KissMeData/322780/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	211400	119155608	1953	1953	1953	1953	490
3	20240115	211300	119155608	1953	1953	1953	1953	0
4	20240115	211200	119155608	1953	1953	1953	1953	0
5	20240115	211100	119155608	1953	1953	1953	1953	0
6	20240115	211000	119155608	1953	1953	1953	1953	0
7	20240115	210900	119155608	1953	1953	1953	1953	0
8	20240115	210800	119155608	1953	1953	1953	1953	0
9	20240115	210700	119155608	1953	1953	1953	1953	0
10	20240115	210600	119155608	1953	1953	1953	1953	0
11	20240115	210500	119155608	1953	1953	1953	1953	0
12	20240115	210400	119155608	1953	1953	1953	1953	0
13	20240115	210300	119155608	1953	1953	1953	1953	0
14	20240115	210200	119155608	1953	1953	1953	1953	0
15	20240115	210100	119155608	1953	1953	1953	1953	0
16	20240115	210000	119155608	1953	1953	1953	1953	0
17	20240115	205900	119155608	1953	1953	1953	1953	0
18	20240115	205800	119155608	1953	1953	1953	1953	0
19	20240115	205700	119155608	1953	1953	1953	1953	0
20	20240115	205600	119155608	1953	1953	1953	1953	0
21	20240115	205500	119155608	1953	1953	1953	1953	0
22	20240115	205400	119155608	1953	1953	1953	1953	0
23	20240115	205300	119155608	1953	1953	1953	1953	0
24	20240115	205200	119155608	1953	1953	1953	1953	0
25	20240115	205100	119155608	1953	1953	1953	1953	0
26	20240115	205000	119155608	1953	1953	1953	1953	0
27	20240115	204900	119155608	1953	1953	1953	1953	0
28	20240115	204800	119155608	1953	1953	1953	1953	0
29	20240115	204700	119155608	1953	1953	1953	1953	0
30	20240115	204600	119155608	1953	1953	1953	1953	0
31	20240115	204500	119155608	1953	1953	1953	1953	0
32	20240115	204400	119155608	1953	1953	1953	1953	490
33	20240115	204300	119155608	1953	1953	1953	1953	0
34	20240115	204200	119155608	1953	1953	1953	1953	0
35	20240115	204100	119155608	1953	1953	1953	1953	0
36	20240115	204000	119155608	1953	1953	1953	1953	0
37	20240115	203900	119155608	1953	1953	1953	1953	0
38	20240115	203800	119155608	1953	1953	1953	1953	0
39	20240115	203700	119155608	1953	1953	1953	1953	0
40	20240115	203600	119155608	1953	1953	1953	1953	0
41	20240115	203500	119155608	1953	1953	1953	1953	0
42	20240115	203400	119155608	1953	1953	1953	1953	0
43	20240115	203300	119155608	1953	1953	1953	1953	0
44	20240115	203200	119155608	1953	1953	1953	1953	0
45	20240115	203100	119155608	1953	1953	1953	1953	0
46	20240115	203000	119155608	1953	1953	1953	1953	0
47	20240115	202900	119155608	1953	1953	1953	1953	0
48	20240115	202800	119155608	1953	1953	1953	1953	0
49	20240115	202700	119155608	1953	1953	1953	1953	0
50	20240115	202600	119155608	1953	1953	1953	1953	0
51	20240115	202500	119155608	1953	1953	1953	1953	0
52	20240115	202400	119155608	1953	1953	1953	1953	0
53	20240115	202300	119155608	1953	1953	1953	1953	0
54	20240115	202200	119155608	1953	1953	1953	1953	0
55	20240115	202100	119155608	1953	1953	1953	1953	0
56	20240115	202000	119155608	1953	1953	1953	1953	0
57	20240115	201900	119155608	1953	1953	1953	1953	0
58	20240115	201800	119155608	1953	1953	1953	1953	0
59	20240115	201700	119155608	1953	1953	1953	1953	0
60	20240115	201600	119155608	1953	1953	1953	1953	0
61	20240115	201500	119155608	1953	1953	1953	1953	0
62	20240115	201400	119155608	1953	1953	1953	1953	490
63	20240115	201300	119155608	1953	1953	1953	1953	0
64	20240115	201200	119155608	1953	1953	1953	1953	0
65	20240115	201100	119155608	1953	1953	1953	1953	0
66	20240115	201000	119155608	1953	1953	1953	1953	0
67	20240115	200900	119155608	1953	1953	1953	1953	0
68	20240115	200800	119155608	1953	1953	1953	1953	0
69	20240115	200700	119155608	1953	1953	1953	1953	0
70	20240115	200600	119155608	1953	1953	1953	1953	0
71	20240115	200500	119155608	1953	1953	1953	1953	0
72	20240115	200400	119155608	1953	1953	1953	1953	0
73	20240115	200300	119155608	1953	1953	1953	1953	0
74	20240115	200200	119155608	1953	1953	1953	1953	0
75	20240115	200100	119155608	1953	1953	1953	1953	0
76	20240115	200000	119155608	1953	1953	1953	1953	0
77	20240115	195900	119155608	1953	1953	1953	1953	0
78	20240115	195800	119155608	1953	1953	1953	1953	0
79	20240115	195700	119155608	1953	1953	1953	1953	0
80	20240115	195600	119155608	1953	1953	1953	1953	0
81	20240115	195500	119155608	1953	1953	1953	1953	0
82	20240115	195400	119155608	1953	1953	1953	1953	0
83	20240115	195300	119155608	1953	1953	1953	1953	0
84	20240115	195200	119155608	1953	1953	1953	1953	0
85	20240115	195100	119155608	1953	1953	1953	1953	0
86	20240115	195000	119155608	1953	1953	1953	1953	0
87	20240115	194900	119155608	1953	1953	1953	1953	0
88	20240115	194800	119155608	1953	1953	1953	1953	0
89	20240115	194700	119155608	1953	1953	1953	1953	0
90	20240115	194600	119155608	1953	1953	1953	1953	0
91	20240115	194500	119155608	1953	1953	1953	1953	0
92	20240115	194400	119155608	1953	1953	1953	1953	490
93	20240115	194300	119155608	1953	1953	1953	1953	0
94	20240115	194200	119155608	1953	1953	1953	1953	0
95	20240115	194100	119155608	1953	1953	1953	1953	0
96	20240115	194000	119155608	1953	1953	1953	1953	0
97	20240115	193900	119155608	1953	1953	1953	1953	0
98	20240115	193800	119155608	1953	1953	1953	1953	0
99	20240115	193700	119155608	1953	1953	1953	1953	0
100	20240115	193600	119155608	1953	1953	1953	1953	0
101	20240115	193500	119155608	1953	1953	1953	1953	0
102	20240115	193400	119155608	1953	1953	1953	1953	0
103	20240115	193300	119155608	1953	1953	1953	1953	0
104	20240115	193200	119155608	1953	1953	1953	1953	0
105	20240115	193100	119155608	1953	1953	1953	1953	0
106	20240115	193000	119155608	1953	1953	1953	1953	0
107	20240115	192900	119155608	1953	1953	1953	1953	0
108	20240115	192800	119155608	1953	1953	1953	1953	0
109	20240115	192700	119155608	1953	1953	1953	1953	0
110	20240115	192600	119155608	1953	1953	1953	1953	0
111	20240115	192500	119155608	1953	1953	1953	1953	0
112	20240115	192400	119155608	1953	1953	1953	1953	0
113	20240115	192300	119155608	1953	1953	1953	1953	0
114	20240115	192200	119155608	1953	1953	1953	1953	0
115	20240115	192100	119155608	1953	1953	1953	1953	0
116	20240115	192000	119155608	1953	1953	1953	1953	0
117	20240115	191900	119155608	1953	1953	1953	1953	0
118	20240115	191800	119155608	1953	1953	1953	1953	0
119	20240115	191700	119155608	1953	1953	1953	1953	0
120	20240115	191600	119155608	1953	1953	1953	1953	0
121	20240115	191500	119155608	1953	1953	1953	1953	0
122	20240115	191400	119155608	1953	1953	1953	1953	490
123	20240115	191300	119155608	1953	1953	1953	1953	0
124	20240115	191200	119155608	1953	1953	1953	1953	0
125	20240115	191100	119155608	1953	1953	1953	1953	0
126	20240115	191000	119155608	1953	1953	1953	1953	0
127	20240115	190900	119155608	1953	1953	1953	1953	0
128	20240115	190800	119155608	1953	1953	1953	1953	0
129	20240115	190700	119155608	1953	1953	1953	1953	0
130	20240115	190600	119155608	1953	1953	1953	1953	0
131	20240115	190500	119155608	1953	1953	1953	1953	0
132	20240115	190400	119155608	1953	1953	1953	1953	0
133	20240115	190300	119155608	1953	1953	1953	1953	0
134	20240115	190200	119155608	1953	1953	1953	1953	0
135	20240115	190100	119155608	1953	1953	1953	1953	0
136	20240115	190000	119155608	1953	1953	1953	1953	0
137	20240115	185900	119155608	1953	1953	1953	1953	0
138	20240115	185800	119155608	1953	1953	1953	1953	0
139	20240115	185700	119155608	1953	1953	1953	1953	0
140	20240115	185600	119155608	1953	1953	1953	1953	0
141	20240115	185500	119155608	1953	1953	1953	1953	0
142	20240115	185400	119155608	1953	1953	1953	1953	0
143	20240115	185300	119155608	1953	1953	1953	1953	0
144	20240115	185200	119155608	1953	1953	1953	1953	0
145	20240115	185100	119155608	1953	1953	1953	1953	0
146	20240115	185000	119155608	1953	1953	1953	1953	0
147	20240115	184900	119155608	1953	1953	1953	1953	0
148	20240115	184800	119155608	1953	1953	1953	1953	0
149	20240115	184700	119155608	1953	1953	1953	1953	0
150	20240115	184600	119155608	1953	1953	1953	1953	0
151	20240115	184500	119155608	1953	1953	1953	1953	0
152	20240115	184400	119155608	1953	1953	1953	1953	490
153	20240115	184300	119155608	1953	1953	1953	1953	0
154	20240115	184200	119155608	1953	1953	1953	1953	0
155	20240115	184100	119155608	1953	1953	1953	1953	0
156	20240115	184000	119155608	1953	1953	1953	1953	0
157	20240115	183900	119155608	1953	1953	1953	1953	0
158	20240115	183800	119155608	1953	1953	1953	1953	0
159	20240115	183700	119155608	1953	1953	1953	1953	0
160	20240115	183600	119155608	1953	1953	1953	1953	0
161	20240115	183500	119155608	1953	1953	1953	1953	0
162	20240115	183400	119155608	1953	1953	1953	1953	0
163	20240115	183300	119155608	1953	1953	1953	1953	0
164	20240115	183200	119155608	1953	1953	1953	1953	0
165	20240115	183100	119155608	1953	1953	1953	1953	0
166	20240115	183000	119155608	1953	1953	1953	1953	0
167	20240115	182900	119155608	1953	1953	1953	1953	0
168	20240115	182800	119155608	1953	1953	1953	1953	0
169	20240115	182700	119155608	1953	1953	1953	1953	0
170	20240115	182600	119155608	1953	1953	1953	1953	0
171	20240115	182500	119155608	1953	1953	1953	1953	0
172	20240115	182400	119155608	1953	1953	1953	1953	0
173	20240115	182300	119155608	1953	1953	1953	1953	0
174	20240115	182200	119155608	1953	1953	1953	1953	0
175	20240115	182100	119155608	1953	1953	1953	1953	0
176	20240115	182000	119155608	1953	1953	1953	1953	0
177	20240115	181900	119155608	1953	1953	1953	1953	0
178	20240115	181800	119155608	1953	1953	1953	1953	0
179	20240115	181700	119155608	1953	1953	1953	1953	0
180	20240115	181600	119155608	1953	1953	1953	1953	0
181	20240115	181500	119155608	1953	1953	1953	1953	0
182	20240115	181400	119155608	1953	1953	1953	1953	490
183	20240115	181300	119155608	1953	1953	1953	1953	0
184	20240115	181200	119155608	1953	1953	1953	1953	0
185	20240115	181100	119155608	1953	1953	1953	1953	0
186	20240115	181000	119155608	1953	1953	1953	1953	0
187	20240115	180900	119155608	1953	1953	1953	1953	0
188	20240115	180800	119155608	1953	1953	1953	1953	0
189	20240115	180700	119155608	1953	1953	1953	1953	0
190	20240115	180600	119155608	1953	1953	1953	1953	0
191	20240115	180500	119155608	1953	1953	1953	1953	0
192	20240115	180400	119155608	1953	1953	1953	1953	0
193	20240115	180300	119155608	1953	1953	1953	1953	0
194	20240115	180200	119155608	1953	1953	1953	1953	0
195	20240115	180100	119155608	1953	1953	1953	1953	0
196	20240115	180000	119155608	1953	1953	1953	1953	0
197	20240115	175900	119155608	1953	1953	1953	1953	0
198	20240115	175800	119155608	1953	1953	1953	1953	0
199	20240115	175700	119155608	1953	1953	1953	1953	0
200	20240115	175600	119155608	1953	1953	1953	1953	0
201	20240115	175500	119155608	1953	1953	1953	1953	0
202	20240115	175400	119155608	1953	1953	1953	1953	0
203	20240115	175300	119155608	1953	1953	1953	1953	0
204	20240115	175200	119155608	1953	1953	1953	1953	0
205	20240115	175100	119155608	1953	1953	1953	1953	0
206	20240115	175000	119155608	1953	1953	1953	1953	0
207	20240115	174900	119155608	1953	1953	1953	1953	0
208	20240115	174800	119155608	1953	1953	1953	1953	0
209	20240115	174700	119155608	1953	1953	1953	1953	0
210	20240115	174600	119155608	1953	1953	1953	1953	0
211	20240115	174500	119155608	1953	1953	1953	1953	0
212	20240115	174400	119155608	1953	1953	1953	1953	490
213	20240115	174300	119155608	1953	1953	1953	1953	0
214	20240115	174200	119155608	1953	1953	1953	1953	0
215	20240115	174100	119155608	1953	1953	1953	1953	0
216	20240115	174000	119155608	1953	1953	1953	1953	0
217	20240115	173900	119155608	1953	1953	1953	1953	0
218	20240115	173800	119155608	1953	1953	1953	1953	0
219	20240115	173700	119155608	1953	1953	1953	1953	0
220	20240115	173600	119155608	1953	1953	1953	1953	0
221	20240115	173500	119155608	1953	1953	1953	1953	0
222	20240115	173400	119155608	1953	1953	1953	1953	0
223	20240115	173300	119155608	1953	1953	1953	1953	0
224	20240115	173200	119155608	1953	1953	1953	1953	0
225	20240115	173100	119155608	1953	1953	1953	1953	0
226	20240115	173000	119155608	1953	1953	1953	1953	0
227	20240115	172900	119155608	1953	1953	1953	1953	0
228	20240115	172800	119155608	1953	1953	1953	1953	0
229	20240115	172700	119155608	1953	1953	1953	1953	0
230	20240115	172600	119155608	1953	1953	1953	1953	0
231	20240115	172500	119155608	1953	1953	1953	1953	0
232	20240115	172400	119155608	1953	1953	1953	1953	0
233	20240115	172300	119155608	1953	1953	1953	1953	0
234	20240115	172200	119155608	1953	1953	1953	1953	0
235	20240115	172100	119155608	1953	1953	1953	1953	0
236	20240115	172000	119155608	1953	1953	1953	1953	0
237	20240115	171900	119155608	1953	1953	1953	1953	0
238	20240115	171800	119155608	1953	1953	1953	1953	0
239	20240115	171700	119155608	1953	1953	1953	1953	0
240	20240115	171600	119155608	1953	1953	1953	1953	0
241	20240115	171500	119155608	1953	1953	1953	1953	0
242	20240115	171400	119155608	1953	1953	1953	1953	490
243	20240115	171300	119155608	1953	1953	1953	1953	0
244	20240115	171200	119155608	1953	1953	1953	1953	0
245	20240115	171100	119155608	1953	1953	1953	1953	0
246	20240115	171000	119155608	1953	1953	1953	1953	0
247	20240115	170900	119155608	1953	1953	1953	1953	0
248	20240115	170800	119155608	1953	1953	1953	1953	0
249	20240115	170700	119155608	1953	1953	1953	1953	0
250	20240115	170600	119155608	1953	1953	1953	1953	0
251	20240115	170500	119155608	1953	1953	1953	1953	0
252	20240115	170400	119155608	1953	1953	1953	1953	0
253	20240115	170300	119155608	1953	1953	1953	1953	0
254	20240115	170200	119155608	1953	1953	1953	1953	0
255	20240115	170100	119155608	1953	1953	1953	1953	0
256	20240115	170000	119155608	1953	1953	1953	1953	0
257	20240115	165900	119155608	1953	1953	1953	1953	0
258	20240115	165800	119155608	1953	1953	1953	1953	0
259	20240115	165700	119155608	1953	1953	1953	1953	0
260	20240115	165600	119155608	1953	1953	1953	1953	0
261	20240115	165500	119155608	1953	1953	1953	1953	0
262	20240115	165400	119155608	1953	1953	1953	1953	0
263	20240115	165300	119155608	1953	1953	1953	1953	0
264	20240115	165200	119155608	1953	1953	1953	1953	0
265	20240115	165100	119155608	1953	1953	1953	1953	0
266	20240115	165000	119155608	1953	1953	1953	1953	0
267	20240115	164900	119155608	1953	1953	1953	1953	0
268	20240115	164800	119155608	1953	1953	1953	1953	0
269	20240115	164700	119155608	1953	1953	1953	1953	0
270	20240115	164600	119155608	1953	1953	1953	1953	0
271	20240115	164500	119155608	1953	1953	1953	1953	0
272	20240115	164400	119155608	1953	1953	1953	1953	490
273	20240115	164300	119155608	1953	1953	1953	1953	0
274	20240115	164200	119155608	1953	1953	1953	1953	0
275	20240115	164100	119155608	1953	1953	1953	1953	0
276	20240115	164000	119155608	1953	1953	1953	1953	0
277	20240115	163900	119155608	1953	1953	1953	1953	0
278	20240115	163800	119155608	1953	1953	1953	1953	0
279	20240115	163700	119155608	1953	1953	1953	1953	0
280	20240115	163600	119155608	1953	1953	1953	1953	0
281	20240115	163500	119155608	1953	1953	1953	1953	0
282	20240115	163400	119155608	1953	1953	1953	1953	0
283	20240115	163300	119155608	1953	1953	1953	1953	0
284	20240115	163200	119155608	1953	1953	1953	1953	0
285	20240115	163100	119155608	1953	1953	1953	1953	0
286	20240115	163000	119155608	1953	1953	1953	1953	0
287	20240115	162900	119155608	1953	1953	1953	1953	0
288	20240115	162800	119155608	1953	1953	1953	1953	0
289	20240115	162700	119155608	1953	1953	1953	1953	0
290	20240115	162600	119155608	1953	1953	1953	1953	0
291	20240115	162500	119155608	1953	1953	1953	1953	0
292	20240115	162400	119155608	1953	1953	1953	1953	0
293	20240115	162300	119155608	1953	1953	1953	1953	0
294	20240115	162200	119155608	1953	1953	1953	1953	0
295	20240115	162100	119155608	1953	1953	1953	1953	0
296	20240115	162000	119155608	1953	1953	1953	1953	0
297	20240115	161900	119155608	1953	1953	1953	1953	0
298	20240115	161800	119155608	1953	1953	1953	1953	0
299	20240115	161700	119155608	1953	1953	1953	1953	0
300	20240115	161600	119155608	1953	1953	1953	1953	0
301	20240115	161500	119155608	1953	1953	1953	1953	0
302	20240115	161400	119155608	1953	1953	1953	1953	490
303	20240115	161300	119155608	1953	1953	1953	1953	0
304	20240115	161200	119155608	1953	1953	1953	1953	0
305	20240115	161100	119155608	1953	1953	1953	1953	0
306	20240115	161000	119155608	1953	1953	1953	1953	0
307	20240115	160900	119155608	1953	1953	1953	1953	0
308	20240115	160800	119155608	1953	1953	1953	1953	0
309	20240115	160700	119155608	1953	1953	1953	1953	0
310	20240115	160600	119155608	1953	1953	1953	1953	0
311	20240115	160500	119155608	1953	1953	1953	1953	0
312	20240115	160400	119155608	1953	1953	1953	1953	0
313	20240115	160300	119155608	1953	1953	1953	1953	0
314	20240115	160200	119155608	1953	1953	1953	1953	0
315	20240115	160100	119155608	1953	1953	1953	1953	0
316	20240115	160000	119155608	1953	1953	1953	1953	0
317	20240115	155900	119155608	1953	1953	1953	1953	0
318	20240115	155800	119155608	1953	1953	1953	1953	0
319	20240115	155700	119155608	1953	1953	1953	1953	0
320	20240115	155600	119155608	1953	1953	1953	1953	0
321	20240115	155500	119155608	1953	1953	1953	1953	0
322	20240115	155400	119155608	1953	1953	1953	1953	0
323	20240115	155300	119155608	1953	1953	1953	1953	0
324	20240115	155200	119155608	1953	1953	1953	1953	0
325	20240115	155100	119155608	1953	1953	1953	1953	0
326	20240115	155000	119155608	1953	1953	1953	1953	0
327	20240115	154900	119155608	1953	1953	1953	1953	0
328	20240115	154800	119155608	1953	1953	1953	1953	0
329	20240115	154700	119155608	1953	1953	1953	1953	0
330	20240115	154600	119155608	1953	1953	1953	1953	0
331	20240115	154500	119155608	1953	1953	1953	1953	0
332	20240115	154400	119155608	1953	1953	1953	1953	490
333	20240115	154300	119155608	1953	1953	1953	1953	0
334	20240115	154200	119155608	1953	1953	1953	1953	0
335	20240115	154100	119155608	1953	1953	1953	1953	0
336	20240115	154000	119155608	1953	1953	1953	1953	0
337	20240115	153900	119155608	1953	1953	1953	1953	0
338	20240115	153800	119155608	1953	1953	1953	1953	0
339	20240115	153700	119155608	1953	1953	1953	1953	0
340	20240115	153600	119155608	1953	1953	1953	1953	0
341	20240115	153500	119155608	1953	1953	1953	1953	0
342	20240115	153400	119155608	1953	1953	1953	1953	0
343	20240115	153300	119155608	1953	1953	1953	1953	0
344	20240115	153200	119155608	1953	1953	1953	1953	0
345	20240115	153100	119155608	1953	1953	1953	1953	0
346	20240115	153000	119155608	1953	1953	1953	1953	490
347	20240115	152900	118198638	1948	1948	1948	1948	0
348	20240115	152800	118198638	1948	1948	1948	1948	0
349	20240115	152700	118198638	1948	1948	1948	1948	0
350	20240115	152600	118198638	1948	1948	1948	1948	0
351	20240115	152500	118198638	1948	1948	1948	1948	0
352	20240115	152400	118198638	1948	1948	1948	1948	0
353	20240115	152300	118198638	1948	1948	1948	1948	0
354	20240115	152200	118198638	1948	1948	1948	1948	0
355	20240115	152100	118198638	1948	1948	1948	1948	0
356	20240115	152000	118198638	1948	1948	1948	1948	0
357	20240115	151900	118198638	1948	1948	1948	1948	100
358	20240115	151800	118003838	1948	1948	1948	1948	0
359	20240115	151700	118003838	1948	1948	1948	1948	0
360	20240115	151600	118003838	1948	1948	1948	1948	0
361	20240115	151500	118003838	1948	1948	1948	1948	0
362	20240115	151400	118003838	1948	1948	1948	1948	0
363	20240115	151300	118003838	1948	1948	1948	1948	1
364	20240115	151200	118001890	1945	1945	1945	1945	315
365	20240115	151100	117389215	1945	1945	1945	1944	125
366	20240115	151000	117146091	1945	1945	1945	1945	1
367	20240115	150900	117144146	1945	1945	1945	1945	104
368	20240115	150800	116941866	1945	1945	1945	1945	0
369	20240115	150700	116941866	1945	1945	1945	1945	70
370	20240115	150600	116805716	1945	1945	1945	1945	500
371	20240115	150500	115833216	1945	1946	1946	1945	2059
372	20240115	150400	111828415	1948	1948	1948	1948	0
373	20240115	150300	111828415	1948	1948	1948	1948	274
374	20240115	150200	111294663	1948	1948	1948	1948	0
375	20240115	150100	111294663	1948	1948	1948	1948	0
376	20240115	150000	111294663	1948	1948	1948	1948	60
377	20240115	145900	111177783	1949	1949	1949	1949	0
378	20240115	145800	111177783	1949	1949	1949	1949	0
379	20240115	145700	111177783	1949	1949	1949	1949	0
380	20240115	145600	111177783	1949	1949	1949	1949	0
381	20240115	145500	111177783	1949	1949	1949	1949	0
382	20240115	145400	111177783	1949	1949	1949	1949	0
383	20240115	145300	111177783	1949	1948	1949	1948	11
384	20240115	145200	111156345	1948	1945	1948	1945	3
385	20240115	145100	111150505	1948	1948	1948	1945	594
386	20240115	145000	109993398	1945	1945	1945	1945	0
387	20240115	144900	109993398	1945	1945	1945	1945	0
388	20240115	144800	109993398	1945	1945	1945	1945	200
389	20240115	144700	109604398	1945	1945	1945	1945	0
390	20240115	144600	109604398	1945	1945	1945	1945	0
391	20240115	144500	109604398	1945	1945	1945	1945	0
392	20240115	144400	109604398	1945	1945	1945	1945	16
393	20240115	144300	109573278	1945	1948	1948	1945	7408
394	20240115	144200	95157067	1949	1949	1949	1949	0
395	20240115	144100	95157067	1949	1949	1949	1949	0
396	20240115	144000	95157067	1949	1949	1949	1949	0
397	20240115	143900	95157067	1949	1949	1949	1949	100
398	20240115	143800	94962167	1948	1948	1948	1948	0
399	20240115	143700	94962167	1948	1948	1948	1948	0
400	20240115	143600	94962167	1948	1948	1948	1948	0
401	20240115	143500	94962167	1948	1948	1948	1948	0
402	20240115	143400	94962167	1948	1948	1948	1948	0
403	20240115	143300	94962167	1948	1948	1948	1948	0
404	20240115	143200	94962167	1948	1948	1948	1948	0
405	20240115	143100	94962167	1948	1948	1948	1948	0
406	20240115	143000	94962167	1948	1948	1948	1948	0
407	20240115	142900	94962167	1948	1948	1948	1948	0
408	20240115	142800	94962167	1948	1948	1948	1948	0
409	20240115	142700	94962167	1948	1948	1948	1948	0
410	20240115	142600	94962167	1948	1948	1948	1948	7
411	20240115	142500	94948531	1948	1948	1948	1948	0
412	20240115	142400	94948531	1948	1948	1948	1948	0
413	20240115	142300	94948531	1948	1948	1948	1948	0
414	20240115	142200	94948531	1948	1948	1948	1948	0
415	20240115	142100	94948531	1948	1948	1948	1948	0
416	20240115	142000	94948531	1948	1948	1948	1948	50
417	20240115	141900	94851131	1948	1948	1948	1948	0
418	20240115	141800	94851131	1948	1948	1948	1948	0
419	20240115	141700	94851131	1948	1948	1948	1948	0
420	20240115	141600	94851131	1948	1948	1948	1948	0
421	20240115	141500	94851131	1948	1949	1949	1948	2
422	20240115	141400	94847234	1951	1951	1951	1951	1
423	20240115	141300	94845283	1951	1951	1951	1951	0
424	20240115	141200	94845283	1951	1951	1951	1951	0
425	20240115	141100	94845283	1951	1951	1951	1951	0
426	20240115	141000	94845283	1951	1951	1951	1951	10
427	20240115	140900	94825773	1947	1947	1947	1947	0
428	20240115	140800	94825773	1947	1947	1947	1947	0
429	20240115	140700	94825773	1947	1947	1947	1947	0
430	20240115	140600	94825773	1947	1947	1947	1947	10
431	20240115	140500	94806303	1947	1947	1947	1947	30
432	20240115	140400	94747893	1947	1947	1947	1947	1721
433	20240115	140300	91397106	1947	1947	1947	1947	0
434	20240115	140200	91397106	1947	1947	1947	1947	1
435	20240115	140100	91395159	1953	1953	1953	1953	0
436	20240115	140000	91395159	1953	1953	1953	1953	0
437	20240115	135900	91395159	1953	1953	1953	1953	0
438	20240115	135800	91395159	1953	1953	1953	1953	0
439	20240115	135700	91395159	1953	1953	1953	1953	0
440	20240115	135600	91395159	1953	1953	1953	1953	0
441	20240115	135500	91395159	1953	1953	1953	1953	0
442	20240115	135400	91395159	1953	1953	1953	1953	0
443	20240115	135300	91395159	1953	1953	1953	1953	0
444	20240115	135200	91395159	1953	1953	1953	1953	0
445	20240115	135100	91395159	1953	1953	1953	1953	0
446	20240115	135000	91395159	1953	1953	1953	1953	0
447	20240115	134900	91395159	1953	1953	1953	1953	2
448	20240115	134800	91391253	1948	1948	1948	1948	0
449	20240115	134700	91391253	1948	1948	1948	1948	0
450	20240115	134600	91391253	1948	1948	1948	1948	29
451	20240115	134500	91334761	1948	1948	1948	1948	0
452	20240115	134400	91334761	1948	1948	1948	1948	0
453	20240115	134300	91334761	1948	1948	1948	1948	0
454	20240115	134200	91334761	1948	1948	1948	1948	0
455	20240115	134100	91334761	1948	1948	1948	1948	20
456	20240115	134000	91295801	1948	1948	1948	1948	0
457	20240115	133900	91295801	1948	1948	1948	1948	0
458	20240115	133800	91295801	1948	1948	1948	1948	0
459	20240115	133700	91295801	1948	1948	1948	1948	206
460	20240115	133600	90894513	1948	1948	1948	1948	0
461	20240115	133500	90894513	1948	1948	1948	1948	0
462	20240115	133400	90894513	1948	1948	1948	1948	0
463	20240115	133300	90894513	1948	1948	1948	1948	0
464	20240115	133200	90894513	1948	1948	1948	1948	0
465	20240115	133100	90894513	1948	1948	1948	1948	0
466	20240115	133000	90894513	1948	1948	1948	1948	0
467	20240115	132900	90894513	1948	1948	1948	1948	0
468	20240115	132800	90894513	1948	1948	1948	1948	0
469	20240115	132700	90894513	1948	1948	1948	1948	0
470	20240115	132600	90894513	1948	1948	1948	1948	0
471	20240115	132500	90894513	1948	1948	1948	1948	0
472	20240115	132400	90894513	1948	1948	1948	1948	20
473	20240115	132300	90855553	1948	1948	1948	1948	0
474	20240115	132200	90855553	1948	1948	1948	1948	0
475	20240115	132100	90855553	1948	1948	1948	1948	0
476	20240115	132000	90855553	1948	1948	1948	1948	0
477	20240115	131900	90855553	1948	1948	1948	1948	0
478	20240115	131800	90855553	1948	1949	1949	1948	450
479	20240115	131700	89978950	1955	1955	1955	1955	0
480	20240115	131600	89978950	1955	1955	1955	1955	0
481	20240115	131500	89978950	1955	1955	1955	1955	0
482	20240115	131400	89978950	1955	1955	1955	1955	0
483	20240115	131300	89978950	1955	1955	1955	1955	0
484	20240115	131200	89978950	1955	1955	1955	1955	0
485	20240115	131100	89978950	1955	1955	1955	1955	0
486	20240115	131000	89978950	1955	1955	1955	1955	0
487	20240115	130900	89978950	1955	1955	1955	1955	0
488	20240115	130800	89978950	1955	1955	1955	1955	0
489	20240115	130700	89978950	1955	1955	1955	1955	0
490	20240115	130600	89978950	1955	1955	1955	1955	1
491	20240115	130500	89976995	1946	1946	1946	1946	0
492	20240115	130400	89976995	1946	1946	1946	1946	723
493	20240115	130300	88570037	1955	1955	1955	1955	1
494	20240115	130200	88568082	1945	1949	1949	1945	7082
495	20240115	130100	74785105	1955	1955	1955	1955	0
496	20240115	130000	74785105	1955	1955	1955	1955	1
497	20240115	125900	74783150	1949	1949	1949	1949	0
498	20240115	125800	74783150	1949	1949	1949	1949	0
499	20240115	125700	74783150	1949	1949	1949	1949	0
500	20240115	125600	74783150	1949	1949	1949	1949	0
501	20240115	125500	74783150	1949	1949	1949	1949	0
502	20240115	125400	74783150	1949	1949	1949	1949	0
503	20240115	125300	74783150	1949	1949	1949	1949	73
504	20240115	125200	74640873	1955	1955	1955	1955	0
505	20240115	125100	74640873	1955	1955	1955	1955	0
506	20240115	125000	74640873	1955	1955	1955	1955	1
507	20240115	124900	74638918	1949	1949	1949	1949	0
508	20240115	124800	74638918	1949	1949	1949	1949	0
509	20240115	124700	74638918	1949	1949	1949	1949	0
510	20240115	124600	74638918	1949	1949	1949	1949	0
511	20240115	124500	74638918	1949	1949	1949	1949	0
512	20240115	124400	74638918	1949	1949	1949	1949	0
513	20240115	124300	74638918	1949	1949	1949	1949	0
514	20240115	124200	74638918	1949	1949	1949	1949	0
515	20240115	124100	74638918	1949	1949	1949	1949	0
516	20240115	124000	74638918	1949	1949	1949	1949	0
517	20240115	123900	74638918	1949	1949	1949	1949	0
518	20240115	123800	74638918	1949	1949	1949	1949	9
519	20240115	123700	74621377	1949	1949	1949	1949	12
520	20240115	123600	74597989	1949	1949	1949	1949	0
521	20240115	123500	74597989	1949	1949	1949	1949	39
522	20240115	123400	74521978	1949	1949	1949	1949	0
523	20240115	123300	74521978	1949	1949	1949	1949	732
524	20240115	123200	73095310	1950	1950	1950	1950	706
525	20240115	123100	71718610	1951	1951	1951	1951	0
526	20240115	123000	71718610	1951	1951	1951	1951	1
527	20240115	122900	71716659	1951	1951	1951	1951	0
528	20240115	122800	71716659	1951	1951	1951	1951	0
529	20240115	122700	71716659	1951	1951	1951	1951	120
530	20240115	122600	71482539	1955	1955	1955	1955	0
531	20240115	122500	71482539	1955	1955	1955	1955	1
532	20240115	122400	71480584	1951	1951	1951	1951	0
533	20240115	122300	71480584	1951	1951	1951	1951	0
534	20240115	122200	71480584	1951	1951	1951	1951	0
535	20240115	122100	71480584	1951	1951	1951	1951	0
536	20240115	122000	71480584	1951	1951	1951	1951	0
537	20240115	121900	71480584	1951	1951	1951	1951	21
538	20240115	121800	71439613	1956	1956	1956	1956	0
539	20240115	121700	71439613	1956	1956	1956	1956	0
540	20240115	121600	71439613	1956	1956	1956	1956	0
541	20240115	121500	71439613	1956	1956	1956	1956	0
542	20240115	121400	71439613	1956	1956	1956	1956	0
543	20240115	121300	71439613	1956	1956	1956	1956	0
544	20240115	121200	71439613	1956	1956	1956	1956	0
545	20240115	121100	71439613	1956	1956	1956	1956	0
546	20240115	121000	71439613	1956	1956	1956	1956	0
547	20240115	120900	71439613	1956	1956	1956	1956	0
548	20240115	120800	71439613	1956	1956	1956	1956	0
549	20240115	120700	71439613	1956	1956	1956	1956	0
550	20240115	120600	71439613	1956	1956	1956	1956	0
551	20240115	120500	71439613	1956	1956	1956	1956	1
552	20240115	120400	71437657	1955	1955	1955	1955	0
553	20240115	120300	71437657	1955	1955	1955	1955	0
554	20240115	120200	71437657	1955	1955	1955	1955	0
555	20240115	120100	71437657	1955	1955	1955	1955	0
556	20240115	120000	71437657	1955	1955	1955	1955	0
557	20240115	115900	71437657	1955	1955	1955	1955	0
558	20240115	115800	71437657	1955	1955	1955	1955	0
559	20240115	115700	71437657	1955	1955	1955	1955	0
560	20240115	115600	71437657	1955	1955	1955	1955	0
561	20240115	115500	71437657	1955	1955	1955	1955	0
562	20240115	115400	71437657	1955	1955	1955	1955	0
563	20240115	115300	71437657	1955	1955	1955	1955	0
564	20240115	115200	71437657	1955	1955	1955	1955	50
565	20240115	115100	71339907	1956	1956	1956	1956	0
566	20240115	115000	71339907	1956	1956	1956	1956	0
567	20240115	114900	71339907	1956	1956	1956	1956	0
568	20240115	114800	71339907	1956	1956	1956	1956	0
569	20240115	114700	71339907	1956	1956	1956	1956	0
570	20240115	114600	71339907	1956	1956	1956	1956	0
571	20240115	114500	71339907	1956	1956	1956	1956	0
572	20240115	114400	71339907	1956	1956	1956	1956	1
573	20240115	114300	71337951	1956	1956	1956	1956	0
574	20240115	114200	71337951	1956	1956	1956	1956	0
575	20240115	114100	71337951	1956	1956	1956	1956	0
576	20240115	114000	71337951	1956	1956	1956	1956	0
577	20240115	113900	71337951	1956	1956	1956	1956	0
578	20240115	113800	71337951	1956	1956	1956	1956	0
579	20240115	113700	71337951	1956	1956	1956	1956	0
580	20240115	113600	71337951	1956	1956	1956	1956	0
581	20240115	113500	71337951	1956	1956	1956	1956	1
582	20240115	113400	71335995	1956	1956	1956	1956	0
583	20240115	113300	71335995	1956	1956	1956	1956	1
584	20240115	113200	71334039	1945	1945	1945	1945	0
585	20240115	113100	71334039	1945	1945	1945	1945	0
586	20240115	113000	71334039	1945	1945	1945	1945	0
587	20240115	112900	71334039	1945	1945	1945	1945	0
588	20240115	112800	71334039	1945	1945	1945	1945	0
589	20240115	112700	71334039	1945	1945	1945	1945	0
590	20240115	112600	71334039	1945	1945	1945	1945	0
591	20240115	112500	71334039	1945	1945	1945	1945	0
592	20240115	112400	71334039	1945	1945	1945	1945	0
593	20240115	112300	71334039	1945	1945	1945	1945	0
594	20240115	112200	71334039	1945	1945	1945	1945	0
595	20240115	112100	71334039	1945	1945	1945	1945	0
596	20240115	112000	71334039	1945	1945	1945	1945	0
597	20240115	111900	71334039	1945	1945	1945	1945	7
598	20240115	111800	71320424	1945	1945	1945	1945	0
599	20240115	111700	71320424	1945	1945	1945	1945	45
600	20240115	111600	71232899	1945	1945	1945	1945	0
601	20240115	111500	71232899	1945	1946	1946	1945	428
602	20240115	111400	70400389	1947	1947	1947	1947	87
603	20240115	111300	70231000	1947	1947	1947	1947	0
604	20240115	111200	70231000	1947	1947	1947	1947	0
605	20240115	111100	70231000	1947	1947	1947	1947	0
606	20240115	111000	70231000	1947	1947	1947	1947	0
607	20240115	110900	70231000	1947	1947	1947	1947	128
608	20240115	110800	69981784	1962	1956	1962	1956	230
609	20240115	110700	69531886	1956	1956	1956	1956	0
610	20240115	110600	69531886	1956	1956	1956	1956	0
611	20240115	110500	69531886	1956	1956	1956	1956	0
612	20240115	110400	69531886	1956	1956	1956	1956	20
613	20240115	110300	69492766	1956	1956	1956	1956	51
614	20240115	110200	69393010	1946	1946	1946	1946	0
615	20240115	110100	69393010	1946	1946	1946	1946	109
616	20240115	110000	69180896	1946	1946	1946	1946	0
617	20240115	105900	69180896	1946	1946	1946	1946	140
618	20240115	105800	68908456	1946	1946	1946	1946	360
619	20240115	105700	68207896	1953	1953	1953	1953	0
620	20240115	105600	68207896	1953	1953	1953	1953	0
621	20240115	105500	68207896	1953	1953	1953	1953	0
622	20240115	105400	68207896	1953	1953	1953	1953	602
623	20240115	105300	67032190	1954	1954	1954	1954	0
624	20240115	105200	67032190	1954	1954	1954	1954	0
625	20240115	105100	67032190	1954	1954	1954	1954	0
626	20240115	105000	67032190	1954	1954	1954	1954	100
627	20240115	104900	66836790	1946	1946	1946	1946	0
628	20240115	104800	66836790	1946	1946	1946	1946	0
629	20240115	104700	66836790	1946	1946	1946	1946	0
630	20240115	104600	66836790	1946	1949	1949	1945	954
631	20240115	104500	64978391	1949	1949	1949	1949	100
632	20240115	104400	64783491	1949	1946	1949	1945	4
633	20240115	104300	64775705	1947	1948	1948	1947	1568
634	20240115	104200	61722509	1949	1949	1949	1949	0
635	20240115	104100	61722509	1949	1949	1949	1949	0
636	20240115	104000	61722509	1949	1949	1949	1949	0
637	20240115	103900	61722509	1949	1949	1949	1949	0
638	20240115	103800	61722509	1949	1949	1949	1949	0
639	20240115	103700	61722509	1949	1949	1949	1949	2
640	20240115	103600	61718611	1947	1947	1947	1947	0
641	20240115	103500	61718611	1947	1947	1947	1947	0
642	20240115	103400	61718611	1947	1947	1947	1947	0
643	20240115	103300	61718611	1947	1950	1950	1947	584
644	20240115	103200	60580440	1960	1960	1960	1960	1
645	20240115	103100	60578480	1950	1952	1952	1950	106
646	20240115	103000	60371778	1960	1960	1960	1960	0
647	20240115	102900	60371778	1960	1960	1960	1960	1
648	20240115	102800	60369818	1950	1950	1950	1950	566
649	20240115	102700	59266118	1951	1951	1951	1951	835
650	20240115	102600	57637033	1952	1953	1953	1952	100
651	20240115	102500	57441832	1952	1957	1957	1952	15418
652	20240115	102400	27308707	1957	1957	1957	1957	0
653	20240115	102300	27308707	1957	1957	1957	1957	0
654	20240115	102200	27308707	1957	1957	1957	1957	139
655	20240115	102100	27036684	1957	1957	1957	1957	0
656	20240115	102000	27036684	1957	1957	1957	1957	0
657	20240115	101900	27036684	1957	1957	1957	1957	0
658	20240115	101800	27036684	1957	1957	1957	1957	100
659	20240115	101700	26840984	1963	1963	1963	1963	0
660	20240115	101600	26840984	1963	1963	1963	1963	0
661	20240115	101500	26840984	1963	1963	1963	1963	0
662	20240115	101400	26840984	1963	1963	1963	1963	0
663	20240115	101300	26840984	1963	1959	1963	1959	3990
664	20240115	101200	19011822	1958	1960	1960	1958	450
665	20240115	101100	18130546	1961	1963	1963	1961	320
666	20240115	101000	17502976	1963	1963	1963	1963	0
667	20240115	100900	17502976	1963	1963	1963	1963	0
668	20240115	100800	17502976	1963	1963	1963	1963	0
669	20240115	100700	17502976	1963	1963	1963	1963	0
670	20240115	100600	17502976	1963	1963	1963	1963	0
671	20240115	100500	17502976	1963	1963	1963	1963	260
672	20240115	100400	16992596	1965	1965	1965	1965	1
673	20240115	100300	16990631	1963	1963	1963	1963	0
674	20240115	100200	16990631	1963	1963	1963	1963	0
675	20240115	100100	16990631	1963	1963	1963	1963	0
676	20240115	100000	16990631	1963	1963	1963	1963	0
677	20240115	095900	16990631	1963	1963	1963	1963	0
678	20240115	095800	16990631	1963	1964	1964	1963	49
679	20240115	095700	16894434	1964	1964	1964	1964	0
680	20240115	095600	16894434	1964	1964	1964	1964	0
681	20240115	095500	16894434	1964	1964	1964	1964	570
682	20240115	095400	15774954	1966	1966	1966	1966	0
683	20240115	095300	15774954	1966	1966	1966	1966	0
684	20240115	095200	15774954	1966	1966	1966	1966	0
685	20240115	095100	15774954	1966	1966	1966	1966	0
686	20240115	095000	15774954	1966	1966	1966	1966	0
687	20240115	094900	15774954	1966	1965	1966	1965	597
688	20240115	094800	14601349	1966	1966	1966	1966	0
689	20240115	094700	14601349	1966	1966	1966	1966	1015
690	20240115	094600	12605859	1966	1966	1966	1966	0
691	20240115	094500	12605859	1966	1966	1966	1966	0
692	20240115	094400	12605859	1966	1966	1966	1966	6
693	20240115	094300	12594063	1966	1966	1966	1966	0
694	20240115	094200	12594063	1966	1966	1966	1966	0
695	20240115	094100	12594063	1966	1966	1966	1966	1
696	20240115	094000	12592097	1966	1966	1966	1966	10
697	20240115	093900	12572437	1963	1963	1963	1963	1
698	20240115	093800	12570474	1964	1964	1964	1964	0
699	20240115	093700	12570474	1964	1964	1964	1964	173
700	20240115	093600	12230702	1964	1966	1966	1964	1015
701	20240115	093500	10235242	1973	1973	1973	1973	0
702	20240115	093400	10235242	1973	1973	1973	1973	0
703	20240115	093300	10235242	1973	1973	1973	1973	0
704	20240115	093200	10235242	1973	1973	1973	1973	4
705	20240115	093100	10227350	1973	1973	1973	1973	0
706	20240115	093000	10227350	1973	1973	1973	1973	2
707	20240115	092900	10223404	1970	1970	1970	1970	0
708	20240115	092800	10223404	1970	1970	1970	1970	516
709	20240115	092700	9206884	1970	1970	1970	1970	0
710	20240115	092600	9206884	1970	1970	1970	1970	1
711	20240115	092500	9204914	1972	1972	1972	1972	0
712	20240115	092400	9204914	1972	1972	1972	1972	0
713	20240115	092300	9204914	1972	1972	1972	1972	0
714	20240115	092200	9204914	1972	1972	1972	1972	0
715	20240115	092100	9204914	1972	1972	1972	1972	0
716	20240115	092000	9204914	1972	1972	1972	1972	0
717	20240115	091900	9204914	1972	1972	1972	1972	2
718	20240115	091800	9200970	1960	1960	1960	1960	0
719	20240115	091700	9200970	1960	1960	1960	1960	0
720	20240115	091600	9200970	1960	1973	1973	1959	426
721	20240115	091500	8364954	1973	1970	1973	1970	1114
722	20240115	091400	6168626	1972	1972	1972	1972	0
723	20240115	091300	6168626	1972	1972	1972	1972	0
724	20240115	091200	6168626	1972	1972	1972	1972	2
725	20240115	091100	6164682	1959	1959	1959	1959	0
726	20240115	091000	6164682	1959	1959	1959	1959	1
727	20240115	090900	6162723	1953	1960	1960	1953	3087
728	20240115	090800	112695	1977	1977	1977	1977	0
729	20240115	090700	112695	1977	1977	1977	1977	0
730	20240115	090600	112695	1977	1977	1977	1977	50
731	20240115	090500	13845	1977	1977	1977	1977	0
732	20240115	090400	13845	1977	1977	1977	1977	0
733	20240115	090300	13845	1977	1977	1977	1977	0
734	20240115	090200	13845	1977	1977	1977	1977	0
735	20240115	090100	13845	1977	1977	1977	1977	1
736	20240115	090000	11868	1978	1978	1978	1978	6