	1942	1942	1942	0
67	20231110	180200	91394469	1942	1942	1942	1942	0
68	20231110	180100	91394469	1942	1942	1942	1942	0
69	20231110	180000	91394469	1942	1942	1942	1942	0
70	20231110	175900	91394469	1942	1942	1942	1942	0
71	20231110	175800	91394469	1942	1942	1942	1942	0
72	20231110	175700	91394469	1942	1942	1942	1942	0
73	20231110	175600	91394469	1942	1942	1942	1942	0
74	20231110	175500	91394469	1942	1942	1942	1942	0
75	20231110	175400	91394469	1942	1942	1942	1942	0
76	20231110	175300	91394469	1942	1942	1942	1942	0
77	20231110	175200	91394469	1942	1942	1942	1942	0
78	20231110	175100	91394469	1942	1942	1942	1942	0
79	20231110	175000	91394469	1942	1942	1942	1942	0
80	20231110	174900	91394469	1942	1942	1942	1942	0
81	20231110	174800	91394469	1942	1942	1942	1942	0
82	20231110	174700	91394469	1942	1942	1942	1942	0
83	20231110	174600	91394469	1942	1942	1942	1942	0
84	20231110	174500	91394469	1942	1942	1942	1942	0
85	20231110	174400	91394469	1942	1942	1942	1942	0
86	20231110	174300	91394469	1942	1942	1942	1942	0
87	20231110	174200	91394469	1942	1942	1942	1942	0
88	20231110	174100	91394469	1942	1942	1942	1942	0
89	20231110	174000	91394469	1942	1942	1942	1942	0
90	20231110	173900	91394469	1942	1942	1942	1942	0
91	20231110	173800	91394469	1942	1942	1942	1942	0
92	20231110	173700	91394469	1942	1942	1942	1942	882
93	20231110	173600	91394469	1942	1942	1942	1942	0
94	20231110	173500	91394469	1942	1942	1942	1942	0
95	20231110	173400	91394469	1942	1942	1942	1942	0
96	20231110	173300	91394469	1942	1942	1942	1942	0
97	20231110	173200	91394469	1942	1942	1942	1942	0
98	20231110	173100	91394469	1942	1942	1942	1942	0
99	20231110	173000	91394469	1942	1942	1942	1942	0
100	20231110	172900	91394469	1942	1942	1942	1942	0
101	20231110	172800	91394469	1942	1942	1942	1942	0
102	20231110	172700	91394469	1942	1942	1942	1942	0
103	20231110	172600	91394469	1942	1942	1942	1942	0
104	20231110	172500	91394469	1942	1942	1942	1942	0
105	20231110	172400	91394469	1942	1942	1942	1942	0
106	20231110	172300	91394469	1942	1942	1942	1942	0
107	20231110	172200	91394469	1942	1942	1942	1942	0
108	20231110	172100	91394469	1942	1942	1942	1942	0
109	20231110	172000	91394469	1942	1942	1942	1942	0
110	20231110	171900	91394469	1942	1942	1942	1942	0
111	20231110	171800	91394469	1942	1942	1942	1942	0
112	20231110	171700	91394469	1942	1942	1942	1942	0
113	20231110	171600	91394469	1942	1942	1942	1942	0
114	20231110	171500	91394469	1942	1942	1942	1942	0
115	20231110	171400	91394469	1942	1942	1942	1942	0
116	20231110	171300	91394469	1942	1942	1942	1942	0
117	20231110	171200	91394469	1942	1942	1942	1942	0
118	20231110	171100	91394469	1942	1942	1942	1942	0
119	20231110	171000	91394469	1942	1942	1942	1942	0
120	20231110	170900	91394469	1942	1942	1942	1942	0
121	20231110	170800	91394469	1942	1942	1942	1942	0
122	20231110	170700	91394469	1942	1942	1942	1942	882
123	20231110	170600	91394469	1942	1942	1942	1942	0
124	20231110	170500	91394469	1942	1942	1942	1942	0
125	20231110	170400	91394469	1942	1942	1942	1942	0
126	20231110	170300	91394469	1942	1942	1942	1942	0
127	20231110	170200	91394469	1942	1942	1942	1942	0
128	20231110	170100	91394469	1942	1942	1942	1942	0
129	20231110	170000	91394469	1942	1942	1942	1942	0
130	20231110	165900	91394469	1942	1942	1942	1942	0
131	20231110	165800	91394469	1942	1942	1942	1942	0
132	20231110	165700	91394469	1942	1942	1942	1942	0
133	20231110	165600	91394469	1942	1942	1942	1942	0
134	20231110	165500	91394469	1942	1942	1942	1942	0
135	20231110	165400	91394469	1942	1942	1942	1942	0
136	20231110	165300	91394469	1942	1942	1942	1942	0
137	20231110	165200	91394469	1942	1942	1942	1942	0
138	20231110	165100	91394469	1942	1942	1942	1942	0
139	20231110	165000	91394469	1942	1942	1942	1942	0
140	20231110	164900	91394469	1942	1942	1942	1942	0
141	20231110	164800	91394469	1942	1942	1942	1942	0
142	20231110	164700	91394469	1942	1942	1942	1942	0
143	20231110	164600	91394469	1942	1942	1942	1942	0
144	20231110	164500	91394469	1942	1942	1942	1942	0
145	20231110	164400	91394469	1942	1942	1942	1942	0
146	20231110	164300	91394469	1942	1942	1942	1942	0
147	20231110	164200	91394469	1942	1942	1942	1942	0
148	20231110	164100	91394469	1942	1942	1942	1942	0
149	20231110	164000	91394469	1942	1942	1942	1942	0
150	20231110	163900	91394469	1942	1942	1942	1942	0
151	20231110	163800	91394469	1942	1942	1942	1942	0
152	20231110	163700	91394469	1942	1942	1942	1942	882
153	20231110	163600	91394469	1942	1942	1942	1942	0
154	20231110	163500	91394469	1942	1942	1942	1942	0
155	20231110	163400	91394469	1942	1942	1942	1942	0
156	20231110	163300	91394469	1942	1942	1942	1942	0
157	20231110	163200	91394469	1942	1942	1942	1942	0
158	20231110	163100	91394469	1942	1942	1942	1942	0
159	20231110	163000	91394469	1942	1942	1942	1942	0
160	20231110	162900	91394469	1942	1942	1942	1942	0
161	20231110	162800	91394469	1942	1942	1942	1942	0
162	20231110	162700	91394469	1942	1942	1942	1942	0
163	20231110	162600	91394469	1942	1942	1942	1942	0
164	20231110	162500	91394469	1942	1942	1942	1942	0
165	20231110	162400	91394469	1942	1942	1942	1942	0
166	20231110	162300	91394469	1942	1942	1942	1942	0
167	20231110	162200	91394469	1942	1942	1942	1942	0
168	20231110	162100	91394469	1942	1942	1942	1942	0
169	20231110	162000	91394469	1942	1942	1942	1942	0
170	20231110	161900	91394469	1942	1942	1942	1942	0
171	20231110	161800	91394469	1942	1942	1942	1942	0
172	20231110	161700	91394469	1942	1942	1942	1942	0
173	20231110	161600	91394469	1942	1942	1942	1942	0
174	20231110	161500	91394469	1942	1942	1942	1942	0
175	20231110	161400	91394469	1942	1942	1942	1942	0
176	20231110	161300	91394469	1942	1942	1942	1942	0
177	20231110	161200	91394469	1942	1942	1942	1942	0
178	20231110	161100	91394469	1942	1942	1942	1942	0
179	20231110	161000	91394469	1942	1942	1942	1942	0
180	20231110	160900	91394469	1942	1942	1942	1942	0
181	20231110	160800	91394469	1942	1942	1942	1942	0
182	20231110	160700	91394469	1942	1942	1942	1942	882
183	20231110	160600	91394469	1942	1942	1942	1942	0
184	20231110	160500	91394469	1942	1942	1942	1942	0
185	20231110	160400	91394469	1942	1942	1942	1942	0
186	20231110	160300	91394469	1942	1942	1942	1942	0
187	20231110	160200	91394469	1942	1942	1942	1942	0
188	20231110	160100	91394469	1942	1942	1942	1942	0
189	20231110	160000	91394469	1942	1942	1942	1942	0
190	20231110	155900	91394469	1942	1942	1942	1942	0
191	20231110	155800	91394469	1942	1942	1942	1942	0
192	20231110	155700	91394469	1942	1942	1942	1942	0
193	20231110	155600	91394469	1942	1942	1942	1942	0
194	20231110	155500	91394469	1942	1942	1942	1942	0
195	20231110	155400	91394469	1942	1942	1942	1942	0
196	20231110	155300	91394469	1942	1942	1942	1942	0
197	20231110	155200	91394469	1942	1942	1942	1942	0
198	20231110	155100	91394469	1942	1942	1942	1942	0
199	20231110	155000	91394469	1942	1942	1942	1942	0
200	20231110	154900	91394469	1942	1942	1942	1942	0
201	20231110	154800	91394469	1942	1942	1942	1942	0
202	20231110	154700	91394469	1942	1942	1942	1942	0
203	20231110	154600	91394469	1942	1942	1942	1942	0
204	20231110	154500	91394469	1942	1942	1942	1942	0
205	20231110	154400	91394469	1942	1942	1942	1942	0
206	20231110	154300	91394469	1942	1942	1942	1942	0
207	20231110	154200	91394469	1942	1942	1942	1942	0
208	20231110	154100	91394469	1942	1942	1942	1942	0
209	20231110	154000	91394469	1942	1942	1942	1942	0
210	20231110	153900	91394469	1942	1942	1942	1942	0
211	20231110	153800	91394469	1942	1942	1942	1942	0
212	20231110	153700	91394469	1942	1942	1942	1942	882
213	20231110	153600	91394469	1942	1942	1942	1942	0
214	20231110	153500	91394469	1942	1942	1942	1942	0
215	20231110	153400	91394469	1942	1942	1942	1942	0
216	20231110	153300	91394469	1942	1942	1942	1942	0
217	20231110	153200	91394469	1942	1942	1942	1942	0
218	20231110	153100	91394469	1942	1942	1942	1942	0
219	20231110	153000	91394469	1942	1942	1942	1942	882
220	20231110	152900	89681625	1946	1946	1946	1946	0
221	20231110	152800	89681625	1946	1946	1946	1946	0
222	20231110	152700	89681625	1946	1946	1946	1946	0
223	20231110	152600	89681625	1946	1946	1946	1946	0
224	20231110	152500	89681625	1946	1946	1946	1946	0
225	20231110	152400	89681625	1946	1946	1946	1946	0
226	20231110	152300	89681625	1946	1946	1946	1946	0
227	20231110	152200	89681625	1946	1946	1946	1946	0
228	20231110	152100	89681625	1946	1946	1946	1946	0
229	20231110	152000	89681625	1946	1946	1946	1946	0
230	20231110	151900	89681625	1946	1946	1946	1946	0
231	20231110	151800	89681625	1946	1946	1946	1946	96
232	20231110	151700	89494809	1941	1941	1941	1941	20
233	20231110	151600	89455989	1941	1941	1941	1941	0
234	20231110	151500	89455989	1941	1941	1941	1941	0
235	20231110	151400	89455989	1941	1941	1941	1941	0
236	20231110	151300	89455989	1941	1941	1941	1941	1
237	20231110	151200	89454048	1946	1946	1946	1946	1
238	20231110	151100	89452102	1946	1946	1946	1946	2
239	20231110	151000	89448210	1941	1941	1941	1941	28
240	20231110	150900	89393862	1941	1941	1941	1941	0
241	20231110	150800	89393862	1941	1941	1941	1941	304
242	20231110	150700	88803798	1943	1943	1943	1943	1
243	20231110	150600	88801855	1941	1941	1941	1941	0
244	20231110	150500	88801855	1941	1941	1941	1941	0
245	20231110	150400	88801855	1941	1941	1941	1941	0
246	20231110	150300	88801855	1941	1941	1941	1941	2
247	20231110	150200	88797973	1941	1941	1941	1941	0
248	20231110	150100	88797973	1941	1941	1941	1941	0
249	20231110	150000	88797973	1941	1941	1941	1941	0
250	20231110	145900	88797973	1941	1941	1941	1941	0
251	20231110	145800	88797973	1941	1941	1941	1941	320
252	20231110	145700	88176853	1941	1941	1941	1941	0
253	20231110	145600	88176853	1941	1941	1941	1941	0
254	20231110	145500	88176853	1941	1941	1941	1941	0
255	20231110	145400	88176853	1941	1941	1941	1941	0
256	20231110	145300	88176853	1941	1941	1941	1941	0
257	20231110	145200	88176853	1941	1941	1941	1941	55
258	20231110	145100	88070098	1941	1946	1946	1941	272
259	20231110	145000	87541741	1947	1947	1947	1947	0
260	20231110	144900	87541741	1947	1947	1947	1947	0
261	20231110	144800	87541741	1947	1947	1947	1947	0
262	20231110	144700	87541741	1947	1947	1947	1947	0
263	20231110	144600	87541741	1947	1947	1947	1947	0
264	20231110	144500	87541741	1947	1947	1947	1947	0
265	20231110	144400	87541741	1947	1947	1947	1947	300
266	20231110	144300	86957641	1941	1941	1941	1941	0
267	20231110	144200	86957641	1941	1941	1941	1941	0
268	20231110	144100	86957641	1941	1941	1941	1941	0
269	20231110	144000	86957641	1941	1941	1941	1941	0
270	20231110	143900	86957641	1941	1941	1941	1941	50
271	20231110	143800	86860591	1941	1941	1941	1941	20
272	20231110	143700	86821771	1940	1940	1940	1940	0
273	20231110	143600	86821771	1940	1940	1940	1940	0
274	20231110	143500	86821771	1940	1940	1940	1940	0
275	20231110	143400	86821771	1940	1940	1940	1940	0
276	20231110	143300	86821771	1940	1940	1940	1940	0
277	20231110	143200	86821771	1940	1940	1940	1940	0
278	20231110	143100	86821771	1940	1940	1940	1940	0
279	20231110	143000	86821771	1940	1940	1940	1940	0
280	20231110	142900	86821771	1940	1940	1940	1940	0
281	20231110	142800	86821771	1940	1940	1940	1940	0
282	20231110	142700	86821771	1940	1940	1940	1940	397
283	20231110	142600	86051591	1942	1945	1945	1942	103
284	20231110	142500	85851259	1945	1945	1945	1945	0
285	20231110	142400	85851259	1945	1945	1945	1945	0
286	20231110	142300	85851259	1945	1945	1945	1945	0
287	20231110	142200	85851259	1945	1945	1945	1945	99
288	20231110	142100	85658704	1945	1945	1945	1945	1
289	20231110	142000	85656759	1947	1947	1947	1947	0
290	20231110	141900	85656759	1947	1947	1947	1947	0
291	20231110	141800	85656759	1947	1947	1947	1947	1
292	20231110	141700	85654812	1946	1946	1946	1946	0
293	20231110	141600	85654812	1946	1946	1946	1946	0
294	20231110	141500	85654812	1946	1946	1946	1946	0
295	20231110	141400	85654812	1946	1946	1946	1946	10
296	20231110	141300	85635352	1947	1947	1947	1947	0
297	20231110	141200	85635352	1947	1947	1947	1947	12
298	20231110	141100	85611988	1947	1947	1947	1947	0
299	20231110	141000	85611988	1947	1947	1947	1947	500
300	20231110	140900	84638488	1947	1947	1947	1947	54
301	20231110	140800	84533350	1947	1947	1947	1947	47
302	20231110	140700	84441841	1945	1945	1945	1945	0
303	20231110	140600	84441841	1945	1945	1945	1945	0
304	20231110	140500	84441841	1945	1945	1945	1945	0
305	20231110	140400	84441841	1945	1945	1945	1945	0
306	20231110	140300	84441841	1945	1945	1945	1945	0
307	20231110	140200	84441841	1945	1945	1945	1945	0
308	20231110	140100	84441841	1945	1945	1945	1945	0
309	20231110	140000	84441841	1945	1945	1945	1945	0
310	20231110	135900	84441841	1945	1945	1945	1945	0
311	20231110	135800	84441841	1945	1947	1947	1945	20
312	20231110	135700	84402925	1947	1947	1947	1947	0
313	20231110	135600	84402925	1947	1947	1947	1947	5
314	20231110	135500	84393190	1945	1945	1945	1945	0
315	20231110	135400	84393190	1945	1945	1945	1945	0
316	20231110	135300	84393190	1945	1945	1945	1945	88
317	20231110	135200	84222030	1940	1945	1945	1940	130
318	20231110	135100	83969330	1945	1945	1945	1945	10
319	20231110	135000	83949880	1945	1945	1945	1945	0
320	20231110	134900	83949880	1945	1945	1945	1945	1
321	20231110	134800	83947935	1945	1945	1945	1945	0
322	20231110	134700	83947935	1945	1945	1945	1945	0
323	20231110	134600	83947935	1945	1945	1945	1945	0
324	20231110	134500	83947935	1945	1945	1945	1945	0
325	20231110	134400	83947935	1945	1945	1945	1945	0
326	20231110	134300	83947935	1945	1945	1945	1945	0
327	20231110	134200	83947935	1945	1945	1945	1945	1
328	20231110	134100	83945990	1940	1940	1940	1940	0
329	20231110	134000	83945990	1940	1940	1940	1940	0
330	20231110	133900	83945990	1940	1940	1940	1940	0
331	20231110	133800	83945990	1940	1940	1940	1940	0
332	20231110	133700	83945990	1940	1940	1940	1940	0
333	20231110	133600	83945990	1940	1940	1940	1940	0
334	20231110	133500	83945990	1940	1940	1940	1940	0
335	20231110	133400	83945990	1940	1940	1940	1940	46
336	20231110	133300	83856750	1944	1944	1944	1944	0
337	20231110	133200	83856750	1944	1944	1944	1944	0
338	20231110	133100	83856750	1944	1944	1944	1944	0
339	20231110	133000	83856750	1944	1940	1945	1940	470
340	20231110	132900	82944931	1940	1940	1940	1940	0
341	20231110	132800	82944931	1940	1940	1940	1940	400
342	20231110	132700	82168931	1940	1940	1940	1940	11417
343	20231110	132600	60019951	1940	1940	1940	1940	0
344	20231110	132500	60019951	1940	1940	1940	1940	0
345	20231110	132400	60019951	1940	1940	1940	1940	0
346	20231110	132300	60019951	1940	1940	1940	1940	0
347	20231110	132200	60019951	1940	1940	1940	1940	0
348	20231110	132100	60019951	1940	1940	1940	1940	0
349	20231110	132000	60019951	1940	1940	1940	1940	0
350	20231110	131900	60019951	1940	1940	1940	1940	57
351	20231110	131800	59909371	1947	1947	1947	1947	0
352	20231110	131700	59909371	1947	1947	1947	1947	0
353	20231110	131600	59909371	1947	1947	1947	1947	0
354	20231110	131500	59909371	1947	1947	1947	1947	0
355	20231110	131400	59909371	1947	1947	1947	1947	0
356	20231110	131300	59909371	1947	1947	1947	1947	0
357	20231110	131200	59909371	1947	1947	1947	1947	0
358	20231110	131100	59909371	1947	1947	1947	1947	0
359	20231110	131000	59909371	1947	1947	1947	1947	0
360	20231110	130900	59909371	1947	1947	1947	1947	0
361	20231110	130800	59909371	1947	1947	1947	1947	0
362	20231110	130700	59909371	1947	1947	1947	1947	0
363	20231110	130600	59909371	1947	1947	1947	1947	0
364	20231110	130500	59909371	1947	1947	1947	1947	0
365	20231110	130400	59909371	1947	1947	1947	1947	0
366	20231110	130300	59909371	1947	1947	1947	1947	0
367	20231110	130200	59909371	1947	1947	1947	1947	0
368	20231110	130100	59909371	1947	1947	1947	1947	0
369	20231110	130000	59909371	1947	1947	1947	1947	0
370	20231110	125900	59909371	1947	1947	1947	1947	0
371	20231110	125800	59909371	1947	1947	1947	1947	6
372	20231110	125700	59897689	1950	1950	1950	1950	0
373	20231110	125600	59897689	1950	1950	1950	1950	0
374	20231110	125500	59897689	1950	1950	1950	1950	0
375	20231110	125400	59897689	1950	1950	1950	1950	100
376	20231110	125300	59702689	1940	1940	1940	1940	107
377	20231110	125200	59495109	1940	1940	1940	1940	0
378	20231110	125100	59495109	1940	1940	1940	1940	0
379	20231110	125000	59495109	1940	1940	1940	1940	0
380	20231110	124900	59495109	1940	1940	1940	1940	0
381	20231110	124800	59495109	1940	1940	1940	1940	0
382	20231110	124700	59495109	1940	1940	1940	1940	0
383	20231110	124600	59495109	1940	1940	1940	1940	0
384	20231110	124500	59495109	1940	1940	1940	1940	0
385	20231110	124400	59495109	1940	1940	1940	1940	0
386	20231110	124300	59495109	1940	1940	1940	1940	0
387	20231110	124200	59495109	1940	1940	1940	1940	0
388	20231110	124100	59495109	1940	1940	1940	1940	0
389	20231110	124000	59495109	1940	1940	1940	1940	0
390	20231110	123900	59495109	1940	1940	1940	1940	0
391	20231110	123800	59495109	1940	1940	1940	1940	0
392	20231110	123700	59495109	1940	1940	1940	1940	0
393	20231110	123600	59495109	1940	1940	1940	1940	0
394	20231110	123500	59495109	1940	1940	1940	1940	0
395	20231110	123400	59495109	1940	1940	1940	1940	0
396	20231110	123300	59495109	1940	1940	1940	1940	0
397	20231110	123200	59495109	1940	1939	1940	1939	991
398	20231110	123100	57572939	1940	1940	1940	1940	1133
399	20231110	123000	55374919	1940	1940	1940	1940	100
400	20231110	122900	55180919	1940	1940	1940	1940	0
401	20231110	122800	55180919	1940	1940	1940	1940	0
402	20231110	122700	55180919	1940	1941	1941	1940	1000
403	20231110	122600	53240889	1940	1940	1940	1940	0
404	20231110	122500	53240889	1940	1940	1940	1940	0
405	20231110	122400	53240889	1940	1940	1940	1940	0
406	20231110	122300	53240889	1940	1940	1940	1940	0
407	20231110	122200	53240889	1940	1944	1944	1940	3900
408	20231110	122100	45670612	1943	1943	1943	1943	0
409	20231110	122000	45670612	1943	1943	1943	1943	0
410	20231110	121900	45670612	1943	1943	1943	1943	0
411	20231110	121800	45670612	1943	1943	1943	1943	0
412	20231110	121700	45670612	1943	1943	1943	1943	0
413	20231110	121600	45670612	1943	1943	1943	1943	0
414	20231110	121500	45670612	1943	1943	1943	1943	0
415	20231110	121400	45670612	1943	1943	1943	1943	150
416	20231110	121300	45379162	1951	1951	1951	1951	0
417	20231110	121200	45379162	1951	1951	1951	1951	0
418	20231110	121100	45379162	1951	1951	1951	1951	0
419	20231110	121000	45379162	1951	1951	1951	1951	65
420	20231110	120900	45252347	1951	1951	1951	1951	38
421	20231110	120800	45178209	1952	1952	1952	1952	0
422	20231110	120700	45178209	1952	1952	1952	1952	0
423	20231110	120600	45178209	1952	1952	1952	1952	0
424	20231110	120500	45178209	1952	1952	1952	1952	0
425	20231110	120400	45178209	1952	1952	1952	1952	0
426	20231110	120300	45178209	1952	1952	1952	1952	1
427	20231110	120200	45176257	1943	1943	1943	1943	0
428	20231110	120100	45176257	1943	1943	1943	1943	0
429	20231110	120000	45176257	1943	1943	1943	1943	0
430	20231110	115900	45176257	1943	1943	1943	1943	0
431	20231110	115800	45176257	1943	1943	1943	1943	0
432	20231110	115700	45176257	1943	1943	1943	1943	0
433	20231110	115600	45176257	1943	1943	1943	1943	0
434	20231110	115500	45176257	1943	1943	1943	1943	0
435	20231110	115400	45176257	1943	1943	1943	1943	0
436	20231110	115300	45176257	1943	1943	1943	1943	1
437	20231110	115200	45174314	1952	1952	1952	1952	0
438	20231110	115100	45174314	1952	1952	1952	1952	12
439	20231110	115000	45150890	1952	1952	1952	1952	0
440	20231110	114900	45150890	1952	1952	1952	1952	20
441	20231110	114800	45111850	1943	1943	1943	1943	0
442	20231110	114700	45111850	1943	1943	1943	1943	0
443	20231110	114600	45111850	1943	1943	1943	1943	0
444	20231110	114500	45111850	1943	1943	1943	1943	0
445	20231110	114400	45111850	1943	1943	1943	1943	0
446	20231110	114300	45111850	1943	1943	1943	1943	324
447	20231110	114200	44482318	1943	1943	1943	1943	0
448	20231110	114100	44482318	1943	1943	1943	1943	0
449	20231110	114000	44482318	1943	1943	1943	1943	0
450	20231110	113900	44482318	1943	1943	1943	1943	0
451	20231110	113800	44482318	1943	1943	1943	1943	0
452	20231110	113700	44482318	1943	1943	1943	1943	0
453	20231110	113600	44482318	1943	1943	1943	1943	0
454	20231110	113500	44482318	1943	1943	1943	1943	0
455	20231110	113400	44482318	1943	1943	1943	1943	0
456	20231110	113300	44482318	1943	1943	1943	1943	0
457	20231110	113200	44482318	1943	1943	1943	1943	0
458	20231110	113100	44482318	1943	1943	1943	1943	0
459	20231110	113000	44482318	1943	1943	1943	1943	1
460	20231110	112900	44480375	1942	1942	1942	1942	0
461	20231110	112800	44480375	1942	1942	1942	1942	0
462	20231110	112700	44480375	1942	1942	1942	1942	0
463	20231110	112600	44480375	1942	1942	1942	1942	0
464	20231110	112500	44480375	1942	1942	1942	1942	0
465	20231110	112400	44480375	1942	1942	1942	1942	0
466	20231110	112300	44480375	1942	1942	1942	1942	0
467	20231110	112200	44480375	1942	1942	1942	1942	0
468	20231110	112100	44480375	1942	1942	1942	1942	0
469	20231110	112000	44480375	1942	1942	1942	1942	0
470	20231110	111900	44480375	1942	1945	1945	1942	6000
471	20231110	111800	32821700	1945	1945	1945	1945	0
472	20231110	111700	32821700	1945	1945	1945	1945	0
473	20231110	111600	32821700	1945	1945	1945	1945	0
474	20231110	111500	32821700	1945	1945	1945	1945	0
475	20231110	111400	32821700	1945	1945	1945	1945	2
476	20231110	111300	32817810	1945	1945	1945	1945	0
477	20231110	111200	32817810	1945	1945	1945	1945	0
478	20231110	111100	32817810	1945	1945	1945	1945	0
479	20231110	111000	32817810	1945	1945	1945	1945	0
480	20231110	110900	32817810	1945	1945	1945	1945	0
481	20231110	110800	32817810	1945	1945	1945	1945	0
482	20231110	110700	32817810	1945	1945	1945	1945	0
483	20231110	110600	32817810	1945	1945	1945	1945	0
484	20231110	110500	32817810	1945	1945	1945	1945	0
485	20231110	110400	32817810	1945	1945	1945	1945	48
486	20231110	110300	32724450	1945	1945	1945	1945	0
487	20231110	110200	32724450	1945	1945	1945	1945	0
488	20231110	110100	32724450	1945	1945	1945	1945	0
489	20231110	110000	32724450	1945	1945	1945	1945	0
490	20231110	105900	32724450	1945	1945	1945	1945	0
491	20231110	105800	32724450	1945	1945	1945	1945	0
492	20231110	105700	32724450	1945	1945	1945	1945	0
493	20231110	105600	32724450	1945	1945	1945	1945	0
494	20231110	105500	32724450	1945	1945	1945	1945	0
495	20231110	105400	32724450	1945	1945	1945	1945	0
496	20231110	105300	32724450	1945	1945	1945	1945	0
497	20231110	105200	32724450	1945	1945	1945	1945	0
498	20231110	105100	32724450	1945	1945	1945	1945	0
499	20231110	105000	32724450	1945	1945	1945	1945	0
500	20231110	104900	32724450	1945	1945	1945	1945	0
501	20231110	104800	32724450	1945	1945	1945	1945	0
502	20231110	104700	32724450	1945	1945	1945	1945	37
503	20231110	104600	32652485	1944	1944	1944	1944	0
504	20231110	104500	32652485	1944	1944	1944	1944	0
505	20231110	104400	32652485	1944	1944	1944	1944	0
506	20231110	104300	32652485	1944	1944	1944	1944	0
507	20231110	104200	32652485	1944	1944	1944	1944	1250
508	20231110	104100	30222485	1944	1944	1944	1944	0
509	20231110	104000	30222485	1944	1944	1944	1944	0
510	20231110	103900	30222485	1944	1944	1944	1944	0
511	20231110	103800	30222485	1944	1950	1950	1944	968
512	20231110	103700	28339954	1950	1950	1950	1950	0
513	20231110	103600	28339954	1950	1950	1950	1950	0
514	20231110	103500	28339954	1950	1950	1950	1950	1
515	20231110	103400	28338004	1950	1950	1950	1950	0
516	20231110	103300	28338004	1950	1950	1950	1950	0
517	20231110	103200	28338004	1950	1955	1955	1950	2000
518	20231110	103100	24437740	1951	1951	1951	1951	0
519	20231110	103000	24437740	1951	1951	1951	1951	0
520	20231110	102900	24437740	1951	1951	1951	1951	0
521	20231110	102800	24437740	1951	1951	1951	1951	0
522	20231110	102700	24437740	1951	1951	1951	1951	0
523	20231110	102600	24437740	1951	1951	1951	1951	0
524	20231110	102500	24437740	1951	1951	1951	1951	0
525	20231110	102400	24437740	1951	1951	1951	1951	0
526	20231110	102300	24437740	1951	1951	1951	1951	0
527	20231110	102200	24437740	1951	1951	1951	1951	0
528	20231110	102100	24437740	1951	1951	1951	1951	0
529	20231110	102000	24437740	1951	1951	1951	1951	0
530	20231110	101900	24437740	1951	1951	1951	1951	0
531	20231110	101800	24437740	1951	1951	1951	1951	0
532	20231110	101700	24437740	1951	1951	1951	1951	0
533	20231110	101600	24437740	1951	1951	1951	1951	0
534	20231110	101500	24437740	1951	1951	1951	1951	0
535	20231110	101400	24437740	1951	1951	1951	1951	0
536	20231110	101300	24437740	1951	1951	1951	1951	0
537	20231110	101200	24437740	1951	1951	1951	1951	200
538	20231110	101100	24047540	1951	1951	1951	1951	0
539	20231110	101000	24047540	1951	1951	1951	1951	0
540	20231110	100900	24047540	1951	1951	1951	1951	100
541	20231110	100800	23852440	1951	1951	1951	1951	0
542	20231110	100700	23852440	1951	1951	1951	1951	4
543	20231110	100600	23844636	1958	1958	1958	1958	0
544	20231110	100500	23844636	1958	1958	1958	1958	20
545	20231110	100400	23805476	1958	1958	1958	1958	10
546	20231110	100300	23785896	1958	1958	1958	1958	100
547	20231110	100200	23590096	1958	1958	1958	1958	0
548	20231110	100100	23590096	1958	1958	1958	1958	0
549	20231110	100000	23590096	1958	1958	1958	1958	0
550	20231110	095900	23590096	1958	1958	1958	1958	0
551	20231110	095800	23590096	1958	1958	1958	1958	1
552	20231110	095700	23588138	1950	1950	1950	1950	0
553	20231110	095600	23588138	1950	1950	1950	1950	0
554	20231110	095500	23588138	1950	1950	1950	1950	0
555	20231110	095400	23588138	1950	1950	1950	1950	1540
556	20231110	095300	20585138	1945	1945	1945	1945	0
557	20231110	095200	20585138	1945	1945	1945	1945	1000
558	20231110	095100	18640138	1947	1947	1947	1947	63
559	20231110	095000	18517477	1946	1946	1946	1946	0
560	20231110	094900	18517477	1946	1946	1946	1946	8
561	20231110	094800	18501909	1943	1945	1945	1943	181
562	20231110	094700	18150202	1945	1945	1945	1945	760
563	20231110	094600	16672002	1946	1947	1947	1946	74
564	20231110	094500	16527943	1946	1946	1946	1946	0
565	20231110	094400	16527943	1946	1946	1946	1946	72
566	20231110	094300	16387831	1946	1946	1946	1946	0
567	20231110	094200	16387831	1946	1946	1946	1946	0
568	20231110	094100	16387831	1946	1946	1946	1946	125
569	20231110	094000	16144581	1947	1947	1947	1947	1
570	20231110	093900	16142634	1947	1947	1947	1947	0
571	20231110	093800	16142634	1947	1946	1947	1946	352
572	20231110	093700	15457295	1946	1946	1946	1946	0
573	20231110	093600	15457295	1946	1946	1946	1946	0
574	20231110	093500	15457295	1946	1946	1946	1946	100
575	20231110	093400	15262695	1945	1945	1945	1945	0
576	20231110	093300	15262695	1945	1946	1946	1945	293
577	20231110	093200	14692620	1946	1946	1946	1946	0
578	20231110	093100	14692620	1946	1946	1946	1946	1
579	20231110	093000	14690674	1946	1946	1946	1946	75
580	20231110	092900	14544724	1947	1942	1947	1942	1986
581	20231110	092800	10687042	1942	1943	1943	1942	146
582	20231110	092700	10403371	1943	1943	1943	1943	2
583	20231110	092600	10399485	1945	1944	1945	1943	49
584	20231110	092500	10304205	1945	1945	1945	1945	11
585	20231110	092400	10282810	1945	1945	1945	1945	5
586	20231110	092300	10273085	1945	1945	1945	1945	180
587	20231110	092200	9922985	1945	1945	1945	1945	241
588	20231110	092100	9454240	1946	1950	1950	1946	111
589	20231110	092000	9238208	1955	1963	1963	1955	3026
590	20231110	091900	3314123	1962	1962	1962	1962	0
591	20231110	091800	3314123	1962	1962	1962	1962	0
592	20231110	091700	3314123	1962	1962	1962	1962	1
593	20231110	091600	3312161	1962	1962	1962	1962	0
594	20231110	091500	3312161	1962	1962	1962	1962	0
595	20231110	091400	3312161	1962	1962	1962	1962	0
596	20231110	091300	3312161	1962	1962	1962	1962	0
597	20231110	091200	3312161	1962	1963	1963	1962	9
598	20231110	091100	3294497	1966	1966	1966	1966	0
599	20231110	091000	3294497	1966	1966	1966	1966	0
600	20231110	090900	3294497	1966	1966	1966	1966	82
601	20231110	090800	3133285	1966	1967	1967	1966	530
602	20231110	090700	2091199	1970	1970	1970	1970	120
603	20231110	090600	1854799	1970	1970	1970	1970	2
604	20231110	090500	1850859	1970	1974	1976	1970	84
605	20231110	090400	1685201	1966	1966	1966	1966	0
606	20231110	090300	1685201	1966	1969	1969	1966	559
607	20231110	090200	584536	1969	1969	1969	1969	0
608	20231110	090100	584536	1969	1972	1972	1969	157
609	20231110	090000	274941	1985	1998	1998	1985	138