KissMeData/449020/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	212200	29505212	1963	1963	1963	1963	2
3	20231116	212100	29505212	1963	1963	1963	1963	0
4	20231116	212000	29505212	1963	1963	1963	1963	0
5	20231116	211900	29505212	1963	1963	1963	1963	0
6	20231116	211800	29505212	1963	1963	1963	1963	0
7	20231116	211700	29505212	1963	1963	1963	1963	0
8	20231116	211600	29505212	1963	1963	1963	1963	0
9	20231116	211500	29505212	1963	1963	1963	1963	0
10	20231116	211400	29505212	1963	1963	1963	1963	0
11	20231116	211300	29505212	1963	1963	1963	1963	0
12	20231116	211200	29505212	1963	1963	1963	1963	0
13	20231116	211100	29505212	1963	1963	1963	1963	0
14	20231116	211000	29505212	1963	1963	1963	1963	0
15	20231116	210900	29505212	1963	1963	1963	1963	0
16	20231116	210800	29505212	1963	1963	1963	1963	0
17	20231116	210700	29505212	1963	1963	1963	1963	0
18	20231116	210600	29505212	1963	1963	1963	1963	0
19	20231116	210500	29505212	1963	1963	1963	1963	0
20	20231116	210400	29505212	1963	1963	1963	1963	0
21	20231116	210300	29505212	1963	1963	1963	1963	0
22	20231116	210200	29505212	1963	1963	1963	1963	0
23	20231116	210100	29505212	1963	1963	1963	1963	0
24	20231116	210000	29505212	1963	1963	1963	1963	0
25	20231116	205900	29505212	1963	1963	1963	1963	0
26	20231116	205800	29505212	1963	1963	1963	1963	0
27	20231116	205700	29505212	1963	1963	1963	1963	0
28	20231116	205600	29505212	1963	1963	1963	1963	0
29	20231116	205500	29505212	1963	1963	1963	1963	0
30	20231116	205400	29505212	1963	1963	1963	1963	0
31	20231116	205300	29505212	1963	1963	1963	1963	0
32	20231116	205200	29505212	1963	1963	1963	1963	2
33	20231116	205100	29505212	1963	1963	1963	1963	0
34	20231116	205000	29505212	1963	1963	1963	1963	0
35	20231116	204900	29505212	1963	1963	1963	1963	0
36	20231116	204800	29505212	1963	1963	1963	1963	0
37	20231116	204700	29505212	1963	1963	1963	1963	0
38	20231116	204600	29505212	1963	1963	1963	1963	0
39	20231116	204500	29505212	1963	1963	1963	1963	0
40	20231116	204400	29505212	1963	1963	1963	1963	0
41	20231116	204300	29505212	1963	1963	1963	1963	0
42	20231116	204200	29505212	1963	1963	1963	1963	0
43	20231116	204100	29505212	1963	1963	1963	1963	0
44	20231116	204000	29505212	1963	1963	1963	1963	0
45	20231116	203900	29505212	1963	1963	1963	1963	0
46	20231116	203800	29505212	1963	1963	1963	1963	0
47	20231116	203700	29505212	1963	1963	1963	1963	0
48	20231116	203600	29505212	1963	1963	1963	1963	0
49	20231116	203500	29505212	1963	1963	1963	1963	0
50	20231116	203400	29505212	1963	1963	1963	1963	0
51	20231116	203300	29505212	1963	1963	1963	1963	0
52	20231116	203200	29505212	1963	1963	1963	1963	0
53	20231116	203100	29505212	1963	1963	1963	1963	0
54	20231116	203000	29505212	1963	1963	1963	1963	0
55	20231116	202900	29505212	1963	1963	1963	1963	0
56	20231116	202800	29505212	1963	1963	1963	1963	0
57	20231116	202700	29505212	1963	1963	1963	1963	0
58	20231116	202600	29505212	1963	1963	1963	1963	0
59	20231116	202500	29505212	1963	1963	1963	1963	0
60	20231116	202400	29505212	1963	1963	1963	1963	0
61	20231116	202300	29505212	1963	1963	1963	1963	0
62	20231116	202200	29505212	1963	1963	1963	1963	2
63	20231116	202100	29505212	1963	1963	1963	1963	0
64	20231116	202000	29505212	1963	1963	1963	1963	0
65	20231116	201900	29505212	1963	1963	1963	1963	0
66	20231116	201800	29505212	1963	1963	1963	1963	0
67	20231116	201700	29505212	1963	1963	1963	1963	0
68	20231116	201600	29505212	1963	1963	1963	1963	0
69	20231116	201500	29505212	1963	1963	1963	1963	0
70	20231116	201400	29505212	1963	1963	1963	1963	0
71	20231116	201300	29505212	1963	1963	1963	1963	0
72	20231116	201200	29505212	1963	1963	1963	1963	0
73	20231116	201100	29505212	1963	1963	1963	1963	0
74	20231116	201000	29505212	1963	1963	1963	1963	0
75	20231116	200900	29505212	1963	1963	1963	1963	0
76	20231116	200800	29505212	1963	1963	1963	1963	0
77	20231116	200700	29505212	1963	1963	1963	1963	0
78	20231116	200600	29505212	1963	1963	1963	1963	0
79	20231116	200500	29505212	1963	1963	1963	1963	0
80	20231116	200400	29505212	1963	1963	1963	1963	0
81	20231116	200300	29505212	1963	1963	1963	1963	0
82	20231116	200200	29505212	1963	1963	1963	1963	0
83	20231116	200100	29505212	1963	1963	1963	1963	0
84	20231116	200000	29505212	1963	1963	1963	1963	0
85	20231116	195900	29505212	1963	1963	1963	1963	0
86	20231116	195800	29505212	1963	1963	1963	1963	0
87	20231116	195700	29505212	1963	1963	1963	1963	0
88	20231116	195600	29505212	1963	1963	1963	1963	0
89	20231116	195500	29505212	1963	1963	1963	1963	0
90	20231116	195400	29505212	1963	1963	1963	1963	0
91	20231116	195300	29505212	1963	1963	1963	1963	0
92	20231116	195200	29505212	1963	1963	1963	1963	2
93	20231116	195100	29505212	1963	1963	1963	1963	0
94	20231116	195000	29505212	1963	1963	1963	1963	0
95	20231116	194900	29505212	1963	1963	1963	1963	0
96	20231116	194800	29505212	1963	1963	1963	1963	0
97	20231116	194700	29505212	1963	1963	1963	1963	0
98	20231116	194600	29505212	1963	1963	1963	1963	0
99	20231116	194500	29505212	1963	1963	1963	1963	0
100	20231116	194400	29505212	1963	1963	1963	1963	0
101	20231116	194300	29505212	1963	1963	1963	1963	0
102	20231116	194200	29505212	1963	1963	1963	1963	0
103	20231116	194100	29505212	1963	1963	1963	1963	0
104	20231116	194000	29505212	1963	1963	1963	1963	0
105	20231116	193900	29505212	1963	1963	1963	1963	0
106	20231116	193800	29505212	1963	1963	1963	1963	0
107	20231116	193700	29505212	1963	1963	1963	1963	0
108	20231116	193600	29505212	1963	1963	1963	1963	0
109	20231116	193500	29505212	1963	1963	1963	1963	0
110	20231116	193400	29505212	1963	1963	1963	1963	0
111	20231116	193300	29505212	1963	1963	1963	1963	0
112	20231116	193200	29505212	1963	1963	1963	1963	0
113	20231116	193100	29505212	1963	1963	1963	1963	0
114	20231116	193000	29505212	1963	1963	1963	1963	0
115	20231116	192900	29505212	1963	1963	1963	1963	0
116	20231116	192800	29505212	1963	1963	1963	1963	0
117	20231116	192700	29505212	1963	1963	1963	1963	0
118	20231116	192600	29505212	1963	1963	1963	1963	0
119	20231116	192500	29505212	1963	1963	1963	1963	0
120	20231116	192400	29505212	1963	1963	1963	1963	0
121	20231116	192300	29505212	1963	1963	1963	1963	0
122	20231116	192200	29505212	1963	1963	1963	1963	2
123	20231116	192100	29505212	1963	1963	1963	1963	0
124	20231116	192000	29505212	1963	1963	1963	1963	0
125	20231116	191900	29505212	1963	1963	1963	1963	0
126	20231116	191800	29505212	1963	1963	1963	1963	0
127	20231116	191700	29505212	1963	1963	1963	1963	0
128	20231116	191600	29505212	1963	1963	1963	1963	0
129	20231116	191500	29505212	1963	1963	1963	1963	0
130	20231116	191400	29505212	1963	1963	1963	1963	0
131	20231116	191300	29505212	1963	1963	1963	1963	0
132	20231116	191200	29505212	1963	1963	1963	1963	0
133	20231116	191100	29505212	1963	1963	1963	1963	0
134	20231116	191000	29505212	1963	1963	1963	1963	0
135	20231116	190900	29505212	1963	1963	1963	1963	0
136	20231116	190800	29505212	1963	1963	1963	1963	0
137	20231116	190700	29505212	1963	1963	1963	1963	0
138	20231116	190600	29505212	1963	1963	1963	1963	0
139	20231116	190500	29505212	1963	1963	1963	1963	0
140	20231116	190400	29505212	1963	1963	1963	1963	0
141	20231116	190300	29505212	1963	1963	1963	1963	0
142	20231116	190200	29505212	1963	1963	1963	1963	0
143	20231116	190100	29505212	1963	1963	1963	1963	0
144	20231116	190000	29505212	1963	1963	1963	1963	0
145	20231116	185900	29505212	1963	1963	1963	1963	0
146	20231116	185800	29505212	1963	1963	1963	1963	0
147	20231116	185700	29505212	1963	1963	1963	1963	0
148	20231116	185600	29505212	1963	1963	1963	1963	0
149	20231116	185500	29505212	1963	1963	1963	1963	0
150	20231116	185400	29505212	1963	1963	1963	1963	0
151	20231116	185300	29505212	1963	1963	1963	1963	0
152	20231116	185200	29505212	1963	1963	1963	1963	2
153	20231116	185100	29505212	1963	1963	1963	1963	0
154	20231116	185000	29505212	1963	1963	1963	1963	0
155	20231116	184900	29505212	1963	1963	1963	1963	0
156	20231116	184800	29505212	1963	1963	1963	1963	0
157	20231116	184700	29505212	1963	1963	1963	1963	0
158	20231116	184600	29505212	1963	1963	1963	1963	0
159	20231116	184500	29505212	1963	1963	1963	1963	0
160	20231116	184400	29505212	1963	1963	1963	1963	0
161	20231116	184300	29505212	1963	1963	1963	1963	0
162	20231116	184200	29505212	1963	1963	1963	1963	0
163	20231116	184100	29505212	1963	1963	1963	1963	0
164	20231116	184000	29505212	1963	1963	1963	1963	0
165	20231116	183900	29505212	1963	1963	1963	1963	0
166	20231116	183800	29505212	1963	1963	1963	1963	0
167	20231116	183700	29505212	1963	1963	1963	1963	0
168	20231116	183600	29505212	1963	1963	1963	1963	0
169	20231116	183500	29505212	1963	1963	1963	1963	0
170	20231116	183400	29505212	1963	1963	1963	1963	0
171	20231116	183300	29505212	1963	1963	1963	1963	0
172	20231116	183200	29505212	1963	1963	1963	1963	0
173	20231116	183100	29505212	1963	1963	1963	1963	0
174	20231116	183000	29505212	1963	1963	1963	1963	0
175	20231116	182900	29505212	1963	1963	1963	1963	0
176	20231116	182800	29505212	1963	1963	1963	1963	0
177	20231116	182700	29505212	1963	1963	1963	1963	0
178	20231116	182600	29505212	1963	1963	1963	1963	0
179	20231116	182500	29505212	1963	1963	1963	1963	0
180	20231116	182400	29505212	1963	1963	1963	1963	0
181	20231116	182300	29505212	1963	1963	1963	1963	0
182	20231116	182200	29505212	1963	1963	1963	1963	2
183	20231116	182100	29505212	1963	1963	1963	1963	0
184	20231116	182000	29505212	1963	1963	1963	1963	0
185	20231116	181900	29505212	1963	1963	1963	1963	0
186	20231116	181800	29505212	1963	1963	1963	1963	0
187	20231116	181700	29505212	1963	1963	1963	1963	0
188	20231116	181600	29505212	1963	1963	1963	1963	0
189	20231116	181500	29505212	1963	1963	1963	1963	0
190	20231116	181400	29505212	1963	1963	1963	1963	0
191	20231116	181300	29505212	1963	1963	1963	1963	0
192	20231116	181200	29505212	1963	1963	1963	1963	0
193	20231116	181100	29505212	1963	1963	1963	1963	0
194	20231116	181000	29505212	1963	1963	1963	1963	0
195	20231116	180900	29505212	1963	1963	1963	1963	0
196	20231116	180800	29505212	1963	1963	1963	1963	0
197	20231116	180700	29505212	1963	1963	1963	1963	0
198	20231116	180600	29505212	1963	1963	1963	1963	0
199	20231116	180500	29505212	1963	1963	1963	1963	0
200	20231116	180400	29505212	1963	1963	1963	1963	0
201	20231116	180300	29505212	1963	1963	1963	1963	0
202	20231116	180200	29505212	1963	1963	1963	1963	0
203	20231116	180100	29505212	1963	1963	1963	1963	0
204	20231116	180000	29505212	1963	1963	1963	1963	0
205	20231116	175900	29505212	1963	1963	1963	1963	0
206	20231116	175800	29505212	1963	1963	1963	1963	0
207	20231116	175700	29505212	1963	1963	1963	1963	0
208	20231116	175600	29505212	1963	1963	1963	1963	0
209	20231116	175500	29505212	1963	1963	1963	1963	0
210	20231116	175400	29505212	1963	1963	1963	1963	0
211	20231116	175300	29505212	1963	1963	1963	1963	0
212	20231116	175200	29505212	1963	1963	1963	1963	2
213	20231116	175100	29505212	1963	1963	1963	1963	0
214	20231116	175000	29505212	1963	1963	1963	1963	0
215	20231116	174900	29505212	1963	1963	1963	1963	0
216	20231116	174800	29505212	1963	1963	1963	1963	0
217	20231116	174700	29505212	1963	1963	1963	1963	0
218	20231116	174600	29505212	1963	1963	1963	1963	0
219	20231116	174500	29505212	1963	1963	1963	1963	0
220	20231116	174400	29505212	1963	1963	1963	1963	0
221	20231116	174300	29505212	1963	1963	1963	1963	0
222	20231116	174200	29505212	1963	1963	1963	1963	0
223	20231116	174100	29505212	1963	1963	1963	1963	0
224	20231116	174000	29505212	1963	1963	1963	1963	0
225	20231116	173900	29505212	1963	1963	1963	1963	0
226	20231116	173800	29505212	1963	1963	1963	1963	0
227	20231116	173700	29505212	1963	1963	1963	1963	0
228	20231116	173600	29505212	1963	1963	1963	1963	0
229	20231116	173500	29505212	1963	1963	1963	1963	0
230	20231116	173400	29505212	1963	1963	1963	1963	0
231	20231116	173300	29505212	1963	1963	1963	1963	0
232	20231116	173200	29505212	1963	1963	1963	1963	0
233	20231116	173100	29505212	1963	1963	1963	1963	0
234	20231116	173000	29505212	1963	1963	1963	1963	0
235	20231116	172900	29505212	1963	1963	1963	1963	0
236	20231116	172800	29505212	1963	1963	1963	1963	0
237	20231116	172700	29505212	1963	1963	1963	1963	0
238	20231116	172600	29505212	1963	1963	1963	1963	0
239	20231116	172500	29505212	1963	1963	1963	1963	0
240	20231116	172400	29505212	1963	1963	1963	1963	0
241	20231116	172300	29505212	1963	1963	1963	1963	0
242	20231116	172200	29505212	1963	1963	1963	1963	2
243	20231116	172100	29505212	1963	1963	1963	1963	0
244	20231116	172000	29505212	1963	1963	1963	1963	0
245	20231116	171900	29505212	1963	1963	1963	1963	0
246	20231116	171800	29505212	1963	1963	1963	1963	0
247	20231116	171700	29505212	1963	1963	1963	1963	0
248	20231116	171600	29505212	1963	1963	1963	1963	0
249	20231116	171500	29505212	1963	1963	1963	1963	0
250	20231116	171400	29505212	1963	1963	1963	1963	0
251	20231116	171300	29505212	1963	1963	1963	1963	0
252	20231116	171200	29505212	1963	1963	1963	1963	0
253	20231116	171100	29505212	1963	1963	1963	1963	0
254	20231116	171000	29505212	1963	1963	1963	1963	0
255	20231116	170900	29505212	1963	1963	1963	1963	0
256	20231116	170800	29505212	1963	1963	1963	1963	0
257	20231116	170700	29505212	1963	1963	1963	1963	0
258	20231116	170600	29505212	1963	1963	1963	1963	0
259	20231116	170500	29505212	1963	1963	1963	1963	0
260	20231116	170400	29505212	1963	1963	1963	1963	0
261	20231116	170300	29505212	1963	1963	1963	1963	0
262	20231116	170200	29505212	1963	1963	1963	1963	0
263	20231116	170100	29505212	1963	1963	1963	1963	0
264	20231116	170000	29505212	1963	1963	1963	1963	0
265	20231116	165900	29505212	1963	1963	1963	1963	0
266	20231116	165800	29505212	1963	1963	1963	1963	0
267	20231116	165700	29505212	1963	1963	1963	1963	0
268	20231116	165600	29505212	1963	1963	1963	1963	0
269	20231116	165500	29505212	1963	1963	1963	1963	0
270	20231116	165400	29505212	1963	1963	1963	1963	0
271	20231116	165300	29505212	1963	1963	1963	1963	0
272	20231116	165200	29505212	1963	1963	1963	1963	2
273	20231116	165100	29505212	1963	1963	1963	1963	0
274	20231116	165000	29505212	1963	1963	1963	1963	0
275	20231116	164900	29505212	1963	1963	1963	1963	0
276	20231116	164800	29505212	1963	1963	1963	1963	0
277	20231116	164700	29505212	1963	1963	1963	1963	0
278	20231116	164600	29505212	1963	1963	1963	1963	0
279	20231116	164500	29505212	1963	1963	1963	1963	0
280	20231116	164400	29505212	1963	1963	1963	1963	0
281	20231116	164300	29505212	1963	1963	1963	1963	0
282	20231116	164200	29505212	1963	1963	1963	1963	0
283	20231116	164100	29505212	1963	1963	1963	1963	0
284	20231116	164000	29505212	1963	1963	1963	1963	0
285	20231116	163900	29505212	1963	1963	1963	1963	0
286	20231116	163800	29505212	1963	1963	1963	1963	0
287	20231116	163700	29505212	1963	1963	1963	1963	0
288	20231116	163600	29505212	1963	1963	1963	1963	0
289	20231116	163500	29505212	1963	1963	1963	1963	0
290	20231116	163400	29505212	1963	1963	1963	1963	0
291	20231116	163300	29505212	1963	1963	1963	1963	0
292	20231116	163200	29505212	1963	1963	1963	1963	0
293	20231116	163100	29505212	1963	1963	1963	1963	0
294	20231116	163000	29505212	1963	1963	1963	1963	0
295	20231116	162900	29505212	1963	1963	1963	1963	0
296	20231116	162800	29505212	1963	1963	1963	1963	0
297	20231116	162700	29505212	1963	1963	1963	1963	0
298	20231116	162600	29505212	1963	1963	1963	1963	0
299	20231116	162500	29505212	1963	1963	1963	1963	0
300	20231116	162400	29505212	1963	1963	1963	1963	0
301	20231116	162300	29505212	1963	1963	1963	1963	0
302	20231116	162200	29505212	1963	1963	1963	1963	0
303	20231116	162100	29505212	1963	1963	1963	1963	0
304	20231116	162000	29505212	1963	1963	1963	1963	0
305	20231116	161900	29505212	1963	1963	1963	1963	0
306	20231116	161800	29505212	1963	1963	1963	1963	0
307	20231116	161700	29505212	1963	1963	1963	1963	2
308	20231116	161600	29501286	1963	1963	1963	1963	0
309	20231116	161500	29501286	1963	1963	1963	1963	0
310	20231116	161400	29501286	1963	1963	1963	1963	1
311	20231116	161300	29499323	1963	1963	1963	1963	0
312	20231116	161200	29499323	1963	1963	1963	1963	0
313	20231116	161100	29499323	1963	1963	1963	1963	2
314	20231116	161000	29495397	1965	1965	1965	1965	10
315	20231116	160900	29475747	1963	1963	1963	1963	1
316	20231116	160800	29473784	1963	1963	1963	1963	0
317	20231116	160700	29473784	1963	1963	1963	1963	0
318	20231116	160600	29473784	1963	1963	1963	1963	2
319	20231116	160500	29469858	1963	1963	1963	1963	0
320	20231116	160400	29469858	1963	1963	1963	1963	2
321	20231116	160300	29465932	1963	1963	1963	1963	2
322	20231116	160200	29462006	1963	1963	1963	1963	0
323	20231116	160100	29462006	1963	1963	1963	1963	1
324	20231116	160000	29460043	1963	1963	1963	1963	0
325	20231116	155900	29460043	1963	1963	1963	1963	0
326	20231116	155800	29460043	1963	1963	1963	1963	2
327	20231116	155700	29456117	1963	1963	1963	1963	0
328	20231116	155600	29456117	1963	1963	1963	1963	0
329	20231116	155500	29456117	1963	1963	1963	1963	0
330	20231116	155400	29456117	1963	1963	1963	1963	0
331	20231116	155300	29456117	1963	1963	1963	1963	3
332	20231116	155200	29450228	1965	1965	1965	1965	0
333	20231116	155100	29450228	1965	1965	1965	1965	0
334	20231116	155000	29450228	1965	1965	1965	1965	0
335	20231116	154900	29450228	1965	1964	1965	1964	10
336	20231116	154800	29430580	1963	1963	1963	1963	0
337	20231116	154700	29430580	1963	1963	1963	1963	0
338	20231116	154600	29430580	1963	1963	1963	1963	0
339	20231116	154500	29430580	1963	1962	1963	1962	5
340	20231116	154400	29420766	1959	1959	1959	1959	0
341	20231116	154300	29420766	1959	1959	1959	1959	0
342	20231116	154200	29420766	1959	1959	1959	1959	2
343	20231116	154100	29416848	1965	1965	1965	1965	0
344	20231116	154000	29416848	1965	1965	1965	1965	0
345	20231116	153900	29416848	1965	1965	1965	1965	0
346	20231116	153800	29416848	1965	1965	1965	1965	0
347	20231116	153700	29416848	1965	1962	1965	1962	10
348	20231116	153600	29397206	1959	1959	1959	1959	0
349	20231116	153500	29397206	1959	1959	1959	1959	0
350	20231116	153400	29397206	1959	1959	1959	1959	2
351	20231116	153300	29393288	1965	1965	1965	1965	0
352	20231116	153200	29393288	1965	1965	1965	1965	0
353	20231116	153100	29393288	1965	1965	1965	1965	0
354	20231116	153000	29393288	1965	1965	1965	1965	0
355	20231116	152900	29393288	1965	1965	1965	1965	0
356	20231116	152800	29393288	1965	1965	1965	1965	0
357	20231116	152700	29393288	1965	1960	1965	1960	10
358	20231116	152600	29373652	1959	1959	1959	1959	2
359	20231116	152500	29369734	1959	1959	1959	1959	0
360	20231116	152400	29369734	1959	1959	1959	1959	2
361	20231116	152300	29365816	1959	1959	1959	1959	0
362	20231116	152200	29365816	1959	1959	1959	1959	0
363	20231116	152100	29365816	1959	1959	1959	1959	2
364	20231116	152000	29361898	1965	1965	1965	1965	0
365	20231116	151900	29361898	1965	1965	1965	1965	0
366	20231116	151800	29361898	1965	1965	1965	1965	0
367	20231116	151700	29361898	1965	1965	1965	1965	0
368	20231116	151600	29361898	1965	1965	1965	1965	0
369	20231116	151500	29361898	1965	1965	1965	1965	0
370	20231116	151400	29361898	1965	1965	1965	1965	0
371	20231116	151300	29361898	1965	1962	1965	1962	10
372	20231116	151200	29342255	1958	1959	1959	1958	128
373	20231116	151100	29091560	1959	1959	1959	1959	0
374	20231116	151000	29091560	1959	1959	1959	1959	2
375	20231116	150900	29087642	1959	1959	1959	1959	0
376	20231116	150800	29087642	1959	1959	1959	1959	2
377	20231116	150700	29083724	1960	1960	1960	1960	40
378	20231116	150600	29005324	1960	1960	1960	1960	0
379	20231116	150500	29005324	1960	1959	1960	1959	12
380	20231116	150400	28981806	1959	1959	1959	1959	0
381	20231116	150300	28981806	1959	1959	1959	1959	0
382	20231116	150200	28981806	1959	1960	1960	1959	11
383	20231116	150100	28960247	1959	1959	1959	1959	0
384	20231116	150000	28960247	1959	1959	1959	1959	2
385	20231116	145900	28956329	1959	1959	1959	1959	0
386	20231116	145800	28956329	1959	1959	1959	1959	0
387	20231116	145700	28956329	1959	1959	1959	1959	2
388	20231116	145600	28952411	1959	1959	1959	1959	0
389	20231116	145500	28952411	1959	1959	1959	1959	0
390	20231116	145400	28952411	1959	1959	1959	1959	1
391	20231116	145300	28950452	1959	1959	1959	1959	0
392	20231116	145200	28950452	1959	1959	1959	1959	2
393	20231116	145100	28946534	1960	1960	1960	1960	10
394	20231116	145000	28926934	1959	1959	1959	1959	0
395	20231116	144900	28926934	1959	1960	1960	1959	12
396	20231116	144800	28903416	1959	1959	1959	1959	0
397	20231116	144700	28903416	1959	1959	1959	1959	2
398	20231116	144600	28899498	1959	1959	1959	1959	0
399	20231116	144500	28899498	1959	1959	1959	1959	0
400	20231116	144400	28899498	1959	1959	1959	1959	1
401	20231116	144300	28897539	1960	1960	1960	1960	0
402	20231116	144200	28897539	1960	1960	1960	1960	0
403	20231116	144100	28897539	1960	1959	1960	1959	12
404	20231116	144000	28874021	1959	1959	1959	1959	0
405	20231116	143900	28874021	1959	1959	1959	1959	2
406	20231116	143800	28870103	1959	1959	1959	1959	0
407	20231116	143700	28870103	1959	1959	1959	1959	0
408	20231116	143600	28870103	1959	1959	1959	1959	3
409	20231116	143500	28864226	1960	1960	1960	1960	32
410	20231116	143400	28801506	1965	1965	1965	1965	0
411	20231116	143300	28801506	1965	1965	1965	1965	0
412	20231116	143200	28801506	1965	1965	1965	1965	0
413	20231116	143100	28801506	1965	1965	1965	1965	0
414	20231116	143000	28801506	1965	1965	1965	1965	0
415	20231116	142900	28801506	1965	1965	1965	1965	0
416	20231116	142800	28801506	1965	1963	1965	1963	10
417	20231116	142700	28781861	1960	1960	1960	1960	0
418	20231116	142600	28781861	1960	1960	1960	1960	2400
419	20231116	142500	24077861	1960	1964	1964	1960	9395
420	20231116	142400	5659277	1965	1965	1965	1965	0
421	20231116	142300	5659277	1965	1964	1965	1964	12
422	20231116	142200	5635699	1965	1965	1965	1965	0
423	20231116	142100	5635699	1965	1965	1965	1965	10
424	20231116	142000	5616049	1964	1964	1964	1964	2
425	20231116	141900	5612121	1964	1964	1964	1964	0
426	20231116	141800	5612121	1964	1964	1964	1964	0
427	20231116	141700	5612121	1964	1964	1964	1964	1
428	20231116	141600	5610157	1964	1964	1964	1964	0
429	20231116	141500	5610157	1964	1964	1964	1964	2
430	20231116	141400	5606229	1965	1965	1965	1965	0
431	20231116	141300	5606229	1965	1965	1965	1965	10
432	20231116	141200	5586579	1964	1964	1964	1964	2
433	20231116	141100	5582651	1965	1965	1965	1965	440
434	20231116	141000	4718051	1965	1965	1965	1965	339
435	20231116	140900	4051916	1965	1965	1965	1965	0
436	20231116	140800	4051916	1965	1965	1965	1965	0
437	20231116	140700	4051916	1965	1965	1965	1965	1
438	20231116	140600	4049951	1966	1966	1966	1966	0
439	20231116	140500	4049951	1966	1966	1966	1966	0
440	20231116	140400	4049951	1966	1965	1966	1965	12
441	20231116	140300	4026361	1965	1965	1965	1965	0
442	20231116	140200	4026361	1965	1965	1965	1965	2
443	20231116	140100	4022431	1966	1966	1966	1966	0
444	20231116	140000	4022431	1966	1966	1966	1966	0
445	20231116	135900	4022431	1966	1965	1966	1965	11
446	20231116	135800	4000806	1966	1966	1966	1966	0
447	20231116	135700	4000806	1966	1966	1966	1966	10
448	20231116	135600	3981146	1965	1966	1966	1965	12
449	20231116	135500	3957556	1965	1965	1965	1965	0
450	20231116	135400	3957556	1965	1965	1965	1965	2
451	20231116	135300	3953626	1965	1965	1965	1965	0
452	20231116	135200	3953626	1965	1965	1965	1965	0
453	20231116	135100	3953626	1965	1965	1965	1965	0
454	20231116	135000	3953626	1965	1965	1965	1965	2
455	20231116	134900	3949696	1966	1966	1966	1966	10
456	20231116	134800	3930036	1965	1965	1965	1965	0
457	20231116	134700	3930036	1965	1965	1965	1965	2
458	20231116	134600	3926106	1966	1966	1966	1966	0
459	20231116	134500	3926106	1966	1966	1966	1966	10
460	20231116	134400	3906446	1965	1965	1965	1965	2
461	20231116	134300	3902516	1966	1966	1966	1966	0
462	20231116	134200	3902516	1966	1966	1966	1966	0
463	20231116	134100	3902516	1966	1966	1966	1966	0
464	20231116	134000	3902516	1966	1966	1966	1966	0
465	20231116	133900	3902516	1966	1966	1966	1966	0
466	20231116	133800	3902516	1966	1966	1966	1966	0
467	20231116	133700	3902516	1966	1966	1966	1966	0
468	20231116	133600	3902516	1966	1966	1966	1966	0
469	20231116	133500	3902516	1966	1966	1966	1966	0
470	20231116	133400	3902516	1966	1966	1966	1966	0
471	20231116	133300	3902516	1966	1966	1966	1966	0
472	20231116	133200	3902516	1966	1966	1966	1966	0
473	20231116	133100	3902516	1966	1966	1966	1966	0
474	20231116	133000	3902516	1966	1966	1966	1966	0
475	20231116	132900	3902516	1966	1966	1966	1966	0
476	20231116	132800	3902516	1966	1966	1966	1966	0
477	20231116	132700	3902516	1966	1966	1966	1966	0
478	20231116	132600	3902516	1966	1966	1966	1966	0
479	20231116	132500	3902516	1966	1966	1966	1966	0
480	20231116	132400	3902516	1966	1966	1966	1966	0
481	20231116	132300	3902516	1966	1966	1966	1966	0
482	20231116	132200	3902516	1966	1966	1966	1966	0
483	20231116	132100	3902516	1966	1966	1966	1966	0
484	20231116	132000	3902516	1966	1966	1966	1966	0
485	20231116	131900	3902516	1966	1966	1966	1966	0
486	20231116	131800	3902516	1966	1966	1966	1966	0
487	20231116	131700	3902516	1966	1966	1966	1966	0
488	20231116	131600	3902516	1966	1966	1966	1966	0
489	20231116	131500	3902516	1966	1966	1966	1966	0
490	20231116	131400	3902516	1966	1966	1966	1966	0
491	20231116	131300	3902516	1966	1966	1966	1966	0
492	20231116	131200	3902516	1966	1966	1966	1966	0
493	20231116	131100	3902516	1966	1966	1966	1966	0
494	20231116	131000	3902516	1966	1966	1966	1966	10
495	20231116	130900	3882856	1965	1965	1965	1965	0
496	20231116	130800	3882856	1965	1965	1965	1965	0
497	20231116	130700	3882856	1965	1965	1965	1965	0
498	20231116	130600	3882856	1965	1965	1965	1965	0
499	20231116	130500	3882856	1965	1965	1965	1965	0
500	20231116	130400	3882856	1965	1965	1965	1965	0
501	20231116	130300	3882856	1965	1965	1965	1965	0
502	20231116	130200	3882856	1965	1965	1965	1965	0
503	20231116	130100	3882856	1965	1965	1965	1965	240
504	20231116	130000	3411256	1966	1966	1966	1966	0
505	20231116	125900	3411256	1966	1966	1966	1966	0
506	20231116	125800	3411256	1966	1966	1966	1966	0
507	20231116	125700	3411256	1966	1966	1966	1966	0
508	20231116	125600	3411256	1966	1966	1966	1966	0
509	20231116	125500	3411256	1966	1966	1966	1966	0
510	20231116	125400	3411256	1966	1966	1966	1966	0
511	20231116	125300	3411256	1966	1966	1966	1966	0
512	20231116	125200	3411256	1966	1966	1966	1966	0
513	20231116	125100	3411256	1966	1966	1966	1966	0
514	20231116	125000	3411256	1966	1966	1966	1966	0
515	20231116	124900	3411256	1966	1966	1966	1966	0
516	20231116	124800	3411256	1966	1966	1966	1966	0
517	20231116	124700	3411256	1966	1966	1966	1966	0
518	20231116	124600	3411256	1966	1966	1966	1966	0
519	20231116	124500	3411256	1966	1966	1966	1966	0
520	20231116	124400	3411256	1966	1966	1966	1966	0
521	20231116	124300	3411256	1966	1966	1966	1966	0
522	20231116	124200	3411256	1966	1966	1966	1966	0
523	20231116	124100	3411256	1966	1966	1966	1966	0
524	20231116	124000	3411256	1966	1966	1966	1966	0
525	20231116	123900	3411256	1966	1966	1966	1966	0
526	20231116	123800	3411256	1966	1966	1966	1966	0
527	20231116	123700	3411256	1966	1966	1966	1966	0
528	20231116	123600	3411256	1966	1966	1966	1966	0
529	20231116	123500	3411256	1966	1966	1966	1966	0
530	20231116	123400	3411256	1966	1966	1966	1966	0
531	20231116	123300	3411256	1966	1966	1966	1966	0
532	20231116	123200	3411256	1966	1966	1966	1966	0
533	20231116	123100	3411256	1966	1966	1966	1966	0
534	20231116	123000	3411256	1966	1966	1966	1966	0
535	20231116	122900	3411256	1966	1966	1966	1966	0
536	20231116	122800	3411256	1966	1966	1966	1966	0
537	20231116	122700	3411256	1966	1966	1966	1966	0
538	20231116	122600	3411256	1966	1966	1966	1966	0
539	20231116	122500	3411256	1966	1966	1966	1966	0
540	20231116	122400	3411256	1966	1966	1966	1966	0
541	20231116	122300	3411256	1966	1966	1966	1966	0
542	20231116	122200	3411256	1966	1966	1966	1966	0
543	20231116	122100	3411256	1966	1966	1966	1966	0
544	20231116	122000	3411256	1966	1966	1966	1966	0
545	20231116	121900	3411256	1966	1966	1966	1966	0
546	20231116	121800	3411256	1966	1966	1966	1966	0
547	20231116	121700	3411256	1966	1966	1966	1966	0
548	20231116	121600	3411256	1966	1966	1966	1966	0
549	20231116	121500	3411256	1966	1966	1966	1966	0
550	20231116	121400	3411256	1966	1966	1966	1966	0
551	20231116	121300	3411256	1966	1966	1966	1966	0
552	20231116	121200	3411256	1966	1966	1966	1966	0
553	20231116	121100	3411256	1966	1966	1966	1966	0
554	20231116	121000	3411256	1966	1966	1966	1966	0
555	20231116	120900	3411256	1966	1966	1966	1966	0
556	20231116	120800	3411256	1966	1966	1966	1966	0
557	20231116	120700	3411256	1966	1966	1966	1966	0
558	20231116	120600	3411256	1966	1966	1966	1966	250
559	20231116	120500	2919756	1966	1966	1966	1966	0
560	20231116	120400	2919756	1966	1966	1966	1966	5
561	20231116	120300	2909926	1966	1966	1966	1966	0
562	20231116	120200	2909926	1966	1966	1966	1966	0
563	20231116	120100	2909926	1966	1966	1966	1966	0
564	20231116	120000	2909926	1966	1966	1966	1966	0
565	20231116	115900	2909926	1966	1966	1966	1966	0
566	20231116	115800	2909926	1966	1966	1966	1966	0
567	20231116	115700	2909926	1966	1966	1966	1966	0
568	20231116	115600	2909926	1966	1966	1966	1966	272
569	20231116	115500	2375174	1967	1967	1967	1967	0
570	20231116	115400	2375174	1967	1967	1967	1967	0
571	20231116	115300	2375174	1967	1967	1967	1967	0
572	20231116	115200	2375174	1967	1967	1967	1967	1
573	20231116	115100	2373207	1967	1967	1967	1967	0
574	20231116	115000	2373207	1967	1967	1967	1967	0
575	20231116	114900	2373207	1967	1967	1967	1967	0
576	20231116	114800	2373207	1967	1967	1967	1967	0
577	20231116	114700	2373207	1967	1967	1967	1967	0
578	20231116	114600	2373207	1967	1967	1967	1967	0
579	20231116	114500	2373207	1967	1967	1967	1967	0
580	20231116	114400	2373207	1967	1967	1967	1967	0
581	20231116	114300	2373207	1967	1967	1967	1967	0
582	20231116	114200	2373207	1967	1967	1967	1967	200
583	20231116	114100	1979807	1966	1966	1966	1966	0
584	20231116	114000	1979807	1966	1966	1966	1966	0
585	20231116	113900	1979807	1966	1966	1966	1966	0
586	20231116	113800	1979807	1966	1966	1966	1966	0
587	20231116	113700	1979807	1966	1966	1966	1966	0
588	20231116	113600	1979807	1966	1966	1966	1966	0
589	20231116	113500	1979807	1966	1966	1966	1966	0
590	20231116	113400	1979807	1966	1966	1966	1966	0
591	20231116	113300	1979807	1966	1966	1966	1966	0
592	20231116	113200	1979807	1966	1966	1966	1966	0
593	20231116	113100	1979807	1966	1966	1966	1966	0
594	20231116	113000	1979807	1966	1966	1966	1966	0
595	20231116	112900	1979807	1966	1966	1966	1966	0
596	20231116	112800	1979807	1966	1966	1966	1966	0
597	20231116	112700	1979807	1966	1966	1966	1966	26
598	20231116	112600	1928691	1967	1967	1967	1967	0
599	20231116	112500	1928691	1967	1967	1967	1967	0
600	20231116	112400	1928691	1967	1967	1967	1967	0
601	20231116	112300	1928691	1967	1967	1967	1967	0
602	20231116	112200	1928691	1967	1967	1967	1967	0
603	20231116	112100	1928691	1967	1967	1967	1967	0
604	20231116	112000	1928691	1967	1967	1967	1967	0
605	20231116	111900	1928691	1967	1967	1967	1967	0
606	20231116	111800	1928691	1967	1967	1967	1967	0
607	20231116	111700	1928691	1967	1967	1967	1967	0
608	20231116	111600	1928691	1967	1967	1967	1967	0
609	20231116	111500	1928691	1967	1967	1967	1967	4
610	20231116	111400	1920823	1967	1967	1967	1967	0
611	20231116	111300	1920823	1967	1967	1967	1967	0
612	20231116	111200	1920823	1967	1967	1967	1967	0
613	20231116	111100	1920823	1967	1967	1967	1967	0
614	20231116	111000	1920823	1967	1967	1967	1967	0
615	20231116	110900	1920823	1967	1967	1967	1967	0
616	20231116	110800	1920823	1967	1967	1967	1967	0
617	20231116	110700	1920823	1967	1967	1967	1967	0
618	20231116	110600	1920823	1967	1967	1967	1967	10
619	20231116	110500	1901153	1966	1966	1966	1966	0
620	20231116	110400	1901153	1966	1966	1966	1966	0
621	20231116	110300	1901153	1966	1966	1966	1966	0
622	20231116	110200	1901153	1966	1966	1966	1966	0
623	20231116	110100	1901153	1966	1966	1966	1966	36
624	20231116	110000	1830377	1967	1967	1967	1967	0
625	20231116	105900	1830377	1967	1967	1967	1967	0
626	20231116	105800	1830377	1967	1967	1967	1967	0
627	20231116	105700	1830377	1967	1967	1967	1967	0
628	20231116	105600	1830377	1967	1967	1967	1967	0
629	20231116	105500	1830377	1967	1967	1967	1967	0
630	20231116	105400	1830377	1967	1967	1967	1967	0
631	20231116	105300	1830377	1967	1967	1967	1967	0
632	20231116	105200	1830377	1967	1967	1967	1967	0
633	20231116	105100	1830377	1967	1967	1967	1967	0
634	20231116	105000	1830377	1967	1967	1967	1967	0
635	20231116	104900	1830377	1967	1967	1967	1967	0
636	20231116	104800	1830377	1967	1967	1967	1967	0
637	20231116	104700	1830377	1967	1967	1967	1967	0
638	20231116	104600	1830377	1967	1967	1967	1967	0
639	20231116	104500	1830377	1967	1967	1967	1967	0
640	20231116	104400	1830377	1967	1967	1967	1967	0
641	20231116	104300	1830377	1967	1967	1967	1967	10
642	20231116	104200	1810707	1967	1967	1967	1967	0
643	20231116	104100	1810707	1967	1967	1967	1967	0
644	20231116	104000	1810707	1967	1967	1967	1967	0
645	20231116	103900	1810707	1967	1967	1967	1967	0
646	20231116	103800	1810707	1967	1967	1967	1967	0
647	20231116	103700	1810707	1967	1967	1967	1967	0
648	20231116	103600	1810707	1967	1967	1967	1967	0
649	20231116	103500	1810707	1967	1967	1967	1967	0
650	20231116	103400	1810707	1967	1967	1967	1967	0
651	20231116	103300	1810707	1967	1967	1967	1967	1
652	20231116	103200	1808740	1967	1967	1967	1967	0
653	20231116	103100	1808740	1967	1967	1967	1967	0
654	20231116	103000	1808740	1967	1967	1967	1967	0
655	20231116	102900	1808740	1967	1967	1967	1967	0
656	20231116	102800	1808740	1967	1967	1967	1967	0
657	20231116	102700	1808740	1967	1967	1967	1967	0
658	20231116	102600	1808740	1967	1967	1967	1967	0
659	20231116	102500	1808740	1967	1967	1967	1967	0
660	20231116	102400	1808740	1967	1967	1967	1967	0
661	20231116	102300	1808740	1967	1967	1967	1967	0
662	20231116	102200	1808740	1967	1967	1967	1967	0
663	20231116	102100	1808740	1967	1967	1967	1967	0
664	20231116	102000	1808740	1967	1967	1967	1967	0
665	20231116	101900	1808740	1967	1967	1967	1967	0
666	20231116	101800	1808740	1967	1967	1967	1967	0
667	20231116	101700	1808740	1967	1967	1967	1967	0
668	20231116	101600	1808740	1967	1967	1967	1967	10
669	20231116	101500	1789070	1966	1966	1966	1966	0
670	20231116	101400	1789070	1966	1966	1966	1966	0
671	20231116	101300	1789070	1966	1966	1966	1966	0
672	20231116	101200	1789070	1966	1966	1966	1966	0
673	20231116	101100	1789070	1966	1966	1966	1966	0
674	20231116	101000	1789070	1966	1966	1966	1966	0
675	20231116	100900	1789070	1966	1966	1966	1966	0
676	20231116	100800	1789070	1966	1966	1966	1966	0
677	20231116	100700	1789070	1966	1966	1966	1966	0
678	20231116	100600	1789070	1966	1966	1966	1966	900
679	20231116	100500	19670	1967	1967	1967	1967	0
680	20231116	100400	19670	1967	1967	1967	1967	10
681	20231116	100300	0	1961	1961	1961	1961	0
682	20231116	100200	0	1961	1961	1961	1961	0
683	20231116	100100	0	1961	1961	1961	1961	0
684	20231116	100000	0	1961	1961	1961	1961	0