KissMeData/196700/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	203100	67540678	1956	1956	1956	1956	909
3	20231109	203000	67540678	1956	1956	1956	1956	0
4	20231109	202900	67540678	1956	1956	1956	1956	0
5	20231109	202800	67540678	1956	1956	1956	1956	0
6	20231109	202700	67540678	1956	1956	1956	1956	0
7	20231109	202600	67540678	1956	1956	1956	1956	0
8	20231109	202500	67540678	1956	1956	1956	1956	0
9	20231109	202400	67540678	1956	1956	1956	1956	0
10	20231109	202300	67540678	1956	1956	1956	1956	0
11	20231109	202200	67540678	1956	1956	1956	1956	0
12	20231109	202100	67540678	1956	1956	1956	1956	0
13	20231109	202000	67540678	1956	1956	1956	1956	0
14	20231109	201900	67540678	1956	1956	1956	1956	0
15	20231109	201800	67540678	1956	1956	1956	1956	0
16	20231109	201700	67540678	1956	1956	1956	1956	0
17	20231109	201600	67540678	1956	1956	1956	1956	0
18	20231109	201500	67540678	1956	1956	1956	1956	0
19	20231109	201400	67540678	1956	1956	1956	1956	0
20	20231109	201300	67540678	1956	1956	1956	1956	0
21	20231109	201200	67540678	1956	1956	1956	1956	0
22	20231109	201100	67540678	1956	1956	1956	1956	0
23	20231109	201000	67540678	1956	1956	1956	1956	0
24	20231109	200900	67540678	1956	1956	1956	1956	0
25	20231109	200800	67540678	1956	1956	1956	1956	0
26	20231109	200700	67540678	1956	1956	1956	1956	0
27	20231109	200600	67540678	1956	1956	1956	1956	0
28	20231109	200500	67540678	1956	1956	1956	1956	0
29	20231109	200400	67540678	1956	1956	1956	1956	0
30	20231109	200300	67540678	1956	1956	1956	1956	0
31	20231109	200200	67540678	1956	1956	1956	1956	0
32	20231109	200100	67540678	1956	1956	1956	1956	909
33	20231109	200000	67540678	1956	1956	1956	1956	0
34	20231109	195900	67540678	1956	1956	1956	1956	0
35	20231109	195800	67540678	1956	1956	1956	1956	0
36	20231109	195700	67540678	1956	1956	1956	1956	0
37	20231109	195600	67540678	1956	1956	1956	1956	0
38	20231109	195500	67540678	1956	1956	1956	1956	0
39	20231109	195400	67540678	1956	1956	1956	1956	0
40	20231109	195300	67540678	1956	1956	1956	1956	0
41	20231109	195200	67540678	1956	1956	1956	1956	0
42	20231109	195100	67540678	1956	1956	1956	1956	0
43	20231109	195000	67540678	1956	1956	1956	1956	0
44	20231109	194900	67540678	1956	1956	1956	1956	0
45	20231109	194800	67540678	1956	1956	1956	1956	0
46	20231109	194700	67540678	1956	1956	1956	1956	0
47	20231109	194600	67540678	1956	1956	1956	1956	0
48	20231109	194500	67540678	1956	1956	1956	1956	0
49	20231109	194400	67540678	1956	1956	1956	1956	0
50	20231109	194300	67540678	1956	1956	1956	1956	0
51	20231109	194200	67540678	1956	1956	1956	1956	0
52	20231109	194100	67540678	1956	1956	1956	1956	0
53	20231109	194000	67540678	1956	1956	1956	1956	0
54	20231109	193900	67540678	1956	1956	1956	1956	0
55	20231109	193800	67540678	1956	1956	1956	1956	0
56	20231109	193700	67540678	1956	1956	1956	1956	0
57	20231109	193600	67540678	1956	1956	1956	1956	0
58	20231109	193500	67540678	1956	1956	1956	1956	0
59	20231109	193400	67540678	1956	1956	1956	1956	0
60	20231109	193300	67540678	1956	1956	1956	1956	0
61	20231109	193200	67540678	1956	1956	1956	1956	0
62	20231109	193100	67540678	1956	1956	1956	1956	909
63	20231109	193000	67540678	1956	1956	1956	1956	0
64	20231109	192900	67540678	1956	1956	1956	1956	0
65	20231109	192800	67540678	1956	1956	1956	1956	0
66	20231109	192700	67540678	1956	1956	1956	1956	0
67	20231109	192600	67540678	1956	1956	1956	1956	0
68	20231109	192500	67540678	1956	1956	1956	1956	0
69	20231109	192400	67540678	1956	1956	1956	1956	0
70	20231109	192300	67540678	1956	1956	1956	1956	0
71	20231109	192200	67540678	1956	1956	1956	1956	0
72	20231109	192100	67540678	1956	1956	1956	1956	0
73	20231109	192000	67540678	1956	1956	1956	1956	0
74	20231109	191900	67540678	1956	1956	1956	1956	0
75	20231109	191800	67540678	1956	1956	1956	1956	0
76	20231109	191700	67540678	1956	1956	1956	1956	0
77	20231109	191600	67540678	1956	1956	1956	1956	0
78	20231109	191500	67540678	1956	1956	1956	1956	0
79	20231109	191400	67540678	1956	1956	1956	1956	0
80	20231109	191300	67540678	1956	1956	1956	1956	0
81	20231109	191200	67540678	1956	1956	1956	1956	0
82	20231109	191100	67540678	1956	1956	1956	1956	0
83	20231109	191000	67540678	1956	1956	1956	1956	0
84	20231109	190900	67540678	1956	1956	1956	1956	0
85	20231109	190800	67540678	1956	1956	1956	1956	0
86	20231109	190700	67540678	1956	1956	1956	1956	0
87	20231109	190600	67540678	1956	1956	1956	1956	0
88	20231109	190500	67540678	1956	1956	1956	1956	0
89	20231109	190400	67540678	1956	1956	1956	1956	0
90	20231109	190300	67540678	1956	1956	1956	1956	0
91	20231109	190200	67540678	1956	1956	1956	1956	0
92	20231109	190100	67540678	1956	1956	1956	1956	909
93	20231109	190000	67540678	1956	1956	1956	1956	0
94	20231109	185900	67540678	1956	1956	1956	1956	0
95	20231109	185800	67540678	1956	1956	1956	1956	0
96	20231109	185700	67540678	1956	1956	1956	1956	0
97	20231109	185600	67540678	1956	1956	1956	1956	0
98	20231109	185500	67540678	1956	1956	1956	1956	0
99	20231109	185400	67540678	1956	1956	1956	1956	0
100	20231109	185300	67540678	1956	1956	1956	1956	0
101	20231109	185200	67540678	1956	1956	1956	1956	0
102	20231109	185100	67540678	1956	1956	1956	1956	0
103	20231109	185000	67540678	1956	1956	1956	1956	0
104	20231109	184900	67540678	1956	1956	1956	1956	0
105	20231109	184800	67540678	1956	1956	1956	1956	0
106	20231109	184700	67540678	1956	1956	1956	1956	0
107	20231109	184600	67540678	1956	1956	1956	1956	0
108	20231109	184500	67540678	1956	1956	1956	1956	0
109	20231109	184400	67540678	1956	1956	1956	1956	0
110	20231109	184300	67540678	1956	1956	1956	1956	0
111	20231109	184200	67540678	1956	1956	1956	1956	0
112	20231109	184100	67540678	1956	1956	1956	1956	0
113	20231109	184000	67540678	1956	1956	1956	1956	0
114	20231109	183900	67540678	1956	1956	1956	1956	0
115	20231109	183800	67540678	1956	1956	1956	1956	0
116	20231109	183700	67540678	1956	1956	1956	1956	0
117	20231109	183600	67540678	1956	1956	1956	1956	0
118	20231109	183500	67540678	1956	1956	1956	1956	0
119	20231109	183400	67540678	1956	1956	1956	1956	0
120	20231109	183300	67540678	1956	1956	1956	1956	0
121	20231109	183200	67540678	1956	1956	1956	1956	0
122	20231109	183100	67540678	1956	1956	1956	1956	909
123	20231109	183000	67540678	1956	1956	1956	1956	0
124	20231109	182900	67540678	1956	1956	1956	1956	0
125	20231109	182800	67540678	1956	1956	1956	1956	0
126	20231109	182700	67540678	1956	1956	1956	1956	0
127	20231109	182600	67540678	1956	1956	1956	1956	0
128	20231109	182500	67540678	1956	1956	1956	1956	0
129	20231109	182400	67540678	1956	1956	1956	1956	0
130	20231109	182300	67540678	1956	1956	1956	1956	0
131	20231109	182200	67540678	1956	1956	1956	1956	0
132	20231109	182100	67540678	1956	1956	1956	1956	0
133	20231109	182000	67540678	1956	1956	1956	1956	0
134	20231109	181900	67540678	1956	1956	1956	1956	0
135	20231109	181800	67540678	1956	1956	1956	1956	0
136	20231109	181700	67540678	1956	1956	1956	1956	0
137	20231109	181600	67540678	1956	1956	1956	1956	0
138	20231109	181500	67540678	1956	1956	1956	1956	0
139	20231109	181400	67540678	1956	1956	1956	1956	0
140	20231109	181300	67540678	1956	1956	1956	1956	0
141	20231109	181200	67540678	1956	1956	1956	1956	0
142	20231109	181100	67540678	1956	1956	1956	1956	0
143	20231109	181000	67540678	1956	1956	1956	1956	0
144	20231109	180900	67540678	1956	1956	1956	1956	0
145	20231109	180800	67540678	1956	1956	1956	1956	0
146	20231109	180700	67540678	1956	1956	1956	1956	0
147	20231109	180600	67540678	1956	1956	1956	1956	0
148	20231109	180500	67540678	1956	1956	1956	1956	0
149	20231109	180400	67540678	1956	1956	1956	1956	0
150	20231109	180300	67540678	1956	1956	1956	1956	0
151	20231109	180200	67540678	1956	1956	1956	1956	0
152	20231109	180100	67540678	1956	1956	1956	1956	909
153	20231109	180000	67540678	1956	1956	1956	1956	0
154	20231109	175900	67540678	1956	1956	1956	1956	0
155	20231109	175800	67540678	1956	1956	1956	1956	0
156	20231109	175700	67540678	1956	1956	1956	1956	0
157	20231109	175600	67540678	1956	1956	1956	1956	0
158	20231109	175500	67540678	1956	1956	1956	1956	0
159	20231109	175400	67540678	1956	1956	1956	1956	0
160	20231109	175300	67540678	1956	1956	1956	1956	0
161	20231109	175200	67540678	1956	1956	1956	1956	0
162	20231109	175100	67540678	1956	1956	1956	1956	0
163	20231109	175000	67540678	1956	1956	1956	1956	0
164	20231109	174900	67540678	1956	1956	1956	1956	0
165	20231109	174800	67540678	1956	1956	1956	1956	0
166	20231109	174700	67540678	1956	1956	1956	1956	0
167	20231109	174600	67540678	1956	1956	1956	1956	0
168	20231109	174500	67540678	1956	1956	1956	1956	0
169	20231109	174400	67540678	1956	1956	1956	1956	0
170	20231109	174300	67540678	1956	1956	1956	1956	0
171	20231109	174200	67540678	1956	1956	1956	1956	0
172	20231109	174100	67540678	1956	1956	1956	1956	0
173	20231109	174000	67540678	1956	1956	1956	1956	0
174	20231109	173900	67540678	1956	1956	1956	1956	0
175	20231109	173800	67540678	1956	1956	1956	1956	0
176	20231109	173700	67540678	1956	1956	1956	1956	0
177	20231109	173600	67540678	1956	1956	1956	1956	0
178	20231109	173500	67540678	1956	1956	1956	1956	0
179	20231109	173400	67540678	1956	1956	1956	1956	0
180	20231109	173300	67540678	1956	1956	1956	1956	0
181	20231109	173200	67540678	1956	1956	1956	1956	0
182	20231109	173100	67540678	1956	1956	1956	1956	909
183	20231109	173000	67540678	1956	1956	1956	1956	0
184	20231109	172900	67540678	1956	1956	1956	1956	0
185	20231109	172800	67540678	1956	1956	1956	1956	0
186	20231109	172700	67540678	1956	1956	1956	1956	0
187	20231109	172600	67540678	1956	1956	1956	1956	0
188	20231109	172500	67540678	1956	1956	1956	1956	0
189	20231109	172400	67540678	1956	1956	1956	1956	0
190	20231109	172300	67540678	1956	1956	1956	1956	0
191	20231109	172200	67540678	1956	1956	1956	1956	0
192	20231109	172100	67540678	1956	1956	1956	1956	0
193	20231109	172000	67540678	1956	1956	1956	1956	0
194	20231109	171900	67540678	1956	1956	1956	1956	0
195	20231109	171800	67540678	1956	1956	1956	1956	0
196	20231109	171700	67540678	1956	1956	1956	1956	0
197	20231109	171600	67540678	1956	1956	1956	1956	0
198	20231109	171500	67540678	1956	1956	1956	1956	0
199	20231109	171400	67540678	1956	1956	1956	1956	0
200	20231109	171300	67540678	1956	1956	1956	1956	0
201	20231109	171200	67540678	1956	1956	1956	1956	0
202	20231109	171100	67540678	1956	1956	1956	1956	0
203	20231109	171000	67540678	1956	1956	1956	1956	0
204	20231109	170900	67540678	1956	1956	1956	1956	0
205	20231109	170800	67540678	1956	1956	1956	1956	0
206	20231109	170700	67540678	1956	1956	1956	1956	0
207	20231109	170600	67540678	1956	1956	1956	1956	0
208	20231109	170500	67540678	1956	1956	1956	1956	0
209	20231109	170400	67540678	1956	1956	1956	1956	0
210	20231109	170300	67540678	1956	1956	1956	1956	0
211	20231109	170200	67540678	1956	1956	1956	1956	0
212	20231109	170100	67540678	1956	1956	1956	1956	909
213	20231109	170000	67540678	1956	1956	1956	1956	0
214	20231109	165900	67540678	1956	1956	1956	1956	0
215	20231109	165800	67540678	1956	1956	1956	1956	0
216	20231109	165700	67540678	1956	1956	1956	1956	0
217	20231109	165600	67540678	1956	1956	1956	1956	0
218	20231109	165500	67540678	1956	1956	1956	1956	0
219	20231109	165400	67540678	1956	1956	1956	1956	0
220	20231109	165300	67540678	1956	1956	1956	1956	0
221	20231109	165200	67540678	1956	1956	1956	1956	0
222	20231109	165100	67540678	1956	1956	1956	1956	0
223	20231109	165000	67540678	1956	1956	1956	1956	0
224	20231109	164900	67540678	1956	1956	1956	1956	0
225	20231109	164800	67540678	1956	1956	1956	1956	0
226	20231109	164700	67540678	1956	1956	1956	1956	0
227	20231109	164600	67540678	1956	1956	1956	1956	0
228	20231109	164500	67540678	1956	1956	1956	1956	0
229	20231109	164400	67540678	1956	1956	1956	1956	0
230	20231109	164300	67540678	1956	1956	1956	1956	0
231	20231109	164200	67540678	1956	1956	1956	1956	0
232	20231109	164100	67540678	1956	1956	1956	1956	0
233	20231109	164000	67540678	1956	1956	1956	1956	0
234	20231109	163900	67540678	1956	1956	1956	1956	0
235	20231109	163800	67540678	1956	1956	1956	1956	0
236	20231109	163700	67540678	1956	1956	1956	1956	0
237	20231109	163600	67540678	1956	1956	1956	1956	0
238	20231109	163500	67540678	1956	1956	1956	1956	0
239	20231109	163400	67540678	1956	1956	1956	1956	0
240	20231109	163300	67540678	1956	1956	1956	1956	0
241	20231109	163200	67540678	1956	1956	1956	1956	0
242	20231109	163100	67540678	1956	1956	1956	1956	909
243	20231109	163000	67540678	1956	1956	1956	1956	0
244	20231109	162900	67540678	1956	1956	1956	1956	0
245	20231109	162800	67540678	1956	1956	1956	1956	0
246	20231109	162700	67540678	1956	1956	1956	1956	0
247	20231109	162600	67540678	1956	1956	1956	1956	0
248	20231109	162500	67540678	1956	1956	1956	1956	0
249	20231109	162400	67540678	1956	1956	1956	1956	0
250	20231109	162300	67540678	1956	1956	1956	1956	0
251	20231109	162200	67540678	1956	1956	1956	1956	0
252	20231109	162100	67540678	1956	1956	1956	1956	0
253	20231109	162000	67540678	1956	1956	1956	1956	0
254	20231109	161900	67540678	1956	1956	1956	1956	0
255	20231109	161800	67540678	1956	1956	1956	1956	0
256	20231109	161700	67540678	1956	1956	1956	1956	0
257	20231109	161600	67540678	1956	1956	1956	1956	0
258	20231109	161500	67540678	1956	1956	1956	1956	0
259	20231109	161400	67540678	1956	1956	1956	1956	0
260	20231109	161300	67540678	1956	1956	1956	1956	0
261	20231109	161200	67540678	1956	1956	1956	1956	0
262	20231109	161100	67540678	1956	1956	1956	1956	0
263	20231109	161000	67540678	1956	1956	1956	1956	0
264	20231109	160900	67540678	1956	1956	1956	1956	0
265	20231109	160800	67540678	1956	1956	1956	1956	0
266	20231109	160700	67540678	1956	1956	1956	1956	0
267	20231109	160600	67540678	1956	1956	1956	1956	0
268	20231109	160500	67540678	1956	1956	1956	1956	0
269	20231109	160400	67540678	1956	1956	1956	1956	0
270	20231109	160300	67540678	1956	1956	1956	1956	0
271	20231109	160200	67540678	1956	1956	1956	1956	0
272	20231109	160100	67540678	1956	1956	1956	1956	909
273	20231109	160000	67540678	1956	1956	1956	1956	0
274	20231109	155900	67540678	1956	1956	1956	1956	0
275	20231109	155800	67540678	1956	1956	1956	1956	0
276	20231109	155700	67540678	1956	1956	1956	1956	0
277	20231109	155600	67540678	1956	1956	1956	1956	0
278	20231109	155500	67540678	1956	1956	1956	1956	0
279	20231109	155400	67540678	1956	1956	1956	1956	0
280	20231109	155300	67540678	1956	1956	1956	1956	0
281	20231109	155200	67540678	1956	1956	1956	1956	0
282	20231109	155100	67540678	1956	1956	1956	1956	0
283	20231109	155000	67540678	1956	1956	1956	1956	0
284	20231109	154900	67540678	1956	1956	1956	1956	0
285	20231109	154800	67540678	1956	1956	1956	1956	0
286	20231109	154700	67540678	1956	1956	1956	1956	0
287	20231109	154600	67540678	1956	1956	1956	1956	0
288	20231109	154500	67540678	1956	1956	1956	1956	0
289	20231109	154400	67540678	1956	1956	1956	1956	0
290	20231109	154300	67540678	1956	1956	1956	1956	0
291	20231109	154200	67540678	1956	1956	1956	1956	0
292	20231109	154100	67540678	1956	1956	1956	1956	0
293	20231109	154000	67540678	1956	1956	1956	1956	0
294	20231109	153900	67540678	1956	1956	1956	1956	0
295	20231109	153800	67540678	1956	1956	1956	1956	0
296	20231109	153700	67540678	1956	1956	1956	1956	0
297	20231109	153600	67540678	1956	1956	1956	1956	0
298	20231109	153500	67540678	1956	1956	1956	1956	0
299	20231109	153400	67540678	1956	1956	1956	1956	0
300	20231109	153300	67540678	1956	1956	1956	1956	0
301	20231109	153200	67540678	1956	1956	1956	1956	0
302	20231109	153100	67540678	1956	1956	1956	1956	909
303	20231109	153000	67540678	1956	1956	1956	1956	909
304	20231109	152900	65762674	1953	1953	1953	1953	0
305	20231109	152800	65762674	1953	1953	1953	1953	0
306	20231109	152700	65762674	1953	1953	1953	1953	0
307	20231109	152600	65762674	1953	1953	1953	1953	0
308	20231109	152500	65762674	1953	1953	1953	1953	0
309	20231109	152400	65762674	1953	1953	1953	1953	0
310	20231109	152300	65762674	1953	1953	1953	1953	0
311	20231109	152200	65762674	1953	1953	1953	1953	0
312	20231109	152100	65762674	1953	1953	1953	1953	0
313	20231109	152000	65762674	1953	1953	1953	1953	0
314	20231109	151900	65762674	1953	1953	1953	1953	0
315	20231109	151800	65762674	1953	1953	1953	1953	0
316	20231109	151700	65762674	1953	1953	1953	1953	0
317	20231109	151600	65762674	1953	1953	1953	1953	0
318	20231109	151500	65762674	1953	1953	1953	1953	12
319	20231109	151400	65739238	1950	1950	1950	1950	0
320	20231109	151300	65739238	1950	1950	1950	1950	56
321	20231109	151200	65630038	1950	1950	1950	1950	0
322	20231109	151100	65630038	1950	1950	1950	1950	0
323	20231109	151000	65630038	1950	1950	1950	1950	0
324	20231109	150900	65630038	1950	1950	1950	1950	0
325	20231109	150800	65630038	1950	1950	1950	1950	1
326	20231109	150700	65628088	1953	1953	1953	1953	9
327	20231109	150600	65610511	1950	1950	1950	1950	0
328	20231109	150500	65610511	1950	1950	1950	1950	0
329	20231109	150400	65610511	1950	1950	1950	1950	1322
330	20231109	150300	63032611	1950	1950	1950	1950	116
331	20231109	150200	62806411	1950	1950	1950	1950	0
332	20231109	150100	62806411	1950	1950	1950	1950	0
333	20231109	150000	62806411	1950	1950	1950	1950	0
334	20231109	145900	62806411	1950	1954	1954	1950	43
335	20231109	145800	62722393	1954	1954	1954	1954	0
336	20231109	145700	62722393	1954	1954	1954	1954	0
337	20231109	145600	62722393	1954	1954	1954	1954	0
338	20231109	145500	62722393	1954	1954	1954	1954	0
339	20231109	145400	62722393	1954	1954	1954	1954	150
340	20231109	145300	62429293	1954	1954	1954	1954	1
341	20231109	145200	62427339	1950	1950	1950	1950	0
342	20231109	145100	62427339	1950	1950	1950	1950	0
343	20231109	145000	62427339	1950	1950	1950	1950	0
344	20231109	144900	62427339	1950	1950	1950	1950	1
345	20231109	144800	62425389	1950	1950	1950	1950	0
346	20231109	144700	62425389	1950	1950	1950	1950	0
347	20231109	144600	62425389	1950	1950	1950	1950	0
348	20231109	144500	62425389	1950	1950	1950	1950	0
349	20231109	144400	62425389	1950	1950	1950	1950	0
350	20231109	144300	62425389	1950	1950	1950	1950	0
351	20231109	144200	62425389	1950	1950	1950	1950	0
352	20231109	144100	62425389	1950	1950	1950	1950	0
353	20231109	144000	62425389	1950	1950	1950	1950	0
354	20231109	143900	62425389	1950	1950	1950	1950	0
355	20231109	143800	62425389	1950	1950	1950	1950	0
356	20231109	143700	62425389	1950	1950	1950	1950	0
357	20231109	143600	62425389	1950	1950	1950	1950	10
358	20231109	143500	62405889	1954	1954	1954	1954	0
359	20231109	143400	62405889	1954	1954	1954	1954	0
360	20231109	143300	62405889	1954	1954	1954	1954	0
361	20231109	143200	62405889	1954	1954	1954	1954	0
362	20231109	143100	62405889	1954	1954	1954	1954	0
363	20231109	143000	62405889	1954	1954	1954	1954	0
364	20231109	142900	62405889	1954	1954	1954	1954	42
365	20231109	142800	62323821	1950	1950	1950	1950	0
366	20231109	142700	62323821	1950	1950	1950	1950	0
367	20231109	142600	62323821	1950	1950	1950	1950	0
368	20231109	142500	62323821	1950	1950	1950	1950	0
369	20231109	142400	62323821	1950	1950	1950	1950	248
370	20231109	142300	61840221	1954	1954	1954	1954	0
371	20231109	142200	61840221	1954	1954	1954	1954	0
372	20231109	142100	61840221	1954	1954	1954	1954	1
373	20231109	142000	61838267	1950	1950	1950	1950	0
374	20231109	141900	61838267	1950	1950	1950	1950	0
375	20231109	141800	61838267	1950	1950	1950	1950	0
376	20231109	141700	61838267	1950	1950	1950	1950	120
377	20231109	141600	61604267	1950	1950	1950	1950	0
378	20231109	141500	61604267	1950	1950	1950	1950	1380
379	20231109	141400	58913267	1950	1950	1950	1950	0
380	20231109	141300	58913267	1950	1950	1950	1950	0
381	20231109	141200	58913267	1950	1950	1950	1950	0
382	20231109	141100	58913267	1950	1950	1950	1950	0
383	20231109	141000	58913267	1950	1950	1950	1950	0
384	20231109	140900	58913267	1950	1950	1950	1950	0
385	20231109	140800	58913267	1950	1950	1950	1950	0
386	20231109	140700	58913267	1950	1950	1950	1950	0
387	20231109	140600	58913267	1950	1950	1950	1950	0
388	20231109	140500	58913267	1950	1950	1950	1950	0
389	20231109	140400	58913267	1950	1950	1950	1950	0
390	20231109	140300	58913267	1950	1950	1950	1950	0
391	20231109	140200	58913267	1950	1950	1950	1950	0
392	20231109	140100	58913267	1950	1950	1950	1950	9
393	20231109	140000	58895717	1955	1955	1955	1955	0
394	20231109	135900	58895717	1955	1955	1955	1955	52
395	20231109	135800	58794057	1953	1953	1953	1953	0
396	20231109	135700	58794057	1953	1953	1953	1953	0
397	20231109	135600	58794057	1953	1953	1953	1953	0
398	20231109	135500	58794057	1953	1953	1953	1953	0
399	20231109	135400	58794057	1953	1953	1953	1953	582
400	20231109	135300	57657411	1956	1956	1956	1956	0
401	20231109	135200	57657411	1956	1956	1956	1956	0
402	20231109	135100	57657411	1956	1956	1956	1956	0
403	20231109	135000	57657411	1956	1956	1956	1956	0
404	20231109	134900	57657411	1956	1956	1956	1956	0
405	20231109	134800	57657411	1956	1956	1956	1956	0
406	20231109	134700	57657411	1956	1956	1956	1956	0
407	20231109	134600	57657411	1956	1956	1956	1956	0
408	20231109	134500	57657411	1956	1956	1956	1956	5
409	20231109	134400	57647631	1956	1957	1957	1956	1025
410	20231109	134300	55642730	1958	1958	1958	1958	696
411	20231109	134200	54279962	1959	1959	1959	1959	0
412	20231109	134100	54279962	1959	1959	1959	1959	0
413	20231109	134000	54279962	1959	1959	1959	1959	0
414	20231109	133900	54279962	1959	1959	1959	1959	13
415	20231109	133800	54254495	1960	1960	1960	1960	0
416	20231109	133700	54254495	1960	1960	1960	1960	0
417	20231109	133600	54254495	1960	1960	1960	1960	0
418	20231109	133500	54254495	1960	1960	1960	1960	0
419	20231109	133400	54254495	1960	1960	1960	1960	0
420	20231109	133300	54254495	1960	1960	1960	1960	10
421	20231109	133200	54234895	1959	1959	1959	1959	0
422	20231109	133100	54234895	1959	1959	1959	1959	0
423	20231109	133000	54234895	1959	1960	1960	1959	565
424	20231109	132900	53128034	1958	1958	1958	1958	0
425	20231109	132800	53128034	1958	1958	1958	1958	0
426	20231109	132700	53128034	1958	1958	1958	1958	0
427	20231109	132600	53128034	1958	1958	1958	1958	0
428	20231109	132500	53128034	1958	1958	1958	1958	0
429	20231109	132400	53128034	1958	1958	1958	1958	0
430	20231109	132300	53128034	1958	1958	1958	1958	0
431	20231109	132200	53128034	1958	1974	1974	1958	5103
432	20231109	132100	43114717	1974	1974	1974	1974	0
433	20231109	132000	43114717	1974	1974	1974	1974	0
434	20231109	131900	43114717	1974	1974	1974	1974	89
435	20231109	131800	42939031	1974	1974	1974	1974	0
436	20231109	131700	42939031	1974	1970	1974	1963	7335
437	20231109	131600	28519263	1974	1974	1974	1974	0
438	20231109	131500	28519263	1974	1974	1974	1974	0
439	20231109	131400	28519263	1974	1974	1974	1974	0
440	20231109	131300	28519263	1974	1974	1974	1974	0
441	20231109	131200	28519263	1974	1974	1974	1974	0
442	20231109	131100	28519263	1974	1974	1974	1974	0
443	20231109	131000	28519263	1974	1974	1974	1974	0
444	20231109	130900	28519263	1974	1974	1974	1974	0
445	20231109	130800	28519263	1974	1974	1974	1974	15
446	20231109	130700	28489653	1975	1975	1975	1975	20
447	20231109	130600	28450153	1976	1976	1976	1976	0
448	20231109	130500	28450153	1976	1976	1976	1976	0
449	20231109	130400	28450153	1976	1976	1976	1976	0
450	20231109	130300	28450153	1976	1976	1976	1976	0
451	20231109	130200	28450153	1976	1976	1976	1976	0
452	20231109	130100	28450153	1976	1976	1976	1976	0
453	20231109	130000	28450153	1976	1976	1976	1976	0
454	20231109	125900	28450153	1976	1976	1976	1976	0
455	20231109	125800	28450153	1976	1976	1976	1976	10
456	20231109	125700	28430393	1976	1976	1976	1976	0
457	20231109	125600	28430393	1976	1976	1976	1976	0
458	20231109	125500	28430393	1976	1976	1976	1976	0
459	20231109	125400	28430393	1976	1976	1976	1976	0
460	20231109	125300	28430393	1976	1976	1976	1976	0
461	20231109	125200	28430393	1976	1976	1976	1976	0
462	20231109	125100	28430393	1976	1976	1976	1976	0
463	20231109	125000	28430393	1976	1976	1976	1976	0
464	20231109	124900	28430393	1976	1976	1976	1976	0
465	20231109	124800	28430393	1976	1976	1976	1976	1000
466	20231109	124700	26454393	1978	1978	1978	1978	0
467	20231109	124600	26454393	1978	1978	1978	1978	0
468	20231109	124500	26454393	1978	1978	1978	1978	0
469	20231109	124400	26454393	1978	1978	1978	1978	0
470	20231109	124300	26454393	1978	1971	1978	1971	223
471	20231109	124200	26014516	1979	1979	1979	1979	0
472	20231109	124100	26014516	1979	1979	1979	1979	0
473	20231109	124000	26014516	1979	1979	1979	1979	0
474	20231109	123900	26014516	1979	1979	1979	1979	0
475	20231109	123800	26014516	1979	1979	1979	1979	1
476	20231109	123700	26012537	1971	1971	1971	1971	0
477	20231109	123600	26012537	1971	1971	1971	1971	0
478	20231109	123500	26012537	1971	1971	1971	1971	0
479	20231109	123400	26012537	1971	1971	1971	1971	0
480	20231109	123300	26012537	1971	1971	1971	1971	0
481	20231109	123200	26012537	1971	1971	1971	1971	0
482	20231109	123100	26012537	1971	1971	1971	1971	0
483	20231109	123000	26012537	1971	1971	1971	1971	0
484	20231109	122900	26012537	1971	1971	1971	1971	0
485	20231109	122800	26012537	1971	1971	1971	1971	0
486	20231109	122700	26012537	1971	1971	1971	1971	0
487	20231109	122600	26012537	1971	1971	1971	1971	0
488	20231109	122500	26012537	1971	1971	1971	1971	0
489	20231109	122400	26012537	1971	1971	1971	1971	0
490	20231109	122300	26012537	1971	1971	1971	1971	0
491	20231109	122200	26012537	1971	1971	1971	1971	204
492	20231109	122100	25610453	1980	1980	1980	1980	0
493	20231109	122000	25610453	1980	1980	1980	1980	0
494	20231109	121900	25610453	1980	1980	1980	1980	0
495	20231109	121800	25610453	1980	1980	1980	1980	0
496	20231109	121700	25610453	1980	1980	1980	1980	0
497	20231109	121600	25610453	1980	1980	1980	1980	0
498	20231109	121500	25610453	1980	1980	1980	1980	0
499	20231109	121400	25610453	1980	1980	1980	1980	0
500	20231109	121300	25610453	1980	1980	1980	1980	0
501	20231109	121200	25610453	1980	1980	1980	1980	0
502	20231109	121100	25610453	1980	1980	1980	1980	0
503	20231109	121000	25610453	1980	1980	1980	1980	0
504	20231109	120900	25610453	1980	1980	1980	1980	0
505	20231109	120800	25610453	1980	1980	1980	1980	0
506	20231109	120700	25610453	1980	1980	1980	1980	0
507	20231109	120600	25610453	1980	1980	1980	1980	0
508	20231109	120500	25610453	1980	1980	1980	1980	0
509	20231109	120400	25610453	1980	1980	1980	1980	0
510	20231109	120300	25610453	1980	1980	1980	1980	0
511	20231109	120200	25610453	1980	1980	1980	1980	0
512	20231109	120100	25610453	1980	1980	1980	1980	0
513	20231109	120000	25610453	1980	1980	1980	1980	0
514	20231109	115900	25610453	1980	1980	1980	1980	0
515	20231109	115800	25610453	1980	1980	1980	1980	0
516	20231109	115700	25610453	1980	1980	1980	1980	0
517	20231109	115600	25610453	1980	1980	1980	1980	0
518	20231109	115500	25610453	1980	1980	1980	1980	0
519	20231109	115400	25610453	1980	1980	1980	1980	0
520	20231109	115300	25610453	1980	1980	1980	1980	0
521	20231109	115200	25610453	1980	1980	1980	1980	0
522	20231109	115100	25610453	1980	1980	1980	1980	0
523	20231109	115000	25610453	1980	1980	1980	1980	0
524	20231109	114900	25610453	1980	1980	1980	1980	0
525	20231109	114800	25610453	1980	1980	1980	1980	0
526	20231109	114700	25610453	1980	1980	1980	1980	270
527	20231109	114600	25075853	1980	1980	1980	1980	0
528	20231109	114500	25075853	1980	1980	1980	1980	0
529	20231109	114400	25075853	1980	1980	1980	1980	0
530	20231109	114300	25075853	1980	1980	1980	1980	0
531	20231109	114200	25075853	1980	1980	1980	1980	0
532	20231109	114100	25075853	1980	1980	1980	1980	0
533	20231109	114000	25075853	1980	1980	1980	1980	0
534	20231109	113900	25075853	1980	1980	1980	1980	0
535	20231109	113800	25075853	1980	1980	1980	1980	0
536	20231109	113700	25075853	1980	1980	1980	1980	0
537	20231109	113600	25075853	1980	1980	1980	1980	0
538	20231109	113500	25075853	1980	1980	1980	1980	0
539	20231109	113400	25075853	1980	1980	1980	1980	0
540	20231109	113300	25075853	1980	1980	1980	1980	0
541	20231109	113200	25075853	1980	1980	1980	1980	0
542	20231109	113100	25075853	1980	1980	1980	1980	0
543	20231109	113000	25075853	1980	1980	1980	1980	100
544	20231109	112900	24877853	1980	1980	1980	1980	0
545	20231109	112800	24877853	1980	1980	1980	1980	0
546	20231109	112700	24877853	1980	1980	1980	1980	0
547	20231109	112600	24877853	1980	1980	1980	1980	0
548	20231109	112500	24877853	1980	1980	1980	1980	0
549	20231109	112400	24877853	1980	1980	1980	1980	0
550	20231109	112300	24877853	1980	1980	1980	1980	0
551	20231109	112200	24877853	1980	1980	1980	1980	0
552	20231109	112100	24877853	1980	1980	1980	1980	0
553	20231109	112000	24877853	1980	1980	1980	1980	0
554	20231109	111900	24877853	1980	1980	1980	1980	0
555	20231109	111800	24877853	1980	1980	1980	1980	0
556	20231109	111700	24877853	1980	1980	1980	1980	0
557	20231109	111600	24877853	1980	1980	1980	1980	0
558	20231109	111500	24877853	1980	1980	1980	1980	0
559	20231109	111400	24877853	1980	1980	1980	1980	0
560	20231109	111300	24877853	1980	1980	1980	1980	100
561	20231109	111200	24679853	1980	1980	1980	1980	0
562	20231109	111100	24679853	1980	1980	1980	1980	0
563	20231109	111000	24679853	1980	1980	1980	1980	0
564	20231109	110900	24679853	1980	1980	1980	1980	0
565	20231109	110800	24679853	1980	1980	1980	1980	0
566	20231109	110700	24679853	1980	1980	1980	1980	0
567	20231109	110600	24679853	1980	1980	1980	1980	0
568	20231109	110500	24679853	1980	1980	1980	1980	0
569	20231109	110400	24679853	1980	1980	1980	1980	0
570	20231109	110300	24679853	1980	1980	1980	1980	0
571	20231109	110200	24679853	1980	1980	1980	1980	0
572	20231109	110100	24679853	1980	1980	1980	1980	0
573	20231109	110000	24679853	1980	1980	1980	1980	0
574	20231109	105900	24679853	1980	1980	1980	1980	0
575	20231109	105800	24679853	1980	1980	1980	1980	0
576	20231109	105700	24679853	1980	1980	1980	1980	0
577	20231109	105600	24679853	1980	1980	1980	1980	0
578	20231109	105500	24679853	1980	1980	1980	1980	0
579	20231109	105400	24679853	1980	1980	1980	1980	0
580	20231109	105300	24679853	1980	1980	1980	1980	0
581	20231109	105200	24679853	1980	1980	1980	1980	0
582	20231109	105100	24679853	1980	1980	1980	1980	0
583	20231109	105000	24679853	1980	1980	1980	1980	0
584	20231109	104900	24679853	1980	1980	1980	1980	0
585	20231109	104800	24679853	1980	1980	1980	1980	0
586	20231109	104700	24679853	1980	1980	1980	1980	0
587	20231109	104600	24679853	1980	1980	1980	1980	0
588	20231109	104500	24679853	1980	1980	1980	1980	0
589	20231109	104400	24679853	1980	1980	1980	1980	0
590	20231109	104300	24679853	1980	1980	1980	1980	0
591	20231109	104200	24679853	1980	1980	1980	1980	0
592	20231109	104100	24679853	1980	1980	1980	1980	0
593	20231109	104000	24679853	1980	1980	1980	1980	0
594	20231109	103900	24679853	1980	1980	1980	1980	0
595	20231109	103800	24679853	1980	1980	1980	1980	0
596	20231109	103700	24679853	1980	1975	1980	1975	5
597	20231109	103600	24669973	1970	1970	1970	1970	0
598	20231109	103500	24669973	1970	1970	1970	1970	0
599	20231109	103400	24669973	1970	1970	1970	1970	0
600	20231109	103300	24669973	1970	1970	1970	1970	258
601	20231109	103200	24161713	1971	1971	1971	1971	0
602	20231109	103100	24161713	1971	1971	1971	1971	0
603	20231109	103000	24161713	1971	1971	1971	1971	0
604	20231109	102900	24161713	1971	1971	1971	1971	0
605	20231109	102800	24161713	1971	1971	1971	1971	0
606	20231109	102700	24161713	1971	1971	1971	1971	0
607	20231109	102600	24161713	1971	1971	1971	1971	0
608	20231109	102500	24161713	1971	1971	1971	1971	0
609	20231109	102400	24161713	1971	1971	1971	1971	0
610	20231109	102300	24161713	1971	1971	1971	1971	0
611	20231109	102200	24161713	1971	1971	1971	1971	836
612	20231109	102100	22513957	1970	1970	1970	1970	0
613	20231109	102000	22513957	1970	1970	1970	1970	0
614	20231109	101900	22513957	1970	1970	1970	1970	0
615	20231109	101800	22513957	1970	1970	1970	1970	1
616	20231109	101700	22511987	1970	1970	1970	1970	0
617	20231109	101600	22511987	1970	1970	1970	1970	0
618	20231109	101500	22511987	1970	1970	1970	1970	0
619	20231109	101400	22511987	1970	1970	1970	1970	0
620	20231109	101300	22511987	1970	1970	1970	1970	1
621	20231109	101200	22510017	1970	1970	1970	1970	0
622	20231109	101100	22510017	1970	1970	1970	1970	0
623	20231109	101000	22510017	1970	1970	1970	1970	0
624	20231109	100900	22510017	1970	1970	1970	1970	0
625	20231109	100800	22510017	1970	1970	1970	1970	1
626	20231109	100700	22508047	1970	1970	1970	1970	0
627	20231109	100600	22508047	1970	1970	1970	1970	0
628	20231109	100500	22508047	1970	1970	1970	1970	0
629	20231109	100400	22508047	1970	1970	1970	1970	0
630	20231109	100300	22508047	1970	1970	1970	1970	1
631	20231109	100200	22506077	1971	1971	1971	1971	20
632	20231109	100100	22466657	1971	1971	1971	1971	0
633	20231109	100000	22466657	1971	1971	1971	1971	378
634	20231109	095900	21721619	1971	1971	1971	1971	0
635	20231109	095800	21721619	1971	1971	1971	1971	1
636	20231109	095700	21719648	1971	1971	1971	1971	0
637	20231109	095600	21719648	1971	1971	1971	1971	0
638	20231109	095500	21719648	1971	1971	1971	1971	0
639	20231109	095400	21719648	1971	1971	1971	1971	0
640	20231109	095300	21719648	1971	1974	1974	1971	1757
641	20231109	095200	18254054	1984	1984	1984	1984	0
642	20231109	095100	18254054	1984	1984	1984	1984	0
643	20231109	095000	18254054	1984	1984	1984	1984	0
644	20231109	094900	18254054	1984	1984	1984	1984	0
645	20231109	094800	18254054	1984	1984	1984	1984	0
646	20231109	094700	18254054	1984	1984	1984	1984	0
647	20231109	094600	18254054	1984	1984	1984	1984	0
648	20231109	094500	18254054	1984	1975	1984	1975	17
649	20231109	094400	18220386	1976	1976	1976	1976	0
650	20231109	094300	18220386	1976	1976	1976	1976	0
651	20231109	094200	18220386	1976	1976	1976	1976	0
652	20231109	094100	18220386	1976	1976	1976	1976	0
653	20231109	094000	18220386	1976	1976	1976	1976	0
654	20231109	093900	18220386	1976	1977	1977	1976	256
655	20231109	093800	17714518	1984	1984	1984	1984	0
656	20231109	093700	17714518	1984	1984	1984	1984	0
657	20231109	093600	17714518	1984	1984	1984	1984	0
658	20231109	093500	17714518	1984	1980	1984	1980	30
659	20231109	093400	17655029	1976	1976	1976	1976	0
660	20231109	093300	17655029	1976	1976	1976	1976	1
661	20231109	093200	17653053	1976	1976	1976	1976	0
662	20231109	093100	17653053	1976	1976	1976	1976	0
663	20231109	093000	17653053	1976	1976	1976	1976	0
664	20231109	092900	17653053	1976	1976	1976	1976	0
665	20231109	092800	17653053	1976	1976	1976	1976	1
666	20231109	092700	17651077	1975	1975	1975	1975	0
667	20231109	092600	17651077	1975	1975	1975	1975	0
668	20231109	092500	17651077	1975	1975	1975	1975	0
669	20231109	092400	17651077	1975	1976	1976	1975	122
670	20231109	092300	17410069	1973	1973	1973	1973	0
671	20231109	092200	17410069	1973	1973	1973	1973	0
672	20231109	092100	17410069	1973	1973	1973	1973	0
673	20231109	092000	17410069	1973	1973	1973	1973	0
674	20231109	091900	17410069	1973	1973	1973	1973	0
675	20231109	091800	17410069	1973	1975	1983	1973	3
676	20231109	091700	17404138	1978	1978	1978	1978	594
677	20231109	091600	16229206	1974	1974	1974	1974	3
678	20231109	091500	16223284	1974	1978	1978	1974	1776
679	20231109	091400	12712105	1978	1978	1978	1978	357
680	20231109	091300	12005959	1978	1978	1978	1978	8
681	20231109	091200	11990135	1978	1978	1978	1978	0
682	20231109	091100	11990135	1978	1978	1978	1978	0
683	20231109	091000	11990135	1978	1978	1978	1978	0
684	20231109	090900	11990135	1978	1990	1990	1978	335
685	20231109	090800	11326557	1990	1990	1990	1990	1
686	20231109	090700	11324567	1994	1994	1994	1994	0
687	20231109	090600	11324567	1994	1994	1994	1994	0
688	20231109	090500	11324567	1994	1994	1994	1994	0
689	20231109	090400	11324567	1994	1990	1994	1990	55
690	20231109	090300	11214901	1994	1994	1994	1994	0
691	20231109	090200	11214901	1994	1994	1994	1994	0
692	20231109	090100	11214901	1994	1994	1994	1982	1241
693	20231109	090000	8752525	1994	1977	1994	1977	4426