KissMeData/175250/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	202600	59071698	1957	1957	1957	1957	29
3	20231109	202500	59071698	1957	1957	1957	1957	0
4	20231109	202400	59071698	1957	1957	1957	1957	0
5	20231109	202300	59071698	1957	1957	1957	1957	0
6	20231109	202200	59071698	1957	1957	1957	1957	0
7	20231109	202100	59071698	1957	1957	1957	1957	0
8	20231109	202000	59071698	1957	1957	1957	1957	0
9	20231109	201900	59071698	1957	1957	1957	1957	0
10	20231109	201800	59071698	1957	1957	1957	1957	0
11	20231109	201700	59071698	1957	1957	1957	1957	0
12	20231109	201600	59071698	1957	1957	1957	1957	0
13	20231109	201500	59071698	1957	1957	1957	1957	0
14	20231109	201400	59071698	1957	1957	1957	1957	0
15	20231109	201300	59071698	1957	1957	1957	1957	0
16	20231109	201200	59071698	1957	1957	1957	1957	0
17	20231109	201100	59071698	1957	1957	1957	1957	0
18	20231109	201000	59071698	1957	1957	1957	1957	0
19	20231109	200900	59071698	1957	1957	1957	1957	0
20	20231109	200800	59071698	1957	1957	1957	1957	0
21	20231109	200700	59071698	1957	1957	1957	1957	0
22	20231109	200600	59071698	1957	1957	1957	1957	0
23	20231109	200500	59071698	1957	1957	1957	1957	0
24	20231109	200400	59071698	1957	1957	1957	1957	0
25	20231109	200300	59071698	1957	1957	1957	1957	0
26	20231109	200200	59071698	1957	1957	1957	1957	0
27	20231109	200100	59071698	1957	1957	1957	1957	0
28	20231109	200000	59071698	1957	1957	1957	1957	0
29	20231109	195900	59071698	1957	1957	1957	1957	0
30	20231109	195800	59071698	1957	1957	1957	1957	0
31	20231109	195700	59071698	1957	1957	1957	1957	0
32	20231109	195600	59071698	1957	1957	1957	1957	29
33	20231109	195500	59071698	1957	1957	1957	1957	0
34	20231109	195400	59071698	1957	1957	1957	1957	0
35	20231109	195300	59071698	1957	1957	1957	1957	0
36	20231109	195200	59071698	1957	1957	1957	1957	0
37	20231109	195100	59071698	1957	1957	1957	1957	0
38	20231109	195000	59071698	1957	1957	1957	1957	0
39	20231109	194900	59071698	1957	1957	1957	1957	0
40	20231109	194800	59071698	1957	1957	1957	1957	0
41	20231109	194700	59071698	1957	1957	1957	1957	0
42	20231109	194600	59071698	1957	1957	1957	1957	0
43	20231109	194500	59071698	1957	1957	1957	1957	0
44	20231109	194400	59071698	1957	1957	1957	1957	0
45	20231109	194300	59071698	1957	1957	1957	1957	0
46	20231109	194200	59071698	1957	1957	1957	1957	0
47	20231109	194100	59071698	1957	1957	1957	1957	0
48	20231109	194000	59071698	1957	1957	1957	1957	0
49	20231109	193900	59071698	1957	1957	1957	1957	0
50	20231109	193800	59071698	1957	1957	1957	1957	0
51	20231109	193700	59071698	1957	1957	1957	1957	0
52	20231109	193600	59071698	1957	1957	1957	1957	0
53	20231109	193500	59071698	1957	1957	1957	1957	0
54	20231109	193400	59071698	1957	1957	1957	1957	0
55	20231109	193300	59071698	1957	1957	1957	1957	0
56	20231109	193200	59071698	1957	1957	1957	1957	0
57	20231109	193100	59071698	1957	1957	1957	1957	0
58	20231109	193000	59071698	1957	1957	1957	1957	0
59	20231109	192900	59071698	1957	1957	1957	1957	0
60	20231109	192800	59071698	1957	1957	1957	1957	0
61	20231109	192700	59071698	1957	1957	1957	1957	0
62	20231109	192600	59071698	1957	1957	1957	1957	29
63	20231109	192500	59071698	1957	1957	1957	1957	0
64	20231109	192400	59071698	1957	1957	1957	1957	0
65	20231109	192300	59071698	1957	1957	1957	1957	0
66	20231109	192200	59071698	1957	1957	1957	1957	0
67	20231109	192100	59071698	1957	1957	1957	1957	0
68	20231109	192000	59071698	1957	1957	1957	1957	0
69	20231109	191900	59071698	1957	1957	1957	1957	0
70	20231109	191800	59071698	1957	1957	1957	1957	0
71	20231109	191700	59071698	1957	1957	1957	1957	0
72	20231109	191600	59071698	1957	1957	1957	1957	0
73	20231109	191500	59071698	1957	1957	1957	1957	0
74	20231109	191400	59071698	1957	1957	1957	1957	0
75	20231109	191300	59071698	1957	1957	1957	1957	0
76	20231109	191200	59071698	1957	1957	1957	1957	0
77	20231109	191100	59071698	1957	1957	1957	1957	0
78	20231109	191000	59071698	1957	1957	1957	1957	0
79	20231109	190900	59071698	1957	1957	1957	1957	0
80	20231109	190800	59071698	1957	1957	1957	1957	0
81	20231109	190700	59071698	1957	1957	1957	1957	0
82	20231109	190600	59071698	1957	1957	1957	1957	0
83	20231109	190500	59071698	1957	1957	1957	1957	0
84	20231109	190400	59071698	1957	1957	1957	1957	0
85	20231109	190300	59071698	1957	1957	1957	1957	0
86	20231109	190200	59071698	1957	1957	1957	1957	0
87	20231109	190100	59071698	1957	1957	1957	1957	0
88	20231109	190000	59071698	1957	1957	1957	1957	0
89	20231109	185900	59071698	1957	1957	1957	1957	0
90	20231109	185800	59071698	1957	1957	1957	1957	0
91	20231109	185700	59071698	1957	1957	1957	1957	0
92	20231109	185600	59071698	1957	1957	1957	1957	29
93	20231109	185500	59071698	1957	1957	1957	1957	0
94	20231109	185400	59071698	1957	1957	1957	1957	0
95	20231109	185300	59071698	1957	1957	1957	1957	0
96	20231109	185200	59071698	1957	1957	1957	1957	0
97	20231109	185100	59071698	1957	1957	1957	1957	0
98	20231109	185000	59071698	1957	1957	1957	1957	0
99	20231109	184900	59071698	1957	1957	1957	1957	0
100	20231109	184800	59071698	1957	1957	1957	1957	0
101	20231109	184700	59071698	1957	1957	1957	1957	0
102	20231109	184600	59071698	1957	1957	1957	1957	0
103	20231109	184500	59071698	1957	1957	1957	1957	0
104	20231109	184400	59071698	1957	1957	1957	1957	0
105	20231109	184300	59071698	1957	1957	1957	1957	0
106	20231109	184200	59071698	1957	1957	1957	1957	0
107	20231109	184100	59071698	1957	1957	1957	1957	0
108	20231109	184000	59071698	1957	1957	1957	1957	0
109	20231109	183900	59071698	1957	1957	1957	1957	0
110	20231109	183800	59071698	1957	1957	1957	1957	0
111	20231109	183700	59071698	1957	1957	1957	1957	0
112	20231109	183600	59071698	1957	1957	1957	1957	0
113	20231109	183500	59071698	1957	1957	1957	1957	0
114	20231109	183400	59071698	1957	1957	1957	1957	0
115	20231109	183300	59071698	1957	1957	1957	1957	0
116	20231109	183200	59071698	1957	1957	1957	1957	0
117	20231109	183100	59071698	1957	1957	1957	1957	0
118	20231109	183000	59071698	1957	1957	1957	1957	0
119	20231109	182900	59071698	1957	1957	1957	1957	0
120	20231109	182800	59071698	1957	1957	1957	1957	0
121	20231109	182700	59071698	1957	1957	1957	1957	0
122	20231109	182600	59071698	1957	1957	1957	1957	29
123	20231109	182500	59071698	1957	1957	1957	1957	0
124	20231109	182400	59071698	1957	1957	1957	1957	0
125	20231109	182300	59071698	1957	1957	1957	1957	0
126	20231109	182200	59071698	1957	1957	1957	1957	0
127	20231109	182100	59071698	1957	1957	1957	1957	0
128	20231109	182000	59071698	1957	1957	1957	1957	0
129	20231109	181900	59071698	1957	1957	1957	1957	0
130	20231109	181800	59071698	1957	1957	1957	1957	0
131	20231109	181700	59071698	1957	1957	1957	1957	0
132	20231109	181600	59071698	1957	1957	1957	1957	0
133	20231109	181500	59071698	1957	1957	1957	1957	0
134	20231109	181400	59071698	1957	1957	1957	1957	0
135	20231109	181300	59071698	1957	1957	1957	1957	0
136	20231109	181200	59071698	1957	1957	1957	1957	0
137	20231109	181100	59071698	1957	1957	1957	1957	0
138	20231109	181000	59071698	1957	1957	1957	1957	0
139	20231109	180900	59071698	1957	1957	1957	1957	0
140	20231109	180800	59071698	1957	1957	1957	1957	0
141	20231109	180700	59071698	1957	1957	1957	1957	0
142	20231109	180600	59071698	1957	1957	1957	1957	0
143	20231109	180500	59071698	1957	1957	1957	1957	0
144	20231109	180400	59071698	1957	1957	1957	1957	0
145	20231109	180300	59071698	1957	1957	1957	1957	0
146	20231109	180200	59071698	1957	1957	1957	1957	0
147	20231109	180100	59071698	1957	1957	1957	1957	0
148	20231109	180000	59071698	1957	1957	1957	1957	0
149	20231109	175900	59071698	1957	1957	1957	1957	0
150	20231109	175800	59071698	1957	1957	1957	1957	0
151	20231109	175700	59071698	1957	1957	1957	1957	0
152	20231109	175600	59071698	1957	1957	1957	1957	29
153	20231109	175500	59071698	1957	1957	1957	1957	0
154	20231109	175400	59071698	1957	1957	1957	1957	0
155	20231109	175300	59071698	1957	1957	1957	1957	0
156	20231109	175200	59071698	1957	1957	1957	1957	0
157	20231109	175100	59071698	1957	1957	1957	1957	0
158	20231109	175000	59071698	1957	1957	1957	1957	0
159	20231109	174900	59071698	1957	1957	1957	1957	0
160	20231109	174800	59071698	1957	1957	1957	1957	0
161	20231109	174700	59071698	1957	1957	1957	1957	0
162	20231109	174600	59071698	1957	1957	1957	1957	0
163	20231109	174500	59071698	1957	1957	1957	1957	0
164	20231109	174400	59071698	1957	1957	1957	1957	0
165	20231109	174300	59071698	1957	1957	1957	1957	0
166	20231109	174200	59071698	1957	1957	1957	1957	0
167	20231109	174100	59071698	1957	1957	1957	1957	0
168	20231109	174000	59071698	1957	1957	1957	1957	0
169	20231109	173900	59071698	1957	1957	1957	1957	0
170	20231109	173800	59071698	1957	1957	1957	1957	0
171	20231109	173700	59071698	1957	1957	1957	1957	0
172	20231109	173600	59071698	1957	1957	1957	1957	0
173	20231109	173500	59071698	1957	1957	1957	1957	0
174	20231109	173400	59071698	1957	1957	1957	1957	0
175	20231109	173300	59071698	1957	1957	1957	1957	0
176	20231109	173200	59071698	1957	1957	1957	1957	0
177	20231109	173100	59071698	1957	1957	1957	1957	0
178	20231109	173000	59071698	1957	1957	1957	1957	0
179	20231109	172900	59071698	1957	1957	1957	1957	0
180	20231109	172800	59071698	1957	1957	1957	1957	0
181	20231109	172700	59071698	1957	1957	1957	1957	0
182	20231109	172600	59071698	1957	1957	1957	1957	29
183	20231109	172500	59071698	1957	1957	1957	1957	0
184	20231109	172400	59071698	1957	1957	1957	1957	0
185	20231109	172300	59071698	1957	1957	1957	1957	0
186	20231109	172200	59071698	1957	1957	1957	1957	0
187	20231109	172100	59071698	1957	1957	1957	1957	0
188	20231109	172000	59071698	1957	1957	1957	1957	0
189	20231109	171900	59071698	1957	1957	1957	1957	0
190	20231109	171800	59071698	1957	1957	1957	1957	0
191	20231109	171700	59071698	1957	1957	1957	1957	0
192	20231109	171600	59071698	1957	1957	1957	1957	0
193	20231109	171500	59071698	1957	1957	1957	1957	0
194	20231109	171400	59071698	1957	1957	1957	1957	0
195	20231109	171300	59071698	1957	1957	1957	1957	0
196	20231109	171200	59071698	1957	1957	1957	1957	0
197	20231109	171100	59071698	1957	1957	1957	1957	0
198	20231109	171000	59071698	1957	1957	1957	1957	0
199	20231109	170900	59071698	1957	1957	1957	1957	0
200	20231109	170800	59071698	1957	1957	1957	1957	0
201	20231109	170700	59071698	1957	1957	1957	1957	0
202	20231109	170600	59071698	1957	1957	1957	1957	0
203	20231109	170500	59071698	1957	1957	1957	1957	0
204	20231109	170400	59071698	1957	1957	1957	1957	0
205	20231109	170300	59071698	1957	1957	1957	1957	0
206	20231109	170200	59071698	1957	1957	1957	1957	0
207	20231109	170100	59071698	1957	1957	1957	1957	0
208	20231109	170000	59071698	1957	1957	1957	1957	0
209	20231109	165900	59071698	1957	1957	1957	1957	0
210	20231109	165800	59071698	1957	1957	1957	1957	0
211	20231109	165700	59071698	1957	1957	1957	1957	0
212	20231109	165600	59071698	1957	1957	1957	1957	29
213	20231109	165500	59071698	1957	1957	1957	1957	0
214	20231109	165400	59071698	1957	1957	1957	1957	0
215	20231109	165300	59071698	1957	1957	1957	1957	0
216	20231109	165200	59071698	1957	1957	1957	1957	0
217	20231109	165100	59071698	1957	1957	1957	1957	0
218	20231109	165000	59071698	1957	1957	1957	1957	0
219	20231109	164900	59071698	1957	1957	1957	1957	0
220	20231109	164800	59071698	1957	1957	1957	1957	0
221	20231109	164700	59071698	1957	1957	1957	1957	0
222	20231109	164600	59071698	1957	1957	1957	1957	0
223	20231109	164500	59071698	1957	1957	1957	1957	0
224	20231109	164400	59071698	1957	1957	1957	1957	0
225	20231109	164300	59071698	1957	1957	1957	1957	0
226	20231109	164200	59071698	1957	1957	1957	1957	0
227	20231109	164100	59071698	1957	1957	1957	1957	0
228	20231109	164000	59071698	1957	1957	1957	1957	0
229	20231109	163900	59071698	1957	1957	1957	1957	0
230	20231109	163800	59071698	1957	1957	1957	1957	0
231	20231109	163700	59071698	1957	1957	1957	1957	0
232	20231109	163600	59071698	1957	1957	1957	1957	0
233	20231109	163500	59071698	1957	1957	1957	1957	0
234	20231109	163400	59071698	1957	1957	1957	1957	0
235	20231109	163300	59071698	1957	1957	1957	1957	0
236	20231109	163200	59071698	1957	1957	1957	1957	0
237	20231109	163100	59071698	1957	1957	1957	1957	0
238	20231109	163000	59071698	1957	1957	1957	1957	0
239	20231109	162900	59071698	1957	1957	1957	1957	0
240	20231109	162800	59071698	1957	1957	1957	1957	0
241	20231109	162700	59071698	1957	1957	1957	1957	0
242	20231109	162600	59071698	1957	1957	1957	1957	29
243	20231109	162500	59071698	1957	1957	1957	1957	0
244	20231109	162400	59071698	1957	1957	1957	1957	0
245	20231109	162300	59071698	1957	1957	1957	1957	0
246	20231109	162200	59071698	1957	1957	1957	1957	0
247	20231109	162100	59071698	1957	1957	1957	1957	0
248	20231109	162000	59071698	1957	1957	1957	1957	0
249	20231109	161900	59071698	1957	1957	1957	1957	0
250	20231109	161800	59071698	1957	1957	1957	1957	0
251	20231109	161700	59071698	1957	1957	1957	1957	0
252	20231109	161600	59071698	1957	1957	1957	1957	0
253	20231109	161500	59071698	1957	1957	1957	1957	0
254	20231109	161400	59071698	1957	1957	1957	1957	0
255	20231109	161300	59071698	1957	1957	1957	1957	0
256	20231109	161200	59071698	1957	1957	1957	1957	0
257	20231109	161100	59071698	1957	1957	1957	1957	0
258	20231109	161000	59071698	1957	1957	1957	1957	0
259	20231109	160900	59071698	1957	1957	1957	1957	0
260	20231109	160800	59071698	1957	1957	1957	1957	0
261	20231109	160700	59071698	1957	1957	1957	1957	0
262	20231109	160600	59071698	1957	1957	1957	1957	0
263	20231109	160500	59071698	1957	1957	1957	1957	0
264	20231109	160400	59071698	1957	1957	1957	1957	0
265	20231109	160300	59071698	1957	1957	1957	1957	0
266	20231109	160200	59071698	1957	1957	1957	1957	0
267	20231109	160100	59071698	1957	1957	1957	1957	0
268	20231109	160000	59071698	1957	1957	1957	1957	0
269	20231109	155900	59071698	1957	1957	1957	1957	0
270	20231109	155800	59071698	1957	1957	1957	1957	0
271	20231109	155700	59071698	1957	1957	1957	1957	0
272	20231109	155600	59071698	1957	1957	1957	1957	29
273	20231109	155500	59071698	1957	1957	1957	1957	0
274	20231109	155400	59071698	1957	1957	1957	1957	0
275	20231109	155300	59071698	1957	1957	1957	1957	0
276	20231109	155200	59071698	1957	1957	1957	1957	0
277	20231109	155100	59071698	1957	1957	1957	1957	0
278	20231109	155000	59071698	1957	1957	1957	1957	0
279	20231109	154900	59071698	1957	1957	1957	1957	0
280	20231109	154800	59071698	1957	1957	1957	1957	0
281	20231109	154700	59071698	1957	1957	1957	1957	0
282	20231109	154600	59071698	1957	1957	1957	1957	0
283	20231109	154500	59071698	1957	1957	1957	1957	0
284	20231109	154400	59071698	1957	1957	1957	1957	0
285	20231109	154300	59071698	1957	1957	1957	1957	0
286	20231109	154200	59071698	1957	1957	1957	1957	0
287	20231109	154100	59071698	1957	1957	1957	1957	0
288	20231109	154000	59071698	1957	1957	1957	1957	0
289	20231109	153900	59071698	1957	1957	1957	1957	0
290	20231109	153800	59071698	1957	1957	1957	1957	0
291	20231109	153700	59071698	1957	1957	1957	1957	0
292	20231109	153600	59071698	1957	1957	1957	1957	0
293	20231109	153500	59071698	1957	1957	1957	1957	0
294	20231109	153400	59071698	1957	1957	1957	1957	0
295	20231109	153300	59071698	1957	1957	1957	1957	0
296	20231109	153200	59071698	1957	1957	1957	1957	0
297	20231109	153100	59071698	1957	1957	1957	1957	0
298	20231109	153000	59071698	1957	1957	1957	1957	29
299	20231109	152900	59014945	1960	1960	1960	1960	0
300	20231109	152800	59014945	1960	1960	1960	1960	0
301	20231109	152700	59014945	1960	1960	1960	1960	0
302	20231109	152600	59014945	1960	1960	1960	1960	0
303	20231109	152500	59014945	1960	1960	1960	1960	0
304	20231109	152400	59014945	1960	1960	1960	1960	0
305	20231109	152300	59014945	1960	1960	1960	1960	0
306	20231109	152200	59014945	1960	1960	1960	1960	0
307	20231109	152100	59014945	1960	1960	1960	1960	0
308	20231109	152000	59014945	1960	1960	1960	1960	0
309	20231109	151900	59014945	1960	1948	1960	1948	302
310	20231109	151800	58424079	1948	1948	1948	1948	280
311	20231109	151700	57878639	1946	1946	1946	1946	0
312	20231109	151600	57878639	1946	1946	1946	1946	0
313	20231109	151500	57878639	1946	1948	1948	1946	52
314	20231109	151400	57777403	1948	1949	1949	1948	2020
315	20231109	151300	53841836	1949	1951	1951	1949	1440
316	20231109	151200	51033878	1951	1951	1951	1951	0
317	20231109	151100	51033878	1951	1951	1951	1951	115
318	20231109	151000	50809513	1951	1954	1954	1951	467
319	20231109	150900	49898011	1953	1953	1955	1952	1313
320	20231109	150800	47334242	1955	1954	1955	1954	159
321	20231109	150700	47023441	1954	1954	1954	1954	76
322	20231109	150600	46874937	1954	1954	1954	1954	74
323	20231109	150500	46730341	1955	1955	1955	1955	310
324	20231109	150400	46124291	1955	1955	1955	1955	1
325	20231109	150300	46122336	1955	1955	1955	1955	271
326	20231109	150200	45592531	1955	1955	1955	1955	44
327	20231109	150100	45506511	1954	1954	1954	1954	0
328	20231109	150000	45506511	1954	1954	1954	1954	0
329	20231109	145900	45506511	1954	1954	1954	1954	0
330	20231109	145800	45506511	1954	1954	1954	1954	176
331	20231109	145700	45162607	1955	1955	1955	1955	2
332	20231109	145600	45158697	1955	1955	1955	1955	0
333	20231109	145500	45158697	1955	1955	1955	1955	1
334	20231109	145400	45156742	1954	1954	1954	1954	60
335	20231109	145300	45039502	1954	1954	1954	1954	0
336	20231109	145200	45039502	1954	1954	1954	1954	0
337	20231109	145100	45039502	1954	1954	1954	1954	44
338	20231109	145000	44953526	1953	1953	1953	1953	338
339	20231109	144900	44293412	1954	1954	1954	1954	644
340	20231109	144800	43035036	1957	1957	1957	1957	8
341	20231109	144700	43019380	1953	1953	1953	1953	10
342	20231109	144600	42999850	1953	1954	1954	1953	71
343	20231109	144500	42861186	1954	1954	1954	1954	0
344	20231109	144400	42861186	1954	1954	1954	1954	0
345	20231109	144300	42861186	1954	1954	1954	1954	0
346	20231109	144200	42861186	1954	1954	1954	1954	0
347	20231109	144100	42861186	1954	1954	1954	1954	100
348	20231109	144000	42665786	1954	1954	1954	1954	132
349	20231109	143900	42407858	1958	1960	1960	1958	915
350	20231109	143800	40615610	1961	1961	1961	1961	0
351	20231109	143700	40615610	1961	1961	1961	1961	0
352	20231109	143600	40615610	1961	1961	1961	1961	0
353	20231109	143500	40615610	1961	1961	1961	1961	0
354	20231109	143400	40615610	1961	1964	1964	1961	151
355	20231109	143300	40319052	1964	1964	1964	1964	0
356	20231109	143200	40319052	1964	1964	1964	1964	0
357	20231109	143100	40319052	1964	1964	1964	1964	12
358	20231109	143000	40295484	1965	1965	1965	1965	0
359	20231109	142900	40295484	1965	1965	1965	1965	0
360	20231109	142800	40295484	1965	1965	1965	1965	0
361	20231109	142700	40295484	1965	1965	1965	1965	0
362	20231109	142600	40295484	1965	1965	1965	1965	0
363	20231109	142500	40295484	1965	1965	1965	1965	0
364	20231109	142400	40295484	1965	1965	1965	1965	1
365	20231109	142300	40293519	1960	1960	1960	1960	0
366	20231109	142200	40293519	1960	1960	1960	1960	0
367	20231109	142100	40293519	1960	1960	1960	1960	0
368	20231109	142000	40293519	1960	1960	1960	1960	0
369	20231109	141900	40293519	1960	1960	1960	1960	0
370	20231109	141800	40293519	1960	1960	1960	1960	0
371	20231109	141700	40293519	1960	1960	1960	1960	0
372	20231109	141600	40293519	1960	1960	1960	1960	0
373	20231109	141500	40293519	1960	1960	1960	1960	0
374	20231109	141400	40293519	1960	1960	1960	1960	0
375	20231109	141300	40293519	1960	1960	1960	1960	0
376	20231109	141200	40293519	1960	1960	1960	1960	0
377	20231109	141100	40293519	1960	1960	1960	1960	0
378	20231109	141000	40293519	1960	1960	1960	1960	0
379	20231109	140900	40293519	1960	1960	1960	1960	0
380	20231109	140800	40293519	1960	1960	1960	1960	0
381	20231109	140700	40293519	1960	1960	1960	1960	0
382	20231109	140600	40293519	1960	1960	1960	1960	0
383	20231109	140500	40293519	1960	1960	1960	1960	0
384	20231109	140400	40293519	1960	1960	1960	1960	5
385	20231109	140300	40283719	1958	1958	1958	1958	0
386	20231109	140200	40283719	1958	1958	1958	1958	0
387	20231109	140100	40283719	1958	1958	1958	1958	0
388	20231109	140000	40283719	1958	1958	1958	1958	0
389	20231109	135900	40283719	1958	1958	1958	1958	0
390	20231109	135800	40283719	1958	1959	1959	1958	83
391	20231109	135700	40121204	1959	1959	1959	1959	0
392	20231109	135600	40121204	1959	1959	1959	1959	0
393	20231109	135500	40121204	1959	1959	1959	1959	0
394	20231109	135400	40121204	1959	1959	1959	1959	0
395	20231109	135300	40121204	1959	1959	1959	1959	0
396	20231109	135200	40121204	1959	1959	1959	1959	0
397	20231109	135100	40121204	1959	1959	1959	1959	0
398	20231109	135000	40121204	1959	1959	1959	1959	0
399	20231109	134900	40121204	1959	1959	1959	1959	0
400	20231109	134800	40121204	1959	1960	1960	1959	152
401	20231109	134700	39823328	1961	1961	1961	1961	0
402	20231109	134600	39823328	1961	1961	1961	1961	6
403	20231109	134500	39811562	1961	1964	1964	1961	50
404	20231109	134400	39713390	1967	1967	1967	1967	1
405	20231109	134300	39711423	1965	1965	1965	1965	0
406	20231109	134200	39711423	1965	1965	1965	1965	1
407	20231109	134100	39709458	1966	1966	1966	1966	37
408	20231109	134000	39636716	1966	1966	1966	1966	1
409	20231109	133900	39634750	1967	1967	1967	1967	0
410	20231109	133800	39634750	1967	1967	1967	1967	1
411	20231109	133700	39632783	1967	1967	1967	1967	0
412	20231109	133600	39632783	1967	1967	1967	1967	0
413	20231109	133500	39632783	1967	1967	1967	1967	0
414	20231109	133400	39632783	1967	1967	1967	1967	0
415	20231109	133300	39632783	1967	1967	1967	1967	3
416	20231109	133200	39626882	1967	1968	1968	1967	114
417	20231109	133100	39402620	1968	1970	1970	1968	166
418	20231109	133000	39075632	1973	1973	1973	1973	0
419	20231109	132900	39075632	1973	1973	1973	1973	0
420	20231109	132800	39075632	1973	1973	1973	1973	0
421	20231109	132700	39075632	1973	1973	1973	1973	0
422	20231109	132600	39075632	1973	1973	1973	1973	0
423	20231109	132500	39075632	1973	1973	1973	1973	0
424	20231109	132400	39075632	1973	1973	1973	1973	10
425	20231109	132300	39055902	1975	1975	1975	1975	0
426	20231109	132200	39055902	1975	1975	1975	1975	0
427	20231109	132100	39055902	1975	1975	1975	1975	3
428	20231109	132000	39049977	1976	1976	1976	1976	0
429	20231109	131900	39049977	1976	1976	1976	1976	0
430	20231109	131800	39049977	1976	1976	1976	1976	1
431	20231109	131700	39048001	1967	1967	1967	1967	0
432	20231109	131600	39048001	1967	1967	1967	1967	0
433	20231109	131500	39048001	1967	1967	1967	1967	0
434	20231109	131400	39048001	1967	1967	1967	1967	0
435	20231109	131300	39048001	1967	1967	1967	1967	0
436	20231109	131200	39048001	1967	1967	1967	1967	180
437	20231109	131100	38693941	1967	1967	1967	1967	0
438	20231109	131000	38693941	1967	1967	1967	1967	0
439	20231109	130900	38693941	1967	1967	1967	1967	0
440	20231109	130800	38693941	1967	1967	1967	1967	0
441	20231109	130700	38693941	1967	1967	1967	1967	0
442	20231109	130600	38693941	1967	1967	1967	1967	0
443	20231109	130500	38693941	1967	1967	1967	1967	415
444	20231109	130400	37877636	1967	1967	1967	1967	1
445	20231109	130300	37875669	1967	1967	1967	1967	0
446	20231109	130200	37875669	1967	1967	1967	1967	0
447	20231109	130100	37875669	1967	1967	1967	1967	110
448	20231109	130000	37659299	1967	1967	1967	1967	0
449	20231109	125900	37659299	1967	1967	1967	1967	5
450	20231109	125800	37649464	1967	1967	1967	1967	54
451	20231109	125700	37543246	1967	1967	1967	1967	147
452	20231109	125600	37254097	1967	1967	1967	1967	45
453	20231109	125500	37165582	1966	1966	1966	1966	0
454	20231109	125400	37165582	1966	1966	1966	1966	15
455	20231109	125300	37136092	1966	1966	1966	1966	0
456	20231109	125200	37136092	1966	1966	1966	1966	0
457	20231109	125100	37136092	1966	1966	1966	1966	0
458	20231109	125000	37136092	1966	1966	1966	1966	2
459	20231109	124900	37132160	1966	1966	1966	1966	0
460	20231109	124800	37132160	1966	1966	1966	1966	0
461	20231109	124700	37132160	1966	1966	1966	1966	0
462	20231109	124600	37132160	1966	1966	1966	1966	0
463	20231109	124500	37132160	1966	1966	1966	1966	0
464	20231109	124400	37132160	1966	1966	1966	1966	0
465	20231109	124300	37132160	1966	1966	1966	1966	0
466	20231109	124200	37132160	1966	1966	1966	1966	0
467	20231109	124100	37132160	1966	1966	1966	1966	0
468	20231109	124000	37132160	1966	1966	1966	1966	1
469	20231109	123900	37130194	1959	1959	1959	1959	0
470	20231109	123800	37130194	1959	1959	1959	1959	0
471	20231109	123700	37130194	1959	1959	1959	1959	0
472	20231109	123600	37130194	1959	1959	1959	1959	0
473	20231109	123500	37130194	1959	1959	1959	1959	56
474	20231109	123400	37020490	1965	1965	1965	1965	670
475	20231109	123300	35703940	1967	1967	1967	1967	125
476	20231109	123200	35458065	1967	1977	1977	1967	3
477	20231109	123100	35452144	1977	1977	1977	1977	0
478	20231109	123000	35452144	1977	1977	1977	1977	0
479	20231109	122900	35452144	1977	1977	1977	1977	0
480	20231109	122800	35452144	1977	1977	1977	1977	0
481	20231109	122700	35452144	1977	1977	1977	1977	10
482	20231109	122600	35432374	1977	1977	1977	1977	0
483	20231109	122500	35432374	1977	1977	1977	1977	0
484	20231109	122400	35432374	1977	1977	1977	1977	0
485	20231109	122300	35432374	1977	1977	1977	1977	0
486	20231109	122200	35432374	1977	1977	1977	1977	0
487	20231109	122100	35432374	1977	1977	1977	1977	0
488	20231109	122000	35432374	1977	1977	1977	1977	0
489	20231109	121900	35432374	1977	1977	1977	1977	1
490	20231109	121800	35430397	1967	1967	1967	1967	0
491	20231109	121700	35430397	1967	1967	1967	1967	0
492	20231109	121600	35430397	1967	1967	1967	1967	0
493	20231109	121500	35430397	1967	1967	1967	1967	100
494	20231109	121400	35233697	1967	1967	1967	1967	400
495	20231109	121300	34446897	1968	1968	1968	1968	0
496	20231109	121200	34446897	1968	1968	1968	1968	30
497	20231109	121100	34387857	1967	1967	1967	1967	0
498	20231109	121000	34387857	1967	1967	1967	1967	0
499	20231109	120900	34387857	1967	1967	1967	1967	0
500	20231109	120800	34387857	1967	1967	1967	1967	0
501	20231109	120700	34387857	1967	1967	1967	1967	0
502	20231109	120600	34387857	1967	1967	1967	1967	12
503	20231109	120500	34364253	1967	1967	1967	1967	3
504	20231109	120400	34358352	1968	1968	1968	1968	0
505	20231109	120300	34358352	1968	1968	1968	1968	248
506	20231109	120200	33870288	1968	1968	1968	1968	500
507	20231109	120100	32886288	1987	1987	1987	1987	0
508	20231109	120000	32886288	1987	1987	1987	1987	0
509	20231109	115900	32886288	1987	1987	1987	1987	0
510	20231109	115800	32886288	1987	1987	1987	1987	0
511	20231109	115700	32886288	1987	1987	1987	1987	0
512	20231109	115600	32886288	1987	1987	1987	1987	0
513	20231109	115500	32886288	1987	1987	1987	1987	0
514	20231109	115400	32886288	1987	1987	1987	1987	0
515	20231109	115300	32886288	1987	1987	1987	1987	0
516	20231109	115200	32886288	1987	1987	1987	1987	0
517	20231109	115100	32886288	1987	1987	1987	1987	0
518	20231109	115000	32886288	1987	1972	1987	1968	28
519	20231109	114900	32831113	1987	1987	1987	1987	0
520	20231109	114800	32831113	1987	1987	1987	1987	0
521	20231109	114700	32831113	1987	1987	1987	1987	1
522	20231109	114600	32829126	1972	1972	1972	1972	424
523	20231109	114500	31992998	1973	1973	1973	1973	0
524	20231109	114400	31992998	1973	1973	1973	1973	80
525	20231109	114300	31835158	1973	1973	1973	1973	0
526	20231109	114200	31835158	1973	1973	1973	1973	0
527	20231109	114100	31835158	1973	1973	1973	1973	0
528	20231109	114000	31835158	1973	1973	1973	1973	0
529	20231109	113900	31835158	1973	1975	1975	1973	1113
530	20231109	113800	29638929	1975	1975	1975	1975	0
531	20231109	113700	29638929	1975	1975	1975	1975	0
532	20231109	113600	29638929	1975	1975	1975	1975	10
533	20231109	113500	29619179	1975	1975	1975	1975	5
534	20231109	113400	29609304	1975	1975	1975	1975	62
535	20231109	113300	29486854	1975	1975	1975	1975	310
536	20231109	113200	28874604	1975	1975	1975	1975	0
537	20231109	113100	28874604	1975	1976	1976	1975	400
538	20231109	113000	28084491	1976	1986	1986	1976	102
539	20231109	112900	27881939	1987	1987	1987	1986	200
540	20231109	112800	27484586	1990	1990	1990	1990	0
541	20231109	112700	27484586	1990	1990	1990	1990	0
542	20231109	112600	27484586	1990	1990	1990	1990	0
543	20231109	112500	27484586	1990	1990	1990	1990	0
544	20231109	112400	27484586	1990	1990	1990	1990	0
545	20231109	112300	27484586	1990	1990	1990	1990	0
546	20231109	112200	27484586	1990	1990	1990	1990	0
547	20231109	112100	27484586	1990	1990	1990	1990	0
548	20231109	112000	27484586	1990	1982	1990	1982	319
549	20231109	111900	26852320	1991	1991	1991	1991	10
550	20231109	111800	26832410	1992	1992	1992	1992	0
551	20231109	111700	26832410	1992	1992	1992	1992	0
552	20231109	111600	26832410	1992	1991	1992	1991	145
553	20231109	111500	26543652	1992	1992	1992	1992	0
554	20231109	111400	26543652	1992	1992	1992	1992	0
555	20231109	111300	26543652	1992	1992	1992	1992	0
556	20231109	111200	26543652	1992	1992	1992	1992	0
557	20231109	111100	26543652	1992	1992	1992	1992	0
558	20231109	111000	26543652	1992	1991	1992	1991	100
559	20231109	110900	26344499	1992	1992	1992	1992	219
560	20231109	110800	25908251	1992	1992	1992	1992	65
561	20231109	110700	25778771	1992	1992	1992	1992	0
562	20231109	110600	25778771	1992	1992	1992	1992	0
563	20231109	110500	25778771	1992	1992	1992	1992	6
564	20231109	110400	25766819	1992	1990	1992	1990	900
565	20231109	110300	23974890	1990	1990	1990	1990	0
566	20231109	110200	23974890	1990	1984	1990	1984	23
567	20231109	110100	23929240	1984	1982	1984	1982	29
568	20231109	110000	23871732	1984	1982	1984	1982	20
569	20231109	105900	23832072	1982	1982	1982	1982	10
570	20231109	105800	23812252	1982	1982	1982	1982	0
571	20231109	105700	23812252	1982	1982	1982	1982	0
572	20231109	105600	23812252	1982	1982	1982	1982	0
573	20231109	105500	23812252	1982	1982	1982	1982	0
574	20231109	105400	23812252	1982	1982	1982	1982	1
575	20231109	105300	23810270	1983	1983	1983	1983	0
576	20231109	105200	23810270	1983	1983	1983	1983	0
577	20231109	105100	23810270	1983	1983	1983	1983	0
578	20231109	105000	23810270	1983	1982	1983	1982	7
579	20231109	104900	23796393	1982	1982	1982	1982	0
580	20231109	104800	23796393	1982	1982	1982	1982	0
581	20231109	104700	23796393	1982	1982	1982	1982	0
582	20231109	104600	23796393	1982	1982	1982	1982	0
583	20231109	104500	23796393	1982	1982	1982	1982	0
584	20231109	104400	23796393	1982	1981	1982	1981	250
585	20231109	104300	23300978	1981	1981	1981	1981	0
586	20231109	104200	23300978	1981	1981	1981	1981	0
587	20231109	104100	23300978	1981	1981	1981	1981	42
588	20231109	104000	23217776	1981	1981	1981	1981	1
589	20231109	103900	23215795	1972	1972	1972	1972	0
590	20231109	103800	23215795	1972	1972	1972	1972	0
591	20231109	103700	23215795	1972	1972	1972	1972	0
592	20231109	103600	23215795	1972	1972	1972	1972	0
593	20231109	103500	23215795	1972	1972	1972	1972	7
594	20231109	103400	23201991	1984	1984	1984	1984	0
595	20231109	103300	23201991	1984	1969	1984	1969	151
596	20231109	103200	22904641	1967	1967	1967	1967	0
597	20231109	103100	22904641	1967	1967	1967	1967	0
598	20231109	103000	22904641	1967	1966	1967	1966	26
599	20231109	102900	22853522	1966	1966	1966	1966	1
600	20231109	102800	22851556	1959	1959	1959	1959	0
601	20231109	102700	22851556	1959	1959	1959	1959	78
602	20231109	102600	22698754	1959	1959	1959	1959	0
603	20231109	102500	22698754	1959	1959	1959	1959	0
604	20231109	102400	22698754	1959	1959	1959	1959	39
605	20231109	102300	22622353	1959	1958	1959	1958	25
606	20231109	102200	22573402	1959	1959	1959	1959	1
607	20231109	102100	22571443	1958	1958	1958	1958	24
608	20231109	102000	22524451	1959	1959	1959	1959	0
609	20231109	101900	22524451	1959	1959	1959	1959	0
610	20231109	101800	22524451	1959	1959	1959	1959	17
611	20231109	101700	22491148	1959	1958	1959	1958	45
612	20231109	101600	22403017	1952	1952	1952	1952	0
613	20231109	101500	22403017	1952	1952	1952	1952	0
614	20231109	101400	22403017	1952	1953	1953	1952	100
615	20231109	101300	22207816	1959	1958	1959	1958	200
616	20231109	101200	21816040	1953	1953	1953	1953	100
617	20231109	101100	21620740	1953	1953	1953	1953	0
618	20231109	101000	21620740	1953	1953	1953	1953	0
619	20231109	100900	21620740	1953	1953	1953	1953	20
620	20231109	100800	21581680	1959	1959	1959	1959	36
621	20231109	100700	21511156	1969	1969	1969	1969	1
622	20231109	100600	21509187	1959	1959	1959	1959	0
623	20231109	100500	21509187	1959	1959	1959	1959	0
624	20231109	100400	21509187	1959	1959	1959	1959	0
625	20231109	100300	21509187	1959	1959	1959	1959	14
626	20231109	100200	21481761	1959	1959	1959	1959	0
627	20231109	100100	21481761	1959	1956	1959	1956	100
628	20231109	100000	21286059	1953	1953	1953	1953	0
629	20231109	095900	21286059	1953	1953	1953	1953	11
630	20231109	095800	21264576	1952	1952	1952	1952	0
631	20231109	095700	21264576	1952	1952	1952	1952	0
632	20231109	095600	21264576	1952	1952	1952	1952	0
633	20231109	095500	21264576	1952	1952	1952	1952	168
634	20231109	095400	20936640	1952	1952	1952	1952	0
635	20231109	095300	20936640	1952	1954	1954	1952	601
636	20231109	095200	19762662	1973	1973	1973	1973	1
637	20231109	095100	19760689	1955	1956	1956	1955	645
638	20231109	095000	18499584	1956	1956	1956	1956	0
639	20231109	094900	18499584	1956	1956	1956	1956	17
640	20231109	094800	18466332	1956	1956	1956	1956	0
641	20231109	094700	18466332	1956	1957	1957	1956	37
642	20231109	094600	18393941	1991	1991	1991	1991	0
643	20231109	094500	18393941	1991	1990	1991	1990	500
644	20231109	094400	17398515	1993	1993	1993	1993	0
645	20231109	094300	17398515	1993	1993	1993	1993	0
646	20231109	094200	17398515	1993	1993	1993	1993	0
647	20231109	094100	17398515	1993	1993	1993	1993	0
648	20231109	094000	17398515	1993	1961	1993	1961	100
649	20231109	093900	17200847	1961	1963	1963	1961	36
650	20231109	093800	17130209	1964	1964	1964	1964	50
651	20231109	093700	17032009	1952	1952	1952	1952	0
652	20231109	093600	17032009	1952	1952	1952	1952	0
653	20231109	093500	17032009	1952	1960	1960	1952	663
654	20231109	093400	15737756	1967	1977	1977	1965	2042
655	20231109	093300	11725201	1978	1978	1978	1978	1
656	20231109	093200	11723223	1980	1981	1981	1980	2
657	20231109	093100	11719262	1982	1984	1984	1982	7
658	20231109	093000	11705377	1992	1992	1992	1992	0
659	20231109	092900	11705377	1992	1992	1992	1992	1000
660	20231109	092800	9713377	1992	1992	1992	1992	1993
661	20231109	092700	5743321	1992	1992	1992	1992	15
662	20231109	092600	5713441	1993	1993	1993	1993	50
663	20231109	092500	5613791	1994	1994	1994	1994	1
664	20231109	092400	5611797	2000	2000	2000	2000	0
665	20231109	092300	5611797	2000	2000	2000	2000	0
666	20231109	092200	5611797	2000	2000	2000	2000	0
667	20231109	092100	5611797	2000	2000	2000	2000	0
668	20231109	092000	5611797	2000	2000	2000	2000	0
669	20231109	091900	5611797	2000	2000	2000	2000	9
670	20231109	091800	5593797	1992	1992	1992	1992	0
671	20231109	091700	5593797	1992	1966	2015	1966	150
672	20231109	091600	5296298	1953	1953	1953	1953	7
673	20231109	091500	5282627	1952	1952	1952	1952	0
674	20231109	091400	5282627	1952	1952	1952	1952	0
675	20231109	091300	5282627	1952	1952	1952	1952	0
676	20231109	091200	5282627	1952	1952	1952	1952	0
677	20231109	091100	5282627	1952	1952	1952	1952	0
678	20231109	091000	5282627	1952	1958	1958	1952	49
679	20231109	090900	5186849	1958	1969	1969	1958	154
680	20231109	090800	4885228	1970	1970	1970	1970	0
681	20231109	090700	4885228	1970	1979	1979	1970	1506
682	20231109	090600	1916386	1979	1980	1980	1979	52
683	20231109	090500	1813477	2005	1998	2005	1998	77
684	20231109	090400	1659469	2005	2005	2005	2005	0
685	20231109	090300	1659469	2005	2005	2005	1995	727
686	20231109	090200	209034	2015	2015	2015	2015	0
687	20231109	090100	209034	2015	1987	2015	1987	50
688	20231109	090000	109340	1988	1988	1988	1988	55