KissMeData/143210/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	202100	51999747	1957	1957	1957	1957	55
3	20241107	202000	51999747	1957	1957	1957	1957	0
4	20241107	201900	51999747	1957	1957	1957	1957	0
5	20241107	201800	51999747	1957	1957	1957	1957	0
6	20241107	201700	51999747	1957	1957	1957	1957	0
7	20241107	201600	51999747	1957	1957	1957	1957	0
8	20241107	201500	51999747	1957	1957	1957	1957	0
9	20241107	201400	51999747	1957	1957	1957	1957	0
10	20241107	201300	51999747	1957	1957	1957	1957	0
11	20241107	201200	51999747	1957	1957	1957	1957	0
12	20241107	201100	51999747	1957	1957	1957	1957	0
13	20241107	201000	51999747	1957	1957	1957	1957	0
14	20241107	200900	51999747	1957	1957	1957	1957	0
15	20241107	200800	51999747	1957	1957	1957	1957	0
16	20241107	200700	51999747	1957	1957	1957	1957	0
17	20241107	200600	51999747	1957	1957	1957	1957	0
18	20241107	200500	51999747	1957	1957	1957	1957	0
19	20241107	200400	51999747	1957	1957	1957	1957	0
20	20241107	200300	51999747	1957	1957	1957	1957	0
21	20241107	200200	51999747	1957	1957	1957	1957	0
22	20241107	200100	51999747	1957	1957	1957	1957	0
23	20241107	200000	51999747	1957	1957	1957	1957	0
24	20241107	195900	51999747	1957	1957	1957	1957	0
25	20241107	195800	51999747	1957	1957	1957	1957	0
26	20241107	195700	51999747	1957	1957	1957	1957	0
27	20241107	195600	51999747	1957	1957	1957	1957	0
28	20241107	195500	51999747	1957	1957	1957	1957	0
29	20241107	195400	51999747	1957	1957	1957	1957	0
30	20241107	195300	51999747	1957	1957	1957	1957	0
31	20241107	195200	51999747	1957	1957	1957	1957	0
32	20241107	195100	51999747	1957	1957	1957	1957	55
33	20241107	195000	51999747	1957	1957	1957	1957	0
34	20241107	194900	51999747	1957	1957	1957	1957	0
35	20241107	194800	51999747	1957	1957	1957	1957	0
36	20241107	194700	51999747	1957	1957	1957	1957	0
37	20241107	194600	51999747	1957	1957	1957	1957	0
38	20241107	194500	51999747	1957	1957	1957	1957	0
39	20241107	194400	51999747	1957	1957	1957	1957	0
40	20241107	194300	51999747	1957	1957	1957	1957	0
41	20241107	194200	51999747	1957	1957	1957	1957	0
42	20241107	194100	51999747	1957	1957	1957	1957	0
43	20241107	194000	51999747	1957	1957	1957	1957	0
44	20241107	193900	51999747	1957	1957	1957	1957	0
45	20241107	193800	51999747	1957	1957	1957	1957	0
46	20241107	193700	51999747	1957	1957	1957	1957	0
47	20241107	193600	51999747	1957	1957	1957	1957	0
48	20241107	193500	51999747	1957	1957	1957	1957	0
49	20241107	193400	51999747	1957	1957	1957	1957	0
50	20241107	193300	51999747	1957	1957	1957	1957	0
51	20241107	193200	51999747	1957	1957	1957	1957	0
52	20241107	193100	51999747	1957	1957	1957	1957	0
53	20241107	193000	51999747	1957	1957	1957	1957	0
54	20241107	192900	51999747	1957	1957	1957	1957	0
55	20241107	192800	51999747	1957	1957	1957	1957	0
56	20241107	192700	51999747	1957	1957	1957	1957	0
57	20241107	192600	51999747	1957	1957	1957	1957	0
58	20241107	192500	51999747	1957	1957	1957	1957	0
59	20241107	192400	51999747	1957	1957	1957	1957	0
60	20241107	192300	51999747	1957	1957	1957	1957	0
61	20241107	192200	51999747	1957	1957	1957	1957	0
62	20241107	192100	51999747	1957	1957	1957	1957	55
63	20241107	192000	51999747	1957	1957	1957	1957	0
64	20241107	191900	51999747	1957	1957	1957	1957	0
65	20241107	191800	51999747	1957	1957	1957	1957	0
66	20241107	191700	51999747	1957	1957	1957	1957	0
67	20241107	191600	51999747	1957	1957	1957	1957	0
68	20241107	191500	51999747	1957	1957	1957	1957	0
69	20241107	191400	51999747	1957	1957	1957	1957	0
70	20241107	191300	51999747	1957	1957	1957	1957	0
71	20241107	191200	51999747	1957	1957	1957	1957	0
72	20241107	191100	51999747	1957	1957	1957	1957	0
73	20241107	191000	51999747	1957	1957	1957	1957	0
74	20241107	190900	51999747	1957	1957	1957	1957	0
75	20241107	190800	51999747	1957	1957	1957	1957	0
76	20241107	190700	51999747	1957	1957	1957	1957	0
77	20241107	190600	51999747	1957	1957	1957	1957	0
78	20241107	190500	51999747	1957	1957	1957	1957	0
79	20241107	190400	51999747	1957	1957	1957	1957	0
80	20241107	190300	51999747	1957	1957	1957	1957	0
81	20241107	190200	51999747	1957	1957	1957	1957	0
82	20241107	190100	51999747	1957	1957	1957	1957	0
83	20241107	190000	51999747	1957	1957	1957	1957	0
84	20241107	185900	51999747	1957	1957	1957	1957	0
85	20241107	185800	51999747	1957	1957	1957	1957	0
86	20241107	185700	51999747	1957	1957	1957	1957	0
87	20241107	185600	51999747	1957	1957	1957	1957	0
88	20241107	185500	51999747	1957	1957	1957	1957	0
89	20241107	185400	51999747	1957	1957	1957	1957	0
90	20241107	185300	51999747	1957	1957	1957	1957	0
91	20241107	185200	51999747	1957	1957	1957	1957	0
92	20241107	185100	51999747	1957	1957	1957	1957	55
93	20241107	185000	51999747	1957	1957	1957	1957	0
94	20241107	184900	51999747	1957	1957	1957	1957	0
95	20241107	184800	51999747	1957	1957	1957	1957	0
96	20241107	184700	51999747	1957	1957	1957	1957	0
97	20241107	184600	51999747	1957	1957	1957	1957	0
98	20241107	184500	51999747	1957	1957	1957	1957	0
99	20241107	184400	51999747	1957	1957	1957	1957	0
100	20241107	184300	51999747	1957	1957	1957	1957	0
101	20241107	184200	51999747	1957	1957	1957	1957	0
102	20241107	184100	51999747	1957	1957	1957	1957	0
103	20241107	184000	51999747	1957	1957	1957	1957	0
104	20241107	183900	51999747	1957	1957	1957	1957	0
105	20241107	183800	51999747	1957	1957	1957	1957	0
106	20241107	183700	51999747	1957	1957	1957	1957	0
107	20241107	183600	51999747	1957	1957	1957	1957	0
108	20241107	183500	51999747	1957	1957	1957	1957	0
109	20241107	183400	51999747	1957	1957	1957	1957	0
110	20241107	183300	51999747	1957	1957	1957	1957	0
111	20241107	183200	51999747	1957	1957	1957	1957	0
112	20241107	183100	51999747	1957	1957	1957	1957	0
113	20241107	183000	51999747	1957	1957	1957	1957	0
114	20241107	182900	51999747	1957	1957	1957	1957	0
115	20241107	182800	51999747	1957	1957	1957	1957	0
116	20241107	182700	51999747	1957	1957	1957	1957	0
117	20241107	182600	51999747	1957	1957	1957	1957	0
118	20241107	182500	51999747	1957	1957	1957	1957	0
119	20241107	182400	51999747	1957	1957	1957	1957	0
120	20241107	182300	51999747	1957	1957	1957	1957	0
121	20241107	182200	51999747	1957	1957	1957	1957	0
122	20241107	182100	51999747	1957	1957	1957	1957	55
123	20241107	182000	51999747	1957	1957	1957	1957	0
124	20241107	181900	51999747	1957	1957	1957	1957	0
125	20241107	181800	51999747	1957	1957	1957	1957	0
126	20241107	181700	51999747	1957	1957	1957	1957	0
127	20241107	181600	51999747	1957	1957	1957	1957	0
128	20241107	181500	51999747	1957	1957	1957	1957	0
129	20241107	181400	51999747	1957	1957	1957	1957	0
130	20241107	181300	51999747	1957	1957	1957	1957	0
131	20241107	181200	51999747	1957	1957	1957	1957	0
132	20241107	181100	51999747	1957	1957	1957	1957	0
133	20241107	181000	51999747	1957	1957	1957	1957	0
134	20241107	180900	51999747	1957	1957	1957	1957	0
135	20241107	180800	51999747	1957	1957	1957	1957	0
136	20241107	180700	51999747	1957	1957	1957	1957	0
137	20241107	180600	51999747	1957	1957	1957	1957	0
138	20241107	180500	51999747	1957	1957	1957	1957	0
139	20241107	180400	51999747	1957	1957	1957	1957	0
140	20241107	180300	51999747	1957	1957	1957	1957	0
141	20241107	180200	51999747	1957	1957	1957	1957	0
142	20241107	180100	51999747	1957	1957	1957	1957	0
143	20241107	180000	51999747	1957	1957	1957	1957	0
144	20241107	175900	51999747	1957	1957	1957	1957	0
145	20241107	175800	51999747	1957	1957	1957	1957	0
146	20241107	175700	51999747	1957	1957	1957	1957	0
147	20241107	175600	51999747	1957	1957	1957	1957	0
148	20241107	175500	51999747	1957	1957	1957	1957	0
149	20241107	175400	51999747	1957	1957	1957	1957	0
150	20241107	175300	51999747	1957	1957	1957	1957	0
151	20241107	175200	51999747	1957	1957	1957	1957	0
152	20241107	175100	51999747	1957	1957	1957	1957	55
153	20241107	175000	51999747	1957	1957	1957	1957	0
154	20241107	174900	51999747	1957	1957	1957	1957	0
155	20241107	174800	51999747	1957	1957	1957	1957	0
156	20241107	174700	51999747	1957	1957	1957	1957	0
157	20241107	174600	51999747	1957	1957	1957	1957	0
158	20241107	174500	51999747	1957	1957	1957	1957	0
159	20241107	174400	51999747	1957	1957	1957	1957	0
160	20241107	174300	51999747	1957	1957	1957	1957	0
161	20241107	174200	51999747	1957	1957	1957	1957	0
162	20241107	174100	51999747	1957	1957	1957	1957	0
163	20241107	174000	51999747	1957	1957	1957	1957	0
164	20241107	173900	51999747	1957	1957	1957	1957	0
165	20241107	173800	51999747	1957	1957	1957	1957	0
166	20241107	173700	51999747	1957	1957	1957	1957	0
167	20241107	173600	51999747	1957	1957	1957	1957	0
168	20241107	173500	51999747	1957	1957	1957	1957	0
169	20241107	173400	51999747	1957	1957	1957	1957	0
170	20241107	173300	51999747	1957	1957	1957	1957	0
171	20241107	173200	51999747	1957	1957	1957	1957	0
172	20241107	173100	51999747	1957	1957	1957	1957	0
173	20241107	173000	51999747	1957	1957	1957	1957	0
174	20241107	172900	51999747	1957	1957	1957	1957	0
175	20241107	172800	51999747	1957	1957	1957	1957	0
176	20241107	172700	51999747	1957	1957	1957	1957	0
177	20241107	172600	51999747	1957	1957	1957	1957	0
178	20241107	172500	51999747	1957	1957	1957	1957	0
179	20241107	172400	51999747	1957	1957	1957	1957	0
180	20241107	172300	51999747	1957	1957	1957	1957	0
181	20241107	172200	51999747	1957	1957	1957	1957	0
182	20241107	172100	51999747	1957	1957	1957	1957	55
183	20241107	172000	51999747	1957	1957	1957	1957	0
184	20241107	171900	51999747	1957	1957	1957	1957	0
185	20241107	171800	51999747	1957	1957	1957	1957	0
186	20241107	171700	51999747	1957	1957	1957	1957	0
187	20241107	171600	51999747	1957	1957	1957	1957	0
188	20241107	171500	51999747	1957	1957	1957	1957	0
189	20241107	171400	51999747	1957	1957	1957	1957	0
190	20241107	171300	51999747	1957	1957	1957	1957	0
191	20241107	171200	51999747	1957	1957	1957	1957	0
192	20241107	171100	51999747	1957	1957	1957	1957	0
193	20241107	171000	51999747	1957	1957	1957	1957	0
194	20241107	170900	51999747	1957	1957	1957	1957	0
195	20241107	170800	51999747	1957	1957	1957	1957	0
196	20241107	170700	51999747	1957	1957	1957	1957	0
197	20241107	170600	51999747	1957	1957	1957	1957	0
198	20241107	170500	51999747	1957	1957	1957	1957	0
199	20241107	170400	51999747	1957	1957	1957	1957	0
200	20241107	170300	51999747	1957	1957	1957	1957	0
201	20241107	170200	51999747	1957	1957	1957	1957	0
202	20241107	170100	51999747	1957	1957	1957	1957	0
203	20241107	170000	51999747	1957	1957	1957	1957	0
204	20241107	165900	51999747	1957	1957	1957	1957	0
205	20241107	165800	51999747	1957	1957	1957	1957	0
206	20241107	165700	51999747	1957	1957	1957	1957	0
207	20241107	165600	51999747	1957	1957	1957	1957	0
208	20241107	165500	51999747	1957	1957	1957	1957	0
209	20241107	165400	51999747	1957	1957	1957	1957	0
210	20241107	165300	51999747	1957	1957	1957	1957	0
211	20241107	165200	51999747	1957	1957	1957	1957	0
212	20241107	165100	51999747	1957	1957	1957	1957	55
213	20241107	165000	51999747	1957	1957	1957	1957	0
214	20241107	164900	51999747	1957	1957	1957	1957	0
215	20241107	164800	51999747	1957	1957	1957	1957	0
216	20241107	164700	51999747	1957	1957	1957	1957	0
217	20241107	164600	51999747	1957	1957	1957	1957	0
218	20241107	164500	51999747	1957	1957	1957	1957	0
219	20241107	164400	51999747	1957	1957	1957	1957	0
220	20241107	164300	51999747	1957	1957	1957	1957	0
221	20241107	164200	51999747	1957	1957	1957	1957	0
222	20241107	164100	51999747	1957	1957	1957	1957	0
223	20241107	164000	51999747	1957	1957	1957	1957	0
224	20241107	163900	51999747	1957	1957	1957	1957	0
225	20241107	163800	51999747	1957	1957	1957	1957	0
226	20241107	163700	51999747	1957	1957	1957	1957	0
227	20241107	163600	51999747	1957	1957	1957	1957	0
228	20241107	163500	51999747	1957	1957	1957	1957	0
229	20241107	163400	51999747	1957	1957	1957	1957	0
230	20241107	163300	51999747	1957	1957	1957	1957	0
231	20241107	163200	51999747	1957	1957	1957	1957	0
232	20241107	163100	51999747	1957	1957	1957	1957	0
233	20241107	163000	51999747	1957	1957	1957	1957	0
234	20241107	162900	51999747	1957	1957	1957	1957	0
235	20241107	162800	51999747	1957	1957	1957	1957	0
236	20241107	162700	51999747	1957	1957	1957	1957	0
237	20241107	162600	51999747	1957	1957	1957	1957	0
238	20241107	162500	51999747	1957	1957	1957	1957	0
239	20241107	162400	51999747	1957	1957	1957	1957	0
240	20241107	162300	51999747	1957	1957	1957	1957	0
241	20241107	162200	51999747	1957	1957	1957	1957	0
242	20241107	162100	51999747	1957	1957	1957	1957	55
243	20241107	162000	51999747	1957	1957	1957	1957	0
244	20241107	161900	51999747	1957	1957	1957	1957	0
245	20241107	161800	51999747	1957	1957	1957	1957	0
246	20241107	161700	51999747	1957	1957	1957	1957	0
247	20241107	161600	51999747	1957	1957	1957	1957	0
248	20241107	161500	51999747	1957	1957	1957	1957	0
249	20241107	161400	51999747	1957	1957	1957	1957	0
250	20241107	161300	51999747	1957	1957	1957	1957	0
251	20241107	161200	51999747	1957	1957	1957	1957	0
252	20241107	161100	51999747	1957	1957	1957	1957	0
253	20241107	161000	51999747	1957	1957	1957	1957	0
254	20241107	160900	51999747	1957	1957	1957	1957	0
255	20241107	160800	51999747	1957	1957	1957	1957	0
256	20241107	160700	51999747	1957	1957	1957	1957	0
257	20241107	160600	51999747	1957	1957	1957	1957	0
258	20241107	160500	51999747	1957	1957	1957	1957	0
259	20241107	160400	51999747	1957	1957	1957	1957	0
260	20241107	160300	51999747	1957	1957	1957	1957	0
261	20241107	160200	51999747	1957	1957	1957	1957	0
262	20241107	160100	51999747	1957	1957	1957	1957	0
263	20241107	160000	51999747	1957	1957	1957	1957	0
264	20241107	155900	51999747	1957	1957	1957	1957	0
265	20241107	155800	51999747	1957	1957	1957	1957	0
266	20241107	155700	51999747	1957	1957	1957	1957	0
267	20241107	155600	51999747	1957	1957	1957	1957	0
268	20241107	155500	51999747	1957	1957	1957	1957	0
269	20241107	155400	51999747	1957	1957	1957	1957	0
270	20241107	155300	51999747	1957	1957	1957	1957	0
271	20241107	155200	51999747	1957	1957	1957	1957	0
272	20241107	155100	51999747	1957	1957	1957	1957	55
273	20241107	155000	51999747	1957	1957	1957	1957	0
274	20241107	154900	51999747	1957	1957	1957	1957	0
275	20241107	154800	51999747	1957	1957	1957	1957	0
276	20241107	154700	51999747	1957	1957	1957	1957	0
277	20241107	154600	51999747	1957	1957	1957	1957	0
278	20241107	154500	51999747	1957	1957	1957	1957	0
279	20241107	154400	51999747	1957	1957	1957	1957	0
280	20241107	154300	51999747	1957	1957	1957	1957	0
281	20241107	154200	51999747	1957	1957	1957	1957	0
282	20241107	154100	51999747	1957	1957	1957	1957	0
283	20241107	154000	51999747	1957	1957	1957	1957	0
284	20241107	153900	51999747	1957	1957	1957	1957	0
285	20241107	153800	51999747	1957	1957	1957	1957	0
286	20241107	153700	51999747	1957	1957	1957	1957	0
287	20241107	153600	51999747	1957	1957	1957	1957	0
288	20241107	153500	51999747	1957	1957	1957	1957	0
289	20241107	153400	51999747	1957	1957	1957	1957	0
290	20241107	153300	51999747	1957	1957	1957	1957	0
291	20241107	153200	51999747	1957	1957	1957	1957	0
292	20241107	153100	51999747	1957	1957	1957	1957	0
293	20241107	153000	51999747	1957	1957	1957	1957	55
294	20241107	152900	51892112	1952	1952	1952	1952	0
295	20241107	152800	51892112	1952	1952	1952	1952	0
296	20241107	152700	51892112	1952	1952	1952	1952	0
297	20241107	152600	51892112	1952	1952	1952	1952	0
298	20241107	152500	51892112	1952	1952	1952	1952	0
299	20241107	152400	51892112	1952	1952	1952	1952	0
300	20241107	152300	51892112	1952	1952	1952	1952	0
301	20241107	152200	51892112	1952	1952	1952	1952	0
302	20241107	152100	51892112	1952	1952	1952	1952	0
303	20241107	152000	51892112	1952	1952	1952	1952	0
304	20241107	151900	51892112	1952	1952	1952	1952	0
305	20241107	151800	51892112	1952	1952	1952	1952	2
306	20241107	151700	51888208	1958	1958	1958	1958	0
307	20241107	151600	51888208	1958	1958	1958	1958	0
308	20241107	151500	51888208	1958	1958	1958	1958	0
309	20241107	151400	51888208	1958	1958	1958	1958	0
310	20241107	151300	51888208	1958	1958	1958	1958	0
311	20241107	151200	51888208	1958	1958	1958	1958	0
312	20241107	151100	51888208	1958	1951	1958	1950	150
313	20241107	151000	51595618	1959	1959	1959	1959	0
314	20241107	150900	51595618	1959	1959	1959	1959	0
315	20241107	150800	51595618	1959	1959	1959	1959	0
316	20241107	150700	51595618	1959	1959	1959	1959	0
317	20241107	150600	51595618	1959	1959	1959	1959	0
318	20241107	150500	51595618	1959	1959	1959	1959	0
319	20241107	150400	51595618	1959	1959	1959	1959	0
320	20241107	150300	51595618	1959	1959	1959	1959	0
321	20241107	150200	51595618	1959	1959	1959	1959	0
322	20241107	150100	51595618	1959	1959	1959	1959	2
323	20241107	150000	51591700	1956	1957	1961	1956	1683
324	20241107	145900	48294342	1957	1951	1957	1951	7
325	20241107	145800	48280670	1949	1949	1949	1949	3
326	20241107	145700	48274823	1949	1950	1950	1949	7
327	20241107	145600	48261179	1951	1951	1951	1951	0
328	20241107	145500	48261179	1951	1951	1951	1951	0
329	20241107	145400	48261179	1951	1951	1951	1951	0
330	20241107	145300	48261179	1951	1951	1951	1951	0
331	20241107	145200	48261179	1951	1951	1951	1951	0
332	20241107	145100	48261179	1951	1951	1951	1951	0
333	20241107	145000	48261179	1951	1951	1951	1951	0
334	20241107	144900	48261179	1951	1951	1951	1951	0
335	20241107	144800	48261179	1951	1951	1951	1951	0
336	20241107	144700	48261179	1951	1951	1951	1951	0
337	20241107	144600	48261179	1951	1951	1951	1951	0
338	20241107	144500	48261179	1951	1951	1951	1951	0
339	20241107	144400	48261179	1951	1951	1951	1951	0
340	20241107	144300	48261179	1951	1951	1951	1951	0
341	20241107	144200	48261179	1951	1951	1951	1951	0
342	20241107	144100	48261179	1951	1951	1951	1951	0
343	20241107	144000	48261179	1951	1951	1951	1951	0
344	20241107	143900	48261179	1951	1951	1951	1951	0
345	20241107	143800	48261179	1951	1951	1951	1951	0
346	20241107	143700	48261179	1951	1951	1951	1951	0
347	20241107	143600	48261179	1951	1951	1951	1951	0
348	20241107	143500	48261179	1951	1951	1951	1951	0
349	20241107	143400	48261179	1951	1951	1951	1951	0
350	20241107	143300	48261179	1951	1951	1951	1951	2
351	20241107	143200	48257277	1951	1951	1951	1951	0
352	20241107	143100	48257277	1951	1951	1951	1951	0
353	20241107	143000	48257277	1951	1951	1951	1951	0
354	20241107	142900	48257277	1951	1951	1951	1951	0
355	20241107	142800	48257277	1951	1951	1951	1951	0
356	20241107	142700	48257277	1951	1951	1951	1951	0
357	20241107	142600	48257277	1951	1951	1951	1951	0
358	20241107	142500	48257277	1951	1951	1951	1951	0
359	20241107	142400	48257277	1951	1951	1951	1951	0
360	20241107	142300	48257277	1951	1951	1951	1951	0
361	20241107	142200	48257277	1951	1951	1951	1951	0
362	20241107	142100	48257277	1951	1951	1951	1951	0
363	20241107	142000	48257277	1951	1951	1951	1951	0
364	20241107	141900	48257277	1951	1951	1951	1951	0
365	20241107	141800	48257277	1951	1951	1951	1951	0
366	20241107	141700	48257277	1951	1951	1951	1951	0
367	20241107	141600	48257277	1951	1951	1951	1951	2
368	20241107	141500	48253375	1951	1951	1951	1951	0
369	20241107	141400	48253375	1951	1951	1951	1951	0
370	20241107	141300	48253375	1951	1951	1951	1951	0
371	20241107	141200	48253375	1951	1951	1951	1951	0
372	20241107	141100	48253375	1951	1951	1951	1951	0
373	20241107	141000	48253375	1951	1951	1951	1951	0
374	20241107	140900	48253375	1951	1951	1951	1951	0
375	20241107	140800	48253375	1951	1951	1951	1951	1
376	20241107	140700	48251424	1951	1951	1951	1951	0
377	20241107	140600	48251424	1951	1951	1951	1951	0
378	20241107	140500	48251424	1951	1951	1951	1951	0
379	20241107	140400	48251424	1951	1951	1951	1951	0
380	20241107	140300	48251424	1951	1951	1951	1951	0
381	20241107	140200	48251424	1951	1951	1951	1951	0
382	20241107	140100	48251424	1951	1951	1951	1951	0
383	20241107	140000	48251424	1951	1951	1951	1951	0
384	20241107	135900	48251424	1951	1951	1951	1951	2
385	20241107	135800	48247522	1951	1951	1951	1951	0
386	20241107	135700	48247522	1951	1951	1951	1951	0
387	20241107	135600	48247522	1951	1951	1951	1951	0
388	20241107	135500	48247522	1951	1951	1951	1951	0
389	20241107	135400	48247522	1951	1951	1951	1951	0
390	20241107	135300	48247522	1951	1951	1951	1951	0
391	20241107	135200	48247522	1951	1951	1951	1951	0
392	20241107	135100	48247522	1951	1951	1951	1951	0
393	20241107	135000	48247522	1951	1951	1951	1951	0
394	20241107	134900	48247522	1951	1951	1951	1951	0
395	20241107	134800	48247522	1951	1951	1951	1951	0
396	20241107	134700	48247522	1951	1951	1951	1951	0
397	20241107	134600	48247522	1951	1951	1951	1951	0
398	20241107	134500	48247522	1951	1951	1951	1951	0
399	20241107	134400	48247522	1951	1951	1951	1951	0
400	20241107	134300	48247522	1951	1951	1951	1951	0
401	20241107	134200	48247522	1951	1951	1951	1951	2
402	20241107	134100	48243620	1951	1951	1951	1951	0
403	20241107	134000	48243620	1951	1951	1951	1951	0
404	20241107	133900	48243620	1951	1951	1951	1951	0
405	20241107	133800	48243620	1951	1951	1951	1951	0
406	20241107	133700	48243620	1951	1951	1951	1951	0
407	20241107	133600	48243620	1951	1951	1951	1951	0
408	20241107	133500	48243620	1951	1951	1951	1951	0
409	20241107	133400	48243620	1951	1951	1951	1951	0
410	20241107	133300	48243620	1951	1951	1951	1951	0
411	20241107	133200	48243620	1951	1951	1951	1951	0
412	20241107	133100	48243620	1951	1951	1951	1951	20
413	20241107	133000	48204600	1951	1951	1951	1951	19
414	20241107	132900	48167531	1950	1949	1950	1949	100
415	20241107	132800	47972549	1949	1949	1949	1949	0
416	20241107	132700	47972549	1949	1949	1949	1949	0
417	20241107	132600	47972549	1949	1949	1949	1949	0
418	20241107	132500	47972549	1949	1949	1949	1949	2
419	20241107	132400	47968651	1949	1949	1949	1949	0
420	20241107	132300	47968651	1949	1949	1949	1949	0
421	20241107	132200	47968651	1949	1949	1949	1949	0
422	20241107	132100	47968651	1949	1949	1949	1949	0
423	20241107	132000	47968651	1949	1949	1949	1949	0
424	20241107	131900	47968651	1949	1949	1949	1949	0
425	20241107	131800	47968651	1949	1949	1949	1949	0
426	20241107	131700	47968651	1949	1949	1949	1949	0
427	20241107	131600	47968651	1949	1949	1949	1949	0
428	20241107	131500	47968651	1949	1949	1949	1949	0
429	20241107	131400	47968651	1949	1949	1949	1949	0
430	20241107	131300	47968651	1949	1949	1949	1949	0
431	20241107	131200	47968651	1949	1949	1949	1949	0
432	20241107	131100	47968651	1949	1949	1949	1949	0
433	20241107	131000	47968651	1949	1949	1949	1949	0
434	20241107	130900	47968651	1949	1949	1949	1949	0
435	20241107	130800	47968651	1949	1949	1949	1949	2
436	20241107	130700	47964753	1948	1948	1948	1948	0
437	20241107	130600	47964753	1948	1948	1948	1948	0
438	20241107	130500	47964753	1948	1948	1948	1948	18
439	20241107	130400	47929689	1947	1947	1947	1947	0
440	20241107	130300	47929689	1947	1947	1947	1947	0
441	20241107	130200	47929689	1947	1947	1947	1947	0
442	20241107	130100	47929689	1947	1947	1947	1947	0
443	20241107	130000	47929689	1947	1947	1947	1947	0
444	20241107	125900	47929689	1947	1947	1947	1947	0
445	20241107	125800	47929689	1947	1947	1947	1947	14
446	20241107	125700	47902431	1948	1948	1948	1948	0
447	20241107	125600	47902431	1948	1948	1948	1948	0
448	20241107	125500	47902431	1948	1948	1948	1948	0
449	20241107	125400	47902431	1948	1948	1948	1948	0
450	20241107	125300	47902431	1948	1948	1948	1948	0
451	20241107	125200	47902431	1948	1948	1948	1948	0
452	20241107	125100	47902431	1948	1948	1948	1948	7
453	20241107	125000	47888795	1950	1950	1950	1950	0
454	20241107	124900	47888795	1950	1950	1950	1950	0
455	20241107	124800	47888795	1950	1950	1950	1950	0
456	20241107	124700	47888795	1950	1950	1950	1950	10
457	20241107	124600	47869295	1950	1950	1950	1950	3
458	20241107	124500	47863445	1950	1950	1950	1950	0
459	20241107	124400	47863445	1950	1950	1950	1950	20
460	20241107	124300	47824445	1950	1950	1950	1950	10
461	20241107	124200	47804945	1950	1950	1950	1950	10
462	20241107	124100	47785445	1950	1950	1950	1950	0
463	20241107	124000	47785445	1950	1950	1950	1950	0
464	20241107	123900	47785445	1950	1950	1950	1950	0
465	20241107	123800	47785445	1950	1950	1950	1950	0
466	20241107	123700	47785445	1950	1950	1950	1950	0
467	20241107	123600	47785445	1950	1950	1950	1950	0
468	20241107	123500	47785445	1950	1950	1950	1950	0
469	20241107	123400	47785445	1950	1950	1950	1950	2
470	20241107	123300	47781545	1950	1950	1950	1950	0
471	20241107	123200	47781545	1950	1950	1950	1950	0
472	20241107	123100	47781545	1950	1950	1950	1950	0
473	20241107	123000	47781545	1950	1950	1950	1950	1026
474	20241107	122900	45780845	1950	1950	1950	1950	0
475	20241107	122800	45780845	1950	1950	1950	1950	0
476	20241107	122700	45780845	1950	1950	1950	1950	0
477	20241107	122600	45780845	1950	1950	1950	1950	1026
478	20241107	122500	43780145	1947	1947	1947	1947	0
479	20241107	122400	43780145	1947	1947	1947	1947	0
480	20241107	122300	43780145	1947	1947	1947	1947	0
481	20241107	122200	43780145	1947	1947	1947	1947	0
482	20241107	122100	43780145	1947	1947	1947	1947	0
483	20241107	122000	43780145	1947	1947	1947	1947	0
484	20241107	121900	43780145	1947	1947	1947	1947	56
485	20241107	121800	43671113	1950	1950	1950	1950	0
486	20241107	121700	43671113	1950	1947	1950	1947	58
487	20241107	121600	43558181	1947	1947	1947	1947	0
488	20241107	121500	43558181	1947	1947	1947	1947	0
489	20241107	121400	43558181	1947	1947	1947	1947	0
490	20241107	121300	43558181	1947	1947	1947	1947	0
491	20241107	121200	43558181	1947	1947	1947	1947	0
492	20241107	121100	43558181	1947	1947	1947	1947	32
493	20241107	121000	43495877	1950	1950	1950	1950	0
494	20241107	120900	43495877	1950	1950	1950	1950	0
495	20241107	120800	43495877	1950	1950	1950	1950	0
496	20241107	120700	43495877	1950	1950	1950	1950	0
497	20241107	120600	43495877	1950	1950	1950	1950	0
498	20241107	120500	43495877	1950	1950	1950	1950	0
499	20241107	120400	43495877	1950	1950	1950	1950	0
500	20241107	120300	43495877	1950	1950	1950	1950	72
501	20241107	120200	43355477	1949	1949	1949	1949	0
502	20241107	120100	43355477	1949	1949	1949	1949	1027
503	20241107	120000	41353854	1949	1949	1949	1949	2
504	20241107	115900	41349956	1949	1949	1949	1949	0
505	20241107	115800	41349956	1949	1949	1949	1949	0
506	20241107	115700	41349956	1949	1949	1949	1949	0
507	20241107	115600	41349956	1949	1949	1949	1949	0
508	20241107	115500	41349956	1949	1949	1949	1949	0
509	20241107	115400	41349956	1949	1949	1949	1949	0
510	20241107	115300	41349956	1949	1949	1949	1949	0
511	20241107	115200	41349956	1949	1946	1949	1946	40
512	20241107	115100	41272104	1947	1947	1947	1947	0
513	20241107	115000	41272104	1947	1947	1947	1947	0
514	20241107	114900	41272104	1947	1947	1947	1947	0
515	20241107	114800	41272104	1947	1947	1947	1947	33
516	20241107	114700	41207853	1947	1947	1947	1947	0
517	20241107	114600	41207853	1947	1947	1947	1947	0
518	20241107	114500	41207853	1947	1947	1947	1947	0
519	20241107	114400	41207853	1947	1947	1947	1947	0
520	20241107	114300	41207853	1947	1947	1947	1947	2
521	20241107	114200	41203959	1947	1947	1947	1947	0
522	20241107	114100	41203959	1947	1947	1947	1947	0
523	20241107	114000	41203959	1947	1947	1947	1947	0
524	20241107	113900	41203959	1947	1947	1947	1947	0
525	20241107	113800	41203959	1947	1947	1947	1947	0
526	20241107	113700	41203959	1947	1947	1947	1947	0
527	20241107	113600	41203959	1947	1947	1947	1947	0
528	20241107	113500	41203959	1947	1947	1947	1947	0
529	20241107	113400	41203959	1947	1947	1947	1947	0
530	20241107	113300	41203959	1947	1947	1947	1947	0
531	20241107	113200	41203959	1947	1947	1947	1947	0
532	20241107	113100	41203959	1947	1947	1947	1947	0
533	20241107	113000	41203959	1947	1947	1947	1947	0
534	20241107	112900	41203959	1947	1947	1947	1947	0
535	20241107	112800	41203959	1947	1947	1947	1947	10
536	20241107	112700	41184489	1945	1945	1945	1945	0
537	20241107	112600	41184489	1945	1945	1945	1945	1240
538	20241107	112500	38772689	1956	1957	1957	1956	282
539	20241107	112400	38221096	1945	1945	1945	1945	279
540	20241107	112300	37678441	1949	1949	1949	1949	1
541	20241107	112200	37676492	1944	1944	1944	1944	0
542	20241107	112100	37676492	1944	1957	1957	1944	540
543	20241107	112000	36621093	1944	1944	1944	1944	506
544	20241107	111900	35637429	1944	1944	1944	1944	57
545	20241107	111800	35526621	1944	1957	1957	1944	503
546	20241107	111700	34542918	1944	1944	1944	1944	105
547	20241107	111600	34338798	1944	1944	1944	1944	380
548	20241107	111500	33600078	1944	1944	1944	1944	0
549	20241107	111400	33600078	1944	1944	1944	1944	0
550	20241107	111300	33600078	1944	1944	1944	1944	190
551	20241107	111200	33230718	1956	1956	1956	1956	0
552	20241107	111100	33230718	1956	1957	1957	1956	388
553	20241107	111000	32471787	1944	1944	1944	1944	384
554	20241107	110900	31725291	1956	1958	1958	1956	394
555	20241107	110800	30954620	1944	1944	1944	1944	390
556	20241107	110700	30196460	1944	1944	1944	1944	0
557	20241107	110600	30196460	1944	1944	1944	1944	0
558	20241107	110500	30196460	1944	1944	1944	1944	40
559	20241107	110400	30118700	1956	1956	1957	1956	511
560	20241107	110300	29119181	1946	1954	1954	1946	7
561	20241107	110200	29105532	1944	1944	1944	1944	0
562	20241107	110100	29105532	1944	1944	1944	1944	553
563	20241107	110000	28030500	1944	1944	1944	1944	168
564	20241107	105900	27703908	1956	1956	1956	1956	0
565	20241107	105800	27703908	1956	1957	1957	1956	502
566	20241107	105700	26721995	1944	1944	1944	1944	527
567	20241107	105600	25697507	1955	1957	1957	1955	244
568	20241107	105500	25220484	1944	1943	1944	1943	241
569	20241107	105400	24751981	1944	1944	1944	1944	0
570	20241107	105300	24751981	1944	1944	1944	1944	0
571	20241107	105200	24751981	1944	1944	1944	1944	3
572	20241107	105100	24746149	1944	1944	1944	1944	0
573	20241107	105000	24746149	1944	1944	1944	1944	0
574	20241107	104900	24746149	1944	1944	1944	1944	0
575	20241107	104800	24746149	1944	1944	1944	1944	34
576	20241107	104700	24680053	1956	1956	1956	1956	0
577	20241107	104600	24680053	1956	1956	1956	1956	0
578	20241107	104500	24680053	1956	1956	1956	1956	0
579	20241107	104400	24680053	1956	1956	1956	1956	0
580	20241107	104300	24680053	1956	1957	1957	1956	157
581	20241107	104200	24372957	1943	1943	1943	1943	0
582	20241107	104100	24372957	1943	1944	1944	1943	151
583	20241107	104000	24079414	1941	1941	1941	1941	0
584	20241107	103900	24079414	1941	1941	1941	1941	0
585	20241107	103800	24079414	1941	1941	1941	1941	0
586	20241107	103700	24079414	1941	1941	1941	1941	30
587	20241107	103600	24021184	1941	1941	1941	1941	50
588	20241107	103500	23924134	1941	1941	1941	1941	227
589	20241107	103400	23483527	1953	1953	1953	1953	0
590	20241107	103300	23483527	1953	1953	1953	1953	0
591	20241107	103200	23483527	1953	1953	1956	1953	869
592	20241107	103100	21785414	1940	1941	1941	1939	5
593	20241107	103000	21775714	1937	1936	1940	1935	21
594	20241107	102900	21735064	1937	1938	1938	1937	630
595	20241107	102800	20514125	1938	1938	1938	1938	0
596	20241107	102700	20514125	1938	1938	1938	1938	1032
597	20241107	102600	18514109	1938	1941	1941	1938	71
598	20241107	102500	18376304	1941	1941	1941	1941	0
599	20241107	102400	18376304	1941	1941	1941	1941	1031
600	20241107	102300	16375133	1953	1953	1953	1953	0
601	20241107	102200	16375133	1953	1953	1953	1953	0
602	20241107	102100	16375133	1953	1953	1953	1953	0
603	20241107	102000	16375133	1953	1956	1956	1953	345
604	20241107	101900	15700771	1951	1950	1951	1949	3
605	20241107	101800	15694921	1958	1956	1958	1956	3
606	20241107	101700	15689049	1940	1944	1944	1940	95
607	20241107	101600	15504736	1940	1940	1940	1940	0
608	20241107	101500	15504736	1940	1940	1940	1940	1011
609	20241107	101400	13543396	1938	1940	1940	1938	502
610	20241107	101300	12570124	1938	1938	1938	1938	0
611	20241107	101200	12570124	1938	1942	1942	1938	74
612	20241107	101100	12426453	1956	1956	1957	1955	633
613	20241107	101000	11188553	1941	1938	1941	1938	336
614	20241107	100900	10537382	1938	1941	1941	1938	16
615	20241107	100800	10506341	1956	1957	1957	1956	558
616	20241107	100700	9414892	1956	1956	1956	1956	1
617	20241107	100600	9412936	1938	1938	1938	1938	0
618	20241107	100500	9412936	1938	1937	1938	1937	599
619	20241107	100400	8252075	1938	1941	1941	1938	397
620	20241107	100300	7481591	1959	1959	1959	1959	5
621	20241107	100200	7471796	1955	1955	1955	1955	0
622	20241107	100100	7471796	1955	1959	1959	1955	597
623	20241107	100000	6304583	1959	1959	1959	1959	0
624	20241107	095900	6304583	1959	1944	1959	1943	1084
625	20241107	095800	4198003	1935	1933	1936	1933	551
626	20241107	095700	3131279	1933	1933	1933	1933	0
627	20241107	095600	3131279	1933	1934	1935	1933	1036
628	20241107	095500	1126622	1935	1948	1948	1935	110
629	20241107	095400	912952	1951	1951	1951	1951	160
630	20241107	095300	600792	1951	1951	1951	1951	0
631	20241107	095200	600792	1951	1951	1951	1951	0
632	20241107	095100	600792	1951	1951	1951	1951	0
633	20241107	095000	600792	1951	1951	1951	1951	0
634	20241107	094900	600792	1951	1951	1951	1951	0
635	20241107	094800	600792	1951	1951	1951	1951	0
636	20241107	094700	600792	1951	1951	1951	1951	0
637	20241107	094600	600792	1951	1951	1951	1951	0
638	20241107	094500	600792	1951	1951	1951	1951	0
639	20241107	094400	600792	1951	1950	1951	1950	3
640	20241107	094300	594940	1953	1953	1953	1953	0
641	20241107	094200	594940	1953	1953	1953	1953	0
642	20241107	094100	594940	1953	1956	1956	1953	21
643	20241107	094000	553867	1959	1959	1959	1959	0
644	20241107	093900	553867	1959	1959	1959	1959	0
645	20241107	093800	553867	1959	1959	1959	1959	0
646	20241107	093700	553867	1959	1959	1959	1959	0
647	20241107	093600	553867	1959	1959	1959	1959	0
648	20241107	093500	553867	1959	1959	1959	1959	0
649	20241107	093400	553867	1959	1959	1959	1959	0
650	20241107	093300	553867	1959	1959	1959	1959	1
651	20241107	093200	551908	1959	1959	1959	1959	2
652	20241107	093100	547990	1953	1953	1953	1953	0
653	20241107	093000	547990	1953	1953	1953	1953	0
654	20241107	092900	547990	1953	1953	1953	1953	0
655	20241107	092800	547990	1953	1953	1953	1953	0
656	20241107	092700	547990	1953	1953	1953	1953	0
657	20241107	092600	547990	1953	1953	1953	1953	0
658	20241107	092500	547990	1953	1953	1953	1953	0
659	20241107	092400	547990	1953	1953	1953	1953	0
660	20241107	092300	547990	1953	1953	1953	1953	0
661	20241107	092200	547990	1953	1953	1953	1953	0
662	20241107	092100	547990	1953	1953	1953	1953	0
663	20241107	092000	547990	1953	1953	1953	1953	21
664	20241107	091900	506977	1960	1960	1960	1960	0
665	20241107	091800	506977	1960	1960	1960	1960	0
666	20241107	091700	506977	1960	1960	1960	1960	0
667	20241107	091600	506977	1960	1960	1960	1960	0
668	20241107	091500	506977	1960	1960	1960	1960	0
669	20241107	091400	506977	1960	1960	1960	1960	0
670	20241107	091300	506977	1960	1960	1960	1960	0
671	20241107	091200	506977	1960	1960	1960	1960	0
672	20241107	091100	506977	1960	1960	1960	1960	0
673	20241107	091000	506977	1960	1960	1960	1960	0
674	20241107	090900	506977	1960	1960	1960	1960	0
675	20241107	090800	506977	1960	1960	1960	1960	0
676	20241107	090700	506977	1960	1960	1960	1960	0
677	20241107	090600	506977	1960	1960	1960	1960	1
678	20241107	090500	505017	1960	1960	1960	1960	0
679	20241107	090400	505017	1960	1960	1960	1960	0
680	20241107	090300	505017	1960	1960	1960	1960	0
681	20241107	090200	505017	1960	1960	1960	1960	57
682	20241107	090100	393297	1947	1950	1950	1947	202
683	20241107	090000	0	1947	1947	1947	1947	0