KissMeData/003610/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	184000	95931285	1954	1954	1954	1954	73
3	20231116	183900	95931285	1954	1954	1954	1954	0
4	20231116	183800	95931285	1954	1954	1954	1954	0
5	20231116	183700	95931285	1954	1954	1954	1954	0
6	20231116	183600	95931285	1954	1954	1954	1954	0
7	20231116	183500	95931285	1954	1954	1954	1954	0
8	20231116	183400	95931285	1954	1954	1954	1954	0
9	20231116	183300	95931285	1954	1954	1954	1954	0
10	20231116	183200	95931285	1954	1954	1954	1954	0
11	20231116	183100	95931285	1954	1954	1954	1954	0
12	20231116	183000	95931285	1954	1954	1954	1954	0
13	20231116	182900	95931285	1954	1954	1954	1954	0
14	20231116	182800	95931285	1954	1954	1954	1954	0
15	20231116	182700	95931285	1954	1954	1954	1954	0
16	20231116	182600	95931285	1954	1954	1954	1954	0
17	20231116	182500	95931285	1954	1954	1954	1954	0
18	20231116	182400	95931285	1954	1954	1954	1954	0
19	20231116	182300	95931285	1954	1954	1954	1954	0
20	20231116	182200	95931285	1954	1954	1954	1954	0
21	20231116	182100	95931285	1954	1954	1954	1954	0
22	20231116	182000	95931285	1954	1954	1954	1954	0
23	20231116	181900	95931285	1954	1954	1954	1954	0
24	20231116	181800	95931285	1954	1954	1954	1954	0
25	20231116	181700	95931285	1954	1954	1954	1954	0
26	20231116	181600	95931285	1954	1954	1954	1954	0
27	20231116	181500	95931285	1954	1954	1954	1954	0
28	20231116	181400	95931285	1954	1954	1954	1954	0
29	20231116	181300	95931285	1954	1954	1954	1954	0
30	20231116	181200	95931285	1954	1954	1954	1954	0
31	20231116	181100	95931285	1954	1954	1954	1954	0
32	20231116	181000	95931285	1954	1954	1954	1954	73
33	20231116	180900	95931285	1954	1954	1954	1954	0
34	20231116	180800	95931285	1954	1954	1954	1954	0
35	20231116	180700	95931285	1954	1954	1954	1954	0
36	20231116	180600	95931285	1954	1954	1954	1954	0
37	20231116	180500	95931285	1954	1954	1954	1954	0
38	20231116	180400	95931285	1954	1954	1954	1954	0
39	20231116	180300	95931285	1954	1954	1954	1954	0
40	20231116	180200	95931285	1954	1954	1954	1954	0
41	20231116	180100	95931285	1954	1954	1954	1954	0
42	20231116	180000	95931285	1954	1954	1954	1954	0
43	20231116	175900	95931285	1954	1954	1954	1954	0
44	20231116	175800	95931285	1954	1954	1954	1954	0
45	20231116	175700	95931285	1954	1954	1954	1954	0
46	20231116	175600	95931285	1954	1954	1954	1954	0
47	20231116	175500	95931285	1954	1954	1954	1954	0
48	20231116	175400	95931285	1954	1954	1954	1954	0
49	20231116	175300	95931285	1954	1954	1954	1954	0
50	20231116	175200	95931285	1954	1954	1954	1954	0
51	20231116	175100	95931285	1954	1954	1954	1954	0
52	20231116	175000	95931285	1954	1954	1954	1954	0
53	20231116	174900	95931285	1954	1954	1954	1954	0
54	20231116	174800	95931285	1954	1954	1954	1954	0
55	20231116	174700	95931285	1954	1954	1954	1954	0
56	20231116	174600	95931285	1954	1954	1954	1954	0
57	20231116	174500	95931285	1954	1954	1954	1954	0
58	20231116	174400	95931285	1954	1954	1954	1954	0
59	20231116	174300	95931285	1954	1954	1954	1954	0
60	20231116	174200	95931285	1954	1954	1954	1954	0
61	20231116	174100	95931285	1954	1954	1954	1954	0
62	20231116	174000	95931285	1954	1954	1954	1954	73
63	20231116	173900	95931285	1954	1954	1954	1954	0
64	20231116	173800	95931285	1954	1954	1954	1954	0
65	20231116	173700	95931285	1954	1954	1954	1954	0
66	20231116	173600	95931285	1954	1954	1954	1954	0
67	20231116	173500	95931285	1954	1954	1954	1954	0
68	20231116	173400	95931285	1954	1954	1954	1954	0
69	20231116	173300	95931285	1954	1954	1954	1954	0
70	20231116	173200	95931285	1954	1954	1954	1954	0
71	20231116	173100	95931285	1954	1954	1954	1954	0
72	20231116	173000	95931285	1954	1954	1954	1954	0
73	20231116	172900	95931285	1954	1954	1954	1954	0
74	20231116	172800	95931285	1954	1954	1954	1954	0
75	20231116	172700	95931285	1954	1954	1954	1954	0
76	20231116	172600	95931285	1954	1954	1954	1954	0
77	20231116	172500	95931285	1954	1954	1954	1954	0
78	20231116	172400	95931285	1954	1954	1954	1954	0
79	20231116	172300	95931285	1954	1954	1954	1954	0
80	20231116	172200	95931285	1954	1954	1954	1954	0
81	20231116	172100	95931285	1954	1954	1954	1954	0
82	20231116	172000	95931285	1954	1954	1954	1954	0
83	20231116	171900	95931285	1954	1954	1954	1954	0
84	20231116	171800	95931285	1954	1954	1954	1954	0
85	20231116	171700	95931285	1954	1954	1954	1954	0
86	20231116	171600	95931285	1954	1954	1954	1954	0
87	20231116	171500	95931285	1954	1954	1954	1954	0
88	20231116	171400	95931285	1954	1954	1954	1954	0
89	20231116	171300	95931285	1954	1954	1954	1954	0
90	20231116	171200	95931285	1954	1954	1954	1954	0
91	20231116	171100	95931285	1954	1954	1954	1954	0
92	20231116	171000	95931285	1954	1954	1954	1954	73
93	20231116	170900	95931285	1954	1954	1954	1954	0
94	20231116	170800	95931285	1954	1954	1954	1954	0
95	20231116	170700	95931285	1954	1954	1954	1954	0
96	20231116	170600	95931285	1954	1954	1954	1954	0
97	20231116	170500	95931285	1954	1954	1954	1954	0
98	20231116	170400	95931285	1954	1954	1954	1954	0
99	20231116	170300	95931285	1954	1954	1954	1954	0
100	20231116	170200	95931285	1954	1954	1954	1954	0
101	20231116	170100	95931285	1954	1954	1954	1954	0
102	20231116	170000	95931285	1954	1954	1954	1954	0
103	20231116	165900	95931285	1954	1954	1954	1954	0
104	20231116	165800	95931285	1954	1954	1954	1954	0
105	20231116	165700	95931285	1954	1954	1954	1954	0
106	20231116	165600	95931285	1954	1954	1954	1954	0
107	20231116	165500	95931285	1954	1954	1954	1954	0
108	20231116	165400	95931285	1954	1954	1954	1954	0
109	20231116	165300	95931285	1954	1954	1954	1954	0
110	20231116	165200	95931285	1954	1954	1954	1954	0
111	20231116	165100	95931285	1954	1954	1954	1954	0
112	20231116	165000	95931285	1954	1954	1954	1954	0
113	20231116	164900	95931285	1954	1954	1954	1954	0
114	20231116	164800	95931285	1954	1954	1954	1954	0
115	20231116	164700	95931285	1954	1954	1954	1954	0
116	20231116	164600	95931285	1954	1954	1954	1954	0
117	20231116	164500	95931285	1954	1954	1954	1954	0
118	20231116	164400	95931285	1954	1954	1954	1954	0
119	20231116	164300	95931285	1954	1954	1954	1954	0
120	20231116	164200	95931285	1954	1954	1954	1954	0
121	20231116	164100	95931285	1954	1954	1954	1954	0
122	20231116	164000	95931285	1954	1954	1954	1954	73
123	20231116	163900	95931285	1954	1954	1954	1954	0
124	20231116	163800	95931285	1954	1954	1954	1954	0
125	20231116	163700	95931285	1954	1954	1954	1954	0
126	20231116	163600	95931285	1954	1954	1954	1954	0
127	20231116	163500	95931285	1954	1954	1954	1954	0
128	20231116	163400	95931285	1954	1954	1954	1954	0
129	20231116	163300	95931285	1954	1954	1954	1954	0
130	20231116	163200	95931285	1954	1954	1954	1954	0
131	20231116	163100	95931285	1954	1954	1954	1954	0
132	20231116	163000	95931285	1954	1954	1954	1954	73
133	20231116	162900	95788643	1955	1955	1955	1955	0
134	20231116	162800	95788643	1955	1955	1955	1955	0
135	20231116	162700	95788643	1955	1955	1955	1955	0
136	20231116	162600	95788643	1955	1955	1955	1955	0
137	20231116	162500	95788643	1955	1955	1955	1955	0
138	20231116	162400	95788643	1955	1955	1955	1955	0
139	20231116	162300	95788643	1955	1955	1955	1955	0
140	20231116	162200	95788643	1955	1955	1955	1955	0
141	20231116	162100	95788643	1955	1955	1955	1955	0
142	20231116	162000	95788643	1955	1955	1955	1955	0
143	20231116	161900	95788643	1955	1943	1955	1943	66
144	20231116	161800	95660393	1955	1943	1955	1943	69
145	20231116	161700	95526314	1941	1941	1941	1941	225
146	20231116	161600	95089589	1941	1941	1941	1941	173
147	20231116	161500	94753796	1942	1942	1942	1942	0
148	20231116	161400	94753796	1942	1942	1942	1941	324
149	20231116	161300	94124787	1942	1942	1942	1941	175
150	20231116	161200	93784977	1942	1941	1942	1941	153
151	20231116	161100	93487983	1942	1942	1942	1941	127
152	20231116	161000	93241474	1942	1942	1942	1942	103
153	20231116	160900	93041448	1943	1944	1944	1943	75
154	20231116	160800	92895649	1945	1944	1945	1944	177
155	20231116	160700	92551559	1944	1944	1944	1944	126
156	20231116	160600	92306615	1944	1944	1944	1944	249
157	20231116	160500	91822559	1944	1944	1944	1944	157
158	20231116	160400	91517351	1945	1944	1945	1944	127
159	20231116	160300	91270462	1944	1944	1944	1944	124
160	20231116	160200	91029406	1946	1946	1946	1946	93
161	20231116	160100	90848428	1946	1946	1946	1946	126
162	20231116	160000	90603232	1947	1946	1947	1946	126
163	20231116	155900	90358035	1947	1947	1947	1947	1
164	20231116	155800	90356088	1946	1945	1946	1945	305
165	20231116	155700	89762807	1946	1945	1946	1945	250
166	20231116	155600	89276556	1945	1945	1945	1945	152
167	20231116	155500	88980916	1945	1945	1945	1945	123
168	20231116	155400	88741681	1947	1947	1947	1947	1
169	20231116	155300	88739734	1948	1948	1948	1948	100
170	20231116	155200	88544934	1949	1949	1949	1949	2
171	20231116	155100	88541036	1950	1949	1950	1949	127
172	20231116	155000	88293512	1949	1949	1949	1949	125
173	20231116	154900	88049887	1950	1949	1950	1949	176
174	20231116	154800	87706812	1950	1949	1950	1949	177
175	20231116	154700	87361838	1950	1949	1950	1949	126
176	20231116	154600	87116263	1949	1948	1949	1948	250
177	20231116	154500	86629138	1949	1945	1949	1945	51
178	20231116	154400	86529939	1950	1946	1950	1946	3001
179	20231116	154300	80678899	1945	1947	1947	1945	83
180	20231116	154200	80517462	1947	1947	1948	1947	38
181	20231116	154100	80443475	1946	1947	1947	1946	282
182	20231116	154000	79894672	1947	1947	1947	1947	63
183	20231116	153900	79772011	1948	1948	1949	1948	94
184	20231116	153800	79588898	1949	1949	1950	1948	174
185	20231116	153700	79249821	1949	1949	1949	1949	3
186	20231116	153600	79243974	1949	1952	1952	1949	274
187	20231116	153500	78709508	1952	1951	1952	1951	131
188	20231116	153400	78453921	1952	1951	1953	1951	150
189	20231116	153300	78161268	1950	1951	1951	1950	127
190	20231116	153200	77913617	1950	1951	1951	1950	251
191	20231116	153100	77424164	1951	1951	1951	1951	48
192	20231116	153000	77330516	1951	1952	1952	1951	174
193	20231116	152900	76991041	1952	1952	1952	1952	201
194	20231116	152800	76598689	1951	1951	1951	1951	153
195	20231116	152700	76300186	1951	1951	1952	1950	135
196	20231116	152600	76036920	1951	1949	1951	1949	250
197	20231116	152500	75549543	1951	1951	1951	1951	117
198	20231116	152400	75321276	1954	1954	1954	1954	0
199	20231116	152300	75321276	1954	1950	1954	1950	84
200	20231116	152200	75157472	1950	1950	1950	1950	201
201	20231116	152100	74765522	1949	1950	1950	1949	249
202	20231116	152000	74280220	1950	1950	1950	1950	218
203	20231116	151900	73855120	1950	1950	1950	1950	144
204	20231116	151800	73574320	1952	1951	1952	1951	152
205	20231116	151700	73277766	1951	1951	1951	1951	0
206	20231116	151600	73277766	1951	1951	1951	1951	165
207	20231116	151500	72955851	1954	1954	1954	1954	4399
208	20231116	151400	64360205	1954	1954	1954	1954	126
209	20231116	151300	64114001	1954	1954	1954	1954	125
210	20231116	151200	63869751	1954	1954	1954	1954	125
211	20231116	151100	63625501	1954	1954	1954	1954	2126
212	20231116	151000	59471297	1954	1954	1954	1954	125
213	20231116	150900	59227047	1955	1954	1955	1954	226
214	20231116	150800	58785343	1954	1954	1954	1954	1679
215	20231116	150700	55504577	1954	1954	1954	1954	375
216	20231116	150600	54771827	1955	1955	1955	1954	166
217	20231116	150500	54447461	1954	1954	1954	1954	50
218	20231116	150400	54349761	1954	1954	1954	1954	0
219	20231116	150300	54349761	1954	1954	1954	1954	0
220	20231116	150200	54349761	1954	1954	1954	1954	0
221	20231116	150100	54349761	1954	1954	1954	1954	50
222	20231116	150000	54252061	1954	1954	1954	1954	51
223	20231116	145900	54152407	1954	1954	1954	1954	50
224	20231116	145800	54054707	1954	1954	1954	1954	0
225	20231116	145700	54054707	1954	1954	1954	1954	100
226	20231116	145600	53859307	1954	1954	1954	1954	0
227	20231116	145500	53859307	1954	1954	1954	1954	0
228	20231116	145400	53859307	1954	1954	1954	1954	0
229	20231116	145300	53859307	1954	1954	1954	1954	63
230	20231116	145200	53736205	1955	1955	1955	1955	0
231	20231116	145100	53736205	1955	1955	1955	1955	0
232	20231116	145000	53736205	1955	1955	1955	1955	0
233	20231116	144900	53736205	1955	1955	1955	1955	0
234	20231116	144800	53736205	1955	1955	1955	1955	0
235	20231116	144700	53736205	1955	1955	1955	1955	0
236	20231116	144600	53736205	1955	1955	1955	1955	1
237	20231116	144500	53734250	1955	1955	1955	1955	1
238	20231116	144400	53732295	1951	1951	1951	1951	0
239	20231116	144300	53732295	1951	1951	1951	1951	0
240	20231116	144200	53732295	1951	1951	1951	1951	0
241	20231116	144100	53732295	1951	1951	1951	1951	0
242	20231116	144000	53732295	1951	1951	1951	1951	31
243	20231116	143900	53671814	1954	1954	1954	1954	0
244	20231116	143800	53671814	1954	1954	1954	1954	0
245	20231116	143700	53671814	1954	1954	1954	1954	0
246	20231116	143600	53671814	1954	1954	1954	1954	2558
247	20231116	143500	48673482	1955	1955	1955	1955	0
248	20231116	143400	48673482	1955	1955	1955	1955	1
249	20231116	143300	48671527	1955	1955	1955	1955	0
250	20231116	143200	48671527	1955	1955	1955	1955	0
251	20231116	143100	48671527	1955	1955	1955	1955	0
252	20231116	143000	48671527	1955	1952	1955	1951	97
253	20231116	142900	48482197	1952	1952	1952	1952	0
254	20231116	142800	48482197	1952	1952	1952	1952	0
255	20231116	142700	48482197	1952	1953	1953	1952	4112
256	20231116	142600	40451587	1953	1954	1954	1953	582
257	20231116	142500	39314360	1955	1955	1955	1955	1952
258	20231116	142400	35498200	1956	1956	1956	1956	0
259	20231116	142300	35498200	1956	1956	1956	1956	0
260	20231116	142200	35498200	1956	1956	1956	1956	0
261	20231116	142100	35498200	1956	1955	1956	1955	552
262	20231116	142000	34419039	1955	1957	1957	1954	3792
263	20231116	141900	27007242	1957	1957	1957	1957	0
264	20231116	141800	27007242	1957	1957	1957	1957	0
265	20231116	141700	27007242	1957	1957	1957	1957	0
266	20231116	141600	27007242	1957	1957	1957	1957	1
267	20231116	141500	27005285	1955	1955	1955	1955	100
268	20231116	141400	26809785	1957	1957	1957	1957	0
269	20231116	141300	26809785	1957	1957	1957	1957	5
270	20231116	141200	26800000	1957	1957	1957	1957	0
271	20231116	141100	26800000	1957	1957	1957	1957	0
272	20231116	141000	26800000	1957	1957	1957	1957	0
273	20231116	140900	26800000	1957	1957	1957	1957	0
274	20231116	140800	26800000	1957	1957	1957	1957	0
275	20231116	140700	26800000	1957	1957	1957	1957	0
276	20231116	140600	26800000	1957	1957	1957	1957	1
277	20231116	140500	26798043	1955	1955	1955	1955	70
278	20231116	140400	26661193	1957	1957	1957	1957	0
279	20231116	140300	26661193	1957	1957	1957	1957	0
280	20231116	140200	26661193	1957	1957	1957	1957	0
281	20231116	140100	26661193	1957	1957	1957	1957	0
282	20231116	140000	26661193	1957	1957	1957	1957	1
283	20231116	135900	26659236	1956	1956	1956	1956	0
284	20231116	135800	26659236	1956	1956	1956	1956	0
285	20231116	135700	26659236	1956	1956	1956	1956	6
286	20231116	135600	26647500	1955	1955	1955	1955	0
287	20231116	135500	26647500	1955	1955	1955	1955	0
288	20231116	135400	26647500	1955	1955	1955	1955	0
289	20231116	135300	26647500	1955	1955	1955	1955	0
290	20231116	135200	26647500	1955	1955	1955	1955	0
291	20231116	135100	26647500	1955	1955	1955	1955	0
292	20231116	135000	26647500	1955	1955	1955	1955	0
293	20231116	134900	26647500	1955	1955	1955	1955	0
294	20231116	134800	26647500	1955	1955	1955	1955	0
295	20231116	134700	26647500	1955	1955	1955	1955	0
296	20231116	134600	26647500	1955	1955	1955	1955	0
297	20231116	134500	26647500	1955	1955	1955	1955	0
298	20231116	134400	26647500	1955	1956	1956	1955	8000
299	20231116	134300	11003310	1960	1960	1960	1960	0
300	20231116	134200	11003310	1960	1960	1960	1960	0
301	20231116	134100	11003310	1960	1960	1960	1960	1
302	20231116	134000	11001350	1960	1960	1960	1960	21
303	20231116	133900	10960190	1960	1960	1960	1960	0
304	20231116	133800	10960190	1960	1960	1960	1960	0
305	20231116	133700	10960190	1960	1960	1960	1960	0
306	20231116	133600	10960190	1960	1960	1960	1960	1
307	20231116	133500	10958230	1957	1957	1957	1957	96
308	20231116	133400	10770358	1957	1957	1957	1957	0
309	20231116	133300	10770358	1957	1957	1957	1957	0
310	20231116	133200	10770358	1957	1957	1957	1957	659
311	20231116	133100	9480695	1957	1957	1957	1957	0
312	20231116	133000	9480695	1957	1957	1957	1957	40
313	20231116	132900	9402415	1957	1957	1957	1957	200
314	20231116	132800	9011015	1960	1960	1960	1960	0
315	20231116	132700	9011015	1960	1960	1960	1960	0
316	20231116	132600	9011015	1960	1960	1960	1960	0
317	20231116	132500	9011015	1960	1960	1960	1960	0
318	20231116	132400	9011015	1960	1960	1960	1960	0
319	20231116	132300	9011015	1960	1960	1960	1960	0
320	20231116	132200	9011015	1960	1960	1960	1960	0
321	20231116	132100	9011015	1960	1960	1960	1960	39
322	20231116	132000	8934575	1960	1960	1960	1960	0
323	20231116	131900	8934575	1960	1960	1960	1960	0
324	20231116	131800	8934575	1960	1959	1960	1959	40
325	20231116	131700	8856214	1959	1959	1959	1959	0
326	20231116	131600	8856214	1959	1959	1959	1959	0
327	20231116	131500	8856214	1959	1959	1959	1959	0
328	20231116	131400	8856214	1959	1959	1959	1959	0
329	20231116	131300	8856214	1959	1959	1959	1959	0
330	20231116	131200	8856214	1959	1959	1959	1959	0
331	20231116	131100	8856214	1959	1959	1959	1959	0
332	20231116	131000	8856214	1959	1959	1959	1959	0
333	20231116	130900	8856214	1959	1959	1959	1959	0
334	20231116	130800	8856214	1959	1959	1959	1959	1
335	20231116	130700	8854255	1959	1959	1959	1959	0
336	20231116	130600	8854255	1959	1959	1959	1959	0
337	20231116	130500	8854255	1959	1959	1959	1959	0
338	20231116	130400	8854255	1959	1959	1959	1959	0
339	20231116	130300	8854255	1959	1959	1959	1959	139
340	20231116	130200	8581954	1959	1959	1959	1959	0
341	20231116	130100	8581954	1959	1959	1959	1959	0
342	20231116	130000	8581954	1959	1959	1959	1959	0
343	20231116	125900	8581954	1959	1959	1959	1959	0
344	20231116	125800	8581954	1959	1959	1959	1959	1
345	20231116	125700	8579995	1959	1959	1959	1959	0
346	20231116	125600	8579995	1959	1959	1959	1959	1
347	20231116	125500	8578036	1957	1957	1957	1957	0
348	20231116	125400	8578036	1957	1957	1957	1957	0
349	20231116	125300	8578036	1957	1957	1957	1957	0
350	20231116	125200	8578036	1957	1957	1957	1957	1
351	20231116	125100	8576079	1961	1961	1961	1961	0
352	20231116	125000	8576079	1961	1961	1961	1961	0
353	20231116	124900	8576079	1961	1961	1961	1961	0
354	20231116	124800	8576079	1961	1961	1961	1961	0
355	20231116	124700	8576079	1961	1961	1961	1961	0
356	20231116	124600	8576079	1961	1961	1961	1961	0
357	20231116	124500	8576079	1961	1961	1961	1961	0
358	20231116	124400	8576079	1961	1961	1961	1961	0
359	20231116	124300	8576079	1961	1961	1961	1961	0
360	20231116	124200	8576079	1961	1961	1961	1961	0
361	20231116	124100	8576079	1961	1961	1961	1961	0
362	20231116	124000	8576079	1961	1961	1961	1961	0
363	20231116	123900	8576079	1961	1961	1961	1961	0
364	20231116	123800	8576079	1961	1961	1961	1961	0
365	20231116	123700	8576079	1961	1961	1961	1961	0
366	20231116	123600	8576079	1961	1961	1961	1961	0
367	20231116	123500	8576079	1961	1961	1961	1961	0
368	20231116	123400	8576079	1961	1961	1961	1961	1
369	20231116	123300	8574118	1961	1961	1961	1961	0
370	20231116	123200	8574118	1961	1961	1961	1961	0
371	20231116	123100	8574118	1961	1961	1961	1961	0
372	20231116	123000	8574118	1961	1961	1961	1961	0
373	20231116	122900	8574118	1961	1961	1961	1961	0
374	20231116	122800	8574118	1961	1961	1961	1961	0
375	20231116	122700	8574118	1961	1961	1961	1961	0
376	20231116	122600	8574118	1961	1961	1961	1961	0
377	20231116	122500	8574118	1961	1961	1961	1961	0
378	20231116	122400	8574118	1961	1961	1961	1961	0
379	20231116	122300	8574118	1961	1961	1961	1961	0
380	20231116	122200	8574118	1961	1961	1961	1961	0
381	20231116	122100	8574118	1961	1961	1961	1961	0
382	20231116	122000	8574118	1961	1961	1961	1961	1
383	20231116	121900	8572157	1961	1961	1961	1961	0
384	20231116	121800	8572157	1961	1961	1961	1961	0
385	20231116	121700	8572157	1961	1961	1961	1961	0
386	20231116	121600	8572157	1961	1961	1961	1961	0
387	20231116	121500	8572157	1961	1961	1961	1961	0
388	20231116	121400	8572157	1961	1961	1961	1961	0
389	20231116	121300	8572157	1961	1961	1961	1961	0
390	20231116	121200	8572157	1961	1961	1961	1961	0
391	20231116	121100	8572157	1961	1961	1961	1961	0
392	20231116	121000	8572157	1961	1961	1961	1961	0
393	20231116	120900	8572157	1961	1961	1961	1961	0
394	20231116	120800	8572157	1961	1961	1961	1961	0
395	20231116	120700	8572157	1961	1961	1961	1961	5
396	20231116	120600	8562352	1961	1961	1961	1961	0
397	20231116	120500	8562352	1961	1961	1961	1961	2
398	20231116	120400	8558430	1963	1963	1963	1963	0
399	20231116	120300	8558430	1963	1963	1963	1963	0
400	20231116	120200	8558430	1963	1963	1963	1963	0
401	20231116	120100	8558430	1963	1963	1963	1963	0
402	20231116	120000	8558430	1963	1963	1963	1963	0
403	20231116	115900	8558430	1963	1963	1963	1963	0
404	20231116	115800	8558430	1963	1963	1963	1963	0
405	20231116	115700	8558430	1963	1963	1963	1963	0
406	20231116	115600	8558430	1963	1963	1963	1963	0
407	20231116	115500	8558430	1963	1963	1963	1963	0
408	20231116	115400	8558430	1963	1963	1963	1963	0
409	20231116	115300	8558430	1963	1963	1963	1963	0
410	20231116	115200	8558430	1963	1963	1963	1963	1
411	20231116	115100	8556467	1956	1957	1957	1956	100
412	20231116	115000	8360856	1963	1963	1963	1963	0
413	20231116	114900	8360856	1963	1963	1963	1963	0
414	20231116	114800	8360856	1963	1963	1963	1963	0
415	20231116	114700	8360856	1963	1963	1963	1963	0
416	20231116	114600	8360856	1963	1963	1963	1963	0
417	20231116	114500	8360856	1963	1963	1963	1963	139
418	20231116	114400	8087999	1963	1963	1963	1963	5
419	20231116	114300	8078184	1965	1965	1965	1965	0
420	20231116	114200	8078184	1965	1965	1965	1965	0
421	20231116	114100	8078184	1965	1965	1965	1965	0
422	20231116	114000	8078184	1965	1965	1965	1965	0
423	20231116	113900	8078184	1965	1965	1965	1965	0
424	20231116	113800	8078184	1965	1965	1965	1965	0
425	20231116	113700	8078184	1965	1965	1965	1965	0
426	20231116	113600	8078184	1965	1965	1965	1965	0
427	20231116	113500	8078184	1965	1965	1965	1965	0
428	20231116	113400	8078184	1965	1965	1965	1965	0
429	20231116	113300	8078184	1965	1965	1965	1965	0
430	20231116	113200	8078184	1965	1965	1965	1965	0
431	20231116	113100	8078184	1965	1965	1965	1965	139
432	20231116	113000	7805049	1965	1965	1965	1965	0
433	20231116	112900	7805049	1965	1957	1965	1957	11
434	20231116	112800	7783469	1957	1957	1957	1957	2
435	20231116	112700	7779555	1957	1957	1957	1957	1
436	20231116	112600	7777598	1957	1957	1957	1957	1
437	20231116	112500	7775641	1957	1957	1957	1957	1
438	20231116	112400	7773684	1957	1957	1957	1957	52
439	20231116	112300	7671920	1957	1957	1957	1957	0
440	20231116	112200	7671920	1957	1957	1957	1957	0
441	20231116	112100	7671920	1957	1957	1957	1957	1
442	20231116	112000	7669963	1956	1956	1956	1956	0
443	20231116	111900	7669963	1956	1956	1956	1956	0
444	20231116	111800	7669963	1956	1956	1956	1956	0
445	20231116	111700	7669963	1956	1956	1956	1956	0
446	20231116	111600	7669963	1956	1956	1956	1956	0
447	20231116	111500	7669963	1956	1956	1956	1956	0
448	20231116	111400	7669963	1956	1956	1956	1956	1
449	20231116	111300	7668007	1957	1957	1957	1957	0
450	20231116	111200	7668007	1957	1957	1957	1957	289
451	20231116	111100	7102434	1958	1958	1958	1958	1
452	20231116	111000	7100476	1965	1965	1965	1965	0
453	20231116	110900	7100476	1965	1965	1965	1965	0
454	20231116	110800	7100476	1965	1965	1965	1965	0
455	20231116	110700	7100476	1965	1965	1965	1965	0
456	20231116	110600	7100476	1965	1965	1965	1965	0
457	20231116	110500	7100476	1965	1965	1965	1965	0
458	20231116	110400	7100476	1965	1965	1965	1965	0
459	20231116	110300	7100476	1965	1965	1965	1965	0
460	20231116	110200	7100476	1965	1965	1965	1965	0
461	20231116	110100	7100476	1965	1965	1965	1965	0
462	20231116	110000	7100476	1965	1965	1965	1965	0
463	20231116	105900	7100476	1965	1965	1965	1965	0
464	20231116	105800	7100476	1965	1965	1965	1965	0
465	20231116	105700	7100476	1965	1965	1965	1965	0
466	20231116	105600	7100476	1965	1965	1965	1965	0
467	20231116	105500	7100476	1965	1965	1965	1965	0
468	20231116	105400	7100476	1965	1965	1965	1965	0
469	20231116	105300	7100476	1965	1965	1965	1965	8
470	20231116	105200	7084756	1965	1965	1965	1965	1
471	20231116	105100	7082791	1957	1957	1957	1957	11
472	20231116	105000	7061264	1966	1966	1966	1966	0
473	20231116	104900	7061264	1966	1966	1966	1966	1
474	20231116	104800	7059298	1958	1958	1958	1958	1
475	20231116	104700	7057340	1969	1969	1969	1969	0
476	20231116	104600	7057340	1969	1969	1969	1969	0
477	20231116	104500	7057340	1969	1969	1969	1969	0
478	20231116	104400	7057340	1969	1969	1969	1969	0
479	20231116	104300	7057340	1969	1969	1969	1969	0
480	20231116	104200	7057340	1969	1967	1969	1967	830
481	20231116	104100	5423498	1969	1969	1969	1969	0
482	20231116	104000	5423498	1969	1969	1969	1969	0
483	20231116	103900	5423498	1969	1969	1969	1969	0
484	20231116	103800	5423498	1969	1968	1969	1968	30
485	20231116	103700	5364454	1968	1968	1968	1968	0
486	20231116	103600	5364454	1968	1968	1968	1968	0
487	20231116	103500	5364454	1968	1968	1968	1968	1
488	20231116	103400	5362486	1965	1965	1965	1965	435
489	20231116	103300	4507711	1965	1965	1965	1965	2
490	20231116	103200	4503781	1965	1965	1965	1965	0
491	20231116	103100	4503781	1965	1965	1965	1965	0
492	20231116	103000	4503781	1965	1965	1965	1965	0
493	20231116	102900	4503781	1965	1965	1965	1965	0
494	20231116	102800	4503781	1965	1965	1965	1965	0
495	20231116	102700	4503781	1965	1955	1965	1955	3
496	20231116	102600	4497906	1965	1965	1965	1965	1
497	20231116	102500	4495941	1965	1965	1965	1965	0
498	20231116	102400	4495941	1965	1965	1965	1965	0
499	20231116	102300	4495941	1965	1965	1965	1965	0
500	20231116	102200	4495941	1965	1965	1965	1965	0
501	20231116	102100	4495941	1965	1965	1965	1965	0
502	20231116	102000	4495941	1965	1965	1965	1965	1
503	20231116	101900	4493976	1965	1965	1965	1965	1
504	20231116	101800	4492011	1957	1957	1957	1957	1
505	20231116	101700	4490054	1957	1957	1957	1957	0
506	20231116	101600	4490054	1957	1957	1957	1957	1
507	20231116	101500	4488097	1957	1957	1957	1957	1
508	20231116	101400	4486140	1957	1957	1957	1957	1
509	20231116	101300	4484183	1957	1957	1957	1957	56
510	20231116	101200	4374591	1957	1957	1957	1957	100
511	20231116	101100	4178891	1957	1957	1957	1957	0
512	20231116	101000	4178891	1957	1957	1957	1957	31
513	20231116	100900	4118224	1965	1965	1965	1965	16
514	20231116	100800	4086784	1953	1953	1953	1953	0
515	20231116	100700	4086784	1953	1953	1965	1953	1258
516	20231116	100600	1629246	1953	1953	1953	1953	74
517	20231116	100500	1484724	1953	1953	1953	1953	0
518	20231116	100400	1484724	1953	1953	1953	1953	1
519	20231116	100300	1482771	1933	1938	1938	1933	111
520	20231116	100200	1267673	1953	1953	1953	1953	0
521	20231116	100100	1267673	1953	1943	1953	1940	121
522	20231116	100000	1032905	1945	1956	1956	1945	530