KissMeData/071850/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	194700	99948389	1969	1969	1969	1969	66
3	20231115	194600	99948389	1969	1969	1969	1969	0
4	20231115	194500	99948389	1969	1969	1969	1969	0
5	20231115	194400	99948389	1969	1969	1969	1969	0
6	20231115	194300	99948389	1969	1969	1969	1969	0
7	20231115	194200	99948389	1969	1969	1969	1969	0
8	20231115	194100	99948389	1969	1969	1969	1969	0
9	20231115	194000	99948389	1969	1969	1969	1969	0
10	20231115	193900	99948389	1969	1969	1969	1969	0
11	20231115	193800	99948389	1969	1969	1969	1969	0
12	20231115	193700	99948389	1969	1969	1969	1969	0
13	20231115	193600	99948389	1969	1969	1969	1969	0
14	20231115	193500	99948389	1969	1969	1969	1969	0
15	20231115	193400	99948389	1969	1969	1969	1969	0
16	20231115	193300	99948389	1969	1969	1969	1969	0
17	20231115	193200	99948389	1969	1969	1969	1969	0
18	20231115	193100	99948389	1969	1969	1969	1969	0
19	20231115	193000	99948389	1969	1969	1969	1969	0
20	20231115	192900	99948389	1969	1969	1969	1969	0
21	20231115	192800	99948389	1969	1969	1969	1969	0
22	20231115	192700	99948389	1969	1969	1969	1969	0
23	20231115	192600	99948389	1969	1969	1969	1969	0
24	20231115	192500	99948389	1969	1969	1969	1969	0
25	20231115	192400	99948389	1969	1969	1969	1969	0
26	20231115	192300	99948389	1969	1969	1969	1969	0
27	20231115	192200	99948389	1969	1969	1969	1969	0
28	20231115	192100	99948389	1969	1969	1969	1969	0
29	20231115	192000	99948389	1969	1969	1969	1969	0
30	20231115	191900	99948389	1969	1969	1969	1969	0
31	20231115	191800	99948389	1969	1969	1969	1969	0
32	20231115	191700	99948389	1969	1969	1969	1969	66
33	20231115	191600	99948389	1969	1969	1969	1969	0
34	20231115	191500	99948389	1969	1969	1969	1969	0
35	20231115	191400	99948389	1969	1969	1969	1969	0
36	20231115	191300	99948389	1969	1969	1969	1969	0
37	20231115	191200	99948389	1969	1969	1969	1969	0
38	20231115	191100	99948389	1969	1969	1969	1969	0
39	20231115	191000	99948389	1969	1969	1969	1969	0
40	20231115	190900	99948389	1969	1969	1969	1969	0
41	20231115	190800	99948389	1969	1969	1969	1969	0
42	20231115	190700	99948389	1969	1969	1969	1969	0
43	20231115	190600	99948389	1969	1969	1969	1969	0
44	20231115	190500	99948389	1969	1969	1969	1969	0
45	20231115	190400	99948389	1969	1969	1969	1969	0
46	20231115	190300	99948389	1969	1969	1969	1969	0
47	20231115	190200	99948389	1969	1969	1969	1969	0
48	20231115	190100	99948389	1969	1969	1969	1969	0
49	20231115	190000	99948389	1969	1969	1969	1969	0
50	20231115	185900	99948389	1969	1969	1969	1969	0
51	20231115	185800	99948389	1969	1969	1969	1969	0
52	20231115	185700	99948389	1969	1969	1969	1969	0
53	20231115	185600	99948389	1969	1969	1969	1969	0
54	20231115	185500	99948389	1969	1969	1969	1969	0
55	20231115	185400	99948389	1969	1969	1969	1969	0
56	20231115	185300	99948389	1969	1969	1969	1969	0
57	20231115	185200	99948389	1969	1969	1969	1969	0
58	20231115	185100	99948389	1969	1969	1969	1969	0
59	20231115	185000	99948389	1969	1969	1969	1969	0
60	20231115	184900	99948389	1969	1969	1969	1969	0
61	20231115	184800	99948389	1969	1969	1969	1969	0
62	20231115	184700	99948389	1969	1969	1969	1969	66
63	20231115	184600	99948389	1969	1969	1969	1969	0
64	20231115	184500	99948389	1969	1969	1969	1969	0
65	20231115	184400	99948389	1969	1969	1969	1969	0
66	20231115	184300	99948389	1969	1969	1969	1969	0
67	20231115	184200	99948389	1969	1969	1969	1969	0
68	20231115	184100	99948389	1969	1969	1969	1969	0
69	20231115	184000	99948389	1969	1969	1969	1969	0
70	20231115	183900	99948389	1969	1969	1969	1969	0
71	20231115	183800	99948389	1969	1969	1969	1969	0
72	20231115	183700	99948389	1969	1969	1969	1969	0
73	20231115	183600	99948389	1969	1969	1969	1969	0
74	20231115	183500	99948389	1969	1969	1969	1969	0
75	20231115	183400	99948389	1969	1969	1969	1969	0
76	20231115	183300	99948389	1969	1969	1969	1969	0
77	20231115	183200	99948389	1969	1969	1969	1969	0
78	20231115	183100	99948389	1969	1969	1969	1969	0
79	20231115	183000	99948389	1969	1969	1969	1969	0
80	20231115	182900	99948389	1969	1969	1969	1969	0
81	20231115	182800	99948389	1969	1969	1969	1969	0
82	20231115	182700	99948389	1969	1969	1969	1969	0
83	20231115	182600	99948389	1969	1969	1969	1969	0
84	20231115	182500	99948389	1969	1969	1969	1969	0
85	20231115	182400	99948389	1969	1969	1969	1969	0
86	20231115	182300	99948389	1969	1969	1969	1969	0
87	20231115	182200	99948389	1969	1969	1969	1969	0
88	20231115	182100	99948389	1969	1969	1969	1969	0
89	20231115	182000	99948389	1969	1969	1969	1969	0
90	20231115	181900	99948389	1969	1969	1969	1969	0
91	20231115	181800	99948389	1969	1969	1969	1969	0
92	20231115	181700	99948389	1969	1969	1969	1969	66
93	20231115	181600	99948389	1969	1969	1969	1969	0
94	20231115	181500	99948389	1969	1969	1969	1969	0
95	20231115	181400	99948389	1969	1969	1969	1969	0
96	20231115	181300	99948389	1969	1969	1969	1969	0
97	20231115	181200	99948389	1969	1969	1969	1969	0
98	20231115	181100	99948389	1969	1969	1969	1969	0
99	20231115	181000	99948389	1969	1969	1969	1969	0
100	20231115	180900	99948389	1969	1969	1969	1969	0
101	20231115	180800	99948389	1969	1969	1969	1969	0
102	20231115	180700	99948389	1969	1969	1969	1969	0
103	20231115	180600	99948389	1969	1969	1969	1969	0
104	20231115	180500	99948389	1969	1969	1969	1969	0
105	20231115	180400	99948389	1969	1969	1969	1969	0
106	20231115	180300	99948389	1969	1969	1969	1969	0
107	20231115	180200	99948389	1969	1969	1969	1969	0
108	20231115	180100	99948389	1969	1969	1969	1969	0
109	20231115	180000	99948389	1969	1969	1969	1969	0
110	20231115	175900	99948389	1969	1969	1969	1969	0
111	20231115	175800	99948389	1969	1969	1969	1969	0
112	20231115	175700	99948389	1969	1969	1969	1969	0
113	20231115	175600	99948389	1969	1969	1969	1969	0
114	20231115	175500	99948389	1969	1969	1969	1969	0
115	20231115	175400	99948389	1969	1969	1969	1969	0
116	20231115	175300	99948389	1969	1969	1969	1969	0
117	20231115	175200	99948389	1969	1969	1969	1969	0
118	20231115	175100	99948389	1969	1969	1969	1969	0
119	20231115	175000	99948389	1969	1969	1969	1969	0
120	20231115	174900	99948389	1969	1969	1969	1969	0
121	20231115	174800	99948389	1969	1969	1969	1969	0
122	20231115	174700	99948389	1969	1969	1969	1969	66
123	20231115	174600	99948389	1969	1969	1969	1969	0
124	20231115	174500	99948389	1969	1969	1969	1969	0
125	20231115	174400	99948389	1969	1969	1969	1969	0
126	20231115	174300	99948389	1969	1969	1969	1969	0
127	20231115	174200	99948389	1969	1969	1969	1969	0
128	20231115	174100	99948389	1969	1969	1969	1969	0
129	20231115	174000	99948389	1969	1969	1969	1969	0
130	20231115	173900	99948389	1969	1969	1969	1969	0
131	20231115	173800	99948389	1969	1969	1969	1969	0
132	20231115	173700	99948389	1969	1969	1969	1969	0
133	20231115	173600	99948389	1969	1969	1969	1969	0
134	20231115	173500	99948389	1969	1969	1969	1969	0
135	20231115	173400	99948389	1969	1969	1969	1969	0
136	20231115	173300	99948389	1969	1969	1969	1969	0
137	20231115	173200	99948389	1969	1969	1969	1969	0
138	20231115	173100	99948389	1969	1969	1969	1969	0
139	20231115	173000	99948389	1969	1969	1969	1969	0
140	20231115	172900	99948389	1969	1969	1969	1969	0
141	20231115	172800	99948389	1969	1969	1969	1969	0
142	20231115	172700	99948389	1969	1969	1969	1969	0
143	20231115	172600	99948389	1969	1969	1969	1969	0
144	20231115	172500	99948389	1969	1969	1969	1969	0
145	20231115	172400	99948389	1969	1969	1969	1969	0
146	20231115	172300	99948389	1969	1969	1969	1969	0
147	20231115	172200	99948389	1969	1969	1969	1969	0
148	20231115	172100	99948389	1969	1969	1969	1969	0
149	20231115	172000	99948389	1969	1969	1969	1969	0
150	20231115	171900	99948389	1969	1969	1969	1969	0
151	20231115	171800	99948389	1969	1969	1969	1969	0
152	20231115	171700	99948389	1969	1969	1969	1969	66
153	20231115	171600	99948389	1969	1969	1969	1969	0
154	20231115	171500	99948389	1969	1969	1969	1969	0
155	20231115	171400	99948389	1969	1969	1969	1969	0
156	20231115	171300	99948389	1969	1969	1969	1969	0
157	20231115	171200	99948389	1969	1969	1969	1969	0
158	20231115	171100	99948389	1969	1969	1969	1969	0
159	20231115	171000	99948389	1969	1969	1969	1969	0
160	20231115	170900	99948389	1969	1969	1969	1969	0
161	20231115	170800	99948389	1969	1969	1969	1969	0
162	20231115	170700	99948389	1969	1969	1969	1969	0
163	20231115	170600	99948389	1969	1969	1969	1969	0
164	20231115	170500	99948389	1969	1969	1969	1969	0
165	20231115	170400	99948389	1969	1969	1969	1969	0
166	20231115	170300	99948389	1969	1969	1969	1969	0
167	20231115	170200	99948389	1969	1969	1969	1969	0
168	20231115	170100	99948389	1969	1969	1969	1969	0
169	20231115	170000	99948389	1969	1969	1969	1969	0
170	20231115	165900	99948389	1969	1969	1969	1969	0
171	20231115	165800	99948389	1969	1969	1969	1969	0
172	20231115	165700	99948389	1969	1969	1969	1969	0
173	20231115	165600	99948389	1969	1969	1969	1969	0
174	20231115	165500	99948389	1969	1969	1969	1969	0
175	20231115	165400	99948389	1969	1969	1969	1969	0
176	20231115	165300	99948389	1969	1969	1969	1969	0
177	20231115	165200	99948389	1969	1969	1969	1969	0
178	20231115	165100	99948389	1969	1969	1969	1969	0
179	20231115	165000	99948389	1969	1969	1969	1969	0
180	20231115	164900	99948389	1969	1969	1969	1969	0
181	20231115	164800	99948389	1969	1969	1969	1969	0
182	20231115	164700	99948389	1969	1969	1969	1969	66
183	20231115	164600	99948389	1969	1969	1969	1969	0
184	20231115	164500	99948389	1969	1969	1969	1969	0
185	20231115	164400	99948389	1969	1969	1969	1969	0
186	20231115	164300	99948389	1969	1969	1969	1969	0
187	20231115	164200	99948389	1969	1969	1969	1969	0
188	20231115	164100	99948389	1969	1969	1969	1969	0
189	20231115	164000	99948389	1969	1969	1969	1969	0
190	20231115	163900	99948389	1969	1969	1969	1969	0
191	20231115	163800	99948389	1969	1969	1969	1969	0
192	20231115	163700	99948389	1969	1969	1969	1969	0
193	20231115	163600	99948389	1969	1969	1969	1969	0
194	20231115	163500	99948389	1969	1969	1969	1969	0
195	20231115	163400	99948389	1969	1969	1969	1969	0
196	20231115	163300	99948389	1969	1969	1969	1969	0
197	20231115	163200	99948389	1969	1969	1969	1969	0
198	20231115	163100	99948389	1969	1969	1969	1969	0
199	20231115	163000	99948389	1969	1969	1969	1969	0
200	20231115	162900	99948389	1969	1969	1969	1969	0
201	20231115	162800	99948389	1969	1969	1969	1969	0
202	20231115	162700	99948389	1969	1969	1969	1969	0
203	20231115	162600	99948389	1969	1969	1969	1969	0
204	20231115	162500	99948389	1969	1969	1969	1969	0
205	20231115	162400	99948389	1969	1969	1969	1969	0
206	20231115	162300	99948389	1969	1969	1969	1969	0
207	20231115	162200	99948389	1969	1969	1969	1969	0
208	20231115	162100	99948389	1969	1969	1969	1969	0
209	20231115	162000	99948389	1969	1969	1969	1969	0
210	20231115	161900	99948389	1969	1969	1969	1969	0
211	20231115	161800	99948389	1969	1969	1969	1969	0
212	20231115	161700	99948389	1969	1969	1969	1969	66
213	20231115	161600	99948389	1969	1969	1969	1969	0
214	20231115	161500	99948389	1969	1969	1969	1969	0
215	20231115	161400	99948389	1969	1969	1969	1969	0
216	20231115	161300	99948389	1969	1969	1969	1969	0
217	20231115	161200	99948389	1969	1969	1969	1969	0
218	20231115	161100	99948389	1969	1969	1969	1969	0
219	20231115	161000	99948389	1969	1969	1969	1969	0
220	20231115	160900	99948389	1969	1969	1969	1969	0
221	20231115	160800	99948389	1969	1969	1969	1969	0
222	20231115	160700	99948389	1969	1969	1969	1969	0
223	20231115	160600	99948389	1969	1969	1969	1969	0
224	20231115	160500	99948389	1969	1969	1969	1969	0
225	20231115	160400	99948389	1969	1969	1969	1969	0
226	20231115	160300	99948389	1969	1969	1969	1969	0
227	20231115	160200	99948389	1969	1969	1969	1969	0
228	20231115	160100	99948389	1969	1969	1969	1969	0
229	20231115	160000	99948389	1969	1969	1969	1969	0
230	20231115	155900	99948389	1969	1969	1969	1969	0
231	20231115	155800	99948389	1969	1969	1969	1969	0
232	20231115	155700	99948389	1969	1969	1969	1969	0
233	20231115	155600	99948389	1969	1969	1969	1969	0
234	20231115	155500	99948389	1969	1969	1969	1969	0
235	20231115	155400	99948389	1969	1969	1969	1969	0
236	20231115	155300	99948389	1969	1969	1969	1969	0
237	20231115	155200	99948389	1969	1969	1969	1969	0
238	20231115	155100	99948389	1969	1969	1969	1969	0
239	20231115	155000	99948389	1969	1969	1969	1969	0
240	20231115	154900	99948389	1969	1969	1969	1969	0
241	20231115	154800	99948389	1969	1969	1969	1969	0
242	20231115	154700	99948389	1969	1969	1969	1969	66
243	20231115	154600	99948389	1969	1969	1969	1969	0
244	20231115	154500	99948389	1969	1969	1969	1969	0
245	20231115	154400	99948389	1969	1969	1969	1969	0
246	20231115	154300	99948389	1969	1969	1969	1969	0
247	20231115	154200	99948389	1969	1969	1969	1969	0
248	20231115	154100	99948389	1969	1969	1969	1969	0
249	20231115	154000	99948389	1969	1969	1969	1969	0
250	20231115	153900	99948389	1969	1969	1969	1969	0
251	20231115	153800	99948389	1969	1969	1969	1969	0
252	20231115	153700	99948389	1969	1969	1969	1969	0
253	20231115	153600	99948389	1969	1969	1969	1969	0
254	20231115	153500	99948389	1969	1969	1969	1969	0
255	20231115	153400	99948389	1969	1969	1969	1969	0
256	20231115	153300	99948389	1969	1969	1969	1969	0
257	20231115	153200	99948389	1969	1969	1969	1969	0
258	20231115	153100	99948389	1969	1969	1969	1969	0
259	20231115	153000	99948389	1969	1969	1969	1969	66
260	20231115	152900	99818435	1969	1969	1969	1969	0
261	20231115	152800	99818435	1969	1969	1969	1969	0
262	20231115	152700	99818435	1969	1969	1969	1969	0
263	20231115	152600	99818435	1969	1969	1969	1969	0
264	20231115	152500	99818435	1969	1969	1969	1969	0
265	20231115	152400	99818435	1969	1969	1969	1969	0
266	20231115	152300	99818435	1969	1969	1969	1969	0
267	20231115	152200	99818435	1969	1969	1969	1969	0
268	20231115	152100	99818435	1969	1969	1969	1969	0
269	20231115	152000	99818435	1969	1969	1969	1969	0
270	20231115	151900	99818435	1969	1965	1969	1965	168
271	20231115	151800	99487842	1963	1960	1965	1960	286
272	20231115	151700	98927226	1960	1960	1960	1960	0
273	20231115	151600	98927226	1960	1960	1960	1960	100
274	20231115	151500	98731226	1959	1957	1960	1957	16
275	20231115	151400	98699873	1957	1957	1957	1957	0
276	20231115	151300	98699873	1957	1957	1957	1957	0
277	20231115	151200	98699873	1957	1957	1957	1957	1
278	20231115	151100	98697916	1960	1960	1960	1960	0
279	20231115	151000	98697916	1960	1960	1960	1960	0
280	20231115	150900	98697916	1960	1960	1960	1960	0
281	20231115	150800	98697916	1960	1960	1960	1960	0
282	20231115	150700	98697916	1960	1960	1960	1960	0
283	20231115	150600	98697916	1960	1960	1960	1960	0
284	20231115	150500	98697916	1960	1960	1960	1960	0
285	20231115	150400	98697916	1960	1955	1960	1955	5
286	20231115	150300	98688121	1955	1955	1955	1955	0
287	20231115	150200	98688121	1955	1955	1955	1955	0
288	20231115	150100	98688121	1955	1955	1955	1955	401
289	20231115	150000	97904166	1955	1955	1955	1955	0
290	20231115	145900	97904166	1955	1955	1955	1955	1
291	20231115	145800	97902211	1952	1952	1952	1952	0
292	20231115	145700	97902211	1952	1952	1952	1952	0
293	20231115	145600	97902211	1952	1952	1952	1952	30
294	20231115	145500	97843651	1955	1955	1955	1955	0
295	20231115	145400	97843651	1955	1955	1955	1955	0
296	20231115	145300	97843651	1955	1955	1955	1955	0
297	20231115	145200	97843651	1955	1955	1955	1955	0
298	20231115	145100	97843651	1955	1955	1955	1955	0
299	20231115	145000	97843651	1955	1955	1955	1955	0
300	20231115	144900	97843651	1955	1955	1955	1955	0
301	20231115	144800	97843651	1955	1955	1955	1955	5
302	20231115	144700	97833876	1952	1952	1952	1952	1076
303	20231115	144600	95733524	1952	1952	1952	1952	0
304	20231115	144500	95733524	1952	1952	1952	1952	0
305	20231115	144400	95733524	1952	1952	1952	1952	0
306	20231115	144300	95733524	1952	1952	1952	1952	0
307	20231115	144200	95733524	1952	1952	1952	1952	0
308	20231115	144100	95733524	1952	1952	1952	1952	0
309	20231115	144000	95733524	1952	1952	1952	1952	0
310	20231115	143900	95733524	1952	1952	1952	1952	0
311	20231115	143800	95733524	1952	1952	1952	1952	0
312	20231115	143700	95733524	1952	1952	1952	1952	0
313	20231115	143600	95733524	1952	1952	1952	1952	100
314	20231115	143500	95538324	1952	1952	1960	1952	398
315	20231115	143400	94761178	1952	1951	1952	1951	81
316	20231115	143300	94603067	1952	1952	1954	1952	6
317	20231115	143200	94591349	1949	1949	1949	1949	4775
318	20231115	143100	85284874	1949	1949	1949	1949	76
319	20231115	143000	85136750	1948	1948	1948	1948	1
320	20231115	142900	85134802	1948	1948	1948	1948	0
321	20231115	142800	85134802	1948	1948	1948	1948	0
322	20231115	142700	85134802	1948	1948	1948	1948	0
323	20231115	142600	85134802	1948	1948	1948	1948	0
324	20231115	142500	85134802	1948	1948	1948	1948	0
325	20231115	142400	85134802	1948	1948	1948	1948	0
326	20231115	142300	85134802	1948	1948	1948	1948	0
327	20231115	142200	85134802	1948	1946	1948	1946	2
328	20231115	142100	85130908	1949	1949	1949	1949	22
329	20231115	142000	85088030	1950	1950	1950	1950	0
330	20231115	141900	85088030	1950	1950	1950	1950	0
331	20231115	141800	85088030	1950	1950	1950	1950	0
332	20231115	141700	85088030	1950	1952	1952	1950	159
333	20231115	141600	84777742	1950	1950	1950	1950	0
334	20231115	141500	84777742	1950	1949	1950	1949	1091
335	20231115	141400	82651370	1950	1950	1950	1950	0
336	20231115	141300	82651370	1950	1950	1950	1950	0
337	20231115	141200	82651370	1950	1950	1950	1950	0
338	20231115	141100	82651370	1950	1950	1950	1950	0
339	20231115	141000	82651370	1950	1950	1950	1950	0
340	20231115	140900	82651370	1950	1950	1950	1950	0
341	20231115	140800	82651370	1950	1950	1950	1950	0
342	20231115	140700	82651370	1950	1950	1950	1950	0
343	20231115	140600	82651370	1950	1950	1950	1950	0
344	20231115	140500	82651370	1950	1950	1950	1950	0
345	20231115	140400	82651370	1950	1954	1954	1950	1387
346	20231115	140300	79945923	1956	1956	1956	1956	0
347	20231115	140200	79945923	1956	1958	1958	1956	2
348	20231115	140100	79942009	1957	1957	1957	1957	0
349	20231115	140000	79942009	1957	1957	1957	1957	0
350	20231115	135900	79942009	1957	1957	1957	1957	0
351	20231115	135800	79942009	1957	1957	1957	1957	0
352	20231115	135700	79942009	1957	1957	1957	1957	1000
353	20231115	135600	77985009	1956	1956	1956	1956	13
354	20231115	135500	77959581	1957	1957	1957	1957	0
355	20231115	135400	77959581	1957	1957	1957	1957	0
356	20231115	135300	77959581	1957	1957	1957	1957	1
357	20231115	135200	77957624	1955	1955	1955	1955	0
358	20231115	135100	77957624	1955	1959	1959	1955	1000
359	20231115	135000	76002204	1959	1959	1959	1959	10
360	20231115	134900	75982614	1960	1960	1960	1960	0
361	20231115	134800	75982614	1960	1960	1960	1960	0
362	20231115	134700	75982614	1960	1960	1960	1960	0
363	20231115	134600	75982614	1960	1960	1960	1960	0
364	20231115	134500	75982614	1960	1960	1960	1960	0
365	20231115	134400	75982614	1960	1960	1960	1960	0
366	20231115	134300	75982614	1960	1960	1960	1960	0
367	20231115	134200	75982614	1960	1960	1960	1960	0
368	20231115	134100	75982614	1960	1960	1960	1960	0
369	20231115	134000	75982614	1960	1960	1960	1960	0
370	20231115	133900	75982614	1960	1960	1960	1960	0
371	20231115	133800	75982614	1960	1960	1960	1960	0
372	20231115	133700	75982614	1960	1960	1960	1960	0
373	20231115	133600	75982614	1960	1960	1960	1960	0
374	20231115	133500	75982614	1960	1960	1960	1960	0
375	20231115	133400	75982614	1960	1960	1960	1960	0
376	20231115	133300	75982614	1960	1964	1964	1960	1182
377	20231115	133200	73665815	1964	1964	1964	1964	0
378	20231115	133100	73665815	1964	1964	1964	1964	0
379	20231115	133000	73665815	1964	1964	1964	1964	0
380	20231115	132900	73665815	1964	1964	1964	1964	0
381	20231115	132800	73665815	1964	1964	1964	1964	0
382	20231115	132700	73665815	1964	1964	1964	1964	0
383	20231115	132600	73665815	1964	1961	1964	1961	2
384	20231115	132500	73661890	1961	1964	1967	1961	20
385	20231115	132400	73622649	1964	1964	1964	1964	1000
386	20231115	132300	71658649	1964	1966	1966	1962	1190
387	20231115	132200	69323724	1966	1965	1966	1965	45
388	20231115	132100	69235269	1963	1963	1963	1963	1
389	20231115	132000	69233306	1963	1963	1963	1963	1
390	20231115	131900	69231343	1965	1965	1965	1965	0
391	20231115	131800	69231343	1965	1965	1965	1965	0
392	20231115	131700	69231343	1965	1965	1965	1965	0
393	20231115	131600	69231343	1965	1965	1965	1965	0
394	20231115	131500	69231343	1965	1965	1965	1965	0
395	20231115	131400	69231343	1965	1965	1965	1965	0
396	20231115	131300	69231343	1965	1965	1965	1965	0
397	20231115	131200	69231343	1965	1965	1965	1965	0
398	20231115	131100	69231343	1965	1961	1965	1961	10
399	20231115	131000	69211704	1960	1960	1960	1960	0
400	20231115	130900	69211704	1960	1960	1960	1960	0
401	20231115	130800	69211704	1960	1960	1960	1960	0
402	20231115	130700	69211704	1960	1960	1960	1960	0
403	20231115	130600	69211704	1960	1960	1960	1960	0
404	20231115	130500	69211704	1960	1960	1960	1960	491
405	20231115	130400	68249344	1960	1960	1960	1960	0
406	20231115	130300	68249344	1960	1960	1960	1960	0
407	20231115	130200	68249344	1960	1960	1960	1960	267
408	20231115	130100	67726024	1960	1960	1960	1960	0
409	20231115	130000	67726024	1960	1960	1960	1960	0
410	20231115	125900	67726024	1960	1960	1960	1960	0
411	20231115	125800	67726024	1960	1960	1960	1960	0
412	20231115	125700	67726024	1960	1960	1960	1960	0
413	20231115	125600	67726024	1960	1960	1960	1960	0
414	20231115	125500	67726024	1960	1960	1960	1960	10
415	20231115	125400	67706424	1960	1957	1960	1957	42
416	20231115	125300	67624158	1957	1957	1957	1957	5
417	20231115	125200	67614373	1957	1957	1957	1957	7
418	20231115	125100	67600674	1957	1957	1957	1957	6
419	20231115	125000	67588932	1957	1957	1957	1957	5
420	20231115	124900	67579147	1957	1957	1957	1957	6
421	20231115	124800	67567405	1957	1957	1957	1957	7
422	20231115	124700	67553706	1957	1957	1957	1957	6
423	20231115	124600	67541964	1957	1957	1957	1957	5
424	20231115	124500	67532179	1957	1957	1957	1957	5
425	20231115	124400	67522394	1957	1957	1957	1957	5
426	20231115	124300	67512609	1957	1957	1957	1957	7
427	20231115	124200	67498910	1957	1957	1957	1957	8
428	20231115	124100	67483254	1957	1953	1957	1953	4
429	20231115	124000	67475430	1953	1953	1953	1953	5
430	20231115	123900	67465665	1953	1953	1953	1953	6
431	20231115	123800	67453947	1953	1953	1959	1953	7
432	20231115	123700	67440270	1953	1950	1953	1950	6
433	20231115	123600	67428558	1950	1950	1950	1950	458
434	20231115	123500	66535458	1950	1950	1950	1950	17
435	20231115	123400	66502308	1950	1950	1950	1950	1094
436	20231115	123300	64369008	1950	1950	1950	1950	10
437	20231115	123200	64349508	1952	1952	1952	1952	0
438	20231115	123100	64349508	1952	1956	1956	1952	1000
439	20231115	123000	62397487	1956	1956	1956	1956	0
440	20231115	122900	62397487	1956	1956	1956	1956	0
441	20231115	122800	62397487	1956	1956	1956	1956	0
442	20231115	122700	62397487	1956	1956	1956	1956	0
443	20231115	122600	62397487	1956	1956	1956	1956	0
444	20231115	122500	62397487	1956	1956	1956	1956	0
445	20231115	122400	62397487	1956	1956	1956	1956	0
446	20231115	122300	62397487	1956	1956	1956	1956	32
447	20231115	122200	62334895	1959	1959	1959	1959	0
448	20231115	122100	62334895	1959	1959	1959	1959	0
449	20231115	122000	62334895	1959	1959	1959	1959	0
450	20231115	121900	62334895	1959	1959	1959	1959	10
451	20231115	121800	62315305	1959	1965	1966	1959	1181
452	20231115	121700	60001503	1963	1963	1963	1963	0
453	20231115	121600	60001503	1963	1963	1963	1963	1
454	20231115	121500	59999540	1965	1959	1965	1959	17
455	20231115	121400	59966178	1959	1959	1959	1959	6
456	20231115	121300	59954424	1959	1959	1959	1959	5
457	20231115	121200	59944629	1959	1959	1959	1959	6
458	20231115	121100	59932875	1959	1962	1962	1958	51
459	20231115	121000	59832853	1962	1962	1962	1962	0
460	20231115	120900	59832853	1962	1962	1962	1962	0
461	20231115	120800	59832853	1962	1962	1962	1962	0
462	20231115	120700	59832853	1962	1962	1962	1962	7
463	20231115	120600	59819119	1962	1962	1962	1962	6
464	20231115	120500	59807347	1962	1962	1962	1962	5
465	20231115	120400	59797537	1962	1962	1962	1962	5
466	20231115	120300	59787727	1962	1962	1965	1962	10
467	20231115	120200	59768101	1962	1962	1962	1962	6
468	20231115	120100	59756329	1962	1962	1962	1962	7
469	20231115	120000	59742595	1962	1962	1962	1962	5
470	20231115	115900	59732785	1962	1962	1962	1962	7
471	20231115	115800	59719051	1962	1962	1962	1962	6
472	20231115	115700	59707279	1962	1962	1962	1962	7
473	20231115	115600	59693545	1962	1962	1962	1962	6
474	20231115	115500	59681773	1962	1962	1962	1962	6
475	20231115	115400	59670001	1962	1962	1962	1962	9
476	20231115	115300	59652343	1962	1962	1962	1962	9
477	20231115	115200	59634685	1962	1962	1962	1962	0
478	20231115	115100	59634685	1962	1962	1962	1962	3
479	20231115	115000	59628799	1962	1962	1962	1962	3
480	20231115	114900	59622913	1962	1962	1962	1962	0
481	20231115	114800	59622913	1962	1962	1962	1962	0
482	20231115	114700	59622913	1962	1962	1962	1962	2
483	20231115	114600	59618989	1962	1962	1962	1962	3
484	20231115	114500	59613103	1960	1963	1963	1960	56
485	20231115	114400	59503337	1963	1963	1963	1963	3
486	20231115	114300	59497448	1963	1963	1963	1963	1
487	20231115	114200	59495485	1962	1962	1962	1962	1
488	20231115	114100	59493523	1959	1953	1959	1953	4
489	20231115	114000	59485705	1953	1953	1953	1953	5
490	20231115	113900	59475940	1953	1953	1953	1953	7
491	20231115	113800	59462269	1953	1953	1953	1953	5
492	20231115	113700	59452504	1953	1953	1953	1953	7
493	20231115	113600	59438833	1953	1953	1953	1953	6
494	20231115	113500	59427115	1953	1953	1953	1953	7
495	20231115	113400	59413444	1953	1953	1953	1953	7
496	20231115	113300	59399773	1953	1953	1953	1953	6
497	20231115	113200	59388055	1953	1953	1953	1953	6
498	20231115	113100	59376337	1953	1953	1953	1953	6
499	20231115	113000	59364619	1953	1953	1966	1953	20
500	20231115	112900	59325429	1953	1953	1953	1953	5
501	20231115	112800	59315664	1953	1953	1953	1953	8
502	20231115	112700	59300040	1953	1953	1953	1953	5
503	20231115	112600	59290275	1953	1953	1953	1953	7
504	20231115	112500	59276604	1953	1953	1953	1953	6
505	20231115	112400	59264886	1953	1953	1953	1953	5
506	20231115	112300	59255121	1953	1953	1953	1953	7
507	20231115	112200	59241450	1953	1953	1953	1953	5
508	20231115	112100	59231685	1953	1953	1953	1953	7
509	20231115	112000	59218014	1953	1953	1953	1953	9
510	20231115	111900	59200437	1953	1953	1953	1953	7
511	20231115	111800	59186766	1953	1953	1953	1953	18
512	20231115	111700	59151612	1953	1953	1953	1953	5
513	20231115	111600	59141847	1953	1953	1953	1953	6
514	20231115	111500	59130129	1953	1952	1953	1952	6
515	20231115	111400	59118412	1952	1950	1952	1950	10
516	20231115	111300	59098894	1950	1950	1950	1950	9
517	20231115	111200	59081344	1966	1949	1966	1949	6
518	20231115	111100	59069632	1949	1963	1963	1949	2025
519	20231115	111000	55110569	1966	1966	1966	1966	0
520	20231115	110900	55110569	1966	1966	1966	1966	0
521	20231115	110800	55110569	1966	1966	1966	1966	0
522	20231115	110700	55110569	1966	1966	1966	1966	1
523	20231115	110600	55108603	1962	1962	1962	1962	0
524	20231115	110500	55108603	1962	1962	1962	1962	1
525	20231115	110400	55106641	1962	1962	1962	1962	6
526	20231115	110300	55094869	1962	1962	1962	1962	5
527	20231115	110200	55085059	1962	1962	1962	1962	6
528	20231115	110100	55073287	1962	1962	1962	1962	7
529	20231115	110000	55059553	1962	1962	1962	1962	7
530	20231115	105900	55045819	1962	1962	1962	1962	6
531	20231115	105800	55034047	1962	1962	1962	1962	6
532	20231115	105700	55022275	1962	1962	1962	1962	6
533	20231115	105600	55010503	1962	1962	1962	1962	6
534	20231115	105500	54998731	1962	1962	1962	1962	6
535	20231115	105400	54986959	1962	1962	1962	1962	5
536	20231115	105300	54977149	1962	1962	1962	1962	5
537	20231115	105200	54967339	1962	1962	1962	1962	6
538	20231115	105100	54955567	1962	1962	1962	1962	6
539	20231115	105000	54943795	1962	1962	1962	1962	5
540	20231115	104900	54933985	1969	1962	1969	1962	2416
541	20231115	104800	50176936	1967	1947	1967	1947	3495
542	20231115	104700	43334095	1947	1948	1948	1947	6
543	20231115	104600	43322411	1944	1935	1957	1935	1560
544	20231115	104500	40278480	1948	1940	1948	1935	6131
545	20231115	104400	28336808	1940	1940	1947	1940	7
546	20231115	104300	28323221	1940	1940	1940	1940	6
547	20231115	104200	28311581	1940	1940	1940	1940	1084
548	20231115	104100	26208621	1940	1940	1940	1940	0
549	20231115	104000	26208621	1940	1940	1940	1940	1
550	20231115	103900	26206681	1937	1946	1946	1937	1135
551	20231115	103800	24002500	1948	1948	1948	1948	16
552	20231115	103700	23971332	1951	1951	1951	1951	0
553	20231115	103600	23971332	1951	1950	1951	1950	5
554	20231115	103500	23961581	1950	1950	1950	1950	4
555	20231115	103400	23953781	1948	1948	1948	1948	0
556	20231115	103300	23953781	1948	1948	1948	1948	0
557	20231115	103200	23953781	1948	1948	1948	1948	0
558	20231115	103100	23953781	1948	1948	1948	1948	1
559	20231115	103000	23951833	1948	1945	1948	1945	12
560	20231115	102900	23928460	1945	1941	1951	1941	21
561	20231115	102800	23887589	1941	1941	1941	1941	6
562	20231115	102700	23875943	1941	1941	1941	1941	6
563	20231115	102600	23864297	1941	1941	1941	1941	6
564	20231115	102500	23852651	1941	1941	1941	1941	7
565	20231115	102400	23839064	1941	1941	1941	1941	4
566	20231115	102300	23831300	1941	1941	1941	1941	5
567	20231115	102200	23821595	1941	1941	1941	1941	5
568	20231115	102100	23811890	1941	1941	1941	1941	8
569	20231115	102000	23796362	1941	1941	1941	1941	8
570	20231115	101900	23780834	1941	1941	1941	1941	7
571	20231115	101800	23767247	1941	1937	1941	1937	1088
572	20231115	101700	21659779	1934	1934	1934	1934	1
573	20231115	101600	21657845	1936	1936	1936	1936	100
574	20231115	101500	21464245	1934	1934	1934	1934	0
575	20231115	101400	21464245	1934	1934	1934	1934	0
576	20231115	101300	21464245	1934	1941	1941	1934	1124
577	20231115	101200	19290121	1943	1943	1943	1943	0
578	20231115	101100	19290121	1943	1943	1943	1943	0
579	20231115	101000	19290121	1943	1943	1943	1943	0
580	20231115	100900	19290121	1943	1943	1943	1943	0
581	20231115	100800	19290121	1943	1943	1943	1943	0
582	20231115	100700	19290121	1943	1943	1943	1943	0
583	20231115	100600	19290121	1943	1943	1943	1943	0
584	20231115	100500	19290121	1943	1943	1943	1943	0
585	20231115	100400	19290121	1943	1943	1943	1943	0
586	20231115	100300	19290121	1943	1943	1943	1943	0
587	20231115	100200	19290121	1943	1943	1943	1943	0
588	20231115	100100	19290121	1943	1943	1943	1943	36
589	20231115	100000	19220173	1945	1945	1945	1945	0
590	20231115	095900	19220173	1945	1949	1949	1945	1130
591	20231115	095800	17022317	1951	1950	1951	1950	3
592	20231115	095700	17016466	1950	1950	1950	1950	465
593	20231115	095600	16109716	1950	1948	1950	1948	414
594	20231115	095500	15302435	1943	1943	1943	1943	0
595	20231115	095400	15302435	1943	1943	1943	1943	0
596	20231115	095300	15302435	1943	1943	1943	1943	0
597	20231115	095200	15302435	1943	1943	1943	1943	0
598	20231115	095100	15302435	1943	1947	1947	1943	500
599	20231115	095000	14330929	1941	1941	1941	1941	0
600	20231115	094900	14330929	1941	1941	1941	1941	0
601	20231115	094800	14330929	1941	1941	1941	1941	0
602	20231115	094700	14330929	1941	1941	1941	1941	0
603	20231115	094600	14330929	1941	1941	1941	1941	0
604	20231115	094500	14330929	1941	1941	1941	1941	1
605	20231115	094400	14328988	1936	1936	1936	1936	0
606	20231115	094300	14328988	1936	1936	1936	1936	5
607	20231115	094200	14319308	1936	1936	1936	1936	6
608	20231115	094100	14307692	1936	1940	1946	1936	16
609	20231115	094000	14276641	1931	1935	1935	1931	1351
610	20231115	093900	11667258	1935	1935	1935	1935	0
611	20231115	093800	11667258	1935	1935	1935	1935	0
612	20231115	093700	11667258	1935	1935	1949	1935	16
613	20231115	093600	11636203	1935	1934	1936	1934	2063
614	20231115	093500	7644629	1936	1936	1936	1936	291
615	20231115	093400	7081253	1940	1940	1940	1940	0
616	20231115	093300	7081253	1940	1940	1940	1940	63
617	20231115	093200	6959033	1942	1942	1942	1942	1
618	20231115	093100	6957091	1942	1946	1946	1942	1227
619	20231115	093000	4574065	1948	1948	1948	1948	0
620	20231115	092900	4574065	1948	1948	1948	1948	0
621	20231115	092800	4574065	1948	1948	1948	1948	0
622	20231115	092700	4574065	1948	1948	1948	1948	0
623	20231115	092600	4574065	1948	1948	1948	1948	10
624	20231115	092500	4554585	1948	1948	1948	1948	10
625	20231115	092400	4535105	1951	1951	1951	1951	0
626	20231115	092300	4535105	1951	1951	1951	1951	0
627	20231115	092200	4535105	1951	1951	1951	1951	0
628	20231115	092100	4535105	1951	1951	1951	1951	0
629	20231115	092000	4535105	1951	1951	1951	1951	0
630	20231115	091900	4535105	1951	1957	1957	1951	1518
631	20231115	091800	1573103	1958	1958	1958	1958	2
632	20231115	091700	1569187	1958	1958	1958	1955	7
633	20231115	091600	1555484	1958	1958	1958	1958	4
634	20231115	091500	1547652	1966	1966	1966	1966	0
635	20231115	091400	1547652	1966	1966	1966	1966	0
636	20231115	091300	1547652	1966	1966	1966	1966	0
637	20231115	091200	1547652	1966	1966	1966	1966	0
638	20231115	091100	1547652	1966	1966	1966	1966	9
639	20231115	091000	1529958	1970	1970	1970	1970	0
640	20231115	090900	1529958	1970	1970	1970	1970	0
641	20231115	090800	1529958	1970	1970	1970	1970	0
642	20231115	090700	1529958	1970	1970	1970	1970	0
643	20231115	090600	1529958	1970	1970	1970	1970	0
644	20231115	090500	1529958	1970	1970	1970	1970	0
645	20231115	090400	1529958	1970	1970	1970	1970	0
646	20231115	090300	1529958	1970	1970	1970	1970	0
647	20231115	090200	1529958	1970	1970	1970	1970	0
648	20231115	090100	1529958	1970	1970	1970	1970	0
649	20231115	090000	1529958	1970	1969	1970	1969	777