KissMeData/143210/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	202100	50365468	1947	1947	1947	1947	14
3	20241106	202000	50365468	1947	1947	1947	1947	0
4	20241106	201900	50365468	1947	1947	1947	1947	0
5	20241106	201800	50365468	1947	1947	1947	1947	0
6	20241106	201700	50365468	1947	1947	1947	1947	0
7	20241106	201600	50365468	1947	1947	1947	1947	0
8	20241106	201500	50365468	1947	1947	1947	1947	0
9	20241106	201400	50365468	1947	1947	1947	1947	0
10	20241106	201300	50365468	1947	1947	1947	1947	0
11	20241106	201200	50365468	1947	1947	1947	1947	0
12	20241106	201100	50365468	1947	1947	1947	1947	0
13	20241106	201000	50365468	1947	1947	1947	1947	0
14	20241106	200900	50365468	1947	1947	1947	1947	0
15	20241106	200800	50365468	1947	1947	1947	1947	0
16	20241106	200700	50365468	1947	1947	1947	1947	0
17	20241106	200600	50365468	1947	1947	1947	1947	0
18	20241106	200500	50365468	1947	1947	1947	1947	0
19	20241106	200400	50365468	1947	1947	1947	1947	0
20	20241106	200300	50365468	1947	1947	1947	1947	0
21	20241106	200200	50365468	1947	1947	1947	1947	0
22	20241106	200100	50365468	1947	1947	1947	1947	0
23	20241106	200000	50365468	1947	1947	1947	1947	0
24	20241106	195900	50365468	1947	1947	1947	1947	0
25	20241106	195800	50365468	1947	1947	1947	1947	0
26	20241106	195700	50365468	1947	1947	1947	1947	0
27	20241106	195600	50365468	1947	1947	1947	1947	0
28	20241106	195500	50365468	1947	1947	1947	1947	0
29	20241106	195400	50365468	1947	1947	1947	1947	0
30	20241106	195300	50365468	1947	1947	1947	1947	0
31	20241106	195200	50365468	1947	1947	1947	1947	0
32	20241106	195100	50365468	1947	1947	1947	1947	14
33	20241106	195000	50365468	1947	1947	1947	1947	0
34	20241106	194900	50365468	1947	1947	1947	1947	0
35	20241106	194800	50365468	1947	1947	1947	1947	0
36	20241106	194700	50365468	1947	1947	1947	1947	0
37	20241106	194600	50365468	1947	1947	1947	1947	0
38	20241106	194500	50365468	1947	1947	1947	1947	0
39	20241106	194400	50365468	1947	1947	1947	1947	0
40	20241106	194300	50365468	1947	1947	1947	1947	0
41	20241106	194200	50365468	1947	1947	1947	1947	0
42	20241106	194100	50365468	1947	1947	1947	1947	0
43	20241106	194000	50365468	1947	1947	1947	1947	0
44	20241106	193900	50365468	1947	1947	1947	1947	0
45	20241106	193800	50365468	1947	1947	1947	1947	0
46	20241106	193700	50365468	1947	1947	1947	1947	0
47	20241106	193600	50365468	1947	1947	1947	1947	0
48	20241106	193500	50365468	1947	1947	1947	1947	0
49	20241106	193400	50365468	1947	1947	1947	1947	0
50	20241106	193300	50365468	1947	1947	1947	1947	0
51	20241106	193200	50365468	1947	1947	1947	1947	0
52	20241106	193100	50365468	1947	1947	1947	1947	0
53	20241106	193000	50365468	1947	1947	1947	1947	0
54	20241106	192900	50365468	1947	1947	1947	1947	0
55	20241106	192800	50365468	1947	1947	1947	1947	0
56	20241106	192700	50365468	1947	1947	1947	1947	0
57	20241106	192600	50365468	1947	1947	1947	1947	0
58	20241106	192500	50365468	1947	1947	1947	1947	0
59	20241106	192400	50365468	1947	1947	1947	1947	0
60	20241106	192300	50365468	1947	1947	1947	1947	0
61	20241106	192200	50365468	1947	1947	1947	1947	0
62	20241106	192100	50365468	1947	1947	1947	1947	14
63	20241106	192000	50365468	1947	1947	1947	1947	0
64	20241106	191900	50365468	1947	1947	1947	1947	0
65	20241106	191800	50365468	1947	1947	1947	1947	0
66	20241106	191700	50365468	1947	1947	1947	1947	0
67	20241106	191600	50365468	1947	1947	1947	1947	0
68	20241106	191500	50365468	1947	1947	1947	1947	0
69	20241106	191400	50365468	1947	1947	1947	1947	0
70	20241106	191300	50365468	1947	1947	1947	1947	0
71	20241106	191200	50365468	1947	1947	1947	1947	0
72	20241106	191100	50365468	1947	1947	1947	1947	0
73	20241106	191000	50365468	1947	1947	1947	1947	0
74	20241106	190900	50365468	1947	1947	1947	1947	0
75	20241106	190800	50365468	1947	1947	1947	1947	0
76	20241106	190700	50365468	1947	1947	1947	1947	0
77	20241106	190600	50365468	1947	1947	1947	1947	0
78	20241106	190500	50365468	1947	1947	1947	1947	0
79	20241106	190400	50365468	1947	1947	1947	1947	0
80	20241106	190300	50365468	1947	1947	1947	1947	0
81	20241106	190200	50365468	1947	1947	1947	1947	0
82	20241106	190100	50365468	1947	1947	1947	1947	0
83	20241106	190000	50365468	1947	1947	1947	1947	0
84	20241106	185900	50365468	1947	1947	1947	1947	0
85	20241106	185800	50365468	1947	1947	1947	1947	0
86	20241106	185700	50365468	1947	1947	1947	1947	0
87	20241106	185600	50365468	1947	1947	1947	1947	0
88	20241106	185500	50365468	1947	1947	1947	1947	0
89	20241106	185400	50365468	1947	1947	1947	1947	0
90	20241106	185300	50365468	1947	1947	1947	1947	0
91	20241106	185200	50365468	1947	1947	1947	1947	0
92	20241106	185100	50365468	1947	1947	1947	1947	14
93	20241106	185000	50365468	1947	1947	1947	1947	0
94	20241106	184900	50365468	1947	1947	1947	1947	0
95	20241106	184800	50365468	1947	1947	1947	1947	0
96	20241106	184700	50365468	1947	1947	1947	1947	0
97	20241106	184600	50365468	1947	1947	1947	1947	0
98	20241106	184500	50365468	1947	1947	1947	1947	0
99	20241106	184400	50365468	1947	1947	1947	1947	0
100	20241106	184300	50365468	1947	1947	1947	1947	0
101	20241106	184200	50365468	1947	1947	1947	1947	0
102	20241106	184100	50365468	1947	1947	1947	1947	0
103	20241106	184000	50365468	1947	1947	1947	1947	0
104	20241106	183900	50365468	1947	1947	1947	1947	0
105	20241106	183800	50365468	1947	1947	1947	1947	0
106	20241106	183700	50365468	1947	1947	1947	1947	0
107	20241106	183600	50365468	1947	1947	1947	1947	0
108	20241106	183500	50365468	1947	1947	1947	1947	0
109	20241106	183400	50365468	1947	1947	1947	1947	0
110	20241106	183300	50365468	1947	1947	1947	1947	0
111	20241106	183200	50365468	1947	1947	1947	1947	0
112	20241106	183100	50365468	1947	1947	1947	1947	0
113	20241106	183000	50365468	1947	1947	1947	1947	0
114	20241106	182900	50365468	1947	1947	1947	1947	0
115	20241106	182800	50365468	1947	1947	1947	1947	0
116	20241106	182700	50365468	1947	1947	1947	1947	0
117	20241106	182600	50365468	1947	1947	1947	1947	0
118	20241106	182500	50365468	1947	1947	1947	1947	0
119	20241106	182400	50365468	1947	1947	1947	1947	0
120	20241106	182300	50365468	1947	1947	1947	1947	0
121	20241106	182200	50365468	1947	1947	1947	1947	0
122	20241106	182100	50365468	1947	1947	1947	1947	14
123	20241106	182000	50365468	1947	1947	1947	1947	0
124	20241106	181900	50365468	1947	1947	1947	1947	0
125	20241106	181800	50365468	1947	1947	1947	1947	0
126	20241106	181700	50365468	1947	1947	1947	1947	0
127	20241106	181600	50365468	1947	1947	1947	1947	0
128	20241106	181500	50365468	1947	1947	1947	1947	0
129	20241106	181400	50365468	1947	1947	1947	1947	0
130	20241106	181300	50365468	1947	1947	1947	1947	0
131	20241106	181200	50365468	1947	1947	1947	1947	0
132	20241106	181100	50365468	1947	1947	1947	1947	0
133	20241106	181000	50365468	1947	1947	1947	1947	0
134	20241106	180900	50365468	1947	1947	1947	1947	0
135	20241106	180800	50365468	1947	1947	1947	1947	0
136	20241106	180700	50365468	1947	1947	1947	1947	0
137	20241106	180600	50365468	1947	1947	1947	1947	0
138	20241106	180500	50365468	1947	1947	1947	1947	0
139	20241106	180400	50365468	1947	1947	1947	1947	0
140	20241106	180300	50365468	1947	1947	1947	1947	0
141	20241106	180200	50365468	1947	1947	1947	1947	0
142	20241106	180100	50365468	1947	1947	1947	1947	0
143	20241106	180000	50365468	1947	1947	1947	1947	0
144	20241106	175900	50365468	1947	1947	1947	1947	0
145	20241106	175800	50365468	1947	1947	1947	1947	0
146	20241106	175700	50365468	1947	1947	1947	1947	0
147	20241106	175600	50365468	1947	1947	1947	1947	0
148	20241106	175500	50365468	1947	1947	1947	1947	0
149	20241106	175400	50365468	1947	1947	1947	1947	0
150	20241106	175300	50365468	1947	1947	1947	1947	0
151	20241106	175200	50365468	1947	1947	1947	1947	0
152	20241106	175100	50365468	1947	1947	1947	1947	14
153	20241106	175000	50365468	1947	1947	1947	1947	0
154	20241106	174900	50365468	1947	1947	1947	1947	0
155	20241106	174800	50365468	1947	1947	1947	1947	0
156	20241106	174700	50365468	1947	1947	1947	1947	0
157	20241106	174600	50365468	1947	1947	1947	1947	0
158	20241106	174500	50365468	1947	1947	1947	1947	0
159	20241106	174400	50365468	1947	1947	1947	1947	0
160	20241106	174300	50365468	1947	1947	1947	1947	0
161	20241106	174200	50365468	1947	1947	1947	1947	0
162	20241106	174100	50365468	1947	1947	1947	1947	0
163	20241106	174000	50365468	1947	1947	1947	1947	0
164	20241106	173900	50365468	1947	1947	1947	1947	0
165	20241106	173800	50365468	1947	1947	1947	1947	0
166	20241106	173700	50365468	1947	1947	1947	1947	0
167	20241106	173600	50365468	1947	1947	1947	1947	0
168	20241106	173500	50365468	1947	1947	1947	1947	0
169	20241106	173400	50365468	1947	1947	1947	1947	0
170	20241106	173300	50365468	1947	1947	1947	1947	0
171	20241106	173200	50365468	1947	1947	1947	1947	0
172	20241106	173100	50365468	1947	1947	1947	1947	0
173	20241106	173000	50365468	1947	1947	1947	1947	0
174	20241106	172900	50365468	1947	1947	1947	1947	0
175	20241106	172800	50365468	1947	1947	1947	1947	0
176	20241106	172700	50365468	1947	1947	1947	1947	0
177	20241106	172600	50365468	1947	1947	1947	1947	0
178	20241106	172500	50365468	1947	1947	1947	1947	0
179	20241106	172400	50365468	1947	1947	1947	1947	0
180	20241106	172300	50365468	1947	1947	1947	1947	0
181	20241106	172200	50365468	1947	1947	1947	1947	0
182	20241106	172100	50365468	1947	1947	1947	1947	14
183	20241106	172000	50365468	1947	1947	1947	1947	0
184	20241106	171900	50365468	1947	1947	1947	1947	0
185	20241106	171800	50365468	1947	1947	1947	1947	0
186	20241106	171700	50365468	1947	1947	1947	1947	0
187	20241106	171600	50365468	1947	1947	1947	1947	0
188	20241106	171500	50365468	1947	1947	1947	1947	0
189	20241106	171400	50365468	1947	1947	1947	1947	0
190	20241106	171300	50365468	1947	1947	1947	1947	0
191	20241106	171200	50365468	1947	1947	1947	1947	0
192	20241106	171100	50365468	1947	1947	1947	1947	0
193	20241106	171000	50365468	1947	1947	1947	1947	0
194	20241106	170900	50365468	1947	1947	1947	1947	0
195	20241106	170800	50365468	1947	1947	1947	1947	0
196	20241106	170700	50365468	1947	1947	1947	1947	0
197	20241106	170600	50365468	1947	1947	1947	1947	0
198	20241106	170500	50365468	1947	1947	1947	1947	0
199	20241106	170400	50365468	1947	1947	1947	1947	0
200	20241106	170300	50365468	1947	1947	1947	1947	0
201	20241106	170200	50365468	1947	1947	1947	1947	0
202	20241106	170100	50365468	1947	1947	1947	1947	0
203	20241106	170000	50365468	1947	1947	1947	1947	0
204	20241106	165900	50365468	1947	1947	1947	1947	0
205	20241106	165800	50365468	1947	1947	1947	1947	0
206	20241106	165700	50365468	1947	1947	1947	1947	0
207	20241106	165600	50365468	1947	1947	1947	1947	0
208	20241106	165500	50365468	1947	1947	1947	1947	0
209	20241106	165400	50365468	1947	1947	1947	1947	0
210	20241106	165300	50365468	1947	1947	1947	1947	0
211	20241106	165200	50365468	1947	1947	1947	1947	0
212	20241106	165100	50365468	1947	1947	1947	1947	14
213	20241106	165000	50365468	1947	1947	1947	1947	0
214	20241106	164900	50365468	1947	1947	1947	1947	0
215	20241106	164800	50365468	1947	1947	1947	1947	0
216	20241106	164700	50365468	1947	1947	1947	1947	0
217	20241106	164600	50365468	1947	1947	1947	1947	0
218	20241106	164500	50365468	1947	1947	1947	1947	0
219	20241106	164400	50365468	1947	1947	1947	1947	0
220	20241106	164300	50365468	1947	1947	1947	1947	0
221	20241106	164200	50365468	1947	1947	1947	1947	0
222	20241106	164100	50365468	1947	1947	1947	1947	0
223	20241106	164000	50365468	1947	1947	1947	1947	0
224	20241106	163900	50365468	1947	1947	1947	1947	0
225	20241106	163800	50365468	1947	1947	1947	1947	0
226	20241106	163700	50365468	1947	1947	1947	1947	0
227	20241106	163600	50365468	1947	1947	1947	1947	0
228	20241106	163500	50365468	1947	1947	1947	1947	0
229	20241106	163400	50365468	1947	1947	1947	1947	0
230	20241106	163300	50365468	1947	1947	1947	1947	0
231	20241106	163200	50365468	1947	1947	1947	1947	0
232	20241106	163100	50365468	1947	1947	1947	1947	0
233	20241106	163000	50365468	1947	1947	1947	1947	0
234	20241106	162900	50365468	1947	1947	1947	1947	0
235	20241106	162800	50365468	1947	1947	1947	1947	0
236	20241106	162700	50365468	1947	1947	1947	1947	0
237	20241106	162600	50365468	1947	1947	1947	1947	0
238	20241106	162500	50365468	1947	1947	1947	1947	0
239	20241106	162400	50365468	1947	1947	1947	1947	0
240	20241106	162300	50365468	1947	1947	1947	1947	0
241	20241106	162200	50365468	1947	1947	1947	1947	0
242	20241106	162100	50365468	1947	1947	1947	1947	14
243	20241106	162000	50365468	1947	1947	1947	1947	0
244	20241106	161900	50365468	1947	1947	1947	1947	0
245	20241106	161800	50365468	1947	1947	1947	1947	0
246	20241106	161700	50365468	1947	1947	1947	1947	0
247	20241106	161600	50365468	1947	1947	1947	1947	0
248	20241106	161500	50365468	1947	1947	1947	1947	0
249	20241106	161400	50365468	1947	1947	1947	1947	0
250	20241106	161300	50365468	1947	1947	1947	1947	0
251	20241106	161200	50365468	1947	1947	1947	1947	0
252	20241106	161100	50365468	1947	1947	1947	1947	0
253	20241106	161000	50365468	1947	1947	1947	1947	0
254	20241106	160900	50365468	1947	1947	1947	1947	0
255	20241106	160800	50365468	1947	1947	1947	1947	0
256	20241106	160700	50365468	1947	1947	1947	1947	0
257	20241106	160600	50365468	1947	1947	1947	1947	0
258	20241106	160500	50365468	1947	1947	1947	1947	0
259	20241106	160400	50365468	1947	1947	1947	1947	0
260	20241106	160300	50365468	1947	1947	1947	1947	0
261	20241106	160200	50365468	1947	1947	1947	1947	0
262	20241106	160100	50365468	1947	1947	1947	1947	0
263	20241106	160000	50365468	1947	1947	1947	1947	0
264	20241106	155900	50365468	1947	1947	1947	1947	0
265	20241106	155800	50365468	1947	1947	1947	1947	0
266	20241106	155700	50365468	1947	1947	1947	1947	0
267	20241106	155600	50365468	1947	1947	1947	1947	0
268	20241106	155500	50365468	1947	1947	1947	1947	0
269	20241106	155400	50365468	1947	1947	1947	1947	0
270	20241106	155300	50365468	1947	1947	1947	1947	0
271	20241106	155200	50365468	1947	1947	1947	1947	0
272	20241106	155100	50365468	1947	1947	1947	1947	14
273	20241106	155000	50365468	1947	1947	1947	1947	0
274	20241106	154900	50365468	1947	1947	1947	1947	0
275	20241106	154800	50365468	1947	1947	1947	1947	0
276	20241106	154700	50365468	1947	1947	1947	1947	0
277	20241106	154600	50365468	1947	1947	1947	1947	0
278	20241106	154500	50365468	1947	1947	1947	1947	0
279	20241106	154400	50365468	1947	1947	1947	1947	0
280	20241106	154300	50365468	1947	1947	1947	1947	0
281	20241106	154200	50365468	1947	1947	1947	1947	0
282	20241106	154100	50365468	1947	1947	1947	1947	0
283	20241106	154000	50365468	1947	1947	1947	1947	0
284	20241106	153900	50365468	1947	1947	1947	1947	0
285	20241106	153800	50365468	1947	1947	1947	1947	0
286	20241106	153700	50365468	1947	1947	1947	1947	0
287	20241106	153600	50365468	1947	1947	1947	1947	0
288	20241106	153500	50365468	1947	1947	1947	1947	0
289	20241106	153400	50365468	1947	1947	1947	1947	0
290	20241106	153300	50365468	1947	1947	1947	1947	0
291	20241106	153200	50365468	1947	1947	1947	1947	0
292	20241106	153100	50365468	1947	1947	1947	1947	0
293	20241106	153000	50365468	1947	1947	1947	1947	14
294	20241106	152900	50338210	1947	1947	1947	1947	0
295	20241106	152800	50338210	1947	1947	1947	1947	0
296	20241106	152700	50338210	1947	1947	1947	1947	0
297	20241106	152600	50338210	1947	1947	1947	1947	0
298	20241106	152500	50338210	1947	1947	1947	1947	0
299	20241106	152400	50338210	1947	1947	1947	1947	0
300	20241106	152300	50338210	1947	1947	1947	1947	0
301	20241106	152200	50338210	1947	1947	1947	1947	0
302	20241106	152100	50338210	1947	1947	1947	1947	0
303	20241106	152000	50338210	1947	1947	1947	1947	0
304	20241106	151900	50338210	1947	1947	1947	1947	0
305	20241106	151800	50338210	1947	1947	1947	1947	0
306	20241106	151700	50338210	1947	1947	1947	1947	0
307	20241106	151600	50338210	1947	1947	1947	1947	0
308	20241106	151500	50338210	1947	1947	1947	1947	5
309	20241106	151400	50328475	1947	1947	1947	1947	0
310	20241106	151300	50328475	1947	1947	1947	1947	0
311	20241106	151200	50328475	1947	1947	1947	1947	0
312	20241106	151100	50328475	1947	1947	1947	1947	2
313	20241106	151000	50324581	1947	1947	1947	1947	1
314	20241106	150900	50322634	1947	1947	1947	1947	0
315	20241106	150800	50322634	1947	1947	1947	1947	0
316	20241106	150700	50322634	1947	1947	1947	1947	0
317	20241106	150600	50322634	1947	1947	1947	1947	0
318	20241106	150500	50322634	1947	1947	1947	1947	0
319	20241106	150400	50322634	1947	1947	1947	1947	0
320	20241106	150300	50322634	1947	1947	1947	1947	0
321	20241106	150200	50322634	1947	1947	1947	1947	0
322	20241106	150100	50322634	1947	1947	1947	1947	0
323	20241106	150000	50322634	1947	1947	1947	1947	0
324	20241106	145900	50322634	1947	1947	1947	1947	0
325	20241106	145800	50322634	1947	1947	1947	1947	0
326	20241106	145700	50322634	1947	1947	1947	1947	0
327	20241106	145600	50322634	1947	1947	1947	1947	0
328	20241106	145500	50322634	1947	1947	1947	1947	0
329	20241106	145400	50322634	1947	1947	1947	1947	0
330	20241106	145300	50322634	1947	1947	1947	1947	0
331	20241106	145200	50322634	1947	1947	1947	1947	0
332	20241106	145100	50322634	1947	1947	1947	1947	0
333	20241106	145000	50322634	1947	1947	1947	1947	0
334	20241106	144900	50322634	1947	1947	1947	1947	1
335	20241106	144800	50320687	1950	1950	1950	1950	0
336	20241106	144700	50320687	1950	1950	1950	1950	42
337	20241106	144600	50238787	1954	1954	1954	1954	0
338	20241106	144500	50238787	1954	1954	1954	1954	0
339	20241106	144400	50238787	1954	1954	1954	1954	0
340	20241106	144300	50238787	1954	1954	1954	1954	0
341	20241106	144200	50238787	1954	1954	1954	1954	0
342	20241106	144100	50238787	1954	1954	1954	1954	0
343	20241106	144000	50238787	1954	1954	1954	1954	0
344	20241106	143900	50238787	1954	1954	1954	1954	0
345	20241106	143800	50238787	1954	1954	1954	1954	0
346	20241106	143700	50238787	1954	1954	1954	1954	0
347	20241106	143600	50238787	1954	1954	1954	1954	35
348	20241106	143500	50170397	1954	1954	1954	1954	285
349	20241106	143400	49613507	1954	1954	1954	1954	0
350	20241106	143300	49613507	1954	1954	1954	1954	0
351	20241106	143200	49613507	1954	1957	1957	1952	1074
352	20241106	143100	47514941	1959	1959	1959	1959	0
353	20241106	143000	47514941	1959	1959	1959	1959	0
354	20241106	142900	47514941	1959	1959	1959	1959	0
355	20241106	142800	47514941	1959	1959	1959	1959	0
356	20241106	142700	47514941	1959	1959	1959	1959	0
357	20241106	142600	47514941	1959	1959	1959	1959	0
358	20241106	142500	47514941	1959	1959	1959	1959	0
359	20241106	142400	47514941	1959	1959	1959	1959	0
360	20241106	142300	47514941	1959	1959	1959	1959	0
361	20241106	142200	47514941	1959	1959	1959	1959	0
362	20241106	142100	47514941	1959	1959	1959	1959	0
363	20241106	142000	47514941	1959	1959	1959	1959	0
364	20241106	141900	47514941	1959	1959	1959	1959	0
365	20241106	141800	47514941	1959	1959	1959	1959	0
366	20241106	141700	47514941	1959	1959	1959	1959	0
367	20241106	141600	47514941	1959	1959	1959	1959	0
368	20241106	141500	47514941	1959	1959	1959	1959	4
369	20241106	141400	47507105	1961	1961	1961	1961	0
370	20241106	141300	47507105	1961	1961	1961	1961	0
371	20241106	141200	47507105	1961	1961	1961	1961	0
372	20241106	141100	47507105	1961	1961	1961	1961	0
373	20241106	141000	47507105	1961	1961	1961	1961	0
374	20241106	140900	47507105	1961	1961	1961	1961	0
375	20241106	140800	47507105	1961	1961	1961	1961	0
376	20241106	140700	47507105	1961	1961	1961	1961	0
377	20241106	140600	47507105	1961	1961	1961	1961	0
378	20241106	140500	47507105	1961	1961	1961	1961	0
379	20241106	140400	47507105	1961	1961	1961	1961	0
380	20241106	140300	47507105	1961	1961	1961	1961	0
381	20241106	140200	47507105	1961	1961	1961	1961	0
382	20241106	140100	47507105	1961	1961	1961	1961	0
383	20241106	140000	47507105	1961	1961	1961	1961	0
384	20241106	135900	47507105	1961	1961	1961	1961	0
385	20241106	135800	47507105	1961	1961	1961	1961	0
386	20241106	135700	47507105	1961	1961	1961	1961	0
387	20241106	135600	47507105	1961	1961	1961	1961	0
388	20241106	135500	47507105	1961	1961	1961	1961	0
389	20241106	135400	47507105	1961	1961	1961	1961	0
390	20241106	135300	47507105	1961	1961	1961	1961	0
391	20241106	135200	47507105	1961	1961	1961	1961	0
392	20241106	135100	47507105	1961	1961	1961	1961	0
393	20241106	135000	47507105	1961	1961	1961	1961	0
394	20241106	134900	47507105	1961	1961	1961	1961	1
395	20241106	134800	47505144	1957	1957	1957	1957	0
396	20241106	134700	47505144	1957	1957	1957	1957	0
397	20241106	134600	47505144	1957	1957	1957	1957	0
398	20241106	134500	47505144	1957	1957	1957	1957	0
399	20241106	134400	47505144	1957	1957	1957	1957	0
400	20241106	134300	47505144	1957	1957	1957	1957	0
401	20241106	134200	47505144	1957	1957	1957	1957	0
402	20241106	134100	47505144	1957	1957	1957	1957	0
403	20241106	134000	47505144	1957	1957	1957	1957	0
404	20241106	133900	47505144	1957	1957	1957	1957	0
405	20241106	133800	47505144	1957	1957	1957	1957	0
406	20241106	133700	47505144	1957	1957	1957	1957	0
407	20241106	133600	47505144	1957	1957	1957	1957	0
408	20241106	133500	47505144	1957	1957	1957	1957	0
409	20241106	133400	47505144	1957	1957	1957	1957	0
410	20241106	133300	47505144	1957	1957	1957	1957	0
411	20241106	133200	47505144	1957	1957	1957	1957	0
412	20241106	133100	47505144	1957	1957	1957	1957	0
413	20241106	133000	47505144	1957	1957	1957	1957	1
414	20241106	132900	47503187	1957	1957	1957	1957	0
415	20241106	132800	47503187	1957	1957	1957	1957	0
416	20241106	132700	47503187	1957	1957	1957	1957	0
417	20241106	132600	47503187	1957	1957	1957	1957	0
418	20241106	132500	47503187	1957	1957	1957	1957	0
419	20241106	132400	47503187	1957	1957	1957	1957	0
420	20241106	132300	47503187	1957	1957	1957	1957	0
421	20241106	132200	47503187	1957	1957	1957	1957	0
422	20241106	132100	47503187	1957	1957	1957	1957	0
423	20241106	132000	47503187	1957	1957	1957	1957	0
424	20241106	131900	47503187	1957	1957	1957	1957	0
425	20241106	131800	47503187	1957	1957	1957	1957	0
426	20241106	131700	47503187	1957	1957	1957	1957	0
427	20241106	131600	47503187	1957	1957	1957	1957	0
428	20241106	131500	47503187	1957	1957	1957	1957	0
429	20241106	131400	47503187	1957	1957	1957	1957	0
430	20241106	131300	47503187	1957	1957	1957	1957	0
431	20241106	131200	47503187	1957	1957	1957	1957	0
432	20241106	131100	47503187	1957	1957	1957	1957	0
433	20241106	131000	47503187	1957	1957	1957	1957	0
434	20241106	130900	47503187	1957	1957	1957	1957	0
435	20241106	130800	47503187	1957	1957	1957	1957	0
436	20241106	130700	47503187	1957	1957	1957	1957	0
437	20241106	130600	47503187	1957	1957	1957	1957	0
438	20241106	130500	47503187	1957	1957	1957	1957	0
439	20241106	130400	47503187	1957	1957	1957	1957	0
440	20241106	130300	47503187	1957	1957	1957	1957	0
441	20241106	130200	47503187	1957	1957	1957	1957	200
442	20241106	130100	47111787	1957	1957	1957	1957	0
443	20241106	130000	47111787	1957	1957	1957	1957	0
444	20241106	125900	47111787	1957	1957	1957	1957	0
445	20241106	125800	47111787	1957	1957	1957	1957	0
446	20241106	125700	47111787	1957	1957	1957	1957	0
447	20241106	125600	47111787	1957	1957	1957	1957	10
448	20241106	125500	47092217	1950	1950	1950	1950	0
449	20241106	125400	47092217	1950	1950	1950	1950	0
450	20241106	125300	47092217	1950	1950	1950	1950	0
451	20241106	125200	47092217	1950	1953	1953	1950	1700
452	20241106	125100	43777214	1954	1957	1957	1954	350
453	20241106	125000	43093164	1957	1957	1957	1957	1000
454	20241106	124900	41136164	1957	1957	1957	1957	0
455	20241106	124800	41136164	1957	1957	1957	1957	0
456	20241106	124700	41136164	1957	1957	1957	1957	512
457	20241106	124600	40134180	1961	1961	1961	1961	0
458	20241106	124500	40134180	1961	1961	1961	1961	5010
459	20241106	124400	30309570	1962	1962	1962	1962	100
460	20241106	124300	30113370	1962	1962	1962	1962	0
461	20241106	124200	30113370	1962	1962	1962	1962	0
462	20241106	124100	30113370	1962	1962	1962	1962	0
463	20241106	124000	30113370	1962	1962	1962	1962	0
464	20241106	123900	30113370	1962	1962	1962	1962	0
465	20241106	123800	30113370	1962	1962	1962	1962	0
466	20241106	123700	30113370	1962	1962	1962	1962	0
467	20241106	123600	30113370	1962	1962	1962	1962	100
468	20241106	123500	29917170	1961	1961	1961	1961	5
469	20241106	123400	29907365	1961	1961	1961	1961	0
470	20241106	123300	29907365	1961	1961	1961	1961	0
471	20241106	123200	29907365	1961	1961	1961	1961	40
472	20241106	123100	29828925	1961	1961	1961	1961	0
473	20241106	123000	29828925	1961	1961	1961	1961	0
474	20241106	122900	29828925	1961	1961	1961	1961	0
475	20241106	122800	29828925	1961	1961	1961	1961	0
476	20241106	122700	29828925	1961	1961	1961	1961	0
477	20241106	122600	29828925	1961	1961	1961	1961	0
478	20241106	122500	29828925	1961	1961	1961	1961	0
479	20241106	122400	29828925	1961	1961	1961	1961	0
480	20241106	122300	29828925	1961	1961	1961	1961	0
481	20241106	122200	29828925	1961	1961	1961	1961	0
482	20241106	122100	29828925	1961	1961	1961	1961	0
483	20241106	122000	29828925	1961	1961	1961	1961	0
484	20241106	121900	29828925	1961	1961	1961	1961	0
485	20241106	121800	29828925	1961	1961	1961	1961	0
486	20241106	121700	29828925	1961	1961	1961	1961	0
487	20241106	121600	29828925	1961	1961	1961	1961	0
488	20241106	121500	29828925	1961	1961	1961	1961	0
489	20241106	121400	29828925	1961	1961	1961	1961	0
490	20241106	121300	29828925	1961	1961	1961	1961	0
491	20241106	121200	29828925	1961	1961	1961	1961	0
492	20241106	121100	29828925	1961	1961	1961	1961	0
493	20241106	121000	29828925	1961	1961	1961	1961	0
494	20241106	120900	29828925	1961	1961	1961	1961	0
495	20241106	120800	29828925	1961	1961	1961	1961	0
496	20241106	120700	29828925	1961	1961	1961	1961	0
497	20241106	120600	29828925	1961	1961	1961	1961	0
498	20241106	120500	29828925	1961	1961	1961	1961	0
499	20241106	120400	29828925	1961	1961	1961	1961	0
500	20241106	120300	29828925	1961	1961	1961	1961	0
501	20241106	120200	29828925	1961	1961	1961	1961	0
502	20241106	120100	29828925	1961	1961	1961	1961	0
503	20241106	120000	29828925	1961	1961	1961	1961	0
504	20241106	115900	29828925	1961	1961	1961	1961	1
505	20241106	115800	29826964	1958	1961	1961	1958	10
506	20241106	115700	29807369	1961	1961	1961	1961	0
507	20241106	115600	29807369	1961	1961	1961	1961	0
508	20241106	115500	29807369	1961	1961	1961	1961	0
509	20241106	115400	29807369	1961	1961	1961	1961	0
510	20241106	115300	29807369	1961	1961	1961	1961	0
511	20241106	115200	29807369	1961	1961	1961	1961	249
512	20241106	115100	29319080	1965	1965	1965	1965	0
513	20241106	115000	29319080	1965	1965	1965	1965	0
514	20241106	114900	29319080	1965	1965	1965	1965	0
515	20241106	114800	29319080	1965	1965	1965	1965	2
516	20241106	114700	29315150	1961	1961	1961	1961	0
517	20241106	114600	29315150	1961	1961	1961	1961	100
518	20241106	114500	29119050	1961	1961	1961	1961	250
519	20241106	114400	28628800	1961	1961	1961	1961	0
520	20241106	114300	28628800	1961	1961	1961	1961	0
521	20241106	114200	28628800	1961	1961	1961	1961	0
522	20241106	114100	28628800	1961	1961	1961	1961	1170
523	20241106	114000	26334430	1961	1961	1961	1961	0
524	20241106	113900	26334430	1961	1961	1961	1961	0
525	20241106	113800	26334430	1961	1961	1961	1961	0
526	20241106	113700	26334430	1961	1961	1961	1961	0
527	20241106	113600	26334430	1961	1961	1961	1961	0
528	20241106	113500	26334430	1961	1961	1961	1961	0
529	20241106	113400	26334430	1961	1961	1961	1961	0
530	20241106	113300	26334430	1961	1961	1961	1961	0
531	20241106	113200	26334430	1961	1961	1961	1961	0
532	20241106	113100	26334430	1961	1961	1961	1961	0
533	20241106	113000	26334430	1961	1961	1961	1961	300
534	20241106	112900	25746130	1961	1961	1961	1961	40
535	20241106	112800	25667690	1961	1961	1961	1961	0
536	20241106	112700	25667690	1961	1961	1961	1961	0
537	20241106	112600	25667690	1961	1961	1961	1961	60
538	20241106	112500	25550030	1965	1965	1965	1965	0
539	20241106	112400	25550030	1965	1965	1965	1965	0
540	20241106	112300	25550030	1965	1965	1965	1965	0
541	20241106	112200	25550030	1965	1965	1965	1965	0
542	20241106	112100	25550030	1965	1965	1965	1965	0
543	20241106	112000	25550030	1965	1965	1965	1965	0
544	20241106	111900	25550030	1965	1965	1965	1965	0
545	20241106	111800	25550030	1965	1965	1965	1965	0
546	20241106	111700	25550030	1965	1965	1965	1965	0
547	20241106	111600	25550030	1965	1965	1965	1965	2
548	20241106	111500	25546100	1966	1966	1966	1966	20
549	20241106	111400	25506780	1966	1966	1966	1966	0
550	20241106	111300	25506780	1966	1966	1966	1966	0
551	20241106	111200	25506780	1966	1966	1966	1966	0
552	20241106	111100	25506780	1966	1966	1966	1966	0
553	20241106	111000	25506780	1966	1966	1966	1966	179
554	20241106	110900	25154866	1966	1966	1966	1966	0
555	20241106	110800	25154866	1966	1966	1966	1966	0
556	20241106	110700	25154866	1966	1966	1966	1966	0
557	20241106	110600	25154866	1966	1966	1966	1966	0
558	20241106	110500	25154866	1966	1966	1966	1966	20
559	20241106	110400	25115546	1971	1971	1971	1971	0
560	20241106	110300	25115546	1971	1971	1971	1971	0
561	20241106	110200	25115546	1971	1971	1971	1971	0
562	20241106	110100	25115546	1971	1971	1971	1971	0
563	20241106	110000	25115546	1971	1971	1971	1971	0
564	20241106	105900	25115546	1971	1971	1971	1971	100
565	20241106	105800	24918446	1971	1971	1971	1971	0
566	20241106	105700	24918446	1971	1971	1971	1971	0
567	20241106	105600	24918446	1971	1971	1971	1971	0
568	20241106	105500	24918446	1971	1971	1971	1971	0
569	20241106	105400	24918446	1971	1971	1971	1971	21
570	20241106	105300	24877055	1971	1970	1971	1970	141
571	20241106	105200	24599284	1970	1970	1970	1970	90
572	20241106	105100	24421984	1970	1970	1970	1970	6
573	20241106	105000	24410164	1969	1969	1969	1969	202
574	20241106	104900	24012426	1966	1966	1966	1966	0
575	20241106	104800	24012426	1966	1966	1966	1966	0
576	20241106	104700	24012426	1966	1966	1966	1966	0
577	20241106	104600	24012426	1966	1966	1966	1966	0
578	20241106	104500	24012426	1966	1966	1966	1966	0
579	20241106	104400	24012426	1966	1966	1966	1966	199
580	20241106	104300	23621192	1971	1971	1971	1971	285
581	20241106	104200	23059457	1971	1969	1971	1969	14
582	20241106	104100	23031879	1966	1966	1966	1966	1000
583	20241106	104000	21065879	1955	1955	1955	1955	6
584	20241106	103900	21054149	1971	1967	1971	1967	1024
585	20241106	103800	19039919	1971	1970	1971	1970	2
586	20241106	103700	19035978	1971	1970	1971	1967	1110
587	20241106	103600	16852576	1971	1970	1971	1970	60
588	20241106	103500	16734375	1970	1966	1970	1966	1067
589	20241106	103400	14636649	1971	1970	1971	1970	21
590	20241106	103300	14595278	1971	1966	1971	1966	1037
591	20241106	103200	12556491	1966	1953	1971	1953	165
592	20241106	103100	12232101	1953	1973	1973	1953	11
593	20241106	103000	12210598	1969	1972	1973	1969	1202
594	20241106	102900	9843697	1972	1953	1972	1953	3
595	20241106	102800	9837801	1973	1967	1973	1967	1179
596	20241106	102700	7518562	1973	1964	1973	1964	40
597	20241106	102600	7439681	1974	1968	1974	1968	1167
598	20241106	102500	5142825	1974	1974	1974	1974	0
599	20241106	102400	5142825	1974	1968	1974	1968	1057
600	20241106	102300	3062467	1968	1949	1974	1949	271
601	20241106	102200	2531682	1949	1930	1950	1930	238
602	20241106	102100	2069450	1931	1931	1931	1931	0
603	20241106	102000	2069450	1931	1927	1931	1927	16
604	20241106	101900	2038614	1931	1902	1931	1902	133
605	20241106	101800	1784900	1902	1902	1902	1902	1
606	20241106	101700	1782998	1901	1901	1901	1901	0
607	20241106	101600	1782998	1901	1901	1901	1901	0
608	20241106	101500	1782998	1901	1901	1901	1901	0
609	20241106	101400	1782998	1901	1901	1901	1901	0
610	20241106	101300	1782998	1901	1901	1901	1901	0
611	20241106	101200	1782998	1901	1901	1901	1901	0
612	20241106	101100	1782998	1901	1901	1901	1901	4
613	20241106	101000	1775394	1902	1902	1902	1902	0
614	20241106	100900	1775394	1902	1902	1902	1902	0
615	20241106	100800	1775394	1902	1902	1902	1902	0
616	20241106	100700	1775394	1902	1902	1902	1902	0
617	20241106	100600	1775394	1902	1902	1902	1902	0
618	20241106	100500	1775394	1902	1902	1902	1902	0
619	20241106	100400	1775394	1902	1902	1902	1902	0
620	20241106	100300	1775394	1902	1902	1902	1902	5
621	20241106	100200	1765884	1901	1901	1901	1901	0
622	20241106	100100	1765884	1901	1901	1901	1901	0
623	20241106	100000	1765884	1901	1901	1901	1901	0
624	20241106	095900	1765884	1901	1901	1901	1901	0
625	20241106	095800	1765884	1901	1901	1901	1901	0
626	20241106	095700	1765884	1901	1901	1901	1901	0
627	20241106	095600	1765884	1901	1901	1901	1901	0
628	20241106	095500	1765884	1901	1901	1901	1901	0
629	20241106	095400	1765884	1901	1901	1901	1901	1
630	20241106	095300	1763983	1902	1902	1902	1902	50
631	20241106	095200	1668883	1902	1902	1902	1902	22
632	20241106	095100	1627039	1902	1902	1902	1902	17
633	20241106	095000	1594705	1902	1902	1902	1902	0
634	20241106	094900	1594705	1902	1902	1902	1902	69
635	20241106	094800	1463467	1902	1902	1902	1902	0
636	20241106	094700	1463467	1902	1902	1902	1902	1
637	20241106	094600	1461565	1902	1902	1902	1902	8
638	20241106	094500	1446349	1902	1902	1902	1902	0
639	20241106	094400	1446349	1902	1902	1902	1902	0
640	20241106	094300	1446349	1902	1902	1902	1902	0
641	20241106	094200	1446349	1902	1902	1902	1902	1
642	20241106	094100	1444447	1902	1902	1902	1902	0
643	20241106	094000	1444447	1902	1902	1902	1902	0
644	20241106	093900	1444447	1902	1902	1902	1902	0
645	20241106	093800	1444447	1902	1902	1902	1902	0
646	20241106	093700	1444447	1902	1902	1902	1902	0
647	20241106	093600	1444447	1902	1902	1902	1902	1
648	20241106	093500	1442545	1902	1902	1902	1902	0
649	20241106	093400	1442545	1902	1902	1902	1902	2
650	20241106	093300	1438741	1902	1902	1902	1902	1
651	20241106	093200	1436839	1902	1902	1902	1902	0
652	20241106	093100	1436839	1902	1902	1902	1902	14
653	20241106	093000	1410211	1904	1904	1904	1904	0
654	20241106	092900	1410211	1904	1904	1904	1904	0
655	20241106	092800	1410211	1904	1904	1904	1904	0
656	20241106	092700	1410211	1904	1904	1904	1904	0
657	20241106	092600	1410211	1904	1904	1904	1904	0
658	20241106	092500	1410211	1904	1904	1904	1904	0
659	20241106	092400	1410211	1904	1904	1904	1904	0
660	20241106	092300	1410211	1904	1904	1904	1904	0
661	20241106	092200	1410211	1904	1904	1904	1904	0
662	20241106	092100	1410211	1904	1904	1904	1904	0
663	20241106	092000	1410211	1904	1904	1904	1904	0
664	20241106	091900	1410211	1904	1904	1904	1904	0
665	20241106	091800	1410211	1904	1904	1904	1904	0
666	20241106	091700	1410211	1904	1904	1904	1904	0
667	20241106	091600	1410211	1904	1904	1904	1904	0
668	20241106	091500	1410211	1904	1904	1904	1904	60
669	20241106	091400	1295971	1904	1904	1904	1904	30
670	20241106	091300	1238851	1904	1904	1904	1904	0
671	20241106	091200	1238851	1904	1904	1904	1904	0
672	20241106	091100	1238851	1904	1904	1904	1904	0
673	20241106	091000	1238851	1904	1904	1904	1904	0
674	20241106	090900	1238851	1904	1904	1904	1904	0
675	20241106	090800	1238851	1904	1904	1904	1904	0
676	20241106	090700	1238851	1904	1904	1904	1904	0
677	20241106	090600	1238851	1904	1904	1904	1904	1
678	20241106	090500	1236947	1890	1890	1890	1890	0
679	20241106	090400	1236947	1890	1902	1904	1890	123
680	20241106	090300	1004007	1904	1920	1920	1904	506
681	20241106	090200	40551	1931	1931	1931	1931	0
682	20241106	090100	40551	1931	1931	1931	1931	0
683	20241106	090000	40551	1931	1931	1931	1931	21