KissMeData/060480/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	193600	15313841	1972	1972	1972	1972	1
3	20241101	193500	15313841	1972	1972	1972	1972	0
4	20241101	193400	15313841	1972	1972	1972	1972	0
5	20241101	193300	15313841	1972	1972	1972	1972	0
6	20241101	193200	15313841	1972	1972	1972	1972	0
7	20241101	193100	15313841	1972	1972	1972	1972	0
8	20241101	193000	15313841	1972	1972	1972	1972	0
9	20241101	192900	15313841	1972	1972	1972	1972	0
10	20241101	192800	15313841	1972	1972	1972	1972	0
11	20241101	192700	15313841	1972	1972	1972	1972	0
12	20241101	192600	15313841	1972	1972	1972	1972	0
13	20241101	192500	15313841	1972	1972	1972	1972	0
14	20241101	192400	15313841	1972	1972	1972	1972	0
15	20241101	192300	15313841	1972	1972	1972	1972	0
16	20241101	192200	15313841	1972	1972	1972	1972	0
17	20241101	192100	15313841	1972	1972	1972	1972	0
18	20241101	192000	15313841	1972	1972	1972	1972	0
19	20241101	191900	15313841	1972	1972	1972	1972	0
20	20241101	191800	15313841	1972	1972	1972	1972	0
21	20241101	191700	15313841	1972	1972	1972	1972	0
22	20241101	191600	15313841	1972	1972	1972	1972	0
23	20241101	191500	15313841	1972	1972	1972	1972	0
24	20241101	191400	15313841	1972	1972	1972	1972	0
25	20241101	191300	15313841	1972	1972	1972	1972	0
26	20241101	191200	15313841	1972	1972	1972	1972	0
27	20241101	191100	15313841	1972	1972	1972	1972	0
28	20241101	191000	15313841	1972	1972	1972	1972	0
29	20241101	190900	15313841	1972	1972	1972	1972	0
30	20241101	190800	15313841	1972	1972	1972	1972	0
31	20241101	190700	15313841	1972	1972	1972	1972	0
32	20241101	190600	15313841	1972	1972	1972	1972	1
33	20241101	190500	15313841	1972	1972	1972	1972	0
34	20241101	190400	15313841	1972	1972	1972	1972	0
35	20241101	190300	15313841	1972	1972	1972	1972	0
36	20241101	190200	15313841	1972	1972	1972	1972	0
37	20241101	190100	15313841	1972	1972	1972	1972	0
38	20241101	190000	15313841	1972	1972	1972	1972	0
39	20241101	185900	15313841	1972	1972	1972	1972	0
40	20241101	185800	15313841	1972	1972	1972	1972	0
41	20241101	185700	15313841	1972	1972	1972	1972	0
42	20241101	185600	15313841	1972	1972	1972	1972	0
43	20241101	185500	15313841	1972	1972	1972	1972	0
44	20241101	185400	15313841	1972	1972	1972	1972	0
45	20241101	185300	15313841	1972	1972	1972	1972	0
46	20241101	185200	15313841	1972	1972	1972	1972	0
47	20241101	185100	15313841	1972	1972	1972	1972	0
48	20241101	185000	15313841	1972	1972	1972	1972	0
49	20241101	184900	15313841	1972	1972	1972	1972	0
50	20241101	184800	15313841	1972	1972	1972	1972	0
51	20241101	184700	15313841	1972	1972	1972	1972	0
52	20241101	184600	15313841	1972	1972	1972	1972	0
53	20241101	184500	15313841	1972	1972	1972	1972	0
54	20241101	184400	15313841	1972	1972	1972	1972	0
55	20241101	184300	15313841	1972	1972	1972	1972	0
56	20241101	184200	15313841	1972	1972	1972	1972	0
57	20241101	184100	15313841	1972	1972	1972	1972	0
58	20241101	184000	15313841	1972	1972	1972	1972	0
59	20241101	183900	15313841	1972	1972	1972	1972	0
60	20241101	183800	15313841	1972	1972	1972	1972	0
61	20241101	183700	15313841	1972	1972	1972	1972	0
62	20241101	183600	15313841	1972	1972	1972	1972	1
63	20241101	183500	15313841	1972	1972	1972	1972	0
64	20241101	183400	15313841	1972	1972	1972	1972	0
65	20241101	183300	15313841	1972	1972	1972	1972	0
66	20241101	183200	15313841	1972	1972	1972	1972	0
67	20241101	183100	15313841	1972	1972	1972	1972	0
68	20241101	183000	15313841	1972	1972	1972	1972	0
69	20241101	182900	15313841	1972	1972	1972	1972	0
70	20241101	182800	15313841	1972	1972	1972	1972	0
71	20241101	182700	15313841	1972	1972	1972	1972	0
72	20241101	182600	15313841	1972	1972	1972	1972	0
73	20241101	182500	15313841	1972	1972	1972	1972	0
74	20241101	182400	15313841	1972	1972	1972	1972	0
75	20241101	182300	15313841	1972	1972	1972	1972	0
76	20241101	182200	15313841	1972	1972	1972	1972	0
77	20241101	182100	15313841	1972	1972	1972	1972	0
78	20241101	182000	15313841	1972	1972	1972	1972	0
79	20241101	181900	15313841	1972	1972	1972	1972	0
80	20241101	181800	15313841	1972	1972	1972	1972	0
81	20241101	181700	15313841	1972	1972	1972	1972	0
82	20241101	181600	15313841	1972	1972	1972	1972	0
83	20241101	181500	15313841	1972	1972	1972	1972	0
84	20241101	181400	15313841	1972	1972	1972	1972	0
85	20241101	181300	15313841	1972	1972	1972	1972	0
86	20241101	181200	15313841	1972	1972	1972	1972	0
87	20241101	181100	15313841	1972	1972	1972	1972	0
88	20241101	181000	15313841	1972	1972	1972	1972	0
89	20241101	180900	15313841	1972	1972	1972	1972	0
90	20241101	180800	15313841	1972	1972	1972	1972	0
91	20241101	180700	15313841	1972	1972	1972	1972	0
92	20241101	180600	15313841	1972	1972	1972	1972	1
93	20241101	180500	15313841	1972	1972	1972	1972	0
94	20241101	180400	15313841	1972	1972	1972	1972	0
95	20241101	180300	15313841	1972	1972	1972	1972	0
96	20241101	180200	15313841	1972	1972	1972	1972	0
97	20241101	180100	15313841	1972	1972	1972	1972	0
98	20241101	180000	15313841	1972	1972	1972	1972	0
99	20241101	175900	15313841	1972	1972	1972	1972	0
100	20241101	175800	15313841	1972	1972	1972	1972	0
101	20241101	175700	15313841	1972	1972	1972	1972	0
102	20241101	175600	15313841	1972	1972	1972	1972	0
103	20241101	175500	15313841	1972	1972	1972	1972	0
104	20241101	175400	15313841	1972	1972	1972	1972	0
105	20241101	175300	15313841	1972	1972	1972	1972	0
106	20241101	175200	15313841	1972	1972	1972	1972	0
107	20241101	175100	15313841	1972	1972	1972	1972	0
108	20241101	175000	15313841	1972	1972	1972	1972	0
109	20241101	174900	15313841	1972	1972	1972	1972	0
110	20241101	174800	15313841	1972	1972	1972	1972	0
111	20241101	174700	15313841	1972	1972	1972	1972	0
112	20241101	174600	15313841	1972	1972	1972	1972	0
113	20241101	174500	15313841	1972	1972	1972	1972	0
114	20241101	174400	15313841	1972	1972	1972	1972	0
115	20241101	174300	15313841	1972	1972	1972	1972	0
116	20241101	174200	15313841	1972	1972	1972	1972	0
117	20241101	174100	15313841	1972	1972	1972	1972	0
118	20241101	174000	15313841	1972	1972	1972	1972	0
119	20241101	173900	15313841	1972	1972	1972	1972	0
120	20241101	173800	15313841	1972	1972	1972	1972	0
121	20241101	173700	15313841	1972	1972	1972	1972	0
122	20241101	173600	15313841	1972	1972	1972	1972	1
123	20241101	173500	15313841	1972	1972	1972	1972	0
124	20241101	173400	15313841	1972	1972	1972	1972	0
125	20241101	173300	15313841	1972	1972	1972	1972	0
126	20241101	173200	15313841	1972	1972	1972	1972	0
127	20241101	173100	15313841	1972	1972	1972	1972	0
128	20241101	173000	15313841	1972	1972	1972	1972	0
129	20241101	172900	15313841	1972	1972	1972	1972	0
130	20241101	172800	15313841	1972	1972	1972	1972	0
131	20241101	172700	15313841	1972	1972	1972	1972	0
132	20241101	172600	15313841	1972	1972	1972	1972	0
133	20241101	172500	15313841	1972	1972	1972	1972	0
134	20241101	172400	15313841	1972	1972	1972	1972	0
135	20241101	172300	15313841	1972	1972	1972	1972	0
136	20241101	172200	15313841	1972	1972	1972	1972	0
137	20241101	172100	15313841	1972	1972	1972	1972	0
138	20241101	172000	15313841	1972	1972	1972	1972	0
139	20241101	171900	15313841	1972	1972	1972	1972	0
140	20241101	171800	15313841	1972	1972	1972	1972	0
141	20241101	171700	15313841	1972	1972	1972	1972	0
142	20241101	171600	15313841	1972	1972	1972	1972	0
143	20241101	171500	15313841	1972	1972	1972	1972	0
144	20241101	171400	15313841	1972	1972	1972	1972	0
145	20241101	171300	15313841	1972	1972	1972	1972	0
146	20241101	171200	15313841	1972	1972	1972	1972	0
147	20241101	171100	15313841	1972	1972	1972	1972	0
148	20241101	171000	15313841	1972	1972	1972	1972	0
149	20241101	170900	15313841	1972	1972	1972	1972	0
150	20241101	170800	15313841	1972	1972	1972	1972	0
151	20241101	170700	15313841	1972	1972	1972	1972	0
152	20241101	170600	15313841	1972	1972	1972	1972	1
153	20241101	170500	15313841	1972	1972	1972	1972	0
154	20241101	170400	15313841	1972	1972	1972	1972	0
155	20241101	170300	15313841	1972	1972	1972	1972	0
156	20241101	170200	15313841	1972	1972	1972	1972	0
157	20241101	170100	15313841	1972	1972	1972	1972	0
158	20241101	170000	15313841	1972	1972	1972	1972	0
159	20241101	165900	15313841	1972	1972	1972	1972	0
160	20241101	165800	15313841	1972	1972	1972	1972	0
161	20241101	165700	15313841	1972	1972	1972	1972	0
162	20241101	165600	15313841	1972	1972	1972	1972	0
163	20241101	165500	15313841	1972	1972	1972	1972	0
164	20241101	165400	15313841	1972	1972	1972	1972	0
165	20241101	165300	15313841	1972	1972	1972	1972	0
166	20241101	165200	15313841	1972	1972	1972	1972	0
167	20241101	165100	15313841	1972	1972	1972	1972	0
168	20241101	165000	15313841	1972	1972	1972	1972	0
169	20241101	164900	15313841	1972	1972	1972	1972	0
170	20241101	164800	15313841	1972	1972	1972	1972	0
171	20241101	164700	15313841	1972	1972	1972	1972	0
172	20241101	164600	15313841	1972	1972	1972	1972	0
173	20241101	164500	15313841	1972	1972	1972	1972	0
174	20241101	164400	15313841	1972	1972	1972	1972	0
175	20241101	164300	15313841	1972	1972	1972	1972	0
176	20241101	164200	15313841	1972	1972	1972	1972	0
177	20241101	164100	15313841	1972	1972	1972	1972	0
178	20241101	164000	15313841	1972	1972	1972	1972	0
179	20241101	163900	15313841	1972	1972	1972	1972	0
180	20241101	163800	15313841	1972	1972	1972	1972	0
181	20241101	163700	15313841	1972	1972	1972	1972	0
182	20241101	163600	15313841	1972	1972	1972	1972	1
183	20241101	163500	15313841	1972	1972	1972	1972	0
184	20241101	163400	15313841	1972	1972	1972	1972	0
185	20241101	163300	15313841	1972	1972	1972	1972	0
186	20241101	163200	15313841	1972	1972	1972	1972	0
187	20241101	163100	15313841	1972	1972	1972	1972	0
188	20241101	163000	15313841	1972	1972	1972	1972	0
189	20241101	162900	15313841	1972	1972	1972	1972	0
190	20241101	162800	15313841	1972	1972	1972	1972	0
191	20241101	162700	15313841	1972	1972	1972	1972	0
192	20241101	162600	15313841	1972	1972	1972	1972	0
193	20241101	162500	15313841	1972	1972	1972	1972	0
194	20241101	162400	15313841	1972	1972	1972	1972	0
195	20241101	162300	15313841	1972	1972	1972	1972	0
196	20241101	162200	15313841	1972	1972	1972	1972	0
197	20241101	162100	15313841	1972	1972	1972	1972	0
198	20241101	162000	15313841	1972	1972	1972	1972	0
199	20241101	161900	15313841	1972	1972	1972	1972	0
200	20241101	161800	15313841	1972	1972	1972	1972	0
201	20241101	161700	15313841	1972	1972	1972	1972	0
202	20241101	161600	15313841	1972	1972	1972	1972	0
203	20241101	161500	15313841	1972	1972	1972	1972	0
204	20241101	161400	15313841	1972	1972	1972	1972	0
205	20241101	161300	15313841	1972	1972	1972	1972	0
206	20241101	161200	15313841	1972	1972	1972	1972	0
207	20241101	161100	15313841	1972	1972	1972	1972	0
208	20241101	161000	15313841	1972	1972	1972	1972	0
209	20241101	160900	15313841	1972	1972	1972	1972	0
210	20241101	160800	15313841	1972	1972	1972	1972	0
211	20241101	160700	15313841	1972	1972	1972	1972	0
212	20241101	160600	15313841	1972	1972	1972	1972	1
213	20241101	160500	15313841	1972	1972	1972	1972	0
214	20241101	160400	15313841	1972	1972	1972	1972	0
215	20241101	160300	15313841	1972	1972	1972	1972	0
216	20241101	160200	15313841	1972	1972	1972	1972	0
217	20241101	160100	15313841	1972	1972	1972	1972	0
218	20241101	160000	15313841	1972	1972	1972	1972	0
219	20241101	155900	15313841	1972	1972	1972	1972	0
220	20241101	155800	15313841	1972	1972	1972	1972	0
221	20241101	155700	15313841	1972	1972	1972	1972	0
222	20241101	155600	15313841	1972	1972	1972	1972	0
223	20241101	155500	15313841	1972	1972	1972	1972	0
224	20241101	155400	15313841	1972	1972	1972	1972	0
225	20241101	155300	15313841	1972	1972	1972	1972	0
226	20241101	155200	15313841	1972	1972	1972	1972	0
227	20241101	155100	15313841	1972	1972	1972	1972	0
228	20241101	155000	15313841	1972	1972	1972	1972	0
229	20241101	154900	15313841	1972	1972	1972	1972	0
230	20241101	154800	15313841	1972	1972	1972	1972	0
231	20241101	154700	15313841	1972	1972	1972	1972	0
232	20241101	154600	15313841	1972	1972	1972	1972	0
233	20241101	154500	15313841	1972	1972	1972	1972	0
234	20241101	154400	15313841	1972	1972	1972	1972	0
235	20241101	154300	15313841	1972	1972	1972	1972	0
236	20241101	154200	15313841	1972	1972	1972	1972	0
237	20241101	154100	15313841	1972	1972	1972	1972	0
238	20241101	154000	15313841	1972	1972	1972	1972	0
239	20241101	153900	15313841	1972	1972	1972	1972	0
240	20241101	153800	15313841	1972	1972	1972	1972	0
241	20241101	153700	15313841	1972	1972	1972	1972	0
242	20241101	153600	15313841	1972	1972	1972	1972	1
243	20241101	153500	15313841	1972	1972	1972	1972	0
244	20241101	153400	15313841	1972	1972	1972	1972	0
245	20241101	153300	15313841	1972	1972	1972	1972	0
246	20241101	153200	15313841	1972	1972	1972	1972	0
247	20241101	153100	15313841	1972	1972	1972	1972	0
248	20241101	153000	15313841	1972	1972	1972	1972	0
249	20241101	152900	15313841	1972	1972	1972	1972	0
250	20241101	152800	15313841	1972	1972	1972	1972	0
251	20241101	152700	15313841	1972	1972	1972	1972	0
252	20241101	152600	15313841	1972	1972	1972	1972	0
253	20241101	152500	15313841	1972	1972	1972	1972	0
254	20241101	152400	15313841	1972	1972	1972	1972	0
255	20241101	152300	15313841	1972	1972	1972	1972	0
256	20241101	152200	15313841	1972	1972	1972	1972	0
257	20241101	152100	15313841	1972	1972	1972	1972	0
258	20241101	152000	15313841	1972	1972	1972	1972	0
259	20241101	151900	15313841	1972	1972	1972	1972	0
260	20241101	151800	15313841	1972	1972	1972	1972	0
261	20241101	151700	15313841	1972	1972	1972	1972	0
262	20241101	151600	15313841	1972	1972	1972	1972	0
263	20241101	151500	15313841	1972	1972	1972	1972	0
264	20241101	151400	15313841	1972	1972	1972	1972	0
265	20241101	151300	15313841	1972	1972	1972	1972	0
266	20241101	151200	15313841	1972	1972	1972	1972	0
267	20241101	151100	15313841	1972	1972	1972	1972	0
268	20241101	151000	15313841	1972	1972	1972	1972	0
269	20241101	150900	15313841	1972	1972	1972	1972	0
270	20241101	150800	15313841	1972	1972	1972	1972	0
271	20241101	150700	15313841	1972	1972	1972	1972	0
272	20241101	150600	15313841	1972	1972	1972	1972	0
273	20241101	150500	15313841	1972	1972	1972	1972	0
274	20241101	150400	15313841	1972	1972	1972	1972	0
275	20241101	150300	15313841	1972	1972	1972	1972	0
276	20241101	150200	15313841	1972	1972	1972	1972	0
277	20241101	150100	15313841	1972	1972	1972	1972	0
278	20241101	150000	15313841	1972	1972	1972	1972	0
279	20241101	145900	15313841	1972	1972	1972	1972	0
280	20241101	145800	15313841	1972	1972	1972	1972	0
281	20241101	145700	15313841	1972	1972	1972	1972	0
282	20241101	145600	15313841	1972	1972	1972	1972	1
283	20241101	145500	15311869	1972	1972	1972	1972	0
284	20241101	145400	15311869	1972	1972	1972	1972	0
285	20241101	145300	15311869	1972	1972	1972	1972	0
286	20241101	145200	15311869	1972	1972	1972	1972	0
287	20241101	145100	15311869	1972	1972	1972	1972	0
288	20241101	145000	15311869	1972	1972	1972	1972	0
289	20241101	144900	15311869	1972	1972	1972	1972	1
290	20241101	144800	15309897	1972	1972	1972	1972	0
291	20241101	144700	15309897	1972	1972	1972	1972	38
292	20241101	144600	15234961	1972	1972	1972	1972	0
293	20241101	144500	15234961	1972	1972	1972	1972	0
294	20241101	144400	15234961	1972	1972	1972	1972	0
295	20241101	144300	15234961	1972	1972	1972	1972	0
296	20241101	144200	15234961	1972	1972	1972	1972	0
297	20241101	144100	15234961	1972	1972	1972	1972	0
298	20241101	144000	15234961	1972	1972	1972	1972	0
299	20241101	143900	15234961	1972	1972	1972	1972	0
300	20241101	143800	15234961	1972	1972	1972	1972	0
301	20241101	143700	15234961	1972	1972	1972	1972	0
302	20241101	143600	15234961	1972	1972	1972	1972	0
303	20241101	143500	15234961	1972	1972	1972	1972	0
304	20241101	143400	15234961	1972	1972	1972	1972	0
305	20241101	143300	15234961	1972	1972	1972	1972	0
306	20241101	143200	15234961	1972	1972	1972	1972	0
307	20241101	143100	15234961	1972	1972	1972	1972	0
308	20241101	143000	15234961	1972	1972	1972	1972	0
309	20241101	142900	15234961	1972	1972	1972	1972	0
310	20241101	142800	15234961	1972	1972	1972	1972	0
311	20241101	142700	15234961	1972	1972	1972	1972	0
312	20241101	142600	15234961	1972	1972	1972	1972	18
313	20241101	142500	15199465	1964	1964	1964	1964	0
314	20241101	142400	15199465	1964	1964	1964	1964	0
315	20241101	142300	15199465	1964	1964	1964	1964	0
316	20241101	142200	15199465	1964	1964	1964	1964	0
317	20241101	142100	15199465	1964	1964	1964	1964	0
318	20241101	142000	15199465	1964	1964	1964	1964	0
319	20241101	141900	15199465	1964	1964	1964	1964	0
320	20241101	141800	15199465	1964	1964	1964	1964	0
321	20241101	141700	15199465	1964	1964	1964	1964	0
322	20241101	141600	15199465	1964	1964	1964	1964	0
323	20241101	141500	15199465	1964	1964	1964	1964	0
324	20241101	141400	15199465	1964	1964	1964	1964	0
325	20241101	141300	15199465	1964	1964	1964	1964	0
326	20241101	141200	15199465	1964	1964	1964	1964	0
327	20241101	141100	15199465	1964	1964	1964	1964	0
328	20241101	141000	15199465	1964	1964	1964	1964	70
329	20241101	140900	15061985	1964	1964	1964	1964	0
330	20241101	140800	15061985	1964	1964	1964	1964	0
331	20241101	140700	15061985	1964	1964	1964	1964	0
332	20241101	140600	15061985	1964	1964	1964	1964	0
333	20241101	140500	15061985	1964	1964	1964	1964	0
334	20241101	140400	15061985	1964	1964	1964	1964	0
335	20241101	140300	15061985	1964	1964	1964	1964	0
336	20241101	140200	15061985	1964	1964	1964	1964	0
337	20241101	140100	15061985	1964	1964	1964	1964	0
338	20241101	140000	15061985	1964	1964	1964	1964	0
339	20241101	135900	15061985	1964	1964	1964	1964	0
340	20241101	135800	15061985	1964	1964	1964	1964	0
341	20241101	135700	15061985	1964	1964	1964	1964	0
342	20241101	135600	15061985	1964	1964	1964	1964	0
343	20241101	135500	15061985	1964	1964	1964	1964	0
344	20241101	135400	15061985	1964	1964	1964	1964	0
345	20241101	135300	15061985	1964	1964	1964	1964	0
346	20241101	135200	15061985	1964	1964	1964	1964	0
347	20241101	135100	15061985	1964	1964	1964	1964	0
348	20241101	135000	15061985	1964	1964	1964	1964	0
349	20241101	134900	15061985	1964	1964	1964	1964	0
350	20241101	134800	15061985	1964	1964	1964	1964	0
351	20241101	134700	15061985	1964	1964	1964	1964	0
352	20241101	134600	15061985	1964	1964	1964	1964	0
353	20241101	134500	15061985	1964	1964	1964	1964	0
354	20241101	134400	15061985	1964	1964	1964	1964	0
355	20241101	134300	15061985	1964	1964	1964	1964	0
356	20241101	134200	15061985	1964	1964	1964	1964	0
357	20241101	134100	15061985	1964	1964	1964	1964	0
358	20241101	134000	15061985	1964	1964	1964	1964	0
359	20241101	133900	15061985	1964	1964	1964	1964	0
360	20241101	133800	15061985	1964	1964	1964	1964	0
361	20241101	133700	15061985	1964	1964	1964	1964	0
362	20241101	133600	15061985	1964	1964	1964	1964	0
363	20241101	133500	15061985	1964	1964	1964	1964	0
364	20241101	133400	15061985	1964	1964	1964	1964	0
365	20241101	133300	15061985	1964	1964	1964	1964	0
366	20241101	133200	15061985	1964	1964	1964	1964	0
367	20241101	133100	15061985	1964	1964	1964	1964	0
368	20241101	133000	15061985	1964	1964	1964	1964	0
369	20241101	132900	15061985	1964	1964	1964	1964	0
370	20241101	132800	15061985	1964	1964	1964	1964	0
371	20241101	132700	15061985	1964	1964	1964	1964	0
372	20241101	132600	15061985	1964	1964	1964	1964	0
373	20241101	132500	15061985	1964	1964	1964	1964	0
374	20241101	132400	15061985	1964	1964	1964	1964	0
375	20241101	132300	15061985	1964	1964	1964	1964	0
376	20241101	132200	15061985	1964	1964	1964	1964	0
377	20241101	132100	15061985	1964	1964	1964	1964	0
378	20241101	132000	15061985	1964	1964	1964	1964	0
379	20241101	131900	15061985	1964	1964	1964	1964	0
380	20241101	131800	15061985	1964	1964	1964	1964	0
381	20241101	131700	15061985	1964	1964	1964	1964	0
382	20241101	131600	15061985	1964	1964	1964	1964	0
383	20241101	131500	15061985	1964	1964	1964	1964	720
384	20241101	131400	13647905	1964	1964	1964	1964	690
385	20241101	131300	12292745	1964	1964	1964	1964	0
386	20241101	131200	12292745	1964	1964	1964	1964	0
387	20241101	131100	12292745	1964	1964	1964	1964	0
388	20241101	131000	12292745	1964	1964	1964	1964	0
389	20241101	130900	12292745	1964	1964	1964	1964	0
390	20241101	130800	12292745	1964	1964	1964	1964	0
391	20241101	130700	12292745	1964	1964	1964	1964	0
392	20241101	130600	12292745	1964	1964	1964	1964	0
393	20241101	130500	12292745	1964	1964	1964	1964	170
394	20241101	130400	11958865	1964	1964	1964	1964	0
395	20241101	130300	11958865	1964	1964	1964	1964	0
396	20241101	130200	11958865	1964	1964	1964	1964	0
397	20241101	130100	11958865	1964	1964	1964	1964	0
398	20241101	130000	11958865	1964	1964	1964	1964	0
399	20241101	125900	11958865	1964	1964	1964	1964	0
400	20241101	125800	11958865	1964	1964	1964	1964	0
401	20241101	125700	11958865	1964	1964	1964	1964	0
402	20241101	125600	11958865	1964	1964	1964	1964	0
403	20241101	125500	11958865	1964	1964	1964	1964	0
404	20241101	125400	11958865	1964	1964	1964	1964	0
405	20241101	125300	11958865	1964	1964	1964	1964	0
406	20241101	125200	11958865	1964	1964	1964	1964	0
407	20241101	125100	11958865	1964	1964	1964	1964	0
408	20241101	125000	11958865	1964	1964	1964	1964	0
409	20241101	124900	11958865	1964	1964	1964	1964	0
410	20241101	124800	11958865	1964	1964	1964	1964	0
411	20241101	124700	11958865	1964	1964	1964	1964	0
412	20241101	124600	11958865	1964	1964	1964	1964	0
413	20241101	124500	11958865	1964	1964	1964	1964	0
414	20241101	124400	11958865	1964	1964	1964	1964	0
415	20241101	124300	11958865	1964	1964	1964	1964	0
416	20241101	124200	11958865	1964	1964	1964	1964	1
417	20241101	124100	11956901	1964	1964	1964	1964	2
418	20241101	124000	11952973	1964	1964	1964	1964	2
419	20241101	123900	11949045	1964	1964	1964	1964	2
420	20241101	123800	11945117	1964	1964	1964	1964	1
421	20241101	123700	11943153	1964	1964	1964	1964	2
422	20241101	123600	11939225	1964	1964	1964	1964	1
423	20241101	123500	11937261	1964	1964	1964	1964	1
424	20241101	123400	11935297	1964	1964	1964	1964	1
425	20241101	123300	11933333	1972	1972	1972	1972	0
426	20241101	123200	11933333	1972	1972	1972	1972	0
427	20241101	123100	11933333	1972	1972	1972	1972	0
428	20241101	123000	11933333	1972	1972	1972	1972	0
429	20241101	122900	11933333	1972	1972	1972	1972	0
430	20241101	122800	11933333	1972	1972	1972	1972	0
431	20241101	122700	11933333	1972	1972	1972	1972	0
432	20241101	122600	11933333	1972	1972	1972	1972	0
433	20241101	122500	11933333	1972	1972	1972	1972	0
434	20241101	122400	11933333	1972	1972	1972	1972	0
435	20241101	122300	11933333	1972	1972	1972	1972	0
436	20241101	122200	11933333	1972	1972	1972	1972	0
437	20241101	122100	11933333	1972	1971	1972	1971	88
438	20241101	122000	11759826	1964	1964	1964	1964	0
439	20241101	121900	11759826	1964	1964	1964	1964	0
440	20241101	121800	11759826	1964	1964	1964	1964	0
441	20241101	121700	11759826	1964	1964	1964	1964	414
442	20241101	121600	10946730	1964	1964	1964	1964	0
443	20241101	121500	10946730	1964	1964	1964	1964	53
444	20241101	121400	10842638	1964	1964	1964	1964	0
445	20241101	121300	10842638	1964	1964	1964	1964	0
446	20241101	121200	10842638	1964	1964	1964	1964	0
447	20241101	121100	10842638	1964	1964	1964	1964	0
448	20241101	121000	10842638	1964	1964	1964	1964	0
449	20241101	120900	10842638	1964	1964	1964	1964	0
450	20241101	120800	10842638	1964	1964	1964	1964	0
451	20241101	120700	10842638	1964	1964	1964	1964	0
452	20241101	120600	10842638	1964	1964	1964	1964	0
453	20241101	120500	10842638	1964	1964	1964	1964	0
454	20241101	120400	10842638	1964	1964	1964	1964	0
455	20241101	120300	10842638	1964	1964	1964	1964	0
456	20241101	120200	10842638	1964	1964	1964	1964	0
457	20241101	120100	10842638	1964	1964	1964	1964	0
458	20241101	120000	10842638	1964	1964	1964	1964	0
459	20241101	115900	10842638	1964	1964	1964	1964	0
460	20241101	115800	10842638	1964	1964	1964	1964	0
461	20241101	115700	10842638	1964	1964	1964	1964	0
462	20241101	115600	10842638	1964	1964	1964	1964	0
463	20241101	115500	10842638	1964	1964	1964	1964	0
464	20241101	115400	10842638	1964	1964	1964	1964	0
465	20241101	115300	10842638	1964	1964	1964	1964	0
466	20241101	115200	10842638	1964	1964	1964	1964	0
467	20241101	115100	10842638	1964	1964	1964	1964	0
468	20241101	115000	10842638	1964	1964	1964	1964	0
469	20241101	114900	10842638	1964	1964	1964	1964	0
470	20241101	114800	10842638	1964	1964	1964	1964	0
471	20241101	114700	10842638	1964	1964	1964	1964	0
472	20241101	114600	10842638	1964	1964	1964	1964	0
473	20241101	114500	10842638	1964	1964	1964	1964	0
474	20241101	114400	10842638	1964	1964	1964	1964	0
475	20241101	114300	10842638	1964	1964	1964	1964	0
476	20241101	114200	10842638	1964	1964	1964	1964	0
477	20241101	114100	10842638	1964	1964	1964	1964	0
478	20241101	114000	10842638	1964	1964	1964	1964	0
479	20241101	113900	10842638	1964	1964	1964	1964	0
480	20241101	113800	10842638	1964	1964	1964	1964	0
481	20241101	113700	10842638	1964	1964	1964	1964	0
482	20241101	113600	10842638	1964	1964	1964	1964	0
483	20241101	113500	10842638	1964	1964	1964	1964	0
484	20241101	113400	10842638	1964	1964	1964	1964	0
485	20241101	113300	10842638	1964	1964	1964	1964	0
486	20241101	113200	10842638	1964	1964	1964	1964	0
487	20241101	113100	10842638	1964	1964	1964	1964	0
488	20241101	113000	10842638	1964	1964	1964	1964	0
489	20241101	112900	10842638	1964	1964	1964	1964	0
490	20241101	112800	10842638	1964	1964	1964	1964	0
491	20241101	112700	10842638	1964	1964	1964	1964	0
492	20241101	112600	10842638	1964	1964	1964	1964	0
493	20241101	112500	10842638	1964	1964	1964	1964	0
494	20241101	112400	10842638	1964	1964	1964	1964	0
495	20241101	112300	10842638	1964	1964	1964	1964	0
496	20241101	112200	10842638	1964	1964	1964	1964	0
497	20241101	112100	10842638	1964	1964	1964	1964	0
498	20241101	112000	10842638	1964	1964	1964	1964	0
499	20241101	111900	10842638	1964	1964	1964	1964	0
500	20241101	111800	10842638	1964	1964	1964	1964	0
501	20241101	111700	10842638	1964	1964	1964	1964	0
502	20241101	111600	10842638	1964	1964	1964	1964	0
503	20241101	111500	10842638	1964	1964	1964	1964	0
504	20241101	111400	10842638	1964	1964	1964	1964	0
505	20241101	111300	10842638	1964	1964	1964	1964	0
506	20241101	111200	10842638	1964	1964	1964	1964	0
507	20241101	111100	10842638	1964	1964	1964	1964	0
508	20241101	111000	10842638	1964	1964	1964	1964	0
509	20241101	110900	10842638	1964	1964	1964	1964	0
510	20241101	110800	10842638	1964	1964	1964	1964	0
511	20241101	110700	10842638	1964	1964	1964	1964	0
512	20241101	110600	10842638	1964	1964	1964	1964	0
513	20241101	110500	10842638	1964	1964	1964	1964	0
514	20241101	110400	10842638	1964	1964	1964	1964	0
515	20241101	110300	10842638	1964	1964	1964	1964	0
516	20241101	110200	10842638	1964	1964	1964	1964	0
517	20241101	110100	10842638	1964	1964	1964	1964	0
518	20241101	110000	10842638	1964	1964	1964	1964	0
519	20241101	105900	10842638	1964	1964	1964	1964	0
520	20241101	105800	10842638	1964	1964	1964	1964	0
521	20241101	105700	10842638	1964	1964	1964	1964	0
522	20241101	105600	10842638	1964	1964	1964	1964	0
523	20241101	105500	10842638	1964	1964	1964	1964	0
524	20241101	105400	10842638	1964	1964	1964	1964	0
525	20241101	105300	10842638	1964	1964	1964	1964	0
526	20241101	105200	10842638	1964	1964	1964	1964	0
527	20241101	105100	10842638	1964	1964	1964	1964	0
528	20241101	105000	10842638	1964	1964	1964	1964	0
529	20241101	104900	10842638	1964	1964	1964	1964	0
530	20241101	104800	10842638	1964	1964	1964	1964	0
531	20241101	104700	10842638	1964	1964	1964	1964	0
532	20241101	104600	10842638	1964	1964	1964	1964	0
533	20241101	104500	10842638	1964	1964	1964	1964	0
534	20241101	104400	10842638	1964	1964	1964	1964	0
535	20241101	104300	10842638	1964	1964	1964	1964	0
536	20241101	104200	10842638	1964	1964	1964	1964	0
537	20241101	104100	10842638	1964	1964	1964	1964	0
538	20241101	104000	10842638	1964	1964	1964	1964	0
539	20241101	103900	10842638	1964	1964	1964	1964	0
540	20241101	103800	10842638	1964	1964	1964	1964	71
541	20241101	103700	10703194	1964	1964	1964	1964	0
542	20241101	103600	10703194	1964	1964	1964	1964	0
543	20241101	103500	10703194	1964	1964	1964	1964	0
544	20241101	103400	10703194	1964	1964	1964	1964	0
545	20241101	103300	10703194	1964	1964	1964	1964	0
546	20241101	103200	10703194	1964	1964	1964	1964	0
547	20241101	103100	10703194	1964	1964	1964	1964	0
548	20241101	103000	10703194	1964	1964	1964	1964	0
549	20241101	102900	10703194	1964	1964	1964	1964	0
550	20241101	102800	10703194	1964	1964	1964	1964	0
551	20241101	102700	10703194	1964	1965	1965	1964	629
552	20241101	102600	9467809	1978	1978	1978	1978	0
553	20241101	102500	9467809	1978	1978	1978	1978	0
554	20241101	102400	9467809	1978	1978	1978	1978	0
555	20241101	102300	9467809	1978	1978	1978	1978	0
556	20241101	102200	9467809	1978	1978	1978	1978	0
557	20241101	102100	9467809	1978	1978	1978	1978	0
558	20241101	102000	9467809	1978	1978	1978	1978	0
559	20241101	101900	9467809	1978	1978	1978	1978	30
560	20241101	101800	9408469	1979	1979	1979	1979	0
561	20241101	101700	9408469	1979	1979	1979	1979	0
562	20241101	101600	9408469	1979	1979	1979	1979	0
563	20241101	101500	9408469	1979	1979	1979	1979	0
564	20241101	101400	9408469	1979	1979	1979	1979	0
565	20241101	101300	9408469	1979	1979	1979	1979	0
566	20241101	101200	9408469	1979	1979	1979	1979	0
567	20241101	101100	9408469	1979	1979	1979	1979	0
568	20241101	101000	9408469	1979	1979	1979	1979	0
569	20241101	100900	9408469	1979	1979	1979	1979	0
570	20241101	100800	9408469	1979	1979	1979	1979	0
571	20241101	100700	9408469	1979	1979	1979	1979	0
572	20241101	100600	9408469	1979	1979	1979	1979	0
573	20241101	100500	9408469	1979	1979	1979	1979	0
574	20241101	100400	9408469	1979	1979	1979	1979	0
575	20241101	100300	9408469	1979	1979	1979	1979	0
576	20241101	100200	9408469	1979	1979	1979	1979	0
577	20241101	100100	9408469	1979	1979	1979	1979	0
578	20241101	100000	9408469	1979	1979	1979	1979	0
579	20241101	095900	9408469	1979	1979	1979	1979	0
580	20241101	095800	9408469	1979	1979	1979	1979	0
581	20241101	095700	9408469	1979	1979	1979	1979	0
582	20241101	095600	9408469	1979	1979	1979	1979	0
583	20241101	095500	9408469	1979	1979	1979	1979	0
584	20241101	095400	9408469	1979	1979	1979	1979	0
585	20241101	095300	9408469	1979	1979	1979	1979	0
586	20241101	095200	9408469	1979	1979	1979	1979	0
587	20241101	095100	9408469	1979	1979	1979	1979	10
588	20241101	095000	9388679	1979	1979	1979	1979	0
589	20241101	094900	9388679	1979	1979	1979	1979	0
590	20241101	094800	9388679	1979	1979	1979	1979	4
591	20241101	094700	9380763	1979	1979	1979	1979	1
592	20241101	094600	9378784	1979	1979	1979	1979	1
593	20241101	094500	9376805	1979	1979	1979	1979	0
594	20241101	094400	9376805	1979	1966	1979	1966	55
595	20241101	094300	9268290	1963	1963	1963	1963	0
596	20241101	094200	9268290	1963	1963	1963	1963	0
597	20241101	094100	9268290	1963	1963	1963	1963	0
598	20241101	094000	9268290	1963	1963	1963	1963	0
599	20241101	093900	9268290	1963	1963	1963	1963	0
600	20241101	093800	9268290	1963	1963	1963	1963	0
601	20241101	093700	9268290	1963	1963	1963	1963	0
602	20241101	093600	9268290	1963	1963	1963	1963	0
603	20241101	093500	9268290	1963	1963	1963	1963	0
604	20241101	093400	9268290	1963	1963	1963	1963	0
605	20241101	093300	9268290	1963	1963	1963	1963	0
606	20241101	093200	9268290	1963	1963	1963	1963	0
607	20241101	093100	9268290	1963	1963	1963	1963	1285
608	20241101	093000	6745835	1963	1964	1964	1963	557
609	20241101	092900	5651963	1964	1964	1964	1964	2
610	20241101	092800	5648035	1964	1964	1964	1964	0
611	20241101	092700	5648035	1964	1964	1964	1964	0
612	20241101	092600	5648035	1964	1964	1964	1964	0
613	20241101	092500	5648035	1964	1965	1965	1964	70
614	20241101	092400	5510552	1966	1966	1966	1966	0
615	20241101	092300	5510552	1966	1966	1966	1966	9
616	20241101	092200	5492858	1966	1966	1966	1966	0
617	20241101	092100	5492858	1966	1966	1966	1966	1
618	20241101	092000	5490892	1966	1966	1966	1966	0
619	20241101	091900	5490892	1966	1966	1966	1966	0
620	20241101	091800	5490892	1966	1966	1966	1966	0
621	20241101	091700	5490892	1966	1966	1966	1966	0
622	20241101	091600	5490892	1966	1966	1966	1966	31
623	20241101	091500	5429946	1979	1979	1979	1979	0
624	20241101	091400	5429946	1979	1979	1979	1979	0
625	20241101	091300	5429946	1979	1979	1979	1979	1
626	20241101	091200	5427967	1980	1980	1980	1980	0
627	20241101	091100	5427967	1980	1971	1980	1971	10
628	20241101	091000	5408227	1965	1965	1965	1965	0
629	20241101	090900	5408227	1965	1965	1965	1965	363
630	20241101	090800	4694932	1964	1964	1964	1964	0
631	20241101	090700	4694932	1964	1964	1964	1964	50
632	20241101	090600	4596732	1964	1964	1964	1964	647
633	20241101	090500	3326024	1964	1964	1964	1964	0
634	20241101	090400	3326024	1964	1964	1964	1964	0
635	20241101	090300	3326024	1964	1964	1964	1964	0
636	20241101	090200	3326024	1964	1964	1964	1964	100
637	20241101	090100	3129624	1964	1964	1964	1964	58
638	20241101	090000	3015712	1964	1963	1970	1963	1536