KissMeData/175250/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	203200	77070281	1959	1959	1959	1959	285
3	20241010	203100	77070281	1959	1959	1959	1959	0
4	20241010	203000	77070281	1959	1959	1959	1959	0
5	20241010	202900	77070281	1959	1959	1959	1959	0
6	20241010	202800	77070281	1959	1959	1959	1959	0
7	20241010	202700	77070281	1959	1959	1959	1959	0
8	20241010	202600	77070281	1959	1959	1959	1959	0
9	20241010	202500	77070281	1959	1959	1959	1959	0
10	20241010	202400	77070281	1959	1959	1959	1959	0
11	20241010	202300	77070281	1959	1959	1959	1959	0
12	20241010	202200	77070281	1959	1959	1959	1959	0
13	20241010	202100	77070281	1959	1959	1959	1959	0
14	20241010	202000	77070281	1959	1959	1959	1959	0
15	20241010	201900	77070281	1959	1959	1959	1959	0
16	20241010	201800	77070281	1959	1959	1959	1959	0
17	20241010	201700	77070281	1959	1959	1959	1959	0
18	20241010	201600	77070281	1959	1959	1959	1959	0
19	20241010	201500	77070281	1959	1959	1959	1959	0
20	20241010	201400	77070281	1959	1959	1959	1959	0
21	20241010	201300	77070281	1959	1959	1959	1959	0
22	20241010	201200	77070281	1959	1959	1959	1959	0
23	20241010	201100	77070281	1959	1959	1959	1959	0
24	20241010	201000	77070281	1959	1959	1959	1959	0
25	20241010	200900	77070281	1959	1959	1959	1959	0
26	20241010	200800	77070281	1959	1959	1959	1959	0
27	20241010	200700	77070281	1959	1959	1959	1959	0
28	20241010	200600	77070281	1959	1959	1959	1959	0
29	20241010	200500	77070281	1959	1959	1959	1959	0
30	20241010	200400	77070281	1959	1959	1959	1959	0
31	20241010	200300	77070281	1959	1959	1959	1959	0
32	20241010	200200	77070281	1959	1959	1959	1959	285
33	20241010	200100	77070281	1959	1959	1959	1959	0
34	20241010	200000	77070281	1959	1959	1959	1959	0
35	20241010	195900	77070281	1959	1959	1959	1959	0
36	20241010	195800	77070281	1959	1959	1959	1959	0
37	20241010	195700	77070281	1959	1959	1959	1959	0
38	20241010	195600	77070281	1959	1959	1959	1959	0
39	20241010	195500	77070281	1959	1959	1959	1959	0
40	20241010	195400	77070281	1959	1959	1959	1959	0
41	20241010	195300	77070281	1959	1959	1959	1959	0
42	20241010	195200	77070281	1959	1959	1959	1959	0
43	20241010	195100	77070281	1959	1959	1959	1959	0
44	20241010	195000	77070281	1959	1959	1959	1959	0
45	20241010	194900	77070281	1959	1959	1959	1959	0
46	20241010	194800	77070281	1959	1959	1959	1959	0
47	20241010	194700	77070281	1959	1959	1959	1959	0
48	20241010	194600	77070281	1959	1959	1959	1959	0
49	20241010	194500	77070281	1959	1959	1959	1959	0
50	20241010	194400	77070281	1959	1959	1959	1959	0
51	20241010	194300	77070281	1959	1959	1959	1959	0
52	20241010	194200	77070281	1959	1959	1959	1959	0
53	20241010	194100	77070281	1959	1959	1959	1959	0
54	20241010	194000	77070281	1959	1959	1959	1959	0
55	20241010	193900	77070281	1959	1959	1959	1959	0
56	20241010	193800	77070281	1959	1959	1959	1959	0
57	20241010	193700	77070281	1959	1959	1959	1959	0
58	20241010	193600	77070281	1959	1959	1959	1959	0
59	20241010	193500	77070281	1959	1959	1959	1959	0
60	20241010	193400	77070281	1959	1959	1959	1959	0
61	20241010	193300	77070281	1959	1959	1959	1959	0
62	20241010	193200	77070281	1959	1959	1959	1959	285
63	20241010	193100	77070281	1959	1959	1959	1959	0
64	20241010	193000	77070281	1959	1959	1959	1959	0
65	20241010	192900	77070281	1959	1959	1959	1959	0
66	20241010	192800	77070281	1959	1959	1959	1959	0
67	20241010	192700	77070281	1959	1959	1959	1959	0
68	20241010	192600	77070281	1959	1959	1959	1959	0
69	20241010	192500	77070281	1959	1959	1959	1959	0
70	20241010	192400	77070281	1959	1959	1959	1959	0
71	20241010	192300	77070281	1959	1959	1959	1959	0
72	20241010	192200	77070281	1959	1959	1959	1959	0
73	20241010	192100	77070281	1959	1959	1959	1959	0
74	20241010	192000	77070281	1959	1959	1959	1959	0
75	20241010	191900	77070281	1959	1959	1959	1959	0
76	20241010	191800	77070281	1959	1959	1959	1959	0
77	20241010	191700	77070281	1959	1959	1959	1959	0
78	20241010	191600	77070281	1959	1959	1959	1959	0
79	20241010	191500	77070281	1959	1959	1959	1959	0
80	20241010	191400	77070281	1959	1959	1959	1959	0
81	20241010	191300	77070281	1959	1959	1959	1959	0
82	20241010	191200	77070281	1959	1959	1959	1959	0
83	20241010	191100	77070281	1959	1959	1959	1959	0
84	20241010	191000	77070281	1959	1959	1959	1959	0
85	20241010	190900	77070281	1959	1959	1959	1959	0
86	20241010	190800	77070281	1959	1959	1959	1959	0
87	20241010	190700	77070281	1959	1959	1959	1959	0
88	20241010	190600	77070281	1959	1959	1959	1959	0
89	20241010	190500	77070281	1959	1959	1959	1959	0
90	20241010	190400	77070281	1959	1959	1959	1959	0
91	20241010	190300	77070281	1959	1959	1959	1959	0
92	20241010	190200	77070281	1959	1959	1959	1959	285
93	20241010	190100	77070281	1959	1959	1959	1959	0
94	20241010	190000	77070281	1959	1959	1959	1959	0
95	20241010	185900	77070281	1959	1959	1959	1959	0
96	20241010	185800	77070281	1959	1959	1959	1959	0
97	20241010	185700	77070281	1959	1959	1959	1959	0
98	20241010	185600	77070281	1959	1959	1959	1959	0
99	20241010	185500	77070281	1959	1959	1959	1959	0
100	20241010	185400	77070281	1959	1959	1959	1959	0
101	20241010	185300	77070281	1959	1959	1959	1959	0
102	20241010	185200	77070281	1959	1959	1959	1959	0
103	20241010	185100	77070281	1959	1959	1959	1959	0
104	20241010	185000	77070281	1959	1959	1959	1959	0
105	20241010	184900	77070281	1959	1959	1959	1959	0
106	20241010	184800	77070281	1959	1959	1959	1959	0
107	20241010	184700	77070281	1959	1959	1959	1959	0
108	20241010	184600	77070281	1959	1959	1959	1959	0
109	20241010	184500	77070281	1959	1959	1959	1959	0
110	20241010	184400	77070281	1959	1959	1959	1959	0
111	20241010	184300	77070281	1959	1959	1959	1959	0
112	20241010	184200	77070281	1959	1959	1959	1959	0
113	20241010	184100	77070281	1959	1959	1959	1959	0
114	20241010	184000	77070281	1959	1959	1959	1959	0
115	20241010	183900	77070281	1959	1959	1959	1959	0
116	20241010	183800	77070281	1959	1959	1959	1959	0
117	20241010	183700	77070281	1959	1959	1959	1959	0
118	20241010	183600	77070281	1959	1959	1959	1959	0
119	20241010	183500	77070281	1959	1959	1959	1959	0
120	20241010	183400	77070281	1959	1959	1959	1959	0
121	20241010	183300	77070281	1959	1959	1959	1959	0
122	20241010	183200	77070281	1959	1959	1959	1959	285
123	20241010	183100	77070281	1959	1959	1959	1959	0
124	20241010	183000	77070281	1959	1959	1959	1959	0
125	20241010	182900	77070281	1959	1959	1959	1959	0
126	20241010	182800	77070281	1959	1959	1959	1959	0
127	20241010	182700	77070281	1959	1959	1959	1959	0
128	20241010	182600	77070281	1959	1959	1959	1959	0
129	20241010	182500	77070281	1959	1959	1959	1959	0
130	20241010	182400	77070281	1959	1959	1959	1959	0
131	20241010	182300	77070281	1959	1959	1959	1959	0
132	20241010	182200	77070281	1959	1959	1959	1959	0
133	20241010	182100	77070281	1959	1959	1959	1959	0
134	20241010	182000	77070281	1959	1959	1959	1959	0
135	20241010	181900	77070281	1959	1959	1959	1959	0
136	20241010	181800	77070281	1959	1959	1959	1959	0
137	20241010	181700	77070281	1959	1959	1959	1959	0
138	20241010	181600	77070281	1959	1959	1959	1959	0
139	20241010	181500	77070281	1959	1959	1959	1959	0
140	20241010	181400	77070281	1959	1959	1959	1959	0
141	20241010	181300	77070281	1959	1959	1959	1959	0
142	20241010	181200	77070281	1959	1959	1959	1959	0
143	20241010	181100	77070281	1959	1959	1959	1959	0
144	20241010	181000	77070281	1959	1959	1959	1959	0
145	20241010	180900	77070281	1959	1959	1959	1959	0
146	20241010	180800	77070281	1959	1959	1959	1959	0
147	20241010	180700	77070281	1959	1959	1959	1959	0
148	20241010	180600	77070281	1959	1959	1959	1959	0
149	20241010	180500	77070281	1959	1959	1959	1959	0
150	20241010	180400	77070281	1959	1959	1959	1959	0
151	20241010	180300	77070281	1959	1959	1959	1959	0
152	20241010	180200	77070281	1959	1959	1959	1959	285
153	20241010	180100	77070281	1959	1959	1959	1959	0
154	20241010	180000	77070281	1959	1959	1959	1959	0
155	20241010	175900	77070281	1959	1959	1959	1959	0
156	20241010	175800	77070281	1959	1959	1959	1959	0
157	20241010	175700	77070281	1959	1959	1959	1959	0
158	20241010	175600	77070281	1959	1959	1959	1959	0
159	20241010	175500	77070281	1959	1959	1959	1959	0
160	20241010	175400	77070281	1959	1959	1959	1959	0
161	20241010	175300	77070281	1959	1959	1959	1959	0
162	20241010	175200	77070281	1959	1959	1959	1959	0
163	20241010	175100	77070281	1959	1959	1959	1959	0
164	20241010	175000	77070281	1959	1959	1959	1959	0
165	20241010	174900	77070281	1959	1959	1959	1959	0
166	20241010	174800	77070281	1959	1959	1959	1959	0
167	20241010	174700	77070281	1959	1959	1959	1959	0
168	20241010	174600	77070281	1959	1959	1959	1959	0
169	20241010	174500	77070281	1959	1959	1959	1959	0
170	20241010	174400	77070281	1959	1959	1959	1959	0
171	20241010	174300	77070281	1959	1959	1959	1959	0
172	20241010	174200	77070281	1959	1959	1959	1959	0
173	20241010	174100	77070281	1959	1959	1959	1959	0
174	20241010	174000	77070281	1959	1959	1959	1959	0
175	20241010	173900	77070281	1959	1959	1959	1959	0
176	20241010	173800	77070281	1959	1959	1959	1959	0
177	20241010	173700	77070281	1959	1959	1959	1959	0
178	20241010	173600	77070281	1959	1959	1959	1959	0
179	20241010	173500	77070281	1959	1959	1959	1959	0
180	20241010	173400	77070281	1959	1959	1959	1959	0
181	20241010	173300	77070281	1959	1959	1959	1959	0
182	20241010	173200	77070281	1959	1959	1959	1959	285
183	20241010	173100	77070281	1959	1959	1959	1959	0
184	20241010	173000	77070281	1959	1959	1959	1959	0
185	20241010	172900	77070281	1959	1959	1959	1959	0
186	20241010	172800	77070281	1959	1959	1959	1959	0
187	20241010	172700	77070281	1959	1959	1959	1959	0
188	20241010	172600	77070281	1959	1959	1959	1959	0
189	20241010	172500	77070281	1959	1959	1959	1959	0
190	20241010	172400	77070281	1959	1959	1959	1959	0
191	20241010	172300	77070281	1959	1959	1959	1959	0
192	20241010	172200	77070281	1959	1959	1959	1959	0
193	20241010	172100	77070281	1959	1959	1959	1959	0
194	20241010	172000	77070281	1959	1959	1959	1959	0
195	20241010	171900	77070281	1959	1959	1959	1959	0
196	20241010	171800	77070281	1959	1959	1959	1959	0
197	20241010	171700	77070281	1959	1959	1959	1959	0
198	20241010	171600	77070281	1959	1959	1959	1959	0
199	20241010	171500	77070281	1959	1959	1959	1959	0
200	20241010	171400	77070281	1959	1959	1959	1959	0
201	20241010	171300	77070281	1959	1959	1959	1959	0
202	20241010	171200	77070281	1959	1959	1959	1959	0
203	20241010	171100	77070281	1959	1959	1959	1959	0
204	20241010	171000	77070281	1959	1959	1959	1959	0
205	20241010	170900	77070281	1959	1959	1959	1959	0
206	20241010	170800	77070281	1959	1959	1959	1959	0
207	20241010	170700	77070281	1959	1959	1959	1959	0
208	20241010	170600	77070281	1959	1959	1959	1959	0
209	20241010	170500	77070281	1959	1959	1959	1959	0
210	20241010	170400	77070281	1959	1959	1959	1959	0
211	20241010	170300	77070281	1959	1959	1959	1959	0
212	20241010	170200	77070281	1959	1959	1959	1959	285
213	20241010	170100	77070281	1959	1959	1959	1959	0
214	20241010	170000	77070281	1959	1959	1959	1959	0
215	20241010	165900	77070281	1959	1959	1959	1959	0
216	20241010	165800	77070281	1959	1959	1959	1959	0
217	20241010	165700	77070281	1959	1959	1959	1959	0
218	20241010	165600	77070281	1959	1959	1959	1959	0
219	20241010	165500	77070281	1959	1959	1959	1959	0
220	20241010	165400	77070281	1959	1959	1959	1959	0
221	20241010	165300	77070281	1959	1959	1959	1959	0
222	20241010	165200	77070281	1959	1959	1959	1959	0
223	20241010	165100	77070281	1959	1959	1959	1959	0
224	20241010	165000	77070281	1959	1959	1959	1959	0
225	20241010	164900	77070281	1959	1959	1959	1959	0
226	20241010	164800	77070281	1959	1959	1959	1959	0
227	20241010	164700	77070281	1959	1959	1959	1959	0
228	20241010	164600	77070281	1959	1959	1959	1959	0
229	20241010	164500	77070281	1959	1959	1959	1959	0
230	20241010	164400	77070281	1959	1959	1959	1959	0
231	20241010	164300	77070281	1959	1959	1959	1959	0
232	20241010	164200	77070281	1959	1959	1959	1959	0
233	20241010	164100	77070281	1959	1959	1959	1959	0
234	20241010	164000	77070281	1959	1959	1959	1959	0
235	20241010	163900	77070281	1959	1959	1959	1959	0
236	20241010	163800	77070281	1959	1959	1959	1959	0
237	20241010	163700	77070281	1959	1959	1959	1959	0
238	20241010	163600	77070281	1959	1959	1959	1959	0
239	20241010	163500	77070281	1959	1959	1959	1959	0
240	20241010	163400	77070281	1959	1959	1959	1959	0
241	20241010	163300	77070281	1959	1959	1959	1959	0
242	20241010	163200	77070281	1959	1959	1959	1959	285
243	20241010	163100	77070281	1959	1959	1959	1959	0
244	20241010	163000	77070281	1959	1959	1959	1959	0
245	20241010	162900	77070281	1959	1959	1959	1959	0
246	20241010	162800	77070281	1959	1959	1959	1959	0
247	20241010	162700	77070281	1959	1959	1959	1959	0
248	20241010	162600	77070281	1959	1959	1959	1959	0
249	20241010	162500	77070281	1959	1959	1959	1959	0
250	20241010	162400	77070281	1959	1959	1959	1959	0
251	20241010	162300	77070281	1959	1959	1959	1959	0
252	20241010	162200	77070281	1959	1959	1959	1959	0
253	20241010	162100	77070281	1959	1959	1959	1959	0
254	20241010	162000	77070281	1959	1959	1959	1959	0
255	20241010	161900	77070281	1959	1959	1959	1959	0
256	20241010	161800	77070281	1959	1959	1959	1959	0
257	20241010	161700	77070281	1959	1959	1959	1959	0
258	20241010	161600	77070281	1959	1959	1959	1959	0
259	20241010	161500	77070281	1959	1959	1959	1959	0
260	20241010	161400	77070281	1959	1959	1959	1959	0
261	20241010	161300	77070281	1959	1959	1959	1959	0
262	20241010	161200	77070281	1959	1959	1959	1959	0
263	20241010	161100	77070281	1959	1959	1959	1959	0
264	20241010	161000	77070281	1959	1959	1959	1959	0
265	20241010	160900	77070281	1959	1959	1959	1959	0
266	20241010	160800	77070281	1959	1959	1959	1959	0
267	20241010	160700	77070281	1959	1959	1959	1959	0
268	20241010	160600	77070281	1959	1959	1959	1959	0
269	20241010	160500	77070281	1959	1959	1959	1959	0
270	20241010	160400	77070281	1959	1959	1959	1959	0
271	20241010	160300	77070281	1959	1959	1959	1959	0
272	20241010	160200	77070281	1959	1959	1959	1959	285
273	20241010	160100	77070281	1959	1959	1959	1959	0
274	20241010	160000	77070281	1959	1959	1959	1959	0
275	20241010	155900	77070281	1959	1959	1959	1959	0
276	20241010	155800	77070281	1959	1959	1959	1959	0
277	20241010	155700	77070281	1959	1959	1959	1959	0
278	20241010	155600	77070281	1959	1959	1959	1959	0
279	20241010	155500	77070281	1959	1959	1959	1959	0
280	20241010	155400	77070281	1959	1959	1959	1959	0
281	20241010	155300	77070281	1959	1959	1959	1959	0
282	20241010	155200	77070281	1959	1959	1959	1959	0
283	20241010	155100	77070281	1959	1959	1959	1959	0
284	20241010	155000	77070281	1959	1959	1959	1959	0
285	20241010	154900	77070281	1959	1959	1959	1959	0
286	20241010	154800	77070281	1959	1959	1959	1959	0
287	20241010	154700	77070281	1959	1959	1959	1959	0
288	20241010	154600	77070281	1959	1959	1959	1959	0
289	20241010	154500	77070281	1959	1959	1959	1959	0
290	20241010	154400	77070281	1959	1959	1959	1959	0
291	20241010	154300	77070281	1959	1959	1959	1959	0
292	20241010	154200	77070281	1959	1959	1959	1959	0
293	20241010	154100	77070281	1959	1959	1959	1959	0
294	20241010	154000	77070281	1959	1959	1959	1959	0
295	20241010	153900	77070281	1959	1959	1959	1959	0
296	20241010	153800	77070281	1959	1959	1959	1959	0
297	20241010	153700	77070281	1959	1959	1959	1959	0
298	20241010	153600	77070281	1959	1959	1959	1959	0
299	20241010	153500	77070281	1959	1959	1959	1959	0
300	20241010	153400	77070281	1959	1959	1959	1959	0
301	20241010	153300	77070281	1959	1959	1959	1959	0
302	20241010	153200	77070281	1959	1959	1959	1959	285
303	20241010	153100	77070281	1959	1959	1959	1959	0
304	20241010	153000	77070281	1959	1959	1959	1959	285
305	20241010	152900	76511966	1959	1959	1959	1959	0
306	20241010	152800	76511966	1959	1959	1959	1959	0
307	20241010	152700	76511966	1959	1959	1959	1959	0
308	20241010	152600	76511966	1959	1959	1959	1959	0
309	20241010	152500	76511966	1959	1959	1959	1959	0
310	20241010	152400	76511966	1959	1959	1959	1959	0
311	20241010	152300	76511966	1959	1959	1959	1959	0
312	20241010	152200	76511966	1959	1959	1959	1959	0
313	20241010	152100	76511966	1959	1959	1959	1959	0
314	20241010	152000	76511966	1959	1959	1959	1959	0
315	20241010	151900	76511966	1959	1950	1959	1950	151
316	20241010	151800	76217507	1959	1959	1959	1959	0
317	20241010	151700	76217507	1959	1959	1959	1959	0
318	20241010	151600	76217507	1959	1959	1959	1959	0
319	20241010	151500	76217507	1959	1959	1959	1959	0
320	20241010	151400	76217507	1959	1949	1959	1949	2
321	20241010	151300	76213599	1959	1959	1959	1959	1
322	20241010	151200	76211640	1949	1949	1949	1949	0
323	20241010	151100	76211640	1949	1949	1949	1949	48
324	20241010	151000	76118088	1959	1959	1959	1959	0
325	20241010	150900	76118088	1959	1959	1959	1959	30
326	20241010	150800	76059318	1959	1949	1959	1949	2
327	20241010	150700	76055410	1959	1959	1959	1949	105
328	20241010	150600	75850744	1950	1960	1960	1950	101
329	20241010	150500	75652794	1960	1960	1960	1960	0
330	20241010	150400	75652794	1960	1960	1960	1960	0
331	20241010	150300	75652794	1960	1960	1960	1950	4
332	20241010	150200	75644974	1949	1950	1950	1949	110
333	20241010	150100	75430551	1960	1950	1960	1950	16
334	20241010	150000	75399341	1960	1960	1960	1960	2
335	20241010	145900	75395421	1950	1952	1952	1950	2738
336	20241010	145800	70054321	1961	1961	1961	1961	0
337	20241010	145700	70054321	1961	1961	1961	1961	1
338	20241010	145600	70052360	1961	1961	1961	1961	0
339	20241010	145500	70052360	1961	1961	1961	1961	0
340	20241010	145400	70052360	1961	1961	1961	1961	0
341	20241010	145300	70052360	1961	1961	1961	1961	10
342	20241010	145200	70032750	1961	1961	1961	1961	1
343	20241010	145100	70030789	1962	1962	1962	1962	1
344	20241010	145000	70028827	1962	1962	1962	1962	1
345	20241010	144900	70026865	1951	1951	1962	1951	748
346	20241010	144800	68567506	1951	1957	1957	1951	2054
347	20241010	144700	64557150	1964	1964	1964	1964	0
348	20241010	144600	64557150	1964	1964	1964	1964	0
349	20241010	144500	64557150	1964	1964	1964	1964	0
350	20241010	144400	64557150	1964	1964	1964	1964	0
351	20241010	144300	64557150	1964	1964	1964	1964	0
352	20241010	144200	64557150	1964	1964	1964	1964	0
353	20241010	144100	64557150	1964	1964	1964	1964	0
354	20241010	144000	64557150	1964	1964	1964	1964	0
355	20241010	143900	64557150	1964	1964	1964	1964	0
356	20241010	143800	64557150	1964	1964	1964	1964	0
357	20241010	143700	64557150	1964	1964	1964	1964	0
358	20241010	143600	64557150	1964	1964	1964	1964	0
359	20241010	143500	64557150	1964	1964	1964	1964	0
360	20241010	143400	64557150	1964	1964	1964	1964	0
361	20241010	143300	64557150	1964	1964	1964	1964	0
362	20241010	143200	64557150	1964	1964	1964	1964	0
363	20241010	143100	64557150	1964	1964	1964	1964	0
364	20241010	143000	64557150	1964	1964	1964	1964	0
365	20241010	142900	64557150	1964	1964	1964	1964	1
366	20241010	142800	64555186	1965	1965	1965	1965	0
367	20241010	142700	64555186	1965	1965	1965	1965	2
368	20241010	142600	64551256	1954	1964	1964	1954	269
369	20241010	142500	64024478	1964	1964	1964	1964	0
370	20241010	142400	64024478	1964	1962	1964	1962	4
371	20241010	142300	64016625	1964	1964	1964	1964	0
372	20241010	142200	64016625	1964	1964	1964	1964	0
373	20241010	142100	64016625	1964	1964	1964	1964	0
374	20241010	142000	64016625	1964	1964	1964	1964	0
375	20241010	141900	64016625	1964	1964	1964	1964	0
376	20241010	141800	64016625	1964	1964	1964	1964	0
377	20241010	141700	64016625	1964	1964	1964	1964	0
378	20241010	141600	64016625	1964	1964	1964	1964	0
379	20241010	141500	64016625	1964	1964	1964	1964	0
380	20241010	141400	64016625	1964	1964	1964	1964	0
381	20241010	141300	64016625	1964	1964	1964	1964	0
382	20241010	141200	64016625	1964	1964	1964	1964	0
383	20241010	141100	64016625	1964	1964	1964	1964	0
384	20241010	141000	64016625	1964	1964	1964	1964	0
385	20241010	140900	64016625	1964	1964	1964	1964	50
386	20241010	140800	63918425	1964	1964	1964	1964	0
387	20241010	140700	63918425	1964	1964	1964	1964	0
388	20241010	140600	63918425	1964	1964	1964	1964	0
389	20241010	140500	63918425	1964	1964	1964	1964	0
390	20241010	140400	63918425	1964	1964	1964	1964	1
391	20241010	140300	63916461	1965	1965	1965	1965	0
392	20241010	140200	63916461	1965	1965	1965	1965	500
393	20241010	140100	62933961	1963	1963	1963	1963	0
394	20241010	140000	62933961	1963	1963	1963	1963	0
395	20241010	135900	62933961	1963	1963	1963	1963	0
396	20241010	135800	62933961	1963	1963	1963	1963	0
397	20241010	135700	62933961	1963	1963	1963	1963	0
398	20241010	135600	62933961	1963	1963	1963	1963	55
399	20241010	135500	62825996	1965	1965	1965	1965	0
400	20241010	135400	62825996	1965	1965	1965	1965	0
401	20241010	135300	62825996	1965	1965	1965	1965	0
402	20241010	135200	62825996	1965	1965	1965	1965	0
403	20241010	135100	62825996	1965	1965	1965	1965	360
404	20241010	135000	62118596	1965	1965	1965	1965	0
405	20241010	134900	62118596	1965	1965	1965	1965	0
406	20241010	134800	62118596	1965	1965	1965	1965	0
407	20241010	134700	62118596	1965	1965	1965	1965	133
408	20241010	134600	61857251	1965	1965	1965	1965	0
409	20241010	134500	61857251	1965	1965	1965	1965	1582
410	20241010	134400	58748621	1965	1965	1965	1965	0
411	20241010	134300	58748621	1965	1965	1965	1965	0
412	20241010	134200	58748621	1965	1965	1965	1965	0
413	20241010	134100	58748621	1965	1965	1965	1965	94
414	20241010	134000	58563911	1965	1965	1965	1965	0
415	20241010	133900	58563911	1965	1965	1965	1965	0
416	20241010	133800	58563911	1965	1965	1965	1965	0
417	20241010	133700	58563911	1965	1965	1965	1965	1000
418	20241010	133600	56598911	1964	1964	1964	1964	0
419	20241010	133500	56598911	1964	1964	1964	1964	0
420	20241010	133400	56598911	1964	1964	1964	1964	3
421	20241010	133300	56593019	1964	1963	1964	1963	997
422	20241010	133200	54634923	1962	1962	1962	1962	0
423	20241010	133100	54634923	1962	1962	1962	1962	0
424	20241010	133000	54634923	1962	1962	1962	1962	0
425	20241010	132900	54634923	1962	1962	1962	1962	11
426	20241010	132800	54613341	1962	1963	1963	1950	23
427	20241010	132700	54568219	1963	1963	1963	1963	0
428	20241010	132600	54568219	1963	1963	1963	1963	0
429	20241010	132500	54568219	1963	1963	1963	1963	1
430	20241010	132400	54566256	1949	1963	1963	1949	22
431	20241010	132300	54523098	1964	1964	1964	1964	0
432	20241010	132200	54523098	1964	1964	1964	1964	0
433	20241010	132100	54523098	1964	1964	1964	1964	0
434	20241010	132000	54523098	1964	1964	1964	1964	0
435	20241010	131900	54523098	1964	1964	1964	1964	0
436	20241010	131800	54523098	1964	1964	1964	1964	0
437	20241010	131700	54523098	1964	1964	1964	1964	1
438	20241010	131600	54521134	1949	1949	1949	1949	0
439	20241010	131500	54521134	1949	1949	1949	1949	0
440	20241010	131400	54521134	1949	1949	1949	1949	0
441	20241010	131300	54521134	1949	1949	1949	1949	5
442	20241010	131200	54511389	1964	1964	1964	1964	0
443	20241010	131100	54511389	1964	1964	1964	1964	0
444	20241010	131000	54511389	1964	1964	1964	1964	2
445	20241010	130900	54507461	1950	1950	1950	1950	0
446	20241010	130800	54507461	1950	1950	1950	1950	50
447	20241010	130700	54409961	1966	1966	1966	1966	0
448	20241010	130600	54409961	1966	1966	1966	1966	0
449	20241010	130500	54409961	1966	1966	1966	1966	0
450	20241010	130400	54409961	1966	1966	1966	1966	0
451	20241010	130300	54409961	1966	1966	1966	1966	0
452	20241010	130200	54409961	1966	1966	1966	1966	1
453	20241010	130100	54407995	1951	1951	1951	1951	70
454	20241010	130000	54271425	1951	1951	1951	1951	475
455	20241010	125900	53344700	1951	1953	1953	1951	1800
456	20241010	125800	49831590	1967	1967	1967	1967	0
457	20241010	125700	49831590	1967	1967	1967	1967	0
458	20241010	125600	49831590	1967	1967	1967	1967	1
459	20241010	125500	49829623	1966	1966	1966	1966	0
460	20241010	125400	49829623	1966	1966	1966	1966	0
461	20241010	125300	49829623	1966	1966	1966	1966	0
462	20241010	125200	49829623	1966	1966	1966	1966	0
463	20241010	125100	49829623	1966	1966	1966	1966	4
464	20241010	125000	49821759	1966	1966	1966	1966	71
465	20241010	124900	49682173	1951	1955	1955	1951	828
466	20241010	124800	48066283	1967	1967	1967	1967	0
467	20241010	124700	48066283	1967	1967	1967	1967	0
468	20241010	124600	48066283	1967	1967	1967	1967	51
469	20241010	124500	47965966	1967	1967	1967	1967	0
470	20241010	124400	47965966	1967	1967	1967	1967	0
471	20241010	124300	47965966	1967	1967	1967	1967	0
472	20241010	124200	47965966	1967	1967	1967	1967	0
473	20241010	124100	47965966	1967	1967	1967	1967	0
474	20241010	124000	47965966	1967	1967	1967	1967	0
475	20241010	123900	47965966	1967	1967	1967	1967	0
476	20241010	123800	47965966	1967	1967	1967	1967	0
477	20241010	123700	47965966	1967	1967	1967	1967	0
478	20241010	123600	47965966	1967	1967	1967	1967	0
479	20241010	123500	47965966	1967	1967	1967	1967	0
480	20241010	123400	47965966	1967	1967	1967	1967	0
481	20241010	123300	47965966	1967	1967	1967	1967	0
482	20241010	123200	47965966	1967	1967	1967	1967	0
483	20241010	123100	47965966	1967	1967	1967	1967	0
484	20241010	123000	47965966	1967	1966	1967	1966	50
485	20241010	122900	47867629	1967	1967	1967	1967	0
486	20241010	122800	47867629	1967	1967	1967	1967	0
487	20241010	122700	47867629	1967	1967	1967	1967	0
488	20241010	122600	47867629	1967	1967	1967	1967	0
489	20241010	122500	47867629	1967	1967	1967	1967	0
490	20241010	122400	47867629	1967	1967	1967	1967	1
491	20241010	122300	47865662	1969	1969	1969	1969	0
492	20241010	122200	47865662	1969	1969	1969	1969	0
493	20241010	122100	47865662	1969	1969	1969	1969	0
494	20241010	122000	47865662	1969	1969	1969	1969	0
495	20241010	121900	47865662	1969	1969	1969	1969	0
496	20241010	121800	47865662	1969	1969	1969	1969	29
497	20241010	121700	47808561	1953	1953	1953	1953	0
498	20241010	121600	47808561	1953	1953	1953	1953	42
499	20241010	121500	47726535	1970	1970	1970	1970	100
500	20241010	121400	47529535	1970	1970	1970	1970	0
501	20241010	121300	47529535	1970	1970	1970	1970	0
502	20241010	121200	47529535	1970	1952	1970	1952	51
503	20241010	121100	47429965	1951	1951	1951	1951	0
504	20241010	121000	47429965	1951	1951	1951	1951	0
505	20241010	120900	47429965	1951	1951	1951	1951	0
506	20241010	120800	47429965	1951	1951	1951	1951	500
507	20241010	120700	46454465	1951	1953	1953	1951	1000
508	20241010	120600	44503189	1971	1971	1971	1971	0
509	20241010	120500	44503189	1971	1971	1971	1971	0
510	20241010	120400	44503189	1971	1971	1971	1971	0
511	20241010	120300	44503189	1971	1971	1971	1971	10
512	20241010	120200	44483479	1972	1972	1972	1972	0
513	20241010	120100	44483479	1972	1972	1972	1972	0
514	20241010	120000	44483479	1972	1972	1972	1972	0
515	20241010	115900	44483479	1972	1972	1972	1972	0
516	20241010	115800	44483479	1972	1972	1972	1972	0
517	20241010	115700	44483479	1972	1972	1972	1972	0
518	20241010	115600	44483479	1972	1964	1972	1964	5349
519	20241010	115500	33947535	1955	1955	1955	1955	223
520	20241010	115400	33511570	1954	1953	1955	1953	1286
521	20241010	115300	30999071	1953	1953	1953	1953	0
522	20241010	115200	30999071	1953	1953	1953	1953	0
523	20241010	115100	30999071	1953	1953	1953	1953	0
524	20241010	115000	30999071	1953	1953	1953	1953	0
525	20241010	114900	30999071	1953	1950	1953	1950	3
526	20241010	114800	30993218	1949	1949	1949	1949	2
527	20241010	114700	30989320	1949	1949	1949	1949	95
528	20241010	114600	30804165	1949	1949	1949	1949	0
529	20241010	114500	30804165	1949	1949	1949	1949	0
530	20241010	114400	30804165	1949	1949	1949	1949	0
531	20241010	114300	30804165	1949	1949	1949	1949	0
532	20241010	114200	30804165	1949	1949	1949	1949	2
533	20241010	114100	30800267	1949	1949	1949	1949	0
534	20241010	114000	30800267	1949	1949	1949	1949	0
535	20241010	113900	30800267	1949	1949	1949	1949	0
536	20241010	113800	30800267	1949	1949	1949	1949	0
537	20241010	113700	30800267	1949	1949	1949	1949	0
538	20241010	113600	30800267	1949	1949	1949	1949	0
539	20241010	113500	30800267	1949	1949	1949	1949	0
540	20241010	113400	30800267	1949	1949	1949	1949	0
541	20241010	113300	30800267	1949	1949	1949	1949	0
542	20241010	113200	30800267	1949	1949	1949	1949	0
543	20241010	113100	30800267	1949	1949	1949	1949	0
544	20241010	113000	30800267	1949	1949	1949	1949	4
545	20241010	112900	30792471	1949	1949	1949	1949	0
546	20241010	112800	30792471	1949	1949	1949	1949	1
547	20241010	112700	30790522	1942	1949	1949	1942	2
548	20241010	112600	30786631	1953	1953	1953	1953	1
549	20241010	112500	30784678	1943	1943	1943	1943	9
550	20241010	112400	30767191	1953	1953	1953	1953	0
551	20241010	112300	30767191	1953	1953	1953	1953	0
552	20241010	112200	30767191	1953	1953	1953	1953	0
553	20241010	112100	30767191	1953	1953	1953	1953	954
554	20241010	112000	28904029	1954	1954	1954	1954	0
555	20241010	111900	28904029	1954	1953	1954	1953	568
556	20241010	111800	27794285	1953	1953	1953	1953	0
557	20241010	111700	27794285	1953	1953	1953	1953	0
558	20241010	111600	27794285	1953	1953	1953	1953	1
559	20241010	111500	27792332	1952	1952	1952	1952	1
560	20241010	111400	27790380	1942	1942	1942	1942	100
561	20241010	111300	27596180	1942	1942	1942	1942	0
562	20241010	111200	27596180	1942	1942	1942	1942	36
563	20241010	111100	27526268	1942	1942	1942	1942	0
564	20241010	111000	27526268	1942	1942	1942	1942	16
565	20241010	110900	27495196	1942	1942	1942	1942	0
566	20241010	110800	27495196	1942	1942	1942	1942	1
567	20241010	110700	27493254	1954	1953	1954	1953	3
568	20241010	110600	27487394	1954	1954	1954	1954	0
569	20241010	110500	27487394	1954	1954	1954	1954	0
570	20241010	110400	27487394	1954	1954	1954	1954	0
571	20241010	110300	27487394	1954	1954	1954	1954	0
572	20241010	110200	27487394	1954	1954	1954	1954	0
573	20241010	110100	27487394	1954	1954	1954	1954	0
574	20241010	110000	27487394	1954	1954	1954	1954	0
575	20241010	105900	27487394	1954	1954	1954	1954	0
576	20241010	105800	27487394	1954	1954	1954	1954	0
577	20241010	105700	27487394	1954	1954	1954	1954	0
578	20241010	105600	27487394	1954	1954	1954	1954	0
579	20241010	105500	27487394	1954	1954	1954	1954	0
580	20241010	105400	27487394	1954	1954	1954	1954	0
581	20241010	105300	27487394	1954	1954	1954	1954	0
582	20241010	105200	27487394	1954	1954	1954	1954	0
583	20241010	105100	27487394	1954	1954	1954	1954	0
584	20241010	105000	27487394	1954	1954	1954	1954	0
585	20241010	104900	27487394	1954	1954	1954	1954	0
586	20241010	104800	27487394	1954	1954	1954	1954	9
587	20241010	104700	27469808	1954	1954	1954	1954	1
588	20241010	104600	27467854	1940	1949	1949	1940	300
589	20241010	104500	26885676	1951	1951	1951	1951	1
590	20241010	104400	26883725	1955	1955	1955	1955	0
591	20241010	104300	26883725	1955	1955	1955	1955	0
592	20241010	104200	26883725	1955	1955	1955	1955	0
593	20241010	104100	26883725	1955	1955	1955	1955	1
594	20241010	104000	26881770	1942	1942	1942	1942	0
595	20241010	103900	26881770	1942	1942	1942	1942	113
596	20241010	103800	26662324	1942	1941	1942	1939	568
597	20241010	103700	25560797	1942	1948	1948	1942	5698
598	20241010	103600	14477006	1947	1950	1950	1947	142
599	20241010	103500	14200376	1950	1951	1951	1950	125
600	20241010	103400	13956520	1952	1952	1952	1952	200
601	20241010	103300	13566120	1952	1952	1952	1952	0
602	20241010	103200	13566120	1952	1952	1952	1952	1
603	20241010	103100	13564168	1952	1952	1952	1952	0
604	20241010	103000	13564168	1952	1955	1955	1952	26
605	20241010	102900	13513341	1964	1964	1964	1964	0
606	20241010	102800	13513341	1964	1964	1964	1964	0
607	20241010	102700	13513341	1964	1964	1964	1964	0
608	20241010	102600	13513341	1964	1964	1964	1964	0
609	20241010	102500	13513341	1964	1964	1964	1964	0
610	20241010	102400	13513341	1964	1964	1964	1964	21
611	20241010	102300	13472097	1964	1964	1964	1964	0
612	20241010	102200	13472097	1964	1964	1964	1964	0
613	20241010	102100	13472097	1964	1964	1964	1964	10
614	20241010	102000	13452457	1964	1955	1964	1955	4
615	20241010	101900	13444610	1954	1954	1954	1954	10
616	20241010	101800	13425070	1952	1952	1952	1952	11
617	20241010	101700	13403598	1953	1953	1953	1953	0
618	20241010	101600	13403598	1953	1955	1955	1953	105
619	20241010	101500	13198523	1964	1964	1964	1964	10
620	20241010	101400	13178883	1965	1965	1965	1965	0
621	20241010	101300	13178883	1965	1965	1965	1965	0
622	20241010	101200	13178883	1965	1965	1965	1965	0
623	20241010	101100	13178883	1965	1965	1965	1965	0
624	20241010	101000	13178883	1965	1965	1965	1965	0
625	20241010	100900	13178883	1965	1965	1965	1965	3
626	20241010	100800	13172988	1965	1965	1965	1965	175
627	20241010	100700	12829113	1965	1964	1965	1964	51
628	20241010	100600	12728902	1964	1964	1964	1964	0
629	20241010	100500	12728902	1964	1961	1964	1961	5
630	20241010	100400	12719085	1952	1952	1952	1952	0
631	20241010	100300	12719085	1952	1952	1952	1952	0
632	20241010	100200	12719085	1952	1953	1953	1952	10
633	20241010	100100	12699563	1965	1965	1965	1965	3
634	20241010	100000	12693668	1965	1965	1965	1965	0
635	20241010	095900	12693668	1965	1965	1965	1965	0
636	20241010	095800	12693668	1965	1965	1965	1965	2
637	20241010	095700	12689738	1965	1965	1965	1965	8
638	20241010	095600	12674018	1965	1952	1965	1952	127
639	20241010	095500	12425451	1966	1966	1966	1966	0
640	20241010	095400	12425451	1966	1966	1966	1966	0
641	20241010	095300	12425451	1966	1965	1966	1965	130
642	20241010	095200	12169943	1966	1966	1966	1966	0
643	20241010	095100	12169943	1966	1966	1966	1966	0
644	20241010	095000	12169943	1966	1966	1966	1966	0
645	20241010	094900	12169943	1966	1966	1966	1966	0
646	20241010	094800	12169943	1966	1966	1966	1966	0
647	20241010	094700	12169943	1966	1966	1966	1966	0
648	20241010	094600	12169943	1966	1966	1966	1966	30
649	20241010	094500	12110963	1966	1952	1966	1952	81
650	20241010	094400	11952182	1966	1966	1966	1966	5
651	20241010	094300	11942352	1966	1966	1966	1966	2
652	20241010	094200	11938420	1966	1966	1966	1966	12
653	20241010	094100	11914828	1967	1967	1967	1967	0
654	20241010	094000	11914828	1967	1967	1967	1967	31
655	20241010	093900	11853851	1967	1963	1967	1963	2
656	20241010	093800	11849921	1947	1951	1951	1945	2352
657	20241010	093700	7272458	1967	1967	1967	1967	0
658	20241010	093600	7272458	1967	1967	1967	1967	1
659	20241010	093500	7270491	1951	1955	1955	1951	1439
660	20241010	093400	4457326	1969	1969	1969	1969	0
661	20241010	093300	4457326	1969	1969	1969	1969	0
662	20241010	093200	4457326	1969	1969	1969	1969	0
663	20241010	093100	4457326	1969	1969	1969	1969	0
664	20241010	093000	4457326	1969	1969	1969	1969	4
665	20241010	092900	4449450	1971	1971	1971	1971	0
666	20241010	092800	4449450	1971	1971	1971	1971	0
667	20241010	092700	4449450	1971	1971	1971	1971	0
668	20241010	092600	4449450	1971	1971	1971	1971	0
669	20241010	092500	4449450	1971	1971	1971	1971	1
670	20241010	092400	4447479	1971	1971	1971	1971	0
671	20241010	092300	4447479	1971	1969	1971	1969	25
672	20241010	092200	4398208	1973	1973	1973	1973	0
673	20241010	092100	4398208	1973	1973	1973	1973	0
674	20241010	092000	4398208	1973	1973	1973	1973	0
675	20241010	091900	4398208	1973	1973	1973	1973	1
676	20241010	091800	4396235	1950	1953	1953	1950	1187
677	20241010	091700	2080758	1953	1975	1975	1953	6
678	20241010	091600	2068930	1975	1956	1975	1954	138
679	20241010	091500	1799011	1957	1976	1976	1957	223
680	20241010	091400	1362063	1977	1977	1977	1977	0
681	20241010	091300	1362063	1977	1977	1977	1977	1
682	20241010	091200	1360086	1959	1957	1959	1957	51
683	20241010	091100	1260179	1977	1977	1977	1977	0
684	20241010	091000	1260179	1977	1977	1977	1977	0
685	20241010	090900	1260179	1977	1977	1977	1977	2
686	20241010	090800	1256225	1977	1977	1977	1977	2
687	20241010	090700	1252271	1965	1970	1970	1965	369
688	20241010	090600	527096	1965	1964	1965	1964	54
689	20241010	090500	421011	1959	1959	1959	1959	20
690	20241010	090400	381831	1953	1953	1953	1953	12
691	20241010	090300	358395	1953	1953	1953	1953	0
692	20241010	090200	358395	1953	1965	1965	1953	105
693	20241010	090100	153270	1965	1965	1965	1965	0
694	20241010	090000	153270	1965	1965	1965	1965	78