KissMeData/060380/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	193900	62219448	1939	1939	1939	1939	417
3	20231030	193800	62219448	1939	1939	1939	1939	0
4	20231030	193700	62219448	1939	1939	1939	1939	0
5	20231030	193600	62219448	1939	1939	1939	1939	0
6	20231030	193500	62219448	1939	1939	1939	1939	0
7	20231030	193400	62219448	1939	1939	1939	1939	0
8	20231030	193300	62219448	1939	1939	1939	1939	0
9	20231030	193200	62219448	1939	1939	1939	1939	0
10	20231030	193100	62219448	1939	1939	1939	1939	0
11	20231030	193000	62219448	1939	1939	1939	1939	0
12	20231030	192900	62219448	1939	1939	1939	1939	0
13	20231030	192800	62219448	1939	1939	1939	1939	0
14	20231030	192700	62219448	1939	1939	1939	1939	0
15	20231030	192600	62219448	1939	1939	1939	1939	0
16	20231030	192500	62219448	1939	1939	1939	1939	0
17	20231030	192400	62219448	1939	1939	1939	1939	0
18	20231030	192300	62219448	1939	1939	1939	1939	0
19	20231030	192200	62219448	1939	1939	1939	1939	0
20	20231030	192100	62219448	1939	1939	1939	1939	0
21	20231030	192000	62219448	1939	1939	1939	1939	0
22	20231030	191900	62219448	1939	1939	1939	1939	0
23	20231030	191800	62219448	1939	1939	1939	1939	0
24	20231030	191700	62219448	1939	1939	1939	1939	0
25	20231030	191600	62219448	1939	1939	1939	1939	0
26	20231030	191500	62219448	1939	1939	1939	1939	0
27	20231030	191400	62219448	1939	1939	1939	1939	0
28	20231030	191300	62219448	1939	1939	1939	1939	0
29	20231030	191200	62219448	1939	1939	1939	1939	0
30	20231030	191100	62219448	1939	1939	1939	1939	0
31	20231030	191000	62219448	1939	1939	1939	1939	0
32	20231030	190900	62219448	1939	1939	1939	1939	417
33	20231030	190800	62219448	1939	1939	1939	1939	0
34	20231030	190700	62219448	1939	1939	1939	1939	0
35	20231030	190600	62219448	1939	1939	1939	1939	0
36	20231030	190500	62219448	1939	1939	1939	1939	0
37	20231030	190400	62219448	1939	1939	1939	1939	0
38	20231030	190300	62219448	1939	1939	1939	1939	0
39	20231030	190200	62219448	1939	1939	1939	1939	0
40	20231030	190100	62219448	1939	1939	1939	1939	0
41	20231030	190000	62219448	1939	1939	1939	1939	0
42	20231030	185900	62219448	1939	1939	1939	1939	0
43	20231030	185800	62219448	1939	1939	1939	1939	0
44	20231030	185700	62219448	1939	1939	1939	1939	0
45	20231030	185600	62219448	1939	1939	1939	1939	0
46	20231030	185500	62219448	1939	1939	1939	1939	0
47	20231030	185400	62219448	1939	1939	1939	1939	0
48	20231030	185300	62219448	1939	1939	1939	1939	0
49	20231030	185200	62219448	1939	1939	1939	1939	0
50	20231030	185100	62219448	1939	1939	1939	1939	0
51	20231030	185000	62219448	1939	1939	1939	1939	0
52	20231030	184900	62219448	1939	1939	1939	1939	0
53	20231030	184800	62219448	1939	1939	1939	1939	0
54	20231030	184700	62219448	1939	1939	1939	1939	0
55	20231030	184600	62219448	1939	1939	1939	1939	0
56	20231030	184500	62219448	1939	1939	1939	1939	0
57	20231030	184400	62219448	1939	1939	1939	1939	0
58	20231030	184300	62219448	1939	1939	1939	1939	0
59	20231030	184200	62219448	1939	1939	1939	1939	0
60	20231030	184100	62219448	1939	1939	1939	1939	0
61	20231030	184000	62219448	1939	1939	1939	1939	0
62	20231030	183900	62219448	1939	1939	1939	1939	417
63	20231030	183800	62219448	1939	1939	1939	1939	0
64	20231030	183700	62219448	1939	1939	1939	1939	0
65	20231030	183600	62219448	1939	1939	1939	1939	0
66	20231030	183500	62219448	1939	1939	1939	1939	0
67	20231030	183400	62219448	1939	1939	1939	1939	0
68	20231030	183300	62219448	1939	1939	1939	1939	0
69	20231030	183200	62219448	1939	1939	1939	1939	0
70	20231030	183100	62219448	1939	1939	1939	1939	0
71	20231030	183000	62219448	1939	1939	1939	1939	0
72	20231030	182900	62219448	1939	1939	1939	1939	0
73	20231030	182800	62219448	1939	1939	1939	1939	0
74	20231030	182700	62219448	1939	1939	1939	1939	0
75	20231030	182600	62219448	1939	1939	1939	1939	0
76	20231030	182500	62219448	1939	1939	1939	1939	0
77	20231030	182400	62219448	1939	1939	1939	1939	0
78	20231030	182300	62219448	1939	1939	1939	1939	0
79	20231030	182200	62219448	1939	1939	1939	1939	0
80	20231030	182100	62219448	1939	1939	1939	1939	0
81	20231030	182000	62219448	1939	1939	1939	1939	0
82	20231030	181900	62219448	1939	1939	1939	1939	0
83	20231030	181800	62219448	1939	1939	1939	1939	0
84	20231030	181700	62219448	1939	1939	1939	1939	0
85	20231030	181600	62219448	1939	1939	1939	1939	0
86	20231030	181500	62219448	1939	1939	1939	1939	0
87	20231030	181400	62219448	1939	1939	1939	1939	0
88	20231030	181300	62219448	1939	1939	1939	1939	0
89	20231030	181200	62219448	1939	1939	1939	1939	0
90	20231030	181100	62219448	1939	1939	1939	1939	0
91	20231030	181000	62219448	1939	1939	1939	1939	0
92	20231030	180900	62219448	1939	1939	1939	1939	417
93	20231030	180800	62219448	1939	1939	1939	1939	0
94	20231030	180700	62219448	1939	1939	1939	1939	0
95	20231030	180600	62219448	1939	1939	1939	1939	0
96	20231030	180500	62219448	1939	1939	1939	1939	0
97	20231030	180400	62219448	1939	1939	1939	1939	0
98	20231030	180300	62219448	1939	1939	1939	1939	0
99	20231030	180200	62219448	1939	1939	1939	1939	0
100	20231030	180100	62219448	1939	1939	1939	1939	0
101	20231030	180000	62219448	1939	1939	1939	1939	0
102	20231030	175900	62219448	1939	1939	1939	1939	0
103	20231030	175800	62219448	1939	1939	1939	1939	0
104	20231030	175700	62219448	1939	1939	1939	1939	0
105	20231030	175600	62219448	1939	1939	1939	1939	0
106	20231030	175500	62219448	1939	1939	1939	1939	0
107	20231030	175400	62219448	1939	1939	1939	1939	0
108	20231030	175300	62219448	1939	1939	1939	1939	0
109	20231030	175200	62219448	1939	1939	1939	1939	0
110	20231030	175100	62219448	1939	1939	1939	1939	0
111	20231030	175000	62219448	1939	1939	1939	1939	0
112	20231030	174900	62219448	1939	1939	1939	1939	0
113	20231030	174800	62219448	1939	1939	1939	1939	0
114	20231030	174700	62219448	1939	1939	1939	1939	0
115	20231030	174600	62219448	1939	1939	1939	1939	0
116	20231030	174500	62219448	1939	1939	1939	1939	0
117	20231030	174400	62219448	1939	1939	1939	1939	0
118	20231030	174300	62219448	1939	1939	1939	1939	0
119	20231030	174200	62219448	1939	1939	1939	1939	0
120	20231030	174100	62219448	1939	1939	1939	1939	0
121	20231030	174000	62219448	1939	1939	1939	1939	0
122	20231030	173900	62219448	1939	1939	1939	1939	417
123	20231030	173800	62219448	1939	1939	1939	1939	0
124	20231030	173700	62219448	1939	1939	1939	1939	0
125	20231030	173600	62219448	1939	1939	1939	1939	0
126	20231030	173500	62219448	1939	1939	1939	1939	0
127	20231030	173400	62219448	1939	1939	1939	1939	0
128	20231030	173300	62219448	1939	1939	1939	1939	0
129	20231030	173200	62219448	1939	1939	1939	1939	0
130	20231030	173100	62219448	1939	1939	1939	1939	0
131	20231030	173000	62219448	1939	1939	1939	1939	0
132	20231030	172900	62219448	1939	1939	1939	1939	0
133	20231030	172800	62219448	1939	1939	1939	1939	0
134	20231030	172700	62219448	1939	1939	1939	1939	0
135	20231030	172600	62219448	1939	1939	1939	1939	0
136	20231030	172500	62219448	1939	1939	1939	1939	0
137	20231030	172400	62219448	1939	1939	1939	1939	0
138	20231030	172300	62219448	1939	1939	1939	1939	0
139	20231030	172200	62219448	1939	1939	1939	1939	0
140	20231030	172100	62219448	1939	1939	1939	1939	0
141	20231030	172000	62219448	1939	1939	1939	1939	0
142	20231030	171900	62219448	1939	1939	1939	1939	0
143	20231030	171800	62219448	1939	1939	1939	1939	0
144	20231030	171700	62219448	1939	1939	1939	1939	0
145	20231030	171600	62219448	1939	1939	1939	1939	0
146	20231030	171500	62219448	1939	1939	1939	1939	0
147	20231030	171400	62219448	1939	1939	1939	1939	0
148	20231030	171300	62219448	1939	1939	1939	1939	0
149	20231030	171200	62219448	1939	1939	1939	1939	0
150	20231030	171100	62219448	1939	1939	1939	1939	0
151	20231030	171000	62219448	1939	1939	1939	1939	0
152	20231030	170900	62219448	1939	1939	1939	1939	417
153	20231030	170800	62219448	1939	1939	1939	1939	0
154	20231030	170700	62219448	1939	1939	1939	1939	0
155	20231030	170600	62219448	1939	1939	1939	1939	0
156	20231030	170500	62219448	1939	1939	1939	1939	0
157	20231030	170400	62219448	1939	1939	1939	1939	0
158	20231030	170300	62219448	1939	1939	1939	1939	0
159	20231030	170200	62219448	1939	1939	1939	1939	0
160	20231030	170100	62219448	1939	1939	1939	1939	0
161	20231030	170000	62219448	1939	1939	1939	1939	0
162	20231030	165900	62219448	1939	1939	1939	1939	0
163	20231030	165800	62219448	1939	1939	1939	1939	0
164	20231030	165700	62219448	1939	1939	1939	1939	0
165	20231030	165600	62219448	1939	1939	1939	1939	0
166	20231030	165500	62219448	1939	1939	1939	1939	0
167	20231030	165400	62219448	1939	1939	1939	1939	0
168	20231030	165300	62219448	1939	1939	1939	1939	0
169	20231030	165200	62219448	1939	1939	1939	1939	0
170	20231030	165100	62219448	1939	1939	1939	1939	0
171	20231030	165000	62219448	1939	1939	1939	1939	0
172	20231030	164900	62219448	1939	1939	1939	1939	0
173	20231030	164800	62219448	1939	1939	1939	1939	0
174	20231030	164700	62219448	1939	1939	1939	1939	0
175	20231030	164600	62219448	1939	1939	1939	1939	0
176	20231030	164500	62219448	1939	1939	1939	1939	0
177	20231030	164400	62219448	1939	1939	1939	1939	0
178	20231030	164300	62219448	1939	1939	1939	1939	0
179	20231030	164200	62219448	1939	1939	1939	1939	0
180	20231030	164100	62219448	1939	1939	1939	1939	0
181	20231030	164000	62219448	1939	1939	1939	1939	0
182	20231030	163900	62219448	1939	1939	1939	1939	417
183	20231030	163800	62219448	1939	1939	1939	1939	0
184	20231030	163700	62219448	1939	1939	1939	1939	0
185	20231030	163600	62219448	1939	1939	1939	1939	0
186	20231030	163500	62219448	1939	1939	1939	1939	0
187	20231030	163400	62219448	1939	1939	1939	1939	0
188	20231030	163300	62219448	1939	1939	1939	1939	0
189	20231030	163200	62219448	1939	1939	1939	1939	0
190	20231030	163100	62219448	1939	1939	1939	1939	0
191	20231030	163000	62219448	1939	1939	1939	1939	0
192	20231030	162900	62219448	1939	1939	1939	1939	0
193	20231030	162800	62219448	1939	1939	1939	1939	0
194	20231030	162700	62219448	1939	1939	1939	1939	0
195	20231030	162600	62219448	1939	1939	1939	1939	0
196	20231030	162500	62219448	1939	1939	1939	1939	0
197	20231030	162400	62219448	1939	1939	1939	1939	0
198	20231030	162300	62219448	1939	1939	1939	1939	0
199	20231030	162200	62219448	1939	1939	1939	1939	0
200	20231030	162100	62219448	1939	1939	1939	1939	0
201	20231030	162000	62219448	1939	1939	1939	1939	0
202	20231030	161900	62219448	1939	1939	1939	1939	0
203	20231030	161800	62219448	1939	1939	1939	1939	0
204	20231030	161700	62219448	1939	1939	1939	1939	0
205	20231030	161600	62219448	1939	1939	1939	1939	0
206	20231030	161500	62219448	1939	1939	1939	1939	0
207	20231030	161400	62219448	1939	1939	1939	1939	0
208	20231030	161300	62219448	1939	1939	1939	1939	0
209	20231030	161200	62219448	1939	1939	1939	1939	0
210	20231030	161100	62219448	1939	1939	1939	1939	0
211	20231030	161000	62219448	1939	1939	1939	1939	0
212	20231030	160900	62219448	1939	1939	1939	1939	417
213	20231030	160800	62219448	1939	1939	1939	1939	0
214	20231030	160700	62219448	1939	1939	1939	1939	0
215	20231030	160600	62219448	1939	1939	1939	1939	0
216	20231030	160500	62219448	1939	1939	1939	1939	0
217	20231030	160400	62219448	1939	1939	1939	1939	0
218	20231030	160300	62219448	1939	1939	1939	1939	0
219	20231030	160200	62219448	1939	1939	1939	1939	0
220	20231030	160100	62219448	1939	1939	1939	1939	0
221	20231030	160000	62219448	1939	1939	1939	1939	0
222	20231030	155900	62219448	1939	1939	1939	1939	0
223	20231030	155800	62219448	1939	1939	1939	1939	0
224	20231030	155700	62219448	1939	1939	1939	1939	0
225	20231030	155600	62219448	1939	1939	1939	1939	0
226	20231030	155500	62219448	1939	1939	1939	1939	0
227	20231030	155400	62219448	1939	1939	1939	1939	0
228	20231030	155300	62219448	1939	1939	1939	1939	0
229	20231030	155200	62219448	1939	1939	1939	1939	0
230	20231030	155100	62219448	1939	1939	1939	1939	0
231	20231030	155000	62219448	1939	1939	1939	1939	0
232	20231030	154900	62219448	1939	1939	1939	1939	0
233	20231030	154800	62219448	1939	1939	1939	1939	0
234	20231030	154700	62219448	1939	1939	1939	1939	0
235	20231030	154600	62219448	1939	1939	1939	1939	0
236	20231030	154500	62219448	1939	1939	1939	1939	0
237	20231030	154400	62219448	1939	1939	1939	1939	0
238	20231030	154300	62219448	1939	1939	1939	1939	0
239	20231030	154200	62219448	1939	1939	1939	1939	0
240	20231030	154100	62219448	1939	1939	1939	1939	0
241	20231030	154000	62219448	1939	1939	1939	1939	0
242	20231030	153900	62219448	1939	1939	1939	1939	417
243	20231030	153800	62219448	1939	1939	1939	1939	0
244	20231030	153700	62219448	1939	1939	1939	1939	0
245	20231030	153600	62219448	1939	1939	1939	1939	0
246	20231030	153500	62219448	1939	1939	1939	1939	0
247	20231030	153400	62219448	1939	1939	1939	1939	0
248	20231030	153300	62219448	1939	1939	1939	1939	0
249	20231030	153200	62219448	1939	1939	1939	1939	0
250	20231030	153100	62219448	1939	1939	1939	1939	0
251	20231030	153000	62219448	1939	1939	1939	1939	417
252	20231030	152900	61410885	1936	1936	1936	1936	0
253	20231030	152800	61410885	1936	1936	1936	1936	0
254	20231030	152700	61410885	1936	1936	1936	1936	0
255	20231030	152600	61410885	1936	1936	1936	1936	0
256	20231030	152500	61410885	1936	1936	1936	1936	0
257	20231030	152400	61410885	1936	1936	1936	1936	0
258	20231030	152300	61410885	1936	1936	1936	1936	0
259	20231030	152200	61410885	1936	1936	1936	1936	0
260	20231030	152100	61410885	1936	1936	1936	1936	0
261	20231030	152000	61410885	1936	1936	1936	1936	0
262	20231030	151900	61410885	1936	1936	1936	1936	0
263	20231030	151800	61410885	1936	1936	1936	1936	0
264	20231030	151700	61410885	1936	1925	1936	1925	892
265	20231030	151600	59693683	1925	1925	1925	1925	223
266	20231030	151500	59264408	1925	1925	1925	1925	0
267	20231030	151400	59264408	1925	1925	1925	1925	0
268	20231030	151300	59264408	1925	1925	1925	1925	0
269	20231030	151200	59264408	1925	1925	1925	1925	25
270	20231030	151100	59216283	1924	1924	1924	1924	0
271	20231030	151000	59216283	1924	1924	1924	1924	0
272	20231030	150900	59216283	1924	1924	1924	1924	0
273	20231030	150800	59216283	1924	1924	1924	1924	0
274	20231030	150700	59216283	1924	1924	1924	1924	0
275	20231030	150600	59216283	1924	1924	1924	1924	0
276	20231030	150500	59216283	1924	1924	1924	1924	0
277	20231030	150400	59216283	1924	1924	1924	1924	0
278	20231030	150300	59216283	1924	1924	1924	1924	0
279	20231030	150200	59216283	1924	1924	1924	1924	260
280	20231030	150100	58716043	1924	1924	1924	1924	0
281	20231030	150000	58716043	1924	1924	1924	1924	0
282	20231030	145900	58716043	1924	1924	1924	1924	0
283	20231030	145800	58716043	1924	1924	1924	1924	2
284	20231030	145700	58712195	1926	1926	1926	1926	0
285	20231030	145600	58712195	1926	1926	1926	1926	0
286	20231030	145500	58712195	1926	1926	1926	1926	0
287	20231030	145400	58712195	1926	1926	1926	1926	0
288	20231030	145300	58712195	1926	1926	1926	1926	0
289	20231030	145200	58712195	1926	1926	1926	1926	0
290	20231030	145100	58712195	1926	1926	1926	1926	0
291	20231030	145000	58712195	1926	1926	1926	1926	0
292	20231030	144900	58712195	1926	1926	1926	1926	0
293	20231030	144800	58712195	1926	1926	1926	1926	0
294	20231030	144700	58712195	1926	1926	1926	1926	0
295	20231030	144600	58712195	1926	1926	1926	1926	0
296	20231030	144500	58712195	1926	1926	1926	1926	0
297	20231030	144400	58712195	1926	1926	1926	1926	0
298	20231030	144300	58712195	1926	1926	1926	1926	0
299	20231030	144200	58712195	1926	1926	1926	1926	0
300	20231030	144100	58712195	1926	1926	1926	1926	0
301	20231030	144000	58712195	1926	1926	1926	1926	0
302	20231030	143900	58712195	1926	1926	1926	1926	0
303	20231030	143800	58712195	1926	1926	1926	1926	0
304	20231030	143700	58712195	1926	1926	1926	1926	0
305	20231030	143600	58712195	1926	1926	1926	1926	0
306	20231030	143500	58712195	1926	1926	1926	1926	0
307	20231030	143400	58712195	1926	1926	1926	1926	0
308	20231030	143300	58712195	1926	1926	1926	1926	0
309	20231030	143200	58712195	1926	1926	1926	1926	0
310	20231030	143100	58712195	1926	1926	1926	1926	0
311	20231030	143000	58712195	1926	1926	1926	1926	52
312	20231030	142900	58612043	1920	1920	1920	1920	0
313	20231030	142800	58612043	1920	1920	1920	1920	0
314	20231030	142700	58612043	1920	1920	1920	1920	0
315	20231030	142600	58612043	1920	1920	1920	1920	0
316	20231030	142500	58612043	1920	1920	1920	1920	0
317	20231030	142400	58612043	1920	1920	1920	1920	0
318	20231030	142300	58612043	1920	1920	1920	1920	0
319	20231030	142200	58612043	1920	1920	1920	1920	0
320	20231030	142100	58612043	1920	1920	1920	1920	0
321	20231030	142000	58612043	1920	1921	1921	1920	37
322	20231030	141900	58541002	1926	1926	1926	1926	5
323	20231030	141800	58531372	1921	1921	1921	1921	0
324	20231030	141700	58531372	1921	1921	1921	1921	87
325	20231030	141600	58364245	1921	1921	1921	1921	0
326	20231030	141500	58364245	1921	1921	1921	1921	0
327	20231030	141400	58364245	1921	1921	1921	1921	0
328	20231030	141300	58364245	1921	1921	1921	1921	25
329	20231030	141200	58316220	1920	1920	1920	1920	0
330	20231030	141100	58316220	1920	1920	1920	1920	0
331	20231030	141000	58316220	1920	1920	1920	1920	0
332	20231030	140900	58316220	1920	1921	1921	1920	986
333	20231030	140800	56422216	1922	1922	1922	1922	1205
334	20231030	140700	54106206	1930	1926	1930	1926	10
335	20231030	140600	54086925	1926	1926	1926	1924	192
336	20231030	140500	53717433	1930	1930	1930	1930	0
337	20231030	140400	53717433	1930	1926	1930	1926	85
338	20231030	140300	53553719	1930	1930	1930	1930	0
339	20231030	140200	53553719	1930	1926	1930	1926	251
340	20231030	140100	53070289	1931	1931	1931	1931	0
341	20231030	140000	53070289	1931	1931	1931	1931	0
342	20231030	135900	53070289	1931	1931	1931	1931	0
343	20231030	135800	53070289	1931	1931	1931	1931	0
344	20231030	135700	53070289	1931	1931	1931	1931	0
345	20231030	135600	53070289	1931	1931	1931	1931	6
346	20231030	135500	53058703	1932	1932	1932	1932	0
347	20231030	135400	53058703	1932	1932	1932	1932	0
348	20231030	135300	53058703	1932	1932	1932	1932	0
349	20231030	135200	53058703	1932	1932	1932	1932	0
350	20231030	135100	53058703	1932	1932	1932	1932	0
351	20231030	135000	53058703	1932	1932	1932	1932	0
352	20231030	134900	53058703	1932	1932	1932	1932	0
353	20231030	134800	53058703	1932	1932	1932	1932	0
354	20231030	134700	53058703	1932	1932	1932	1932	0
355	20231030	134600	53058703	1932	1929	1932	1927	4
356	20231030	134500	53050987	1933	1931	1933	1930	8
357	20231030	134400	53035534	1932	1932	1932	1932	1
358	20231030	134300	53033602	1934	1934	1934	1934	0
359	20231030	134200	53033602	1934	1934	1934	1934	0
360	20231030	134100	53033602	1934	1934	1934	1934	0
361	20231030	134000	53033602	1934	1934	1934	1934	0
362	20231030	133900	53033602	1934	1931	1934	1931	4
363	20231030	133800	53025872	1934	1934	1934	1934	0
364	20231030	133700	53025872	1934	1934	1934	1934	0
365	20231030	133600	53025872	1934	1932	1934	1932	7
366	20231030	133500	53012337	1935	1935	1935	1935	0
367	20231030	133400	53012337	1935	1935	1935	1935	0
368	20231030	133300	53012337	1935	1935	1935	1935	0
369	20231030	133200	53012337	1935	1935	1935	1935	0
370	20231030	133100	53012337	1935	1935	1935	1935	0
371	20231030	133000	53012337	1935	1935	1935	1935	2
372	20231030	132900	53008467	1936	1927	1936	1927	169
373	20231030	132800	52682738	1933	1932	1933	1932	2
374	20231030	132700	52678873	1932	1928	1932	1927	254
375	20231030	132600	52189376	1928	1928	1928	1928	100
376	20231030	132500	51996576	1933	1931	1933	1931	3
377	20231030	132400	51990780	1930	1929	1930	1929	3
378	20231030	132300	51984992	1933	1933	1933	1933	1
379	20231030	132200	51983059	1932	1931	1932	1930	5
380	20231030	132100	51973403	1935	1934	1935	1934	4
381	20231030	132000	51965664	1934	1932	1934	1932	15
382	20231030	131900	51936679	1938	1938	1938	1938	0
383	20231030	131800	51936679	1938	1938	1938	1938	0
384	20231030	131700	51936679	1938	1938	1938	1938	1
385	20231030	131600	51934741	1937	1935	1937	1935	522
386	20231030	131500	50924133	1936	1936	1936	1936	0
387	20231030	131400	50924133	1936	1933	1936	1933	4
388	20231030	131300	50916395	1933	1933	1933	1933	0
389	20231030	131200	50916395	1933	1933	1933	1933	0
390	20231030	131100	50916395	1933	1933	1933	1933	0
391	20231030	131000	50916395	1933	1933	1933	1933	0
392	20231030	130900	50916395	1933	1931	1933	1930	355
393	20231030	130800	50230884	1931	1932	1934	1931	4
394	20231030	130700	50223154	1931	1931	1931	1931	1
395	20231030	130600	50221223	1930	1929	1930	1923	1493
396	20231030	130500	47341231	1932	1932	1932	1932	1
397	20231030	130400	47339299	1934	1934	1934	1934	7
398	20231030	130300	47325761	1935	1934	1936	1934	9
399	20231030	130200	47308346	1934	1934	1934	1934	2
400	20231030	130100	47304478	1936	1934	1936	1934	12
401	20231030	130000	47281259	1936	1934	1936	1934	1083
402	20231030	125900	45186666	1934	1933	1934	1933	72
403	20231030	125800	45047489	1934	1934	1934	1934	0
404	20231030	125700	45047489	1934	1934	1934	1934	0
405	20231030	125600	45047489	1934	1933	1934	1933	6
406	20231030	125500	45035887	1934	1934	1934	1934	0
407	20231030	125400	45035887	1934	1934	1934	1934	0
408	20231030	125300	45035887	1934	1932	1934	1932	7
409	20231030	125200	45022360	1934	1930	1934	1930	5
410	20231030	125100	45012700	1934	1932	1934	1932	61
411	20231030	125000	44894787	1932	1931	1932	1931	127
412	20231030	124900	44649427	1931	1929	1931	1929	1183
413	20231030	124800	42367360	1928	1925	1928	1925	1003
414	20231030	124700	40436579	1924	1924	1925	1924	102
415	20231030	124600	40240330	1927	1927	1927	1927	2
416	20231030	124500	40236476	1928	1927	1928	1924	8
417	20231030	124400	40221066	1927	1926	1927	1926	2
418	20231030	124300	40217213	1925	1925	1925	1925	800
419	20231030	124200	38677213	1925	1925	1925	1925	0
420	20231030	124100	38677213	1925	1925	1925	1925	0
421	20231030	124000	38677213	1925	1924	1925	1924	383
422	20231030	123900	37940320	1924	1924	1924	1924	6
423	20231030	123800	37928776	1925	1925	1925	1925	0
424	20231030	123700	37928776	1925	1925	1925	1925	0
425	20231030	123600	37928776	1925	1925	1925	1925	0
426	20231030	123500	37928776	1925	1925	1925	1925	0
427	20231030	123400	37928776	1925	1925	1925	1925	0
428	20231030	123300	37928776	1925	1925	1925	1925	0
429	20231030	123200	37928776	1925	1925	1925	1925	0
430	20231030	123100	37928776	1925	1925	1925	1925	0
431	20231030	123000	37928776	1925	1923	1925	1923	3
432	20231030	122900	37923004	1920	1920	1920	1920	0
433	20231030	122800	37923004	1920	1920	1920	1920	0
434	20231030	122700	37923004	1920	1920	1920	1920	0
435	20231030	122600	37923004	1920	1920	1920	1920	0
436	20231030	122500	37923004	1920	1920	1920	1920	1
437	20231030	122400	37921084	1923	1923	1923	1923	0
438	20231030	122300	37921084	1923	1923	1923	1923	0
439	20231030	122200	37921084	1923	1923	1923	1923	0
440	20231030	122100	37921084	1923	1923	1923	1923	0
441	20231030	122000	37921084	1923	1923	1923	1923	0
442	20231030	121900	37921084	1923	1923	1923	1923	1
443	20231030	121800	37919161	1920	1920	1920	1920	0
444	20231030	121700	37919161	1920	1922	1922	1920	21
445	20231030	121600	37878812	1922	1922	1922	1922	0
446	20231030	121500	37878812	1922	1922	1922	1922	1
447	20231030	121400	37876890	1922	1922	1922	1922	1
448	20231030	121300	37874968	1925	1925	1925	1925	0
449	20231030	121200	37874968	1925	1925	1925	1925	0
450	20231030	121100	37874968	1925	1923	1925	1923	3
451	20231030	121000	37869196	1923	1923	1923	1923	1
452	20231030	120900	37867273	1925	1925	1925	1925	0
453	20231030	120800	37867273	1925	1925	1925	1925	0
454	20231030	120700	37867273	1925	1925	1925	1925	0
455	20231030	120600	37867273	1925	1924	1925	1924	19
456	20231030	120500	37830705	1924	1924	1924	1924	1
457	20231030	120400	37828781	1925	1923	1925	1923	30
458	20231030	120300	37771072	1923	1923	1923	1923	0
459	20231030	120200	37771072	1923	1923	1923	1923	10
460	20231030	120100	37751842	1925	1925	1925	1925	0
461	20231030	120000	37751842	1925	1925	1925	1925	0
462	20231030	115900	37751842	1925	1925	1925	1925	0
463	20231030	115800	37751842	1925	1925	1925	1925	0
464	20231030	115700	37751842	1925	1925	1925	1925	0
465	20231030	115600	37751842	1925	1925	1925	1925	0
466	20231030	115500	37751842	1925	1925	1925	1925	0
467	20231030	115400	37751842	1925	1923	1925	1923	5
468	20231030	115300	37742224	1919	1919	1919	1919	0
469	20231030	115200	37742224	1919	1919	1919	1919	304
470	20231030	115100	37158848	1919	1919	1919	1919	0
471	20231030	115000	37158848	1919	1919	1919	1919	149
472	20231030	114900	36872917	1920	1920	1920	1920	0
473	20231030	114800	36872917	1920	1920	1920	1920	206
474	20231030	114700	36477397	1920	1920	1920	1920	0
475	20231030	114600	36477397	1920	1920	1920	1920	15
476	20231030	114500	36448597	1920	1920	1920	1920	0
477	20231030	114400	36448597	1920	1920	1920	1920	5
478	20231030	114300	36438997	1920	1922	1922	1920	41
479	20231030	114200	36360275	1923	1923	1923	1923	0
480	20231030	114100	36360275	1923	1923	1923	1923	0
481	20231030	114000	36360275	1923	1923	1923	1923	0
482	20231030	113900	36360275	1923	1923	1923	1923	4
483	20231030	113800	36352583	1925	1925	1925	1925	0
484	20231030	113700	36352583	1925	1924	1925	1924	2
485	20231030	113600	36348734	1923	1923	1923	1923	0
486	20231030	113500	36348734	1923	1923	1923	1923	0
487	20231030	113400	36348734	1923	1923	1923	1923	0
488	20231030	113300	36348734	1923	1923	1923	1923	1
489	20231030	113200	36346811	1923	1923	1923	1923	0
490	20231030	113100	36346811	1923	1923	1923	1923	1
491	20231030	113000	36344888	1925	1925	1925	1925	0
492	20231030	112900	36344888	1925	1925	1925	1925	0
493	20231030	112800	36344888	1925	1923	1925	1923	12
494	20231030	112700	36321809	1924	1923	1924	1923	2
495	20231030	112600	36317962	1925	1925	1925	1925	0
496	20231030	112500	36317962	1925	1925	1925	1925	0
497	20231030	112400	36317962	1925	1925	1925	1925	0
498	20231030	112300	36317962	1925	1925	1925	1925	0
499	20231030	112200	36317962	1925	1922	1925	1922	5
500	20231030	112100	36308343	1922	1921	1924	1921	5
501	20231030	112000	36298731	1922	1922	1922	1922	0
502	20231030	111900	36298731	1922	1922	1922	1922	0
503	20231030	111800	36298731	1922	1922	1922	1922	144
504	20231030	111700	36021963	1925	1923	1925	1922	7
505	20231030	111600	36008501	1923	1923	1923	1923	22
506	20231030	111500	35966195	1925	1925	1925	1925	0
507	20231030	111400	35966195	1925	1924	1925	1924	6
508	20231030	111300	35954646	1925	1925	1925	1925	0
509	20231030	111200	35954646	1925	1925	1925	1924	6
510	20231030	111100	35943099	1925	1924	1925	1924	18
511	20231030	111000	35908450	1924	1924	1925	1924	7
512	20231030	110900	35894979	1922	1922	1922	1922	0
513	20231030	110800	35894979	1922	1922	1922	1922	0
514	20231030	110700	35894979	1922	1922	1922	1922	0
515	20231030	110600	35894979	1922	1922	1922	1922	0
516	20231030	110500	35894979	1922	1923	1923	1922	2
517	20231030	110400	35891134	1923	1921	1923	1921	2207
518	20231030	110300	31649592	1921	1921	1921	1921	0
519	20231030	110200	31649592	1921	1921	1921	1921	0
520	20231030	110100	31649592	1921	1921	1921	1921	0
521	20231030	110000	31649592	1921	1921	1921	1921	0
522	20231030	105900	31649592	1921	1921	1921	1921	17
523	20231030	105800	31616935	1921	1920	1921	1920	2
524	20231030	105700	31613094	1921	1921	1921	1921	0
525	20231030	105600	31613094	1921	1921	1921	1921	0
526	20231030	105500	31613094	1921	1921	1921	1921	0
527	20231030	105400	31613094	1921	1921	1921	1921	0
528	20231030	105300	31613094	1921	1921	1921	1921	0
529	20231030	105200	31613094	1921	1921	1921	1921	0
530	20231030	105100	31613094	1921	1921	1921	1921	0
531	20231030	105000	31613094	1921	1921	1921	1921	1
532	20231030	104900	31611173	1920	1920	1920	1920	0
533	20231030	104800	31611173	1920	1920	1920	1920	0
534	20231030	104700	31611173	1920	1920	1920	1920	1102
535	20231030	104600	29495333	1918	1918	1918	1918	1
536	20231030	104500	29493415	1921	1921	1921	1921	0
537	20231030	104400	29493415	1921	1920	1921	1920	1104
538	20231030	104300	27373734	1920	1920	1920	1920	0
539	20231030	104200	27373734	1920	1920	1920	1920	0
540	20231030	104100	27373734	1920	1920	1920	1920	5
541	20231030	104000	27364134	1921	1921	1921	1921	0
542	20231030	103900	27364134	1921	1921	1921	1921	0
543	20231030	103800	27364134	1921	1921	1921	1921	0
544	20231030	103700	27364134	1921	1921	1921	1921	0
545	20231030	103600	27364134	1921	1921	1921	1921	694
546	20231030	103500	26030960	1920	1921	1922	1920	575
547	20231030	103400	24926957	1922	1922	1922	1922	0
548	20231030	103300	24926957	1922	1922	1922	1922	24
549	20231030	103200	24880829	1922	1922	1922	1922	0
550	20231030	103100	24880829	1922	1922	1922	1922	2
551	20231030	103000	24876985	1922	1922	1922	1922	0
552	20231030	102900	24876985	1922	1922	1922	1922	0
553	20231030	102800	24876985	1922	1922	1922	1922	0
554	20231030	102700	24876985	1922	1922	1922	1922	0
555	20231030	102600	24876985	1922	1922	1922	1922	0
556	20231030	102500	24876985	1922	1922	1922	1922	0
557	20231030	102400	24876985	1922	1922	1922	1922	0
558	20231030	102300	24876985	1922	1922	1922	1922	0
559	20231030	102200	24876985	1922	1922	1922	1922	5
560	20231030	102100	24867375	1922	1922	1923	1922	246
561	20231030	102000	24394553	1923	1923	1923	1923	1
562	20231030	101900	24392630	1922	1923	1923	1922	470
563	20231030	101800	23489190	1923	1923	1923	1923	444
564	20231030	101700	22635378	1923	1923	1923	1923	10
565	20231030	101600	22616148	1922	1922	1922	1922	0
566	20231030	101500	22616148	1922	1922	1922	1922	1
567	20231030	101400	22614226	1922	1922	1922	1922	0
568	20231030	101300	22614226	1922	1922	1922	1922	0
569	20231030	101200	22614226	1922	1922	1922	1922	1
570	20231030	101100	22612304	1923	1923	1923	1923	0
571	20231030	101000	22612304	1923	1923	1923	1923	0
572	20231030	100900	22612304	1923	1923	1923	1923	0
573	20231030	100800	22612304	1923	1923	1923	1923	1
574	20231030	100700	22610381	1922	1922	1922	1922	0
575	20231030	100600	22610381	1922	1922	1922	1922	3
576	20231030	100500	22604615	1925	1925	1925	1925	0
577	20231030	100400	22604615	1925	1925	1925	1925	0
578	20231030	100300	22604615	1925	1925	1928	1925	1552
579	20231030	100200	19617009	1925	1924	1925	1924	2
580	20231030	100100	19613160	1923	1923	1923	1923	0
581	20231030	100000	19613160	1923	1922	1923	1922	3
582	20231030	095900	19607392	1924	1924	1924	1924	0
583	20231030	095800	19607392	1924	1922	1924	1920	702
584	20231030	095700	18257968	1922	1922	1922	1922	0
585	20231030	095600	18257968	1922	1922	1922	1922	11
586	20231030	095500	18236826	1921	1921	1921	1921	1
587	20231030	095400	18234905	1922	1922	1922	1922	1
588	20231030	095300	18232983	1921	1921	1921	1921	100
589	20231030	095200	18040883	1926	1926	1926	1926	0
590	20231030	095100	18040883	1926	1926	1926	1926	0
591	20231030	095000	18040883	1926	1922	1926	1922	2
592	20231030	094900	18037035	1921	1921	1921	1921	1
593	20231030	094800	18035114	1920	1916	1920	1916	152
594	20231030	094700	17743878	1925	1922	1925	1922	2
595	20231030	094600	17740031	1919	1923	1923	1919	233
596	20231030	094500	17292496	1924	1923	1924	1923	19
597	20231030	094400	17255958	1925	1925	1925	1925	2
598	20231030	094300	17252108	1928	1928	1928	1928	0
599	20231030	094200	17252108	1928	1928	1928	1928	5
600	20231030	094100	17242468	1931	1931	1931	1931	1
601	20231030	094000	17240537	1928	1928	1928	1928	0
602	20231030	093900	17240537	1928	1928	1928	1928	1
603	20231030	093800	17238609	1927	1927	1927	1927	0
604	20231030	093700	17238609	1927	1927	1927	1926	162
605	20231030	093600	16926586	1926	1927	1927	1926	2
606	20231030	093500	16922733	1930	1929	1930	1929	5
607	20231030	093400	16913087	1931	1931	1931	1931	0
608	20231030	093300	16913087	1931	1931	1931	1931	20
609	20231030	093200	16874467	1940	1940	1940	1940	0
610	20231030	093100	16874467	1940	1940	1940	1940	0
611	20231030	093000	16874467	1940	1940	1940	1940	0
612	20231030	092900	16874467	1940	1935	1940	1935	41
613	20231030	092800	16795092	1935	1920	1935	1920	4855
614	20231030	092700	7461676	1921	1921	1921	1921	0
615	20231030	092600	7461676	1921	1921	1921	1921	1
616	20231030	092500	7459755	1920	1921	1921	1920	1047
617	20231030	092400	5449488	1922	1922	1922	1922	0
618	20231030	092300	5449488	1922	1922	1922	1922	0
619	20231030	092200	5449488	1922	1922	1922	1922	0
620	20231030	092100	5449488	1922	1922	1922	1922	0
621	20231030	092000	5449488	1922	1922	1922	1922	0
622	20231030	091900	5449488	1922	1922	1922	1922	0
623	20231030	091800	5449488	1922	1922	1922	1922	0
624	20231030	091700	5449488	1922	1922	1922	1922	0
625	20231030	091600	5449488	1922	1922	1922	1922	0
626	20231030	091500	5449488	1922	1921	1922	1921	158
627	20231030	091400	5145968	1921	1921	1921	1921	1
628	20231030	091300	5144047	1920	1920	1920	1920	2
629	20231030	091200	5140207	1914	1914	1914	1914	0
630	20231030	091100	5140207	1914	1922	1922	1914	255
631	20231030	091000	4651017	1924	1924	1924	1924	1
632	20231030	090900	4649093	1925	1923	1925	1923	4
633	20231030	090800	4641396	1922	1922	1922	1922	4
634	20231030	090700	4633708	1925	1921	1925	1921	27
635	20231030	090600	4581831	1920	1920	1920	1920	0
636	20231030	090500	4581831	1920	1920	1920	1920	40
637	20231030	090400	4505031	1920	1920	1920	1920	0
638	20231030	090300	4505031	1920	1920	1920	1920	0
639	20231030	090200	4505031	1920	1915	1920	1915	2
640	20231030	090100	4501196	1915	1914	1915	1914	61
641	20231030	090000	4384438	1914	1910	1914	1910	2295