KissMeData/060480/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	193800	18856986	1954	1954	1954	1954	1
3	20241108	193700	18856986	1954	1954	1954	1954	0
4	20241108	193600	18856986	1954	1954	1954	1954	0
5	20241108	193500	18856986	1954	1954	1954	1954	0
6	20241108	193400	18856986	1954	1954	1954	1954	0
7	20241108	193300	18856986	1954	1954	1954	1954	0
8	20241108	193200	18856986	1954	1954	1954	1954	0
9	20241108	193100	18856986	1954	1954	1954	1954	0
10	20241108	193000	18856986	1954	1954	1954	1954	0
11	20241108	192900	18856986	1954	1954	1954	1954	0
12	20241108	192800	18856986	1954	1954	1954	1954	0
13	20241108	192700	18856986	1954	1954	1954	1954	0
14	20241108	192600	18856986	1954	1954	1954	1954	0
15	20241108	192500	18856986	1954	1954	1954	1954	0
16	20241108	192400	18856986	1954	1954	1954	1954	0
17	20241108	192300	18856986	1954	1954	1954	1954	0
18	20241108	192200	18856986	1954	1954	1954	1954	0
19	20241108	192100	18856986	1954	1954	1954	1954	0
20	20241108	192000	18856986	1954	1954	1954	1954	0
21	20241108	191900	18856986	1954	1954	1954	1954	0
22	20241108	191800	18856986	1954	1954	1954	1954	0
23	20241108	191700	18856986	1954	1954	1954	1954	0
24	20241108	191600	18856986	1954	1954	1954	1954	0
25	20241108	191500	18856986	1954	1954	1954	1954	0
26	20241108	191400	18856986	1954	1954	1954	1954	0
27	20241108	191300	18856986	1954	1954	1954	1954	0
28	20241108	191200	18856986	1954	1954	1954	1954	0
29	20241108	191100	18856986	1954	1954	1954	1954	0
30	20241108	191000	18856986	1954	1954	1954	1954	0
31	20241108	190900	18856986	1954	1954	1954	1954	0
32	20241108	190800	18856986	1954	1954	1954	1954	1
33	20241108	190700	18856986	1954	1954	1954	1954	0
34	20241108	190600	18856986	1954	1954	1954	1954	0
35	20241108	190500	18856986	1954	1954	1954	1954	0
36	20241108	190400	18856986	1954	1954	1954	1954	0
37	20241108	190300	18856986	1954	1954	1954	1954	0
38	20241108	190200	18856986	1954	1954	1954	1954	0
39	20241108	190100	18856986	1954	1954	1954	1954	0
40	20241108	190000	18856986	1954	1954	1954	1954	0
41	20241108	185900	18856986	1954	1954	1954	1954	0
42	20241108	185800	18856986	1954	1954	1954	1954	0
43	20241108	185700	18856986	1954	1954	1954	1954	0
44	20241108	185600	18856986	1954	1954	1954	1954	0
45	20241108	185500	18856986	1954	1954	1954	1954	0
46	20241108	185400	18856986	1954	1954	1954	1954	0
47	20241108	185300	18856986	1954	1954	1954	1954	0
48	20241108	185200	18856986	1954	1954	1954	1954	0
49	20241108	185100	18856986	1954	1954	1954	1954	0
50	20241108	185000	18856986	1954	1954	1954	1954	0
51	20241108	184900	18856986	1954	1954	1954	1954	0
52	20241108	184800	18856986	1954	1954	1954	1954	0
53	20241108	184700	18856986	1954	1954	1954	1954	0
54	20241108	184600	18856986	1954	1954	1954	1954	0
55	20241108	184500	18856986	1954	1954	1954	1954	0
56	20241108	184400	18856986	1954	1954	1954	1954	0
57	20241108	184300	18856986	1954	1954	1954	1954	0
58	20241108	184200	18856986	1954	1954	1954	1954	0
59	20241108	184100	18856986	1954	1954	1954	1954	0
60	20241108	184000	18856986	1954	1954	1954	1954	0
61	20241108	183900	18856986	1954	1954	1954	1954	0
62	20241108	183800	18856986	1954	1954	1954	1954	1
63	20241108	183700	18856986	1954	1954	1954	1954	0
64	20241108	183600	18856986	1954	1954	1954	1954	0
65	20241108	183500	18856986	1954	1954	1954	1954	0
66	20241108	183400	18856986	1954	1954	1954	1954	0
67	20241108	183300	18856986	1954	1954	1954	1954	0
68	20241108	183200	18856986	1954	1954	1954	1954	0
69	20241108	183100	18856986	1954	1954	1954	1954	0
70	20241108	183000	18856986	1954	1954	1954	1954	0
71	20241108	182900	18856986	1954	1954	1954	1954	0
72	20241108	182800	18856986	1954	1954	1954	1954	0
73	20241108	182700	18856986	1954	1954	1954	1954	0
74	20241108	182600	18856986	1954	1954	1954	1954	0
75	20241108	182500	18856986	1954	1954	1954	1954	0
76	20241108	182400	18856986	1954	1954	1954	1954	0
77	20241108	182300	18856986	1954	1954	1954	1954	0
78	20241108	182200	18856986	1954	1954	1954	1954	0
79	20241108	182100	18856986	1954	1954	1954	1954	0
80	20241108	182000	18856986	1954	1954	1954	1954	0
81	20241108	181900	18856986	1954	1954	1954	1954	0
82	20241108	181800	18856986	1954	1954	1954	1954	0
83	20241108	181700	18856986	1954	1954	1954	1954	0
84	20241108	181600	18856986	1954	1954	1954	1954	0
85	20241108	181500	18856986	1954	1954	1954	1954	0
86	20241108	181400	18856986	1954	1954	1954	1954	0
87	20241108	181300	18856986	1954	1954	1954	1954	0
88	20241108	181200	18856986	1954	1954	1954	1954	0
89	20241108	181100	18856986	1954	1954	1954	1954	0
90	20241108	181000	18856986	1954	1954	1954	1954	0
91	20241108	180900	18856986	1954	1954	1954	1954	0
92	20241108	180800	18856986	1954	1954	1954	1954	1
93	20241108	180700	18856986	1954	1954	1954	1954	0
94	20241108	180600	18856986	1954	1954	1954	1954	0
95	20241108	180500	18856986	1954	1954	1954	1954	0
96	20241108	180400	18856986	1954	1954	1954	1954	0
97	20241108	180300	18856986	1954	1954	1954	1954	0
98	20241108	180200	18856986	1954	1954	1954	1954	0
99	20241108	180100	18856986	1954	1954	1954	1954	0
100	20241108	180000	18856986	1954	1954	1954	1954	0
101	20241108	175900	18856986	1954	1954	1954	1954	0
102	20241108	175800	18856986	1954	1954	1954	1954	0
103	20241108	175700	18856986	1954	1954	1954	1954	0
104	20241108	175600	18856986	1954	1954	1954	1954	0
105	20241108	175500	18856986	1954	1954	1954	1954	0
106	20241108	175400	18856986	1954	1954	1954	1954	0
107	20241108	175300	18856986	1954	1954	1954	1954	0
108	20241108	175200	18856986	1954	1954	1954	1954	0
109	20241108	175100	18856986	1954	1954	1954	1954	0
110	20241108	175000	18856986	1954	1954	1954	1954	0
111	20241108	174900	18856986	1954	1954	1954	1954	0
112	20241108	174800	18856986	1954	1954	1954	1954	0
113	20241108	174700	18856986	1954	1954	1954	1954	0
114	20241108	174600	18856986	1954	1954	1954	1954	0
115	20241108	174500	18856986	1954	1954	1954	1954	0
116	20241108	174400	18856986	1954	1954	1954	1954	0
117	20241108	174300	18856986	1954	1954	1954	1954	0
118	20241108	174200	18856986	1954	1954	1954	1954	0
119	20241108	174100	18856986	1954	1954	1954	1954	0
120	20241108	174000	18856986	1954	1954	1954	1954	0
121	20241108	173900	18856986	1954	1954	1954	1954	0
122	20241108	173800	18856986	1954	1954	1954	1954	1
123	20241108	173700	18856986	1954	1954	1954	1954	0
124	20241108	173600	18856986	1954	1954	1954	1954	0
125	20241108	173500	18856986	1954	1954	1954	1954	0
126	20241108	173400	18856986	1954	1954	1954	1954	0
127	20241108	173300	18856986	1954	1954	1954	1954	0
128	20241108	173200	18856986	1954	1954	1954	1954	0
129	20241108	173100	18856986	1954	1954	1954	1954	0
130	20241108	173000	18856986	1954	1954	1954	1954	0
131	20241108	172900	18856986	1954	1954	1954	1954	0
132	20241108	172800	18856986	1954	1954	1954	1954	0
133	20241108	172700	18856986	1954	1954	1954	1954	0
134	20241108	172600	18856986	1954	1954	1954	1954	0
135	20241108	172500	18856986	1954	1954	1954	1954	0
136	20241108	172400	18856986	1954	1954	1954	1954	0
137	20241108	172300	18856986	1954	1954	1954	1954	0
138	20241108	172200	18856986	1954	1954	1954	1954	0
139	20241108	172100	18856986	1954	1954	1954	1954	0
140	20241108	172000	18856986	1954	1954	1954	1954	0
141	20241108	171900	18856986	1954	1954	1954	1954	0
142	20241108	171800	18856986	1954	1954	1954	1954	0
143	20241108	171700	18856986	1954	1954	1954	1954	0
144	20241108	171600	18856986	1954	1954	1954	1954	0
145	20241108	171500	18856986	1954	1954	1954	1954	0
146	20241108	171400	18856986	1954	1954	1954	1954	0
147	20241108	171300	18856986	1954	1954	1954	1954	0
148	20241108	171200	18856986	1954	1954	1954	1954	0
149	20241108	171100	18856986	1954	1954	1954	1954	0
150	20241108	171000	18856986	1954	1954	1954	1954	0
151	20241108	170900	18856986	1954	1954	1954	1954	0
152	20241108	170800	18856986	1954	1954	1954	1954	1
153	20241108	170700	18856986	1954	1954	1954	1954	0
154	20241108	170600	18856986	1954	1954	1954	1954	0
155	20241108	170500	18856986	1954	1954	1954	1954	0
156	20241108	170400	18856986	1954	1954	1954	1954	0
157	20241108	170300	18856986	1954	1954	1954	1954	0
158	20241108	170200	18856986	1954	1954	1954	1954	0
159	20241108	170100	18856986	1954	1954	1954	1954	0
160	20241108	170000	18856986	1954	1954	1954	1954	0
161	20241108	165900	18856986	1954	1954	1954	1954	0
162	20241108	165800	18856986	1954	1954	1954	1954	0
163	20241108	165700	18856986	1954	1954	1954	1954	0
164	20241108	165600	18856986	1954	1954	1954	1954	0
165	20241108	165500	18856986	1954	1954	1954	1954	0
166	20241108	165400	18856986	1954	1954	1954	1954	0
167	20241108	165300	18856986	1954	1954	1954	1954	0
168	20241108	165200	18856986	1954	1954	1954	1954	0
169	20241108	165100	18856986	1954	1954	1954	1954	0
170	20241108	165000	18856986	1954	1954	1954	1954	0
171	20241108	164900	18856986	1954	1954	1954	1954	0
172	20241108	164800	18856986	1954	1954	1954	1954	0
173	20241108	164700	18856986	1954	1954	1954	1954	0
174	20241108	164600	18856986	1954	1954	1954	1954	0
175	20241108	164500	18856986	1954	1954	1954	1954	0
176	20241108	164400	18856986	1954	1954	1954	1954	0
177	20241108	164300	18856986	1954	1954	1954	1954	0
178	20241108	164200	18856986	1954	1954	1954	1954	0
179	20241108	164100	18856986	1954	1954	1954	1954	0
180	20241108	164000	18856986	1954	1954	1954	1954	0
181	20241108	163900	18856986	1954	1954	1954	1954	0
182	20241108	163800	18856986	1954	1954	1954	1954	1
183	20241108	163700	18856986	1954	1954	1954	1954	0
184	20241108	163600	18856986	1954	1954	1954	1954	0
185	20241108	163500	18856986	1954	1954	1954	1954	0
186	20241108	163400	18856986	1954	1954	1954	1954	0
187	20241108	163300	18856986	1954	1954	1954	1954	0
188	20241108	163200	18856986	1954	1954	1954	1954	0
189	20241108	163100	18856986	1954	1954	1954	1954	0
190	20241108	163000	18856986	1954	1954	1954	1954	0
191	20241108	162900	18856986	1954	1954	1954	1954	0
192	20241108	162800	18856986	1954	1954	1954	1954	0
193	20241108	162700	18856986	1954	1954	1954	1954	0
194	20241108	162600	18856986	1954	1954	1954	1954	0
195	20241108	162500	18856986	1954	1954	1954	1954	0
196	20241108	162400	18856986	1954	1954	1954	1954	0
197	20241108	162300	18856986	1954	1954	1954	1954	0
198	20241108	162200	18856986	1954	1954	1954	1954	0
199	20241108	162100	18856986	1954	1954	1954	1954	0
200	20241108	162000	18856986	1954	1954	1954	1954	0
201	20241108	161900	18856986	1954	1954	1954	1954	0
202	20241108	161800	18856986	1954	1954	1954	1954	0
203	20241108	161700	18856986	1954	1954	1954	1954	0
204	20241108	161600	18856986	1954	1954	1954	1954	0
205	20241108	161500	18856986	1954	1954	1954	1954	0
206	20241108	161400	18856986	1954	1954	1954	1954	0
207	20241108	161300	18856986	1954	1954	1954	1954	0
208	20241108	161200	18856986	1954	1954	1954	1954	0
209	20241108	161100	18856986	1954	1954	1954	1954	0
210	20241108	161000	18856986	1954	1954	1954	1954	0
211	20241108	160900	18856986	1954	1954	1954	1954	0
212	20241108	160800	18856986	1954	1954	1954	1954	1
213	20241108	160700	18856986	1954	1954	1954	1954	0
214	20241108	160600	18856986	1954	1954	1954	1954	0
215	20241108	160500	18856986	1954	1954	1954	1954	0
216	20241108	160400	18856986	1954	1954	1954	1954	0
217	20241108	160300	18856986	1954	1954	1954	1954	0
218	20241108	160200	18856986	1954	1954	1954	1954	0
219	20241108	160100	18856986	1954	1954	1954	1954	0
220	20241108	160000	18856986	1954	1954	1954	1954	0
221	20241108	155900	18856986	1954	1954	1954	1954	0
222	20241108	155800	18856986	1954	1954	1954	1954	0
223	20241108	155700	18856986	1954	1954	1954	1954	0
224	20241108	155600	18856986	1954	1954	1954	1954	0
225	20241108	155500	18856986	1954	1954	1954	1954	0
226	20241108	155400	18856986	1954	1954	1954	1954	0
227	20241108	155300	18856986	1954	1954	1954	1954	0
228	20241108	155200	18856986	1954	1954	1954	1954	0
229	20241108	155100	18856986	1954	1954	1954	1954	0
230	20241108	155000	18856986	1954	1954	1954	1954	0
231	20241108	154900	18856986	1954	1954	1954	1954	0
232	20241108	154800	18856986	1954	1954	1954	1954	0
233	20241108	154700	18856986	1954	1954	1954	1954	0
234	20241108	154600	18856986	1954	1954	1954	1954	0
235	20241108	154500	18856986	1954	1954	1954	1954	0
236	20241108	154400	18856986	1954	1954	1954	1954	0
237	20241108	154300	18856986	1954	1954	1954	1954	0
238	20241108	154200	18856986	1954	1954	1954	1954	0
239	20241108	154100	18856986	1954	1954	1954	1954	0
240	20241108	154000	18856986	1954	1954	1954	1954	0
241	20241108	153900	18856986	1954	1954	1954	1954	0
242	20241108	153800	18856986	1954	1954	1954	1954	1
243	20241108	153700	18856986	1954	1954	1954	1954	0
244	20241108	153600	18856986	1954	1954	1954	1954	0
245	20241108	153500	18856986	1954	1954	1954	1954	0
246	20241108	153400	18856986	1954	1954	1954	1954	0
247	20241108	153300	18856986	1954	1954	1954	1954	0
248	20241108	153200	18856986	1954	1954	1954	1954	0
249	20241108	153100	18856986	1954	1954	1954	1954	0
250	20241108	153000	18856986	1954	1954	1954	1954	0
251	20241108	152900	18856986	1954	1954	1954	1954	0
252	20241108	152800	18856986	1954	1954	1954	1954	0
253	20241108	152700	18856986	1954	1954	1954	1954	0
254	20241108	152600	18856986	1954	1954	1954	1954	0
255	20241108	152500	18856986	1954	1954	1954	1954	0
256	20241108	152400	18856986	1954	1954	1954	1954	0
257	20241108	152300	18856986	1954	1954	1954	1954	0
258	20241108	152200	18856986	1954	1954	1954	1954	0
259	20241108	152100	18856986	1954	1954	1954	1954	0
260	20241108	152000	18856986	1954	1954	1954	1954	0
261	20241108	151900	18856986	1954	1954	1954	1954	0
262	20241108	151800	18856986	1954	1954	1954	1954	1
263	20241108	151700	18855032	1940	1940	1940	1940	1
264	20241108	151600	18853092	1940	1940	1940	1940	0
265	20241108	151500	18853092	1940	1940	1940	1940	0
266	20241108	151400	18853092	1940	1940	1940	1940	0
267	20241108	151300	18853092	1940	1940	1940	1940	0
268	20241108	151200	18853092	1940	1940	1940	1940	0
269	20241108	151100	18853092	1940	1940	1940	1940	138
270	20241108	151000	18585372	1940	1940	1940	1940	230
271	20241108	150900	18139172	1940	1940	1940	1940	4
272	20241108	150800	18131412	1940	1940	1940	1940	507
273	20241108	150700	17147832	1940	1940	1940	1940	51
274	20241108	150600	17048892	1940	1940	1940	1940	197
275	20241108	150500	16666712	1940	1940	1940	1940	0
276	20241108	150400	16666712	1940	1940	1940	1940	0
277	20241108	150300	16666712	1940	1940	1940	1940	54
278	20241108	150200	16561952	1940	1941	1941	1940	68
279	20241108	150100	16430005	1950	1950	1950	1950	0
280	20241108	150000	16430005	1950	1943	1950	1943	500
281	20241108	145900	15456541	1935	1935	1935	1935	0
282	20241108	145800	15456541	1935	1935	1935	1935	0
283	20241108	145700	15456541	1935	1935	1935	1935	0
284	20241108	145600	15456541	1935	1935	1935	1935	0
285	20241108	145500	15456541	1935	1935	1935	1935	0
286	20241108	145400	15456541	1935	1935	1935	1935	0
287	20241108	145300	15456541	1935	1935	1935	1935	0
288	20241108	145200	15456541	1935	1935	1935	1935	0
289	20241108	145100	15456541	1935	1935	1935	1935	0
290	20241108	145000	15456541	1935	1935	1935	1935	0
291	20241108	144900	15456541	1935	1935	1935	1935	85
292	20241108	144800	15292066	1939	1939	1939	1939	0
293	20241108	144700	15292066	1939	1939	1939	1939	0
294	20241108	144600	15292066	1939	1939	1939	1939	0
295	20241108	144500	15292066	1939	1939	1939	1939	0
296	20241108	144400	15292066	1939	1939	1939	1939	0
297	20241108	144300	15292066	1939	1939	1939	1939	0
298	20241108	144200	15292066	1939	1939	1939	1939	0
299	20241108	144100	15292066	1939	1939	1939	1939	0
300	20241108	144000	15292066	1939	1939	1939	1939	0
301	20241108	143900	15292066	1939	1939	1939	1939	0
302	20241108	143800	15292066	1939	1939	1939	1939	0
303	20241108	143700	15292066	1939	1939	1939	1939	0
304	20241108	143600	15292066	1939	1939	1939	1939	0
305	20241108	143500	15292066	1939	1941	1941	1939	215
306	20241108	143400	14875069	1941	1941	1941	1941	0
307	20241108	143300	14875069	1941	1941	1941	1941	0
308	20241108	143200	14875069	1941	1942	1942	1941	300
309	20241108	143100	14292570	1942	1942	1942	1942	0
310	20241108	143000	14292570	1942	1942	1942	1942	0
311	20241108	142900	14292570	1942	1942	1942	1942	102
312	20241108	142800	14094486	1942	1942	1942	1942	472
313	20241108	142700	13177862	1943	1943	1943	1943	200
314	20241108	142600	12789262	1942	1942	1942	1942	0
315	20241108	142500	12789262	1942	1942	1942	1942	0
316	20241108	142400	12789262	1942	1942	1942	1942	0
317	20241108	142300	12789262	1942	1942	1942	1942	0
318	20241108	142200	12789262	1942	1942	1942	1942	225
319	20241108	142100	12352312	1943	1943	1943	1943	0
320	20241108	142000	12352312	1943	1943	1943	1943	132
321	20241108	141900	12095836	1943	1943	1943	1943	0
322	20241108	141800	12095836	1943	1943	1943	1943	0
323	20241108	141700	12095836	1943	1943	1943	1943	0
324	20241108	141600	12095836	1943	1943	1943	1943	0
325	20241108	141500	12095836	1943	1943	1943	1943	0
326	20241108	141400	12095836	1943	1943	1943	1943	1
327	20241108	141300	12093893	1945	1945	1945	1945	0
328	20241108	141200	12093893	1945	1945	1945	1945	0
329	20241108	141100	12093893	1945	1945	1945	1945	0
330	20241108	141000	12093893	1945	1945	1945	1945	0
331	20241108	140900	12093893	1945	1945	1945	1945	0
332	20241108	140800	12093893	1945	1945	1945	1945	0
333	20241108	140700	12093893	1945	1945	1945	1945	0
334	20241108	140600	12093893	1945	1945	1945	1945	0
335	20241108	140500	12093893	1945	1945	1945	1945	0
336	20241108	140400	12093893	1945	1945	1945	1945	0
337	20241108	140300	12093893	1945	1945	1945	1945	0
338	20241108	140200	12093893	1945	1945	1945	1945	8
339	20241108	140100	12078333	1945	1945	1945	1945	0
340	20241108	140000	12078333	1945	1945	1945	1945	5
341	20241108	135900	12068608	1949	1949	1949	1949	0
342	20241108	135800	12068608	1949	1949	1949	1949	0
343	20241108	135700	12068608	1949	1949	1949	1949	0
344	20241108	135600	12068608	1949	1949	1949	1949	0
345	20241108	135500	12068608	1949	1949	1949	1949	0
346	20241108	135400	12068608	1949	1949	1949	1949	0
347	20241108	135300	12068608	1949	1949	1949	1949	0
348	20241108	135200	12068608	1949	1949	1949	1949	0
349	20241108	135100	12068608	1949	1949	1949	1949	0
350	20241108	135000	12068608	1949	1949	1949	1949	0
351	20241108	134900	12068608	1949	1949	1949	1949	0
352	20241108	134800	12068608	1949	1949	1949	1949	0
353	20241108	134700	12068608	1949	1949	1949	1949	0
354	20241108	134600	12068608	1949	1949	1949	1949	275
355	20241108	134500	11532633	1947	1947	1947	1947	0
356	20241108	134400	11532633	1947	1947	1947	1947	0
357	20241108	134300	11532633	1947	1947	1947	1947	100
358	20241108	134200	11337933	1947	1947	1947	1947	100
359	20241108	134100	11143233	1949	1949	1949	1949	0
360	20241108	134000	11143233	1949	1949	1949	1949	0
361	20241108	133900	11143233	1949	1949	1949	1949	0
362	20241108	133800	11143233	1949	1949	1949	1949	0
363	20241108	133700	11143233	1949	1949	1949	1949	0
364	20241108	133600	11143233	1949	1949	1949	1949	0
365	20241108	133500	11143233	1949	1949	1949	1949	0
366	20241108	133400	11143233	1949	1949	1949	1949	5
367	20241108	133300	11133488	1950	1950	1950	1950	0
368	20241108	133200	11133488	1950	1950	1950	1950	1
369	20241108	133100	11131538	1950	1950	1950	1950	0
370	20241108	133000	11131538	1950	1950	1950	1950	0
371	20241108	132900	11131538	1950	1950	1950	1950	0
372	20241108	132800	11131538	1950	1950	1950	1950	0
373	20241108	132700	11131538	1950	1950	1950	1950	0
374	20241108	132600	11131538	1950	1950	1950	1950	0
375	20241108	132500	11131538	1950	1950	1950	1950	0
376	20241108	132400	11131538	1950	1950	1950	1950	0
377	20241108	132300	11131538	1950	1950	1950	1950	0
378	20241108	132200	11131538	1950	1950	1950	1950	0
379	20241108	132100	11131538	1950	1950	1950	1950	0
380	20241108	132000	11131538	1950	1950	1950	1950	0
381	20241108	131900	11131538	1950	1950	1950	1950	0
382	20241108	131800	11131538	1950	1950	1950	1950	0
383	20241108	131700	11131538	1950	1950	1950	1950	0
384	20241108	131600	11131538	1950	1950	1950	1950	0
385	20241108	131500	11131538	1950	1950	1950	1950	0
386	20241108	131400	11131538	1950	1950	1950	1950	0
387	20241108	131300	11131538	1950	1950	1950	1950	0
388	20241108	131200	11131538	1950	1950	1950	1950	40
389	20241108	131100	11053538	1950	1950	1950	1950	0
390	20241108	131000	11053538	1950	1950	1950	1950	0
391	20241108	130900	11053538	1950	1950	1950	1950	0
392	20241108	130800	11053538	1950	1950	1950	1950	0
393	20241108	130700	11053538	1950	1950	1950	1950	0
394	20241108	130600	11053538	1950	1950	1950	1950	0
395	20241108	130500	11053538	1950	1950	1950	1950	0
396	20241108	130400	11053538	1950	1950	1950	1950	0
397	20241108	130300	11053538	1950	1950	1950	1950	0
398	20241108	130200	11053538	1950	1950	1950	1950	0
399	20241108	130100	11053538	1950	1950	1950	1950	0
400	20241108	130000	11053538	1950	1950	1950	1950	0
401	20241108	125900	11053538	1950	1950	1950	1950	114
402	20241108	125800	10831238	1950	1950	1950	1950	0
403	20241108	125700	10831238	1950	1950	1950	1950	0
404	20241108	125600	10831238	1950	1950	1950	1950	0
405	20241108	125500	10831238	1950	1950	1950	1950	0
406	20241108	125400	10831238	1950	1950	1950	1950	1
407	20241108	125300	10829288	1950	1950	1950	1950	0
408	20241108	125200	10829288	1950	1950	1950	1950	0
409	20241108	125100	10829288	1950	1950	1950	1950	0
410	20241108	125000	10829288	1950	1950	1950	1950	0
411	20241108	124900	10829288	1950	1950	1950	1950	0
412	20241108	124800	10829288	1950	1950	1950	1950	1
413	20241108	124700	10827338	1960	1960	1960	1960	937
414	20241108	124600	8990818	1960	1960	1960	1960	0
415	20241108	124500	8990818	1960	1960	1960	1960	0
416	20241108	124400	8990818	1960	1960	1960	1960	30
417	20241108	124300	8932018	1960	1960	1960	1960	0
418	20241108	124200	8932018	1960	1960	1960	1960	1
419	20241108	124100	8930058	1960	1960	1960	1960	0
420	20241108	124000	8930058	1960	1960	1960	1960	0
421	20241108	123900	8930058	1960	1960	1960	1960	0
422	20241108	123800	8930058	1960	1962	1962	1960	1628
423	20241108	123700	5738856	1962	1962	1962	1962	177
424	20241108	123600	5391582	1962	1962	1962	1962	1
425	20241108	123500	5389620	1962	1962	1962	1962	0
426	20241108	123400	5389620	1962	1962	1962	1962	0
427	20241108	123300	5389620	1962	1962	1962	1962	0
428	20241108	123200	5389620	1962	1962	1962	1962	0
429	20241108	123100	5389620	1962	1962	1962	1962	0
430	20241108	123000	5389620	1962	1962	1962	1962	1
431	20241108	122900	5387658	1962	1962	1962	1962	0
432	20241108	122800	5387658	1962	1962	1962	1962	0
433	20241108	122700	5387658	1962	1962	1962	1962	0
434	20241108	122600	5387658	1962	1962	1962	1962	0
435	20241108	122500	5387658	1962	1962	1962	1962	0
436	20241108	122400	5387658	1962	1962	1962	1962	2
437	20241108	122300	5383734	1970	1970	1970	1970	0
438	20241108	122200	5383734	1970	1970	1970	1970	0
439	20241108	122100	5383734	1970	1970	1970	1970	0
440	20241108	122000	5383734	1970	1963	1970	1963	60
441	20241108	121900	5265854	1962	1962	1962	1962	634
442	20241108	121800	4021946	1960	1960	1960	1960	2
443	20241108	121700	4018026	1950	1950	1950	1950	0
444	20241108	121600	4018026	1950	1950	1950	1950	0
445	20241108	121500	4018026	1950	1950	1950	1950	0
446	20241108	121400	4018026	1950	1950	1950	1950	0
447	20241108	121300	4018026	1950	1950	1950	1950	0
448	20241108	121200	4018026	1950	1950	1950	1950	2
449	20241108	121100	4014126	1950	1950	1950	1950	0
450	20241108	121000	4014126	1950	1950	1950	1950	0
451	20241108	120900	4014126	1950	1950	1950	1950	0
452	20241108	120800	4014126	1950	1950	1950	1950	0
453	20241108	120700	4014126	1950	1950	1950	1950	0
454	20241108	120600	4014126	1950	1950	1950	1950	2
455	20241108	120500	4010226	1962	1962	1962	1962	0
456	20241108	120400	4010226	1962	1962	1962	1962	0
457	20241108	120300	4010226	1962	1962	1962	1962	2
458	20241108	120200	4006302	1950	1950	1950	1950	0
459	20241108	120100	4006302	1950	1950	1950	1950	0
460	20241108	120000	4006302	1950	1950	1950	1950	2
461	20241108	115900	4002402	1950	1950	1950	1950	0
462	20241108	115800	4002402	1950	1950	1950	1950	0
463	20241108	115700	4002402	1950	1950	1950	1950	0
464	20241108	115600	4002402	1950	1950	1950	1950	0
465	20241108	115500	4002402	1950	1950	1950	1950	0
466	20241108	115400	4002402	1950	1950	1950	1950	2
467	20241108	115300	3998502	1950	1950	1950	1950	0
468	20241108	115200	3998502	1950	1950	1950	1950	0
469	20241108	115100	3998502	1950	1950	1950	1950	0
470	20241108	115000	3998502	1950	1950	1950	1950	0
471	20241108	114900	3998502	1950	1950	1950	1950	0
472	20241108	114800	3998502	1950	1950	1950	1950	2
473	20241108	114700	3994602	1950	1950	1950	1950	0
474	20241108	114600	3994602	1950	1950	1950	1950	0
475	20241108	114500	3994602	1950	1950	1950	1950	0
476	20241108	114400	3994602	1950	1950	1950	1950	0
477	20241108	114300	3994602	1950	1950	1950	1950	0
478	20241108	114200	3994602	1950	1950	1950	1950	2
479	20241108	114100	3990702	1950	1950	1950	1950	0
480	20241108	114000	3990702	1950	1950	1950	1950	0
481	20241108	113900	3990702	1950	1950	1950	1950	0
482	20241108	113800	3990702	1950	1950	1950	1950	0
483	20241108	113700	3990702	1950	1950	1950	1950	0
484	20241108	113600	3990702	1950	1950	1950	1950	2
485	20241108	113500	3986802	1950	1950	1950	1950	0
486	20241108	113400	3986802	1950	1950	1950	1950	0
487	20241108	113300	3986802	1950	1950	1950	1950	0
488	20241108	113200	3986802	1950	1950	1950	1950	0
489	20241108	113100	3986802	1950	1950	1950	1950	0
490	20241108	113000	3986802	1950	1950	1950	1950	2
491	20241108	112900	3982902	1950	1950	1950	1950	0
492	20241108	112800	3982902	1950	1950	1950	1950	0
493	20241108	112700	3982902	1950	1950	1950	1950	0
494	20241108	112600	3982902	1950	1950	1950	1950	0
495	20241108	112500	3982902	1950	1950	1950	1950	0
496	20241108	112400	3982902	1950	1950	1950	1950	2
497	20241108	112300	3979002	1950	1950	1950	1950	0
498	20241108	112200	3979002	1950	1950	1950	1950	0
499	20241108	112100	3979002	1950	1950	1950	1950	0
500	20241108	112000	3979002	1950	1950	1950	1950	0
501	20241108	111900	3979002	1950	1950	1950	1950	0
502	20241108	111800	3979002	1950	1950	1950	1950	2
503	20241108	111700	3975102	1950	1950	1950	1950	0
504	20241108	111600	3975102	1950	1950	1950	1950	0
505	20241108	111500	3975102	1950	1950	1950	1950	0
506	20241108	111400	3975102	1950	1950	1950	1950	0
507	20241108	111300	3975102	1950	1950	1950	1950	0
508	20241108	111200	3975102	1950	1950	1950	1950	2
509	20241108	111100	3971202	1950	1950	1950	1950	0
510	20241108	111000	3971202	1950	1950	1950	1950	0
511	20241108	110900	3971202	1950	1950	1950	1950	0
512	20241108	110800	3971202	1950	1950	1950	1950	0
513	20241108	110700	3971202	1950	1950	1950	1950	0
514	20241108	110600	3971202	1950	1950	1950	1950	2
515	20241108	110500	3967302	1950	1950	1950	1950	0
516	20241108	110400	3967302	1950	1950	1950	1950	0
517	20241108	110300	3967302	1950	1950	1950	1950	0
518	20241108	110200	3967302	1950	1950	1950	1950	0
519	20241108	110100	3967302	1950	1950	1950	1950	0
520	20241108	110000	3967302	1950	1950	1950	1950	2
521	20241108	105900	3963402	1962	1962	1962	1962	0
522	20241108	105800	3963402	1962	1962	1962	1962	0
523	20241108	105700	3963402	1962	1962	1962	1962	10
524	20241108	105600	3943782	1962	1962	1962	1962	1
525	20241108	105500	3941820	1950	1950	1950	1950	0
526	20241108	105400	3941820	1950	1950	1950	1950	2
527	20241108	105300	3937920	1950	1950	1950	1950	0
528	20241108	105200	3937920	1950	1950	1950	1950	0
529	20241108	105100	3937920	1950	1950	1950	1950	0
530	20241108	105000	3937920	1950	1950	1950	1950	0
531	20241108	104900	3937920	1950	1950	1950	1950	0
532	20241108	104800	3937920	1950	1950	1950	1950	2
533	20241108	104700	3934020	1950	1950	1950	1950	0
534	20241108	104600	3934020	1950	1950	1950	1950	0
535	20241108	104500	3934020	1950	1950	1950	1950	0
536	20241108	104400	3934020	1950	1950	1950	1950	0
537	20241108	104300	3934020	1950	1950	1950	1950	2
538	20241108	104200	3930120	1950	1950	1950	1950	0
539	20241108	104100	3930120	1950	1950	1950	1950	0
540	20241108	104000	3930120	1950	1950	1950	1950	0
541	20241108	103900	3930120	1950	1950	1950	1950	0
542	20241108	103800	3930120	1950	1950	1950	1950	0
543	20241108	103700	3930120	1950	1950	1950	1950	0
544	20241108	103600	3930120	1950	1950	1950	1950	2
545	20241108	103500	3926220	1950	1950	1950	1950	1
546	20241108	103400	3924270	1950	1950	1950	1950	0
547	20241108	103300	3924270	1950	1950	1950	1950	0
548	20241108	103200	3924270	1950	1950	1950	1950	0
549	20241108	103100	3924270	1950	1950	1950	1950	0
550	20241108	103000	3924270	1950	1950	1950	1950	2
551	20241108	102900	3920370	1950	1950	1950	1950	0
552	20241108	102800	3920370	1950	1950	1950	1950	0
553	20241108	102700	3920370	1950	1950	1950	1950	0
554	20241108	102600	3920370	1950	1950	1950	1950	0
555	20241108	102500	3920370	1950	1950	1950	1950	0
556	20241108	102400	3920370	1950	1950	1950	1950	2
557	20241108	102300	3916470	1950	1950	1950	1950	0
558	20241108	102200	3916470	1950	1950	1950	1950	0
559	20241108	102100	3916470	1950	1950	1950	1950	0
560	20241108	102000	3916470	1950	1950	1950	1950	0
561	20241108	101900	3916470	1950	1950	1950	1950	0
562	20241108	101800	3916470	1950	1950	1950	1950	2
563	20241108	101700	3912570	1950	1950	1950	1950	0
564	20241108	101600	3912570	1950	1950	1950	1950	0
565	20241108	101500	3912570	1950	1950	1950	1950	0
566	20241108	101400	3912570	1950	1950	1950	1950	0
567	20241108	101300	3912570	1950	1950	1950	1950	2
568	20241108	101200	3908670	1952	1952	1952	1952	0
569	20241108	101100	3908670	1952	1952	1952	1952	0
570	20241108	101000	3908670	1952	1952	1952	1952	0
571	20241108	100900	3908670	1952	1952	1952	1952	0
572	20241108	100800	3908670	1952	1952	1952	1952	0
573	20241108	100700	3908670	1952	1952	1952	1952	0
574	20241108	100600	3908670	1952	1952	1952	1952	2
575	20241108	100500	3904766	1962	1961	1962	1961	392
576	20241108	100400	3136018	1962	1961	1962	1961	13
577	20241108	100300	3110524	1961	1961	1961	1961	0
578	20241108	100200	3110524	1961	1961	1961	1961	2
579	20241108	100100	3106602	1962	1958	1962	1958	33
580	20241108	100000	3041956	1950	1950	1950	1950	2
581	20241108	095900	3038056	1950	1950	1950	1950	0
582	20241108	095800	3038056	1950	1950	1950	1950	0
583	20241108	095700	3038056	1950	1950	1950	1950	0
584	20241108	095600	3038056	1950	1950	1950	1950	0
585	20241108	095500	3038056	1950	1950	1950	1950	0
586	20241108	095400	3038056	1950	1950	1950	1950	0
587	20241108	095300	3038056	1950	1950	1950	1950	0
588	20241108	095200	3038056	1950	1950	1950	1950	0
589	20241108	095100	3038056	1950	1950	1950	1950	0
590	20241108	095000	3038056	1950	1950	1950	1950	0
591	20241108	094900	3038056	1950	1950	1950	1950	0
592	20241108	094800	3038056	1950	1951	1951	1950	30
593	20241108	094700	2979536	1962	1962	1962	1962	0
594	20241108	094600	2979536	1962	1962	1962	1962	0
595	20241108	094500	2979536	1962	1962	1962	1962	0
596	20241108	094400	2979536	1962	1962	1962	1962	1
597	20241108	094300	2977574	1962	1962	1962	1962	5
598	20241108	094200	2967764	1962	1962	1962	1962	1
599	20241108	094100	2965802	1962	1962	1962	1962	0
600	20241108	094000	2965802	1962	1962	1962	1962	0
601	20241108	093900	2965802	1962	1962	1962	1962	0
602	20241108	093800	2965802	1962	1961	1962	1961	128
603	20241108	093700	2714766	1961	1961	1961	1961	0
604	20241108	093600	2714766	1961	1961	1961	1961	0
605	20241108	093500	2714766	1961	1961	1961	1961	222
606	20241108	093400	2279424	1961	1961	1961	1961	0
607	20241108	093300	2279424	1961	1961	1961	1961	261
608	20241108	093200	1767603	1961	1960	1961	1960	114
609	20241108	093100	1544142	1960	1960	1960	1960	0
610	20241108	093000	1544142	1960	1960	1960	1960	0
611	20241108	092900	1544142	1960	1960	1960	1960	0
612	20241108	092800	1544142	1960	1960	1960	1960	0
613	20241108	092700	1544142	1960	1960	1960	1960	0
614	20241108	092600	1544142	1960	1960	1960	1960	0
615	20241108	092500	1544142	1960	1960	1960	1960	0
616	20241108	092400	1544142	1960	1960	1960	1960	0
617	20241108	092300	1544142	1960	1960	1960	1960	0
618	20241108	092200	1544142	1960	1960	1960	1960	1
619	20241108	092100	1542182	1960	1960	1960	1960	6
620	20241108	092000	1530422	1961	1960	1961	1960	3
621	20241108	091900	1524541	1961	1961	1961	1961	0
622	20241108	091800	1524541	1961	1961	1961	1961	0
623	20241108	091700	1524541	1961	1961	1961	1961	0
624	20241108	091600	1524541	1961	1945	1961	1945	53
625	20241108	091500	1420722	1942	1942	1942	1942	0
626	20241108	091400	1420722	1942	1942	1942	1942	259
627	20241108	091300	917744	1941	1941	1941	1941	5
628	20241108	091200	908039	1940	1940	1940	1940	0
629	20241108	091100	908039	1940	1940	1940	1940	0
630	20241108	091000	908039	1940	1940	1940	1940	0
631	20241108	090900	908039	1940	1940	1940	1940	0
632	20241108	090800	908039	1940	1940	1940	1940	0
633	20241108	090700	908039	1940	1940	1940	1940	0
634	20241108	090600	908039	1940	1940	1940	1940	0
635	20241108	090500	908039	1940	1940	1940	1940	0
636	20241108	090400	908039	1940	1940	1940	1940	0
637	20241108	090300	908039	1940	1940	1940	1940	0
638	20241108	090200	908039	1940	1940	1940	1940	210
639	20241108	090100	500639	1951	1951	1951	1951	0
640	20241108	090000	500639	1951	1940	1951	1940	258