KissMeData/299170/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	205200	83483154	1979	1979	1979	1979	63
3	20231116	205100	83483154	1979	1979	1979	1979	0
4	20231116	205000	83483154	1979	1979	1979	1979	0
5	20231116	204900	83483154	1979	1979	1979	1979	0
6	20231116	204800	83483154	1979	1979	1979	1979	0
7	20231116	204700	83483154	1979	1979	1979	1979	0
8	20231116	204600	83483154	1979	1979	1979	1979	0
9	20231116	204500	83483154	1979	1979	1979	1979	0
10	20231116	204400	83483154	1979	1979	1979	1979	0
11	20231116	204300	83483154	1979	1979	1979	1979	0
12	20231116	204200	83483154	1979	1979	1979	1979	0
13	20231116	204100	83483154	1979	1979	1979	1979	0
14	20231116	204000	83483154	1979	1979	1979	1979	0
15	20231116	203900	83483154	1979	1979	1979	1979	0
16	20231116	203800	83483154	1979	1979	1979	1979	0
17	20231116	203700	83483154	1979	1979	1979	1979	0
18	20231116	203600	83483154	1979	1979	1979	1979	0
19	20231116	203500	83483154	1979	1979	1979	1979	0
20	20231116	203400	83483154	1979	1979	1979	1979	0
21	20231116	203300	83483154	1979	1979	1979	1979	0
22	20231116	203200	83483154	1979	1979	1979	1979	0
23	20231116	203100	83483154	1979	1979	1979	1979	0
24	20231116	203000	83483154	1979	1979	1979	1979	0
25	20231116	202900	83483154	1979	1979	1979	1979	0
26	20231116	202800	83483154	1979	1979	1979	1979	0
27	20231116	202700	83483154	1979	1979	1979	1979	0
28	20231116	202600	83483154	1979	1979	1979	1979	0
29	20231116	202500	83483154	1979	1979	1979	1979	0
30	20231116	202400	83483154	1979	1979	1979	1979	0
31	20231116	202300	83483154	1979	1979	1979	1979	0
32	20231116	202200	83483154	1979	1979	1979	1979	63
33	20231116	202100	83483154	1979	1979	1979	1979	0
34	20231116	202000	83483154	1979	1979	1979	1979	0
35	20231116	201900	83483154	1979	1979	1979	1979	0
36	20231116	201800	83483154	1979	1979	1979	1979	0
37	20231116	201700	83483154	1979	1979	1979	1979	0
38	20231116	201600	83483154	1979	1979	1979	1979	0
39	20231116	201500	83483154	1979	1979	1979	1979	0
40	20231116	201400	83483154	1979	1979	1979	1979	0
41	20231116	201300	83483154	1979	1979	1979	1979	0
42	20231116	201200	83483154	1979	1979	1979	1979	0
43	20231116	201100	83483154	1979	1979	1979	1979	0
44	20231116	201000	83483154	1979	1979	1979	1979	0
45	20231116	200900	83483154	1979	1979	1979	1979	0
46	20231116	200800	83483154	1979	1979	1979	1979	0
47	20231116	200700	83483154	1979	1979	1979	1979	0
48	20231116	200600	83483154	1979	1979	1979	1979	0
49	20231116	200500	83483154	1979	1979	1979	1979	0
50	20231116	200400	83483154	1979	1979	1979	1979	0
51	20231116	200300	83483154	1979	1979	1979	1979	0
52	20231116	200200	83483154	1979	1979	1979	1979	0
53	20231116	200100	83483154	1979	1979	1979	1979	0
54	20231116	200000	83483154	1979	1979	1979	1979	0
55	20231116	195900	83483154	1979	1979	1979	1979	0
56	20231116	195800	83483154	1979	1979	1979	1979	0
57	20231116	195700	83483154	1979	1979	1979	1979	0
58	20231116	195600	83483154	1979	1979	1979	1979	0
59	20231116	195500	83483154	1979	1979	1979	1979	0
60	20231116	195400	83483154	1979	1979	1979	1979	0
61	20231116	195300	83483154	1979	1979	1979	1979	0
62	20231116	195200	83483154	1979	1979	1979	1979	63
63	20231116	195100	83483154	1979	1979	1979	1979	0
64	20231116	195000	83483154	1979	1979	1979	1979	0
65	20231116	194900	83483154	1979	1979	1979	1979	0
66	20231116	194800	83483154	1979	1979	1979	1979	0
67	20231116	194700	83483154	1979	1979	1979	1979	0
68	20231116	194600	83483154	1979	1979	1979	1979	0
69	20231116	194500	83483154	1979	1979	1979	1979	0
70	20231116	194400	83483154	1979	1979	1979	1979	0
71	20231116	194300	83483154	1979	1979	1979	1979	0
72	20231116	194200	83483154	1979	1979	1979	1979	0
73	20231116	194100	83483154	1979	1979	1979	1979	0
74	20231116	194000	83483154	1979	1979	1979	1979	0
75	20231116	193900	83483154	1979	1979	1979	1979	0
76	20231116	193800	83483154	1979	1979	1979	1979	0
77	20231116	193700	83483154	1979	1979	1979	1979	0
78	20231116	193600	83483154	1979	1979	1979	1979	0
79	20231116	193500	83483154	1979	1979	1979	1979	0
80	20231116	193400	83483154	1979	1979	1979	1979	0
81	20231116	193300	83483154	1979	1979	1979	1979	0
82	20231116	193200	83483154	1979	1979	1979	1979	0
83	20231116	193100	83483154	1979	1979	1979	1979	0
84	20231116	193000	83483154	1979	1979	1979	1979	0
85	20231116	192900	83483154	1979	1979	1979	1979	0
86	20231116	192800	83483154	1979	1979	1979	1979	0
87	20231116	192700	83483154	1979	1979	1979	1979	0
88	20231116	192600	83483154	1979	1979	1979	1979	0
89	20231116	192500	83483154	1979	1979	1979	1979	0
90	20231116	192400	83483154	1979	1979	1979	1979	0
91	20231116	192300	83483154	1979	1979	1979	1979	0
92	20231116	192200	83483154	1979	1979	1979	1979	63
93	20231116	192100	83483154	1979	1979	1979	1979	0
94	20231116	192000	83483154	1979	1979	1979	1979	0
95	20231116	191900	83483154	1979	1979	1979	1979	0
96	20231116	191800	83483154	1979	1979	1979	1979	0
97	20231116	191700	83483154	1979	1979	1979	1979	0
98	20231116	191600	83483154	1979	1979	1979	1979	0
99	20231116	191500	83483154	1979	1979	1979	1979	0
100	20231116	191400	83483154	1979	1979	1979	1979	0
101	20231116	191300	83483154	1979	1979	1979	1979	0
102	20231116	191200	83483154	1979	1979	1979	1979	0
103	20231116	191100	83483154	1979	1979	1979	1979	0
104	20231116	191000	83483154	1979	1979	1979	1979	0
105	20231116	190900	83483154	1979	1979	1979	1979	0
106	20231116	190800	83483154	1979	1979	1979	1979	0
107	20231116	190700	83483154	1979	1979	1979	1979	0
108	20231116	190600	83483154	1979	1979	1979	1979	0
109	20231116	190500	83483154	1979	1979	1979	1979	0
110	20231116	190400	83483154	1979	1979	1979	1979	0
111	20231116	190300	83483154	1979	1979	1979	1979	0
112	20231116	190200	83483154	1979	1979	1979	1979	0
113	20231116	190100	83483154	1979	1979	1979	1979	0
114	20231116	190000	83483154	1979	1979	1979	1979	0
115	20231116	185900	83483154	1979	1979	1979	1979	0
116	20231116	185800	83483154	1979	1979	1979	1979	0
117	20231116	185700	83483154	1979	1979	1979	1979	0
118	20231116	185600	83483154	1979	1979	1979	1979	0
119	20231116	185500	83483154	1979	1979	1979	1979	0
120	20231116	185400	83483154	1979	1979	1979	1979	0
121	20231116	185300	83483154	1979	1979	1979	1979	0
122	20231116	185200	83483154	1979	1979	1979	1979	63
123	20231116	185100	83483154	1979	1979	1979	1979	0
124	20231116	185000	83483154	1979	1979	1979	1979	0
125	20231116	184900	83483154	1979	1979	1979	1979	0
126	20231116	184800	83483154	1979	1979	1979	1979	0
127	20231116	184700	83483154	1979	1979	1979	1979	0
128	20231116	184600	83483154	1979	1979	1979	1979	0
129	20231116	184500	83483154	1979	1979	1979	1979	0
130	20231116	184400	83483154	1979	1979	1979	1979	0
131	20231116	184300	83483154	1979	1979	1979	1979	0
132	20231116	184200	83483154	1979	1979	1979	1979	0
133	20231116	184100	83483154	1979	1979	1979	1979	0
134	20231116	184000	83483154	1979	1979	1979	1979	0
135	20231116	183900	83483154	1979	1979	1979	1979	0
136	20231116	183800	83483154	1979	1979	1979	1979	0
137	20231116	183700	83483154	1979	1979	1979	1979	0
138	20231116	183600	83483154	1979	1979	1979	1979	0
139	20231116	183500	83483154	1979	1979	1979	1979	0
140	20231116	183400	83483154	1979	1979	1979	1979	0
141	20231116	183300	83483154	1979	1979	1979	1979	0
142	20231116	183200	83483154	1979	1979	1979	1979	0
143	20231116	183100	83483154	1979	1979	1979	1979	0
144	20231116	183000	83483154	1979	1979	1979	1979	0
145	20231116	182900	83483154	1979	1979	1979	1979	0
146	20231116	182800	83483154	1979	1979	1979	1979	0
147	20231116	182700	83483154	1979	1979	1979	1979	0
148	20231116	182600	83483154	1979	1979	1979	1979	0
149	20231116	182500	83483154	1979	1979	1979	1979	0
150	20231116	182400	83483154	1979	1979	1979	1979	0
151	20231116	182300	83483154	1979	1979	1979	1979	0
152	20231116	182200	83483154	1979	1979	1979	1979	63
153	20231116	182100	83483154	1979	1979	1979	1979	0
154	20231116	182000	83483154	1979	1979	1979	1979	0
155	20231116	181900	83483154	1979	1979	1979	1979	0
156	20231116	181800	83483154	1979	1979	1979	1979	0
157	20231116	181700	83483154	1979	1979	1979	1979	0
158	20231116	181600	83483154	1979	1979	1979	1979	0
159	20231116	181500	83483154	1979	1979	1979	1979	0
160	20231116	181400	83483154	1979	1979	1979	1979	0
161	20231116	181300	83483154	1979	1979	1979	1979	0
162	20231116	181200	83483154	1979	1979	1979	1979	0
163	20231116	181100	83483154	1979	1979	1979	1979	0
164	20231116	181000	83483154	1979	1979	1979	1979	0
165	20231116	180900	83483154	1979	1979	1979	1979	0
166	20231116	180800	83483154	1979	1979	1979	1979	0
167	20231116	180700	83483154	1979	1979	1979	1979	0
168	20231116	180600	83483154	1979	1979	1979	1979	0
169	20231116	180500	83483154	1979	1979	1979	1979	0
170	20231116	180400	83483154	1979	1979	1979	1979	0
171	20231116	180300	83483154	1979	1979	1979	1979	0
172	20231116	180200	83483154	1979	1979	1979	1979	0
173	20231116	180100	83483154	1979	1979	1979	1979	0
174	20231116	180000	83483154	1979	1979	1979	1979	0
175	20231116	175900	83483154	1979	1979	1979	1979	0
176	20231116	175800	83483154	1979	1979	1979	1979	0
177	20231116	175700	83483154	1979	1979	1979	1979	0
178	20231116	175600	83483154	1979	1979	1979	1979	0
179	20231116	175500	83483154	1979	1979	1979	1979	0
180	20231116	175400	83483154	1979	1979	1979	1979	0
181	20231116	175300	83483154	1979	1979	1979	1979	0
182	20231116	175200	83483154	1979	1979	1979	1979	63
183	20231116	175100	83483154	1979	1979	1979	1979	0
184	20231116	175000	83483154	1979	1979	1979	1979	0
185	20231116	174900	83483154	1979	1979	1979	1979	0
186	20231116	174800	83483154	1979	1979	1979	1979	0
187	20231116	174700	83483154	1979	1979	1979	1979	0
188	20231116	174600	83483154	1979	1979	1979	1979	0
189	20231116	174500	83483154	1979	1979	1979	1979	0
190	20231116	174400	83483154	1979	1979	1979	1979	0
191	20231116	174300	83483154	1979	1979	1979	1979	0
192	20231116	174200	83483154	1979	1979	1979	1979	0
193	20231116	174100	83483154	1979	1979	1979	1979	0
194	20231116	174000	83483154	1979	1979	1979	1979	0
195	20231116	173900	83483154	1979	1979	1979	1979	0
196	20231116	173800	83483154	1979	1979	1979	1979	0
197	20231116	173700	83483154	1979	1979	1979	1979	0
198	20231116	173600	83483154	1979	1979	1979	1979	0
199	20231116	173500	83483154	1979	1979	1979	1979	0
200	20231116	173400	83483154	1979	1979	1979	1979	0
201	20231116	173300	83483154	1979	1979	1979	1979	0
202	20231116	173200	83483154	1979	1979	1979	1979	0
203	20231116	173100	83483154	1979	1979	1979	1979	0
204	20231116	173000	83483154	1979	1979	1979	1979	0
205	20231116	172900	83483154	1979	1979	1979	1979	0
206	20231116	172800	83483154	1979	1979	1979	1979	0
207	20231116	172700	83483154	1979	1979	1979	1979	0
208	20231116	172600	83483154	1979	1979	1979	1979	0
209	20231116	172500	83483154	1979	1979	1979	1979	0
210	20231116	172400	83483154	1979	1979	1979	1979	0
211	20231116	172300	83483154	1979	1979	1979	1979	0
212	20231116	172200	83483154	1979	1979	1979	1979	63
213	20231116	172100	83483154	1979	1979	1979	1979	0
214	20231116	172000	83483154	1979	1979	1979	1979	0
215	20231116	171900	83483154	1979	1979	1979	1979	0
216	20231116	171800	83483154	1979	1979	1979	1979	0
217	20231116	171700	83483154	1979	1979	1979	1979	0
218	20231116	171600	83483154	1979	1979	1979	1979	0
219	20231116	171500	83483154	1979	1979	1979	1979	0
220	20231116	171400	83483154	1979	1979	1979	1979	0
221	20231116	171300	83483154	1979	1979	1979	1979	0
222	20231116	171200	83483154	1979	1979	1979	1979	0
223	20231116	171100	83483154	1979	1979	1979	1979	0
224	20231116	171000	83483154	1979	1979	1979	1979	0
225	20231116	170900	83483154	1979	1979	1979	1979	0
226	20231116	170800	83483154	1979	1979	1979	1979	0
227	20231116	170700	83483154	1979	1979	1979	1979	0
228	20231116	170600	83483154	1979	1979	1979	1979	0
229	20231116	170500	83483154	1979	1979	1979	1979	0
230	20231116	170400	83483154	1979	1979	1979	1979	0
231	20231116	170300	83483154	1979	1979	1979	1979	0
232	20231116	170200	83483154	1979	1979	1979	1979	0
233	20231116	170100	83483154	1979	1979	1979	1979	0
234	20231116	170000	83483154	1979	1979	1979	1979	0
235	20231116	165900	83483154	1979	1979	1979	1979	0
236	20231116	165800	83483154	1979	1979	1979	1979	0
237	20231116	165700	83483154	1979	1979	1979	1979	0
238	20231116	165600	83483154	1979	1979	1979	1979	0
239	20231116	165500	83483154	1979	1979	1979	1979	0
240	20231116	165400	83483154	1979	1979	1979	1979	0
241	20231116	165300	83483154	1979	1979	1979	1979	0
242	20231116	165200	83483154	1979	1979	1979	1979	63
243	20231116	165100	83483154	1979	1979	1979	1979	0
244	20231116	165000	83483154	1979	1979	1979	1979	0
245	20231116	164900	83483154	1979	1979	1979	1979	0
246	20231116	164800	83483154	1979	1979	1979	1979	0
247	20231116	164700	83483154	1979	1979	1979	1979	0
248	20231116	164600	83483154	1979	1979	1979	1979	0
249	20231116	164500	83483154	1979	1979	1979	1979	0
250	20231116	164400	83483154	1979	1979	1979	1979	0
251	20231116	164300	83483154	1979	1979	1979	1979	0
252	20231116	164200	83483154	1979	1979	1979	1979	0
253	20231116	164100	83483154	1979	1979	1979	1979	0
254	20231116	164000	83483154	1979	1979	1979	1979	0
255	20231116	163900	83483154	1979	1979	1979	1979	0
256	20231116	163800	83483154	1979	1979	1979	1979	0
257	20231116	163700	83483154	1979	1979	1979	1979	0
258	20231116	163600	83483154	1979	1979	1979	1979	0
259	20231116	163500	83483154	1979	1979	1979	1979	0
260	20231116	163400	83483154	1979	1979	1979	1979	0
261	20231116	163300	83483154	1979	1979	1979	1979	0
262	20231116	163200	83483154	1979	1979	1979	1979	0
263	20231116	163100	83483154	1979	1979	1979	1979	0
264	20231116	163000	83483154	1979	1979	1979	1979	63
265	20231116	162900	83358477	1978	1978	1978	1978	0
266	20231116	162800	83358477	1978	1978	1978	1978	0
267	20231116	162700	83358477	1978	1978	1978	1978	0
268	20231116	162600	83358477	1978	1978	1978	1978	0
269	20231116	162500	83358477	1978	1978	1978	1978	0
270	20231116	162400	83358477	1978	1978	1978	1978	0
271	20231116	162300	83358477	1978	1978	1978	1978	0
272	20231116	162200	83358477	1978	1978	1978	1978	0
273	20231116	162100	83358477	1978	1978	1978	1978	0
274	20231116	162000	83358477	1978	1978	1978	1978	0
275	20231116	161900	83358477	1978	1965	1978	1965	18
276	20231116	161800	83323094	1978	1978	1978	1978	1
277	20231116	161700	83321116	1965	1964	1965	1964	250
278	20231116	161600	82829877	1964	1963	1964	1963	47
279	20231116	161500	82737575	1964	1964	1964	1964	1
280	20231116	161400	82735611	1963	1963	1963	1963	16
281	20231116	161300	82704203	1963	1963	1963	1963	22
282	20231116	161200	82661017	1963	1964	1964	1963	29
283	20231116	161100	82604084	1965	1965	1965	1965	824
284	20231116	161000	80984924	1965	1966	1966	1965	75
285	20231116	160900	80837489	1965	1973	1973	1965	1880
286	20231116	160800	77138219	1973	1975	1975	1973	139
287	20231116	160700	76863781	1975	1976	1976	1975	110
288	20231116	160600	76646438	1976	1976	1976	1976	6
289	20231116	160500	76634582	1978	1978	1978	1978	0
290	20231116	160400	76634582	1978	1978	1978	1978	3
291	20231116	160300	76628648	1978	1978	1978	1978	38
292	20231116	160200	76553484	1978	1978	1978	1978	10
293	20231116	160100	76533704	1976	1976	1976	1976	0
294	20231116	160000	76533704	1976	1976	1976	1976	0
295	20231116	155900	76533704	1976	1976	1976	1976	0
296	20231116	155800	76533704	1976	1976	1976	1976	0
297	20231116	155700	76533704	1976	1976	1976	1976	0
298	20231116	155600	76533704	1976	1976	1976	1976	0
299	20231116	155500	76533704	1976	1976	1976	1976	0
300	20231116	155400	76533704	1976	1976	1976	1976	0
301	20231116	155300	76533704	1976	1975	1976	1975	18
302	20231116	155200	76498153	1974	1973	1974	1973	53
303	20231116	155100	76393543	1973	1973	1973	1973	12
304	20231116	155000	76369867	1973	1973	1973	1973	12
305	20231116	154900	76346191	1973	1973	1973	1973	0
306	20231116	154800	76346191	1973	1973	1973	1973	0
307	20231116	154700	76346191	1973	1973	1973	1973	0
308	20231116	154600	76346191	1973	1973	1973	1973	0
309	20231116	154500	76346191	1973	1973	1973	1973	0
310	20231116	154400	76346191	1973	1971	1973	1971	463
311	20231116	154300	75433079	1968	1968	1968	1968	0
312	20231116	154200	75433079	1968	1968	1968	1968	0
313	20231116	154100	75433079	1968	1966	1968	1966	57
314	20231116	154000	75320993	1965	1965	1965	1965	0
315	20231116	153900	75320993	1965	1965	1965	1965	32
316	20231116	153800	75258113	1965	1965	1965	1965	0
317	20231116	153700	75258113	1965	1965	1965	1965	0
318	20231116	153600	75258113	1965	1964	1965	1964	53
319	20231116	153500	75153987	1964	1964	1964	1964	8
320	20231116	153400	75138275	1967	1967	1967	1967	0
321	20231116	153300	75138275	1967	1967	1967	1967	0
322	20231116	153200	75138275	1967	1967	1967	1967	0
323	20231116	153100	75138275	1967	1965	1967	1965	500
324	20231116	153000	74154818	1963	1964	1964	1963	28
325	20231116	152900	74099832	1963	1963	1963	1963	10
326	20231116	152800	74080202	1963	1963	1963	1963	10
327	20231116	152700	74060572	1963	1963	1963	1963	15
328	20231116	152600	74031127	1963	1964	1964	1963	165
329	20231116	152500	73707173	1964	1969	1969	1964	1438
330	20231116	152400	70879963	1970	1970	1970	1970	0
331	20231116	152300	70879963	1970	1970	1970	1970	0
332	20231116	152200	70879963	1970	1970	1970	1970	0
333	20231116	152100	70879963	1970	1970	1970	1970	0
334	20231116	152000	70879963	1970	1970	1970	1970	0
335	20231116	151900	70879963	1970	1970	1970	1970	0
336	20231116	151800	70879963	1970	1970	1970	1970	1
337	20231116	151700	70877993	1968	1968	1968	1968	10
338	20231116	151600	70858313	1972	1972	1972	1972	1
339	20231116	151500	70856341	1968	1970	1970	1968	200
340	20231116	151400	70462455	1970	1971	1971	1970	517
341	20231116	151300	69443493	1971	1978	1978	1971	1421
342	20231116	151200	66638203	1978	1978	1978	1978	30
343	20231116	151100	66578863	1978	1978	1978	1978	0
344	20231116	151000	66578863	1978	1978	1978	1978	6
345	20231116	150900	66566995	1978	1978	1978	1978	0
346	20231116	150800	66566995	1978	1978	1978	1978	0
347	20231116	150700	66566995	1978	1978	1978	1978	6
348	20231116	150600	66555127	1978	1978	1978	1978	0
349	20231116	150500	66555127	1978	1978	1978	1978	0
350	20231116	150400	66555127	1978	1978	1978	1978	46
351	20231116	150300	66464139	1978	1978	1978	1978	18
352	20231116	150200	66428535	1978	1979	1979	1978	112
353	20231116	150100	66206899	1979	1980	1980	1979	133
354	20231116	150000	65943634	1980	1980	1980	1980	12
355	20231116	145900	65919874	1980	1980	1980	1980	0
356	20231116	145800	65919874	1980	1980	1980	1980	9
357	20231116	145700	65902054	1981	1981	1981	1981	50
358	20231116	145600	65803004	1980	1980	1980	1980	9
359	20231116	145500	65785184	1980	1980	1980	1980	16
360	20231116	145400	65753504	1980	1980	1980	1980	39
361	20231116	145300	65676284	1981	1980	1981	1980	3
362	20231116	145200	65670343	1980	1980	1980	1980	50
363	20231116	145100	65571343	1980	1980	1980	1980	0
364	20231116	145000	65571343	1980	1980	1980	1980	0
365	20231116	144900	65571343	1980	1980	1980	1980	2
366	20231116	144800	65567383	1980	1981	1981	1980	81
367	20231116	144700	65406923	1983	1981	1983	1981	21
368	20231116	144600	65365320	1981	1981	1981	1981	100
369	20231116	144500	65167220	1981	1981	1981	1981	0
370	20231116	144400	65167220	1981	1981	1981	1981	300
371	20231116	144300	64572920	1981	1977	1981	1977	961
372	20231116	144200	62671102	1977	1964	1977	1964	447
373	20231116	144100	61789542	1963	1963	1963	1963	14
374	20231116	144000	61762060	1962	1962	1962	1962	29
375	20231116	143900	61705162	1961	1961	1961	1961	0
376	20231116	143800	61705162	1961	1961	1961	1961	883
377	20231116	143700	59973599	1959	1959	1959	1959	0
378	20231116	143600	59973599	1959	1959	1959	1959	0
379	20231116	143500	59973599	1959	1959	1959	1959	38
380	20231116	143400	59899157	1959	1959	1959	1959	0
381	20231116	143300	59899157	1959	1959	1959	1959	2
382	20231116	143200	59895239	1960	1960	1960	1960	0
383	20231116	143100	59895239	1960	1960	1960	1960	117
384	20231116	143000	59665919	1960	1960	1960	1960	0
385	20231116	142900	59665919	1960	1960	1960	1960	0
386	20231116	142800	59665919	1960	1960	1960	1960	0
387	20231116	142700	59665919	1960	1960	1960	1960	0
388	20231116	142600	59665919	1960	1960	1960	1960	0
389	20231116	142500	59665919	1960	1954	1960	1954	713
390	20231116	142400	58270578	1954	1954	1954	1954	30
391	20231116	142300	58211958	1954	1954	1954	1954	13
392	20231116	142200	58186556	1955	1955	1955	1955	52
393	20231116	142100	58084896	1955	1955	1955	1955	12
394	20231116	142000	58061436	1955	1955	1955	1955	0
395	20231116	141900	58061436	1955	1955	1955	1955	0
396	20231116	141800	58061436	1955	1959	1960	1955	5644
397	20231116	141700	47000915	1958	1958	1958	1958	6
398	20231116	141600	46989167	1959	1959	1959	1959	0
399	20231116	141500	46989167	1959	1959	1959	1959	21
400	20231116	141400	46948028	1959	1959	1959	1959	2
401	20231116	141300	46944110	1959	1959	1959	1959	2
402	20231116	141200	46940192	1959	1959	1959	1959	2
403	20231116	141100	46936274	1959	1959	1959	1959	51
404	20231116	141000	46836365	1959	1959	1959	1959	0
405	20231116	140900	46836365	1959	1959	1959	1959	45
406	20231116	140800	46748210	1959	1959	1959	1959	2
407	20231116	140700	46744292	1959	1959	1959	1959	2
408	20231116	140600	46740374	1959	1959	1959	1959	4
409	20231116	140500	46732538	1959	1959	1959	1959	2
410	20231116	140400	46728620	1959	1959	1959	1959	4
411	20231116	140300	46720784	1959	1959	1959	1959	8
412	20231116	140200	46705112	1959	1961	1961	1959	28
413	20231116	140100	46650210	1961	1961	1961	1961	0
414	20231116	140000	46650210	1961	1961	1961	1961	222
415	20231116	135900	46214868	1961	1961	1961	1961	0
416	20231116	135800	46214868	1961	1961	1961	1961	0
417	20231116	135700	46214868	1961	1961	1961	1961	0
418	20231116	135600	46214868	1961	1961	1961	1961	44
419	20231116	135500	46128584	1961	1961	1961	1961	0
420	20231116	135400	46128584	1961	1961	1961	1961	0
421	20231116	135300	46128584	1961	1964	1964	1961	23
422	20231116	135200	46083418	1961	1961	1961	1961	0
423	20231116	135100	46083418	1961	1961	1961	1961	0
424	20231116	135000	46083418	1961	1961	1961	1961	0
425	20231116	134900	46083418	1961	1961	1961	1961	0
426	20231116	134800	46083418	1961	1961	1961	1961	0
427	20231116	134700	46083418	1961	1961	1961	1961	0
428	20231116	134600	46083418	1961	1961	1961	1961	0
429	20231116	134500	46083418	1961	1961	1961	1961	0
430	20231116	134400	46083418	1961	1961	1961	1961	0
431	20231116	134300	46083418	1961	1961	1961	1961	43
432	20231116	134200	45999095	1961	1961	1961	1961	0
433	20231116	134100	45999095	1961	1961	1961	1961	0
434	20231116	134000	45999095	1961	1961	1961	1961	0
435	20231116	133900	45999095	1961	1961	1961	1961	0
436	20231116	133800	45999095	1961	1961	1961	1961	0
437	20231116	133700	45999095	1961	1961	1961	1961	0
438	20231116	133600	45999095	1961	1961	1961	1961	0
439	20231116	133500	45999095	1961	1961	1961	1961	5
440	20231116	133400	45989290	1961	1961	1961	1961	0
441	20231116	133300	45989290	1961	1961	1961	1961	0
442	20231116	133200	45989290	1961	1961	1961	1961	0
443	20231116	133100	45989290	1961	1961	1961	1961	0
444	20231116	133000	45989290	1961	1961	1961	1961	39
445	20231116	132900	45912811	1965	1965	1965	1965	9
446	20231116	132800	45895126	1965	1964	1965	1964	37
447	20231116	132700	45822432	1964	1964	1964	1964	0
448	20231116	132600	45822432	1964	1964	1964	1964	37
449	20231116	132500	45749764	1965	1965	1965	1965	0
450	20231116	132400	45749764	1965	1965	1965	1965	20
451	20231116	132300	45710464	1965	1965	1965	1965	0
452	20231116	132200	45710464	1965	1966	1966	1965	381
453	20231116	132100	44961647	1966	1966	1966	1966	0
454	20231116	132000	44961647	1966	1966	1966	1966	0
455	20231116	131900	44961647	1966	1966	1966	1966	0
456	20231116	131800	44961647	1966	1966	1966	1966	0
457	20231116	131700	44961647	1966	1966	1966	1966	39
458	20231116	131600	44884973	1972	1972	1972	1972	1
459	20231116	131500	44883001	1965	1965	1965	1965	0
460	20231116	131400	44883001	1965	1965	1965	1965	17
461	20231116	131300	44849596	1968	1968	1968	1968	0
462	20231116	131200	44849596	1968	1968	1968	1968	0
463	20231116	131100	44849596	1968	1968	1968	1968	0
464	20231116	131000	44849596	1968	1968	1968	1968	0
465	20231116	130900	44849596	1968	1971	1971	1968	130
466	20231116	130800	44593441	1971	1966	1971	1966	95
467	20231116	130700	44406398	1972	1972	1972	1972	0
468	20231116	130600	44406398	1972	1972	1972	1972	0
469	20231116	130500	44406398	1972	1962	1972	1962	200
470	20231116	130400	44013203	1959	1959	1959	1959	39
471	20231116	130300	43936802	1966	1966	1966	1966	0
472	20231116	130200	43936802	1966	1966	1966	1966	0
473	20231116	130100	43936802	1966	1966	1966	1966	0
474	20231116	130000	43936802	1966	1966	1966	1966	1
475	20231116	125900	43934836	1959	1959	1959	1959	0
476	20231116	125800	43934836	1959	1959	1959	1959	0
477	20231116	125700	43934836	1959	1959	1959	1959	0
478	20231116	125600	43934836	1959	1956	1959	1956	143
479	20231116	125500	43654953	1955	1955	1955	1955	42
480	20231116	125400	43572843	1955	1955	1955	1955	0
481	20231116	125300	43572843	1955	1955	1955	1955	0
482	20231116	125200	43572843	1955	1955	1955	1955	0
483	20231116	125100	43572843	1955	1955	1955	1955	39
484	20231116	125000	43496598	1955	1955	1955	1955	0
485	20231116	124900	43496598	1955	1956	1956	1955	258
486	20231116	124800	42992063	1957	1957	1957	1957	100
487	20231116	124700	42796363	1958	1958	1958	1958	133
488	20231116	124600	42535949	1956	1952	1956	1952	121
489	20231116	124500	42299433	1952	1952	1952	1952	2
490	20231116	124400	42295529	1952	1952	1953	1952	422
491	20231116	124300	41471767	1952	1952	1952	1952	17
492	20231116	124200	41438583	1953	1953	1953	1953	4
493	20231116	124100	41430771	1953	1953	1953	1953	26
494	20231116	124000	41379993	1953	1953	1953	1953	4
495	20231116	123900	41372181	1956	1956	1956	1956	119
496	20231116	123800	41139417	1956	1956	1956	1956	49
497	20231116	123700	41043573	1956	1956	1956	1956	32
498	20231116	123600	40980981	1956	1956	1956	1956	0
499	20231116	123500	40980981	1956	1956	1956	1956	34
500	20231116	123400	40914477	1956	1956	1956	1956	0
501	20231116	123300	40914477	1956	1956	1956	1956	6
502	20231116	123200	40902741	1956	1956	1956	1956	0
503	20231116	123100	40902741	1956	1956	1956	1956	34
504	20231116	123000	40836237	1956	1956	1956	1956	6
505	20231116	122900	40824501	1956	1956	1956	1956	0
506	20231116	122800	40824501	1956	1956	1956	1956	34
507	20231116	122700	40757997	1956	1956	1956	1956	6
508	20231116	122600	40746261	1956	1956	1956	1956	0
509	20231116	122500	40746261	1956	1958	1958	1956	147
510	20231116	122400	40458715	1958	1958	1958	1958	0
511	20231116	122300	40458715	1958	1958	1958	1958	0
512	20231116	122200	40458715	1958	1958	1958	1958	6
513	20231116	122100	40446967	1958	1958	1958	1958	0
514	20231116	122000	40446967	1958	1958	1958	1958	6
515	20231116	121900	40435219	1961	1961	1961	1961	0
516	20231116	121800	40435219	1961	1961	1961	1961	0
517	20231116	121700	40435219	1961	1961	1961	1961	0
518	20231116	121600	40435219	1961	1961	1961	1961	0
519	20231116	121500	40435219	1961	1960	1961	1958	5862
520	20231116	121400	28940556	1958	1958	1958	1958	0
521	20231116	121300	28940556	1958	1958	1958	1958	3
522	20231116	121200	28934682	1958	1958	1958	1958	47
523	20231116	121100	28842656	1958	1958	1958	1958	0
524	20231116	121000	28842656	1958	1958	1958	1958	3
525	20231116	120900	28836782	1958	1958	1958	1958	3
526	20231116	120800	28830908	1958	1958	1958	1958	0
527	20231116	120700	28830908	1958	1958	1958	1958	3
528	20231116	120600	28825034	1958	1958	1958	1958	0
529	20231116	120500	28825034	1958	1960	1960	1958	28
530	20231116	120400	28770162	1960	1960	1960	1960	4
531	20231116	120300	28762322	1960	1960	1960	1960	0
532	20231116	120200	28762322	1960	1960	1960	1960	5
533	20231116	120100	28752522	1959	1959	1959	1959	0
534	20231116	120000	28752522	1959	1959	1959	1959	15
535	20231116	115900	28723137	1959	1959	1959	1959	49
536	20231116	115800	28627146	1959	1959	1959	1959	26
537	20231116	115700	28576212	1959	1959	1959	1959	10
538	20231116	115600	28556622	1959	1959	1959	1959	5
539	20231116	115500	28546827	1959	1959	1959	1959	5
540	20231116	115400	28537032	1972	1972	1972	1972	0
541	20231116	115300	28537032	1972	1972	1972	1972	0
542	20231116	115200	28537032	1972	1972	1972	1972	0
543	20231116	115100	28537032	1972	1957	1972	1957	530
544	20231116	115000	27496307	1957	1957	1957	1957	15
545	20231116	114900	27466952	1957	1957	1957	1957	14
546	20231116	114800	27439554	1957	1957	1957	1957	13
547	20231116	114700	27414113	1957	1957	1957	1957	17
548	20231116	114600	27380844	1957	1957	1957	1957	39
549	20231116	114500	27304521	1960	1960	1960	1960	0
550	20231116	114400	27304521	1960	1960	1960	1960	0
551	20231116	114300	27304521	1960	1959	1960	1959	41
552	20231116	114200	27224183	1957	1957	1959	1957	36
553	20231116	114100	27153689	1957	1957	1957	1957	8
554	20231116	114000	27138033	1957	1957	1957	1957	8
555	20231116	113900	27122377	1957	1957	1957	1957	8
556	20231116	113800	27106721	1957	1957	1957	1957	10
557	20231116	113700	27087151	1957	1957	1957	1957	0
558	20231116	113600	27087151	1957	1957	1957	1957	0
559	20231116	113500	27087151	1957	1957	1957	1957	0
560	20231116	113400	27087151	1957	1957	1957	1957	0
561	20231116	113300	27087151	1957	1958	1958	1957	39
562	20231116	113200	27010827	1962	1959	1962	1959	1000
563	20231116	113100	25049085	1958	1958	1958	1958	0
564	20231116	113000	25049085	1958	1958	1958	1958	0
565	20231116	112900	25049085	1958	1958	1958	1958	0
566	20231116	112800	25049085	1958	1958	1958	1958	0
567	20231116	112700	25049085	1958	1959	1962	1958	1254
568	20231116	112600	22591956	1958	1956	1958	1956	14
569	20231116	112500	22564552	1956	1956	1956	1956	12
570	20231116	112400	22541080	1956	1956	1956	1956	0
571	20231116	112300	22541080	1956	1956	1956	1956	48
572	20231116	112200	22447192	1953	1953	1953	1953	15
573	20231116	112100	22417897	1953	1953	1953	1953	15
574	20231116	112000	22388602	1953	1953	1953	1953	39
575	20231116	111900	22312435	1953	1953	1953	1953	23
576	20231116	111800	22267516	1959	1959	1959	1959	0
577	20231116	111700	22267516	1959	1959	1959	1959	0
578	20231116	111600	22267516	1959	1959	1959	1959	1
579	20231116	111500	22265557	1958	1956	1958	1956	1000
580	20231116	111400	20307691	1953	1949	1953	1949	46
581	20231116	111300	20217936	1948	1948	1948	1948	6
582	20231116	111200	20206248	1948	1948	1948	1948	12
583	20231116	111100	20182872	1948	1948	1948	1948	14
584	20231116	111000	20155600	1948	1948	1948	1948	6
585	20231116	110900	20143912	1948	1948	1948	1948	13
586	20231116	110800	20118588	1948	1948	1948	1948	10
587	20231116	110700	20099108	1948	1951	1951	1948	1053
588	20231116	110600	18045072	1951	1951	1951	1951	7
589	20231116	110500	18031415	1951	1951	1951	1951	12
590	20231116	110400	18008003	1951	1951	1951	1951	16
591	20231116	110300	17976787	1951	1953	1953	1951	540
592	20231116	110200	16922657	1954	1954	1954	1954	106
593	20231116	110100	16715533	1956	1956	1956	1956	2
594	20231116	110000	16711621	1954	1954	1954	1954	0
595	20231116	105900	16711621	1954	1955	1956	1954	197
596	20231116	105800	16326375	1954	1954	1954	1954	0
597	20231116	105700	16326375	1954	1954	1954	1954	0
598	20231116	105600	16326375	1954	1954	1954	1954	45
599	20231116	105500	16238445	1954	1956	1956	1954	90
600	20231116	105400	16062479	1957	1958	1958	1957	106
601	20231116	105300	15854935	1959	1959	1959	1959	0
602	20231116	105200	15854935	1959	1959	1959	1959	0
603	20231116	105100	15854935	1959	1960	1960	1959	3068
604	20231116	105000	9841665	1960	1960	1960	1960	1800
605	20231116	104900	6313665	1960	1961	1961	1960	465
606	20231116	104800	5401942	1961	1961	1961	1961	0
607	20231116	104700	5401942	1961	1961	1961	1961	0
608	20231116	104600	5401942	1961	1961	1961	1961	0
609	20231116	104500	5401942	1961	1961	1961	1961	0
610	20231116	104400	5401942	1961	1961	1961	1961	0
611	20231116	104300	5401942	1961	1961	1961	1961	100
612	20231116	104200	5205842	1968	1968	1968	1968	0
613	20231116	104100	5205842	1968	1968	1968	1968	80
614	20231116	104000	5048402	1961	1961	1961	1961	65
615	20231116	103900	4920937	1960	1960	1960	1960	0
616	20231116	103800	4920937	1960	1961	1961	1960	266
617	20231116	103700	4399576	1961	1961	1961	1961	1
618	20231116	103600	4397615	1961	1961	1961	1961	0
619	20231116	103500	4397615	1961	1961	1961	1961	0
620	20231116	103400	4397615	1961	1961	1961	1961	1
621	20231116	103300	4395654	1961	1961	1961	1961	2
622	20231116	103200	4391732	1961	1961	1961	1961	11
623	20231116	103100	4370161	1961	1961	1961	1961	0
624	20231116	103000	4370161	1961	1961	1961	1961	1
625	20231116	102900	4368200	1961	1961	1961	1961	0
626	20231116	102800	4368200	1961	1960	1961	1960	345
627	20231116	102700	3691745	1960	1960	1960	1960	0
628	20231116	102600	3691745	1960	1960	1960	1960	2
629	20231116	102500	3687825	1961	1961	1961	1961	2
630	20231116	102400	3683903	1961	1961	1961	1961	28
631	20231116	102300	3628995	1961	1961	1961	1961	0
632	20231116	102200	3628995	1961	1961	1961	1961	53
633	20231116	102100	3525062	1960	1961	1961	1960	180
634	20231116	102000	3172083	1965	1965	1965	1965	0
635	20231116	101900	3172083	1965	1965	1965	1965	0
636	20231116	101800	3172083	1965	1965	1965	1965	0
637	20231116	101700	3172083	1965	1965	1965	1965	0
638	20231116	101600	3172083	1965	1965	1965	1965	0
639	20231116	101500	3172083	1965	1965	1965	1965	0
640	20231116	101400	3172083	1965	1965	1965	1965	0
641	20231116	101300	3172083	1965	1965	1965	1965	0
642	20231116	101200	3172083	1965	1968	1968	1965	1072
643	20231116	101100	1064529	1970	1970	1971	1969	4
644	20231116	101000	1056649	1967	1969	1969	1967	3
645	20231116	100900	1050745	1971	1971	1971	1971	0
646	20231116	100800	1050745	1971	1971	1971	1971	1
647	20231116	100700	1048774	1956	1956	1956	1956	0
648	20231116	100600	1048774	1956	1956	1956	1956	0
649	20231116	100500	1048774	1956	1956	1956	1956	0
650	20231116	100400	1048774	1956	1956	1956	1956	4
651	20231116	100300	1040950	1956	1956	1956	1956	6
652	20231116	100200	1029214	1972	1955	1972	1955	7
653	20231116	100100	1015478	1955	1955	1955	1955	2
654	20231116	100000	1011568	1955	1972	1972	1955	513