KissMeData/012200/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	185600	23019387	1980	1980	1980	1980	44
3	20231113	185500	23019387	1980	1980	1980	1980	0
4	20231113	185400	23019387	1980	1980	1980	1980	0
5	20231113	185300	23019387	1980	1980	1980	1980	0
6	20231113	185200	23019387	1980	1980	1980	1980	0
7	20231113	185100	23019387	1980	1980	1980	1980	0
8	20231113	185000	23019387	1980	1980	1980	1980	0
9	20231113	184900	23019387	1980	1980	1980	1980	0
10	20231113	184800	23019387	1980	1980	1980	1980	0
11	20231113	184700	23019387	1980	1980	1980	1980	0
12	20231113	184600	23019387	1980	1980	1980	1980	0
13	20231113	184500	23019387	1980	1980	1980	1980	0
14	20231113	184400	23019387	1980	1980	1980	1980	0
15	20231113	184300	23019387	1980	1980	1980	1980	0
16	20231113	184200	23019387	1980	1980	1980	1980	0
17	20231113	184100	23019387	1980	1980	1980	1980	0
18	20231113	184000	23019387	1980	1980	1980	1980	0
19	20231113	183900	23019387	1980	1980	1980	1980	0
20	20231113	183800	23019387	1980	1980	1980	1980	0
21	20231113	183700	23019387	1980	1980	1980	1980	0
22	20231113	183600	23019387	1980	1980	1980	1980	0
23	20231113	183500	23019387	1980	1980	1980	1980	0
24	20231113	183400	23019387	1980	1980	1980	1980	0
25	20231113	183300	23019387	1980	1980	1980	1980	0
26	20231113	183200	23019387	1980	1980	1980	1980	0
27	20231113	183100	23019387	1980	1980	1980	1980	0
28	20231113	183000	23019387	1980	1980	1980	1980	0
29	20231113	182900	23019387	1980	1980	1980	1980	0
30	20231113	182800	23019387	1980	1980	1980	1980	0
31	20231113	182700	23019387	1980	1980	1980	1980	0
32	20231113	182600	23019387	1980	1980	1980	1980	44
33	20231113	182500	23019387	1980	1980	1980	1980	0
34	20231113	182400	23019387	1980	1980	1980	1980	0
35	20231113	182300	23019387	1980	1980	1980	1980	0
36	20231113	182200	23019387	1980	1980	1980	1980	0
37	20231113	182100	23019387	1980	1980	1980	1980	0
38	20231113	182000	23019387	1980	1980	1980	1980	0
39	20231113	181900	23019387	1980	1980	1980	1980	0
40	20231113	181800	23019387	1980	1980	1980	1980	0
41	20231113	181700	23019387	1980	1980	1980	1980	0
42	20231113	181600	23019387	1980	1980	1980	1980	0
43	20231113	181500	23019387	1980	1980	1980	1980	0
44	20231113	181400	23019387	1980	1980	1980	1980	0
45	20231113	181300	23019387	1980	1980	1980	1980	0
46	20231113	181200	23019387	1980	1980	1980	1980	0
47	20231113	181100	23019387	1980	1980	1980	1980	0
48	20231113	181000	23019387	1980	1980	1980	1980	0
49	20231113	180900	23019387	1980	1980	1980	1980	0
50	20231113	180800	23019387	1980	1980	1980	1980	0
51	20231113	180700	23019387	1980	1980	1980	1980	0
52	20231113	180600	23019387	1980	1980	1980	1980	0
53	20231113	180500	23019387	1980	1980	1980	1980	0
54	20231113	180400	23019387	1980	1980	1980	1980	0
55	20231113	180300	23019387	1980	1980	1980	1980	0
56	20231113	180200	23019387	1980	1980	1980	1980	0
57	20231113	180100	23019387	1980	1980	1980	1980	0
58	20231113	180000	23019387	1980	1980	1980	1980	0
59	20231113	175900	23019387	1980	1980	1980	1980	0
60	20231113	175800	23019387	1980	1980	1980	1980	0
61	20231113	175700	23019387	1980	1980	1980	1980	0
62	20231113	175600	23019387	1980	1980	1980	1980	44
63	20231113	175500	23019387	1980	1980	1980	1980	0
64	20231113	175400	23019387	1980	1980	1980	1980	0
65	20231113	175300	23019387	1980	1980	1980	1980	0
66	20231113	175200	23019387	1980	1980	1980	1980	0
67	20231113	175100	23019387	1980	1980	1980	1980	0
68	20231113	175000	23019387	1980	1980	1980	1980	0
69	20231113	174900	23019387	1980	1980	1980	1980	0
70	20231113	174800	23019387	1980	1980	1980	1980	0
71	20231113	174700	23019387	1980	1980	1980	1980	0
72	20231113	174600	23019387	1980	1980	1980	1980	0
73	20231113	174500	23019387	1980	1980	1980	1980	0
74	20231113	174400	23019387	1980	1980	1980	1980	0
75	20231113	174300	23019387	1980	1980	1980	1980	0
76	20231113	174200	23019387	1980	1980	1980	1980	0
77	20231113	174100	23019387	1980	1980	1980	1980	0
78	20231113	174000	23019387	1980	1980	1980	1980	0
79	20231113	173900	23019387	1980	1980	1980	1980	0
80	20231113	173800	23019387	1980	1980	1980	1980	0
81	20231113	173700	23019387	1980	1980	1980	1980	0
82	20231113	173600	23019387	1980	1980	1980	1980	0
83	20231113	173500	23019387	1980	1980	1980	1980	0
84	20231113	173400	23019387	1980	1980	1980	1980	0
85	20231113	173300	23019387	1980	1980	1980	1980	0
86	20231113	173200	23019387	1980	1980	1980	1980	0
87	20231113	173100	23019387	1980	1980	1980	1980	0
88	20231113	173000	23019387	1980	1980	1980	1980	0
89	20231113	172900	23019387	1980	1980	1980	1980	0
90	20231113	172800	23019387	1980	1980	1980	1980	0
91	20231113	172700	23019387	1980	1980	1980	1980	0
92	20231113	172600	23019387	1980	1980	1980	1980	44
93	20231113	172500	23019387	1980	1980	1980	1980	0
94	20231113	172400	23019387	1980	1980	1980	1980	0
95	20231113	172300	23019387	1980	1980	1980	1980	0
96	20231113	172200	23019387	1980	1980	1980	1980	0
97	20231113	172100	23019387	1980	1980	1980	1980	0
98	20231113	172000	23019387	1980	1980	1980	1980	0
99	20231113	171900	23019387	1980	1980	1980	1980	0
100	20231113	171800	23019387	1980	1980	1980	1980	0
101	20231113	171700	23019387	1980	1980	1980	1980	0
102	20231113	171600	23019387	1980	1980	1980	1980	0
103	20231113	171500	23019387	1980	1980	1980	1980	0
104	20231113	171400	23019387	1980	1980	1980	1980	0
105	20231113	171300	23019387	1980	1980	1980	1980	0
106	20231113	171200	23019387	1980	1980	1980	1980	0
107	20231113	171100	23019387	1980	1980	1980	1980	0
108	20231113	171000	23019387	1980	1980	1980	1980	0
109	20231113	170900	23019387	1980	1980	1980	1980	0
110	20231113	170800	23019387	1980	1980	1980	1980	0
111	20231113	170700	23019387	1980	1980	1980	1980	0
112	20231113	170600	23019387	1980	1980	1980	1980	0
113	20231113	170500	23019387	1980	1980	1980	1980	0
114	20231113	170400	23019387	1980	1980	1980	1980	0
115	20231113	170300	23019387	1980	1980	1980	1980	0
116	20231113	170200	23019387	1980	1980	1980	1980	0
117	20231113	170100	23019387	1980	1980	1980	1980	0
118	20231113	170000	23019387	1980	1980	1980	1980	0
119	20231113	165900	23019387	1980	1980	1980	1980	0
120	20231113	165800	23019387	1980	1980	1980	1980	0
121	20231113	165700	23019387	1980	1980	1980	1980	0
122	20231113	165600	23019387	1980	1980	1980	1980	44
123	20231113	165500	23019387	1980	1980	1980	1980	0
124	20231113	165400	23019387	1980	1980	1980	1980	0
125	20231113	165300	23019387	1980	1980	1980	1980	0
126	20231113	165200	23019387	1980	1980	1980	1980	0
127	20231113	165100	23019387	1980	1980	1980	1980	0
128	20231113	165000	23019387	1980	1980	1980	1980	0
129	20231113	164900	23019387	1980	1980	1980	1980	0
130	20231113	164800	23019387	1980	1980	1980	1980	0
131	20231113	164700	23019387	1980	1980	1980	1980	0
132	20231113	164600	23019387	1980	1980	1980	1980	0
133	20231113	164500	23019387	1980	1980	1980	1980	0
134	20231113	164400	23019387	1980	1980	1980	1980	0
135	20231113	164300	23019387	1980	1980	1980	1980	0
136	20231113	164200	23019387	1980	1980	1980	1980	0
137	20231113	164100	23019387	1980	1980	1980	1980	0
138	20231113	164000	23019387	1980	1980	1980	1980	0
139	20231113	163900	23019387	1980	1980	1980	1980	0
140	20231113	163800	23019387	1980	1980	1980	1980	0
141	20231113	163700	23019387	1980	1980	1980	1980	0
142	20231113	163600	23019387	1980	1980	1980	1980	0
143	20231113	163500	23019387	1980	1980	1980	1980	0
144	20231113	163400	23019387	1980	1980	1980	1980	0
145	20231113	163300	23019387	1980	1980	1980	1980	0
146	20231113	163200	23019387	1980	1980	1980	1980	0
147	20231113	163100	23019387	1980	1980	1980	1980	0
148	20231113	163000	23019387	1980	1980	1980	1980	0
149	20231113	162900	23019387	1980	1980	1980	1980	0
150	20231113	162800	23019387	1980	1980	1980	1980	0
151	20231113	162700	23019387	1980	1980	1980	1980	0
152	20231113	162600	23019387	1980	1980	1980	1980	44
153	20231113	162500	23019387	1980	1980	1980	1980	0
154	20231113	162400	23019387	1980	1980	1980	1980	0
155	20231113	162300	23019387	1980	1980	1980	1980	0
156	20231113	162200	23019387	1980	1980	1980	1980	0
157	20231113	162100	23019387	1980	1980	1980	1980	0
158	20231113	162000	23019387	1980	1980	1980	1980	0
159	20231113	161900	23019387	1980	1980	1980	1980	0
160	20231113	161800	23019387	1980	1980	1980	1980	0
161	20231113	161700	23019387	1980	1980	1980	1980	0
162	20231113	161600	23019387	1980	1980	1980	1980	0
163	20231113	161500	23019387	1980	1980	1980	1980	0
164	20231113	161400	23019387	1980	1980	1980	1980	0
165	20231113	161300	23019387	1980	1980	1980	1980	0
166	20231113	161200	23019387	1980	1980	1980	1980	0
167	20231113	161100	23019387	1980	1980	1980	1980	0
168	20231113	161000	23019387	1980	1980	1980	1980	0
169	20231113	160900	23019387	1980	1980	1980	1980	0
170	20231113	160800	23019387	1980	1980	1980	1980	0
171	20231113	160700	23019387	1980	1980	1980	1980	0
172	20231113	160600	23019387	1980	1980	1980	1980	0
173	20231113	160500	23019387	1980	1980	1980	1980	0
174	20231113	160400	23019387	1980	1980	1980	1980	0
175	20231113	160300	23019387	1980	1980	1980	1980	0
176	20231113	160200	23019387	1980	1980	1980	1980	0
177	20231113	160100	23019387	1980	1980	1980	1980	0
178	20231113	160000	23019387	1980	1980	1980	1980	0
179	20231113	155900	23019387	1980	1980	1980	1980	0
180	20231113	155800	23019387	1980	1980	1980	1980	0
181	20231113	155700	23019387	1980	1980	1980	1980	0
182	20231113	155600	23019387	1980	1980	1980	1980	44
183	20231113	155500	23019387	1980	1980	1980	1980	0
184	20231113	155400	23019387	1980	1980	1980	1980	0
185	20231113	155300	23019387	1980	1980	1980	1980	0
186	20231113	155200	23019387	1980	1980	1980	1980	0
187	20231113	155100	23019387	1980	1980	1980	1980	0
188	20231113	155000	23019387	1980	1980	1980	1980	0
189	20231113	154900	23019387	1980	1980	1980	1980	0
190	20231113	154800	23019387	1980	1980	1980	1980	0
191	20231113	154700	23019387	1980	1980	1980	1980	0
192	20231113	154600	23019387	1980	1980	1980	1980	0
193	20231113	154500	23019387	1980	1980	1980	1980	0
194	20231113	154400	23019387	1980	1980	1980	1980	0
195	20231113	154300	23019387	1980	1980	1980	1980	0
196	20231113	154200	23019387	1980	1980	1980	1980	0
197	20231113	154100	23019387	1980	1980	1980	1980	0
198	20231113	154000	23019387	1980	1980	1980	1980	0
199	20231113	153900	23019387	1980	1980	1980	1980	0
200	20231113	153800	23019387	1980	1980	1980	1980	0
201	20231113	153700	23019387	1980	1980	1980	1980	0
202	20231113	153600	23019387	1980	1980	1980	1980	0
203	20231113	153500	23019387	1980	1980	1980	1980	0
204	20231113	153400	23019387	1980	1980	1980	1980	0
205	20231113	153300	23019387	1980	1980	1980	1980	0
206	20231113	153200	23019387	1980	1980	1980	1980	0
207	20231113	153100	23019387	1980	1980	1980	1980	0
208	20231113	153000	23019387	1980	1980	1980	1980	44
209	20231113	152900	22932267	1978	1978	1978	1978	0
210	20231113	152800	22932267	1978	1978	1978	1978	0
211	20231113	152700	22932267	1978	1978	1978	1978	0
212	20231113	152600	22932267	1978	1978	1978	1978	0
213	20231113	152500	22932267	1978	1978	1978	1978	0
214	20231113	152400	22932267	1978	1978	1978	1978	0
215	20231113	152300	22932267	1978	1978	1978	1978	0
216	20231113	152200	22932267	1978	1978	1978	1978	0
217	20231113	152100	22932267	1978	1978	1978	1978	0
218	20231113	152000	22932267	1978	1978	1978	1978	0
219	20231113	151900	22932267	1978	1978	1978	1978	9
220	20231113	151800	22914465	1980	1978	1980	1978	16
221	20231113	151700	22882787	1980	1980	1980	1980	0
222	20231113	151600	22882787	1980	1980	1980	1980	0
223	20231113	151500	22882787	1980	1980	1980	1980	0
224	20231113	151400	22882787	1980	1980	1980	1980	0
225	20231113	151300	22882787	1980	1980	1980	1980	0
226	20231113	151200	22882787	1980	1980	1980	1980	15
227	20231113	151100	22853087	1978	1978	1978	1978	10
228	20231113	151000	22833307	1980	1980	1980	1980	0
229	20231113	150900	22833307	1980	1980	1980	1980	0
230	20231113	150800	22833307	1980	1980	1980	1980	0
231	20231113	150700	22833307	1980	1980	1980	1980	0
232	20231113	150600	22833307	1980	1980	1980	1980	0
233	20231113	150500	22833307	1980	1979	1980	1979	311
234	20231113	150400	22217837	1979	1979	1979	1979	99
235	20231113	150300	22021916	1979	1979	1979	1979	20
236	20231113	150200	21982336	1979	1979	1979	1979	0
237	20231113	150100	21982336	1979	1979	1979	1979	0
238	20231113	150000	21982336	1979	1979	1979	1979	10
239	20231113	145900	21962546	1980	1980	1980	1980	0
240	20231113	145800	21962546	1980	1980	1980	1980	0
241	20231113	145700	21962546	1980	1980	1980	1980	0
242	20231113	145600	21962546	1980	1980	1980	1980	0
243	20231113	145500	21962546	1980	1980	1980	1980	0
244	20231113	145400	21962546	1980	1980	1980	1980	0
245	20231113	145300	21962546	1980	1980	1980	1980	0
246	20231113	145200	21962546	1980	1980	1980	1980	0
247	20231113	145100	21962546	1980	1980	1980	1980	0
248	20231113	145000	21962546	1980	1980	1980	1980	0
249	20231113	144900	21962546	1980	1980	1980	1980	0
250	20231113	144800	21962546	1980	1980	1980	1980	237
251	20231113	144700	21493286	1980	1980	1980	1980	574
252	20231113	144600	20356766	1979	1979	1979	1979	129
253	20231113	144500	20101475	1979	1979	1979	1979	40
254	20231113	144400	20022315	1979	1979	1979	1979	0
255	20231113	144300	20022315	1979	1979	1979	1979	0
256	20231113	144200	20022315	1979	1979	1979	1979	0
257	20231113	144100	20022315	1979	1979	1979	1979	0
258	20231113	144000	20022315	1979	1979	1979	1979	0
259	20231113	143900	20022315	1979	1979	1979	1979	131
260	20231113	143800	19763066	1980	1980	1980	1980	0
261	20231113	143700	19763066	1980	1980	1980	1980	0
262	20231113	143600	19763066	1980	1980	1980	1980	0
263	20231113	143500	19763066	1980	1980	1980	1980	0
264	20231113	143400	19763066	1980	1980	1980	1980	0
265	20231113	143300	19763066	1980	1980	1980	1980	0
266	20231113	143200	19763066	1980	1980	1980	1980	0
267	20231113	143100	19763066	1980	1980	1980	1980	0
268	20231113	143000	19763066	1980	1980	1980	1980	10
269	20231113	142900	19743266	1979	1979	1979	1979	139
270	20231113	142800	19468185	1979	1979	1979	1979	0
271	20231113	142700	19468185	1979	1979	1979	1979	0
272	20231113	142600	19468185	1979	1979	1979	1979	0
273	20231113	142500	19468185	1979	1979	1979	1979	0
274	20231113	142400	19468185	1979	1979	1979	1979	0
275	20231113	142300	19468185	1979	1979	1979	1979	0
276	20231113	142200	19468185	1979	1979	1979	1979	0
277	20231113	142100	19468185	1979	1979	1979	1979	0
278	20231113	142000	19468185	1979	1979	1979	1979	1
279	20231113	141900	19466206	1978	1978	1978	1978	0
280	20231113	141800	19466206	1978	1978	1978	1978	0
281	20231113	141700	19466206	1978	1978	1978	1978	0
282	20231113	141600	19466206	1978	1978	1978	1978	0
283	20231113	141500	19466206	1978	1978	1978	1978	0
284	20231113	141400	19466206	1978	1978	1978	1978	0
285	20231113	141300	19466206	1978	1978	1978	1978	0
286	20231113	141200	19466206	1978	1978	1978	1978	0
287	20231113	141100	19466206	1978	1978	1978	1978	9
288	20231113	141000	19448404	1980	1980	1980	1980	0
289	20231113	140900	19448404	1980	1980	1980	1980	0
290	20231113	140800	19448404	1980	1980	1980	1980	0
291	20231113	140700	19448404	1980	1980	1980	1980	0
292	20231113	140600	19448404	1980	1980	1980	1980	0
293	20231113	140500	19448404	1980	1976	1980	1975	332
294	20231113	140400	18792474	1978	1978	1978	1978	146
295	20231113	140300	18503686	1980	1978	1980	1978	16
296	20231113	140200	18472008	1981	1978	1981	1978	11
297	20231113	140100	18450220	1978	1978	1978	1978	1
298	20231113	140000	18448242	1979	1978	1981	1978	151
299	20231113	135900	18149314	1981	1981	1981	1981	0
300	20231113	135800	18149314	1981	1981	1981	1981	0
301	20231113	135700	18149314	1981	1981	1981	1981	100
302	20231113	135600	17951214	1981	1968	1981	1968	546
303	20231113	135500	16874080	1968	1968	1968	1968	1
304	20231113	135400	16872112	1958	1958	1958	1958	0
305	20231113	135300	16872112	1958	1958	1958	1958	100
306	20231113	135200	16676312	1958	1953	1958	1953	709
307	20231113	135100	15289360	1952	1952	1952	1952	34
308	20231113	135000	15222992	1952	1952	1952	1952	1
309	20231113	134900	15221040	1952	1949	1952	1949	101
310	20231113	134800	15024096	1942	1942	1942	1942	0
311	20231113	134700	15024096	1942	1942	1942	1942	0
312	20231113	134600	15024096	1942	1942	1942	1942	0
313	20231113	134500	15024096	1942	1942	1942	1942	0
314	20231113	134400	15024096	1942	1942	1942	1942	0
315	20231113	134300	15024096	1942	1942	1942	1942	0
316	20231113	134200	15024096	1942	1942	1942	1942	0
317	20231113	134100	15024096	1942	1942	1942	1942	0
318	20231113	134000	15024096	1942	1942	1942	1942	0
319	20231113	133900	15024096	1942	1942	1942	1942	0
320	20231113	133800	15024096	1942	1942	1942	1942	0
321	20231113	133700	15024096	1942	1942	1942	1942	1
322	20231113	133600	15022154	1942	1942	1942	1942	0
323	20231113	133500	15022154	1942	1942	1942	1942	0
324	20231113	133400	15022154	1942	1942	1942	1942	0
325	20231113	133300	15022154	1942	1942	1942	1942	0
326	20231113	133200	15022154	1942	1942	1942	1942	0
327	20231113	133100	15022154	1942	1942	1942	1942	0
328	20231113	133000	15022154	1942	1942	1942	1942	0
329	20231113	132900	15022154	1942	1942	1942	1942	0
330	20231113	132800	15022154	1942	1942	1942	1942	0
331	20231113	132700	15022154	1942	1942	1942	1942	0
332	20231113	132600	15022154	1942	1946	1946	1942	750
333	20231113	132500	13564759	1946	1946	1946	1946	0
334	20231113	132400	13564759	1946	1946	1946	1946	0
335	20231113	132300	13564759	1946	1948	1948	1946	83
336	20231113	132200	13403185	1959	1959	1959	1959	0
337	20231113	132100	13403185	1959	1959	1959	1959	0
338	20231113	132000	13403185	1959	1959	1959	1959	0
339	20231113	131900	13403185	1959	1959	1959	1959	0
340	20231113	131800	13403185	1959	1959	1959	1959	0
341	20231113	131700	13403185	1959	1959	1959	1959	0
342	20231113	131600	13403185	1959	1959	1959	1959	0
343	20231113	131500	13403185	1959	1959	1959	1959	0
344	20231113	131400	13403185	1959	1959	1959	1959	0
345	20231113	131300	13403185	1959	1959	1959	1959	0
346	20231113	131200	13403185	1959	1959	1959	1959	0
347	20231113	131100	13403185	1959	1959	1959	1959	0
348	20231113	131000	13403185	1959	1959	1959	1959	0
349	20231113	130900	13403185	1959	1959	1959	1959	0
350	20231113	130800	13403185	1959	1959	1959	1959	0
351	20231113	130700	13403185	1959	1959	1959	1959	0
352	20231113	130600	13403185	1959	1959	1959	1959	0
353	20231113	130500	13403185	1959	1959	1959	1959	0
354	20231113	130400	13403185	1959	1959	1959	1959	0
355	20231113	130300	13403185	1959	1959	1959	1959	0
356	20231113	130200	13403185	1959	1959	1959	1959	0
357	20231113	130100	13403185	1959	1959	1959	1959	0
358	20231113	130000	13403185	1959	1959	1959	1959	0
359	20231113	125900	13403185	1959	1959	1959	1959	0
360	20231113	125800	13403185	1959	1959	1959	1959	0
361	20231113	125700	13403185	1959	1959	1959	1959	0
362	20231113	125600	13403185	1959	1959	1959	1959	0
363	20231113	125500	13403185	1959	1959	1959	1959	0
364	20231113	125400	13403185	1959	1959	1959	1959	0
365	20231113	125300	13403185	1959	1959	1959	1959	0
366	20231113	125200	13403185	1959	1959	1959	1959	0
367	20231113	125100	13403185	1959	1959	1959	1959	0
368	20231113	125000	13403185	1959	1959	1959	1959	0
369	20231113	124900	13403185	1959	1959	1959	1959	0
370	20231113	124800	13403185	1959	1959	1959	1959	0
371	20231113	124700	13403185	1959	1959	1959	1959	0
372	20231113	124600	13403185	1959	1959	1959	1959	0
373	20231113	124500	13403185	1959	1959	1959	1959	1
374	20231113	124400	13401226	1959	1959	1959	1959	51
375	20231113	124300	13301317	1959	1959	1959	1959	0
376	20231113	124200	13301317	1959	1959	1959	1959	0
377	20231113	124100	13301317	1959	1959	1959	1959	0
378	20231113	124000	13301317	1959	1959	1959	1959	0
379	20231113	123900	13301317	1959	1959	1959	1959	0
380	20231113	123800	13301317	1959	1959	1959	1959	0
381	20231113	123700	13301317	1959	1959	1959	1959	0
382	20231113	123600	13301317	1959	1959	1959	1959	0
383	20231113	123500	13301317	1959	1959	1959	1959	0
384	20231113	123400	13301317	1959	1959	1959	1959	0
385	20231113	123300	13301317	1959	1959	1959	1959	2
386	20231113	123200	13297399	1959	1959	1959	1959	0
387	20231113	123100	13297399	1959	1959	1959	1959	0
388	20231113	123000	13297399	1959	1959	1959	1959	0
389	20231113	122900	13297399	1959	1959	1959	1959	0
390	20231113	122800	13297399	1959	1959	1959	1959	1
391	20231113	122700	13295440	1959	1959	1959	1959	0
392	20231113	122600	13295440	1959	1959	1959	1959	7
393	20231113	122500	13281727	1946	1946	1946	1946	0
394	20231113	122400	13281727	1946	1946	1946	1946	0
395	20231113	122300	13281727	1946	1946	1946	1946	0
396	20231113	122200	13281727	1946	1946	1946	1946	0
397	20231113	122100	13281727	1946	1946	1946	1946	0
398	20231113	122000	13281727	1946	1946	1946	1946	0
399	20231113	121900	13281727	1946	1950	1950	1946	500
400	20231113	121800	12308682	1960	1960	1960	1960	0
401	20231113	121700	12308682	1960	1960	1960	1960	0
402	20231113	121600	12308682	1960	1960	1960	1960	0
403	20231113	121500	12308682	1960	1960	1960	1960	0
404	20231113	121400	12308682	1960	1960	1960	1960	0
405	20231113	121300	12308682	1960	1960	1960	1960	0
406	20231113	121200	12308682	1960	1960	1960	1960	0
407	20231113	121100	12308682	1960	1960	1960	1960	0
408	20231113	121000	12308682	1960	1960	1960	1960	0
409	20231113	120900	12308682	1960	1960	1960	1960	0
410	20231113	120800	12308682	1960	1960	1960	1960	0
411	20231113	120700	12308682	1960	1960	1960	1960	0
412	20231113	120600	12308682	1960	1960	1960	1960	0
413	20231113	120500	12308682	1960	1960	1960	1960	0
414	20231113	120400	12308682	1960	1959	1960	1959	20
415	20231113	120300	12269491	1960	1960	1960	1960	0
416	20231113	120200	12269491	1960	1960	1960	1960	0
417	20231113	120100	12269491	1960	1960	1960	1960	0
418	20231113	120000	12269491	1960	1960	1960	1960	0
419	20231113	115900	12269491	1960	1960	1960	1960	10
420	20231113	115800	12249891	1950	1950	1950	1950	0
421	20231113	115700	12249891	1950	1950	1950	1950	0
422	20231113	115600	12249891	1950	1950	1950	1950	172
423	20231113	115500	11914491	1960	1960	1960	1960	0
424	20231113	115400	11914491	1960	1960	1960	1960	0
425	20231113	115300	11914491	1960	1960	1960	1960	0
426	20231113	115200	11914491	1960	1960	1960	1960	0
427	20231113	115100	11914491	1960	1960	1960	1960	0
428	20231113	115000	11914491	1960	1960	1960	1960	0
429	20231113	114900	11914491	1960	1960	1960	1960	0
430	20231113	114800	11914491	1960	1960	1960	1960	0
431	20231113	114700	11914491	1960	1960	1960	1960	1
432	20231113	114600	11912531	1950	1950	1950	1950	0
433	20231113	114500	11912531	1950	1950	1950	1950	0
434	20231113	114400	11912531	1950	1950	1950	1950	0
435	20231113	114300	11912531	1950	1950	1950	1950	0
436	20231113	114200	11912531	1950	1950	1950	1950	8
437	20231113	114100	11896931	1950	1950	1950	1950	0
438	20231113	114000	11896931	1950	1950	1950	1950	0
439	20231113	113900	11896931	1950	1950	1950	1950	0
440	20231113	113800	11896931	1950	1950	1950	1950	5
441	20231113	113700	11887181	1950	1950	1950	1950	0
442	20231113	113600	11887181	1950	1950	1950	1950	15
443	20231113	113500	11857931	1950	1956	1956	1950	497
444	20231113	113400	10888252	1956	1959	1959	1956	611
445	20231113	113300	9693102	1960	1960	1960	1960	0
446	20231113	113200	9693102	1960	1960	1960	1960	0
447	20231113	113100	9693102	1960	1960	1960	1960	0
448	20231113	113000	9693102	1960	1960	1960	1960	0
449	20231113	112900	9693102	1960	1960	1960	1960	0
450	20231113	112800	9693102	1960	1960	1960	1960	0
451	20231113	112700	9693102	1960	1960	1960	1960	0
452	20231113	112600	9693102	1960	1960	1960	1960	0
453	20231113	112500	9693102	1960	1960	1960	1960	0
454	20231113	112400	9693102	1960	1960	1960	1960	0
455	20231113	112300	9693102	1960	1960	1960	1960	0
456	20231113	112200	9693102	1960	1960	1960	1960	0
457	20231113	112100	9693102	1960	1960	1960	1960	0
458	20231113	112000	9693102	1960	1960	1960	1960	0
459	20231113	111900	9693102	1960	1961	1961	1960	103
460	20231113	111800	9491194	1965	1965	1965	1965	0
461	20231113	111700	9491194	1965	1965	1965	1965	0
462	20231113	111600	9491194	1965	1965	1965	1965	0
463	20231113	111500	9491194	1965	1965	1965	1965	0
464	20231113	111400	9491194	1965	1965	1965	1965	0
465	20231113	111300	9491194	1965	1965	1965	1965	0
466	20231113	111200	9491194	1965	1965	1965	1965	0
467	20231113	111100	9491194	1965	1965	1965	1965	0
468	20231113	111000	9491194	1965	1965	1965	1965	0
469	20231113	110900	9491194	1965	1965	1965	1965	0
470	20231113	110800	9491194	1965	1965	1965	1965	0
471	20231113	110700	9491194	1965	1965	1965	1965	0
472	20231113	110600	9491194	1965	1965	1965	1965	0
473	20231113	110500	9491194	1965	1965	1965	1965	0
474	20231113	110400	9491194	1965	1965	1965	1965	0
475	20231113	110300	9491194	1965	1965	1965	1965	0
476	20231113	110200	9491194	1965	1965	1965	1965	0
477	20231113	110100	9491194	1965	1965	1965	1965	0
478	20231113	110000	9491194	1965	1965	1965	1965	0
479	20231113	105900	9491194	1965	1965	1965	1965	0
480	20231113	105800	9491194	1965	1965	1965	1965	0
481	20231113	105700	9491194	1965	1965	1965	1965	0
482	20231113	105600	9491194	1965	1965	1965	1965	0
483	20231113	105500	9491194	1965	1965	1965	1965	0
484	20231113	105400	9491194	1965	1965	1965	1965	25
485	20231113	105300	9442069	1965	1965	1965	1965	0
486	20231113	105200	9442069	1965	1965	1965	1965	0
487	20231113	105100	9442069	1965	1965	1965	1965	0
488	20231113	105000	9442069	1965	1965	1965	1965	0
489	20231113	104900	9442069	1965	1965	1965	1965	0
490	20231113	104800	9442069	1965	1965	1965	1965	0
491	20231113	104700	9442069	1965	1965	1965	1965	0
492	20231113	104600	9442069	1965	1965	1965	1965	0
493	20231113	104500	9442069	1965	1965	1965	1965	0
494	20231113	104400	9442069	1965	1965	1965	1965	0
495	20231113	104300	9442069	1965	1965	1965	1965	0
496	20231113	104200	9442069	1965	1965	1965	1965	0
497	20231113	104100	9442069	1965	1965	1965	1965	0
498	20231113	104000	9442069	1965	1965	1965	1965	0
499	20231113	103900	9442069	1965	1965	1965	1965	0
500	20231113	103800	9442069	1965	1965	1965	1965	0
501	20231113	103700	9442069	1965	1965	1965	1965	0
502	20231113	103600	9442069	1965	1965	1965	1965	0
503	20231113	103500	9442069	1965	1965	1965	1965	0
504	20231113	103400	9442069	1965	1965	1965	1965	0
505	20231113	103300	9442069	1965	1965	1965	1965	0
506	20231113	103200	9442069	1965	1965	1965	1965	0
507	20231113	103100	9442069	1965	1965	1965	1965	0
508	20231113	103000	9442069	1965	1965	1965	1965	0
509	20231113	102900	9442069	1965	1965	1965	1965	0
510	20231113	102800	9442069	1965	1965	1965	1965	0
511	20231113	102700	9442069	1965	1965	1965	1965	0
512	20231113	102600	9442069	1965	1965	1965	1965	10
513	20231113	102500	9422419	1961	1961	1961	1961	24
514	20231113	102400	9375355	1961	1961	1961	1961	0
515	20231113	102300	9375355	1961	1961	1961	1961	0
516	20231113	102200	9375355	1961	1961	1961	1961	0
517	20231113	102100	9375355	1961	1961	1961	1961	0
518	20231113	102000	9375355	1961	1961	1961	1961	0
519	20231113	101900	9375355	1961	1961	1961	1961	39
520	20231113	101800	9298876	1961	1961	1961	1961	1265
521	20231113	101700	6818211	1965	1965	1965	1965	0
522	20231113	101600	6818211	1965	1965	1965	1965	0
523	20231113	101500	6818211	1965	1965	1965	1965	0
524	20231113	101400	6818211	1965	1965	1965	1965	10
525	20231113	101300	6798561	1961	1961	1961	1961	0
526	20231113	101200	6798561	1961	1962	1962	1961	205
527	20231113	101100	6396534	1963	1963	1963	1963	23
528	20231113	101000	6351385	1964	1964	1964	1964	0
529	20231113	100900	6351385	1964	1964	1964	1964	146
530	20231113	100800	6064641	1965	1965	1965	1965	0
531	20231113	100700	6064641	1965	1965	1965	1965	0
532	20231113	100600	6064641	1965	1965	1965	1965	0
533	20231113	100500	6064641	1965	1965	1965	1965	0
534	20231113	100400	6064641	1965	1965	1965	1965	0
535	20231113	100300	6064641	1965	1965	1965	1965	0
536	20231113	100200	6064641	1965	1965	1965	1965	0
537	20231113	100100	6064641	1965	1965	1965	1965	50
538	20231113	100000	5966391	1965	1965	1965	1965	0
539	20231113	095900	5966391	1965	1965	1965	1965	0
540	20231113	095800	5966391	1965	1965	1965	1965	0
541	20231113	095700	5966391	1965	1965	1965	1965	0
542	20231113	095600	5966391	1965	1965	1965	1965	0
543	20231113	095500	5966391	1965	1965	1965	1965	0
544	20231113	095400	5966391	1965	1965	1965	1965	0
545	20231113	095300	5966391	1965	1965	1965	1965	0
546	20231113	095200	5966391	1965	1965	1965	1965	0
547	20231113	095100	5966391	1965	1965	1965	1965	0
548	20231113	095000	5966391	1965	1965	1965	1965	0
549	20231113	094900	5966391	1965	1965	1965	1965	243
550	20231113	094800	5488896	1965	1965	1965	1965	0
551	20231113	094700	5488896	1965	1965	1965	1965	0
552	20231113	094600	5488896	1965	1965	1965	1965	0
553	20231113	094500	5488896	1965	1965	1965	1965	0
554	20231113	094400	5488896	1965	1965	1965	1965	0
555	20231113	094300	5488896	1965	1965	1965	1965	0
556	20231113	094200	5488896	1965	1965	1965	1965	0
557	20231113	094100	5488896	1965	1965	1965	1965	0
558	20231113	094000	5488896	1965	1965	1965	1965	0
559	20231113	093900	5488896	1965	1965	1965	1965	0
560	20231113	093800	5488896	1965	1965	1965	1965	0
561	20231113	093700	5488896	1965	1965	1965	1965	1
562	20231113	093600	5486931	1965	1965	1965	1965	1
563	20231113	093500	5484966	1965	1965	1965	1965	0
564	20231113	093400	5484966	1965	1965	1965	1965	0
565	20231113	093300	5484966	1965	1965	1965	1965	0
566	20231113	093200	5484966	1965	1965	1965	1965	0
567	20231113	093100	5484966	1965	1965	1965	1965	0
568	20231113	093000	5484966	1965	1965	1965	1965	0
569	20231113	092900	5484966	1965	1965	1965	1965	0
570	20231113	092800	5484966	1965	1965	1965	1965	0
571	20231113	092700	5484966	1965	1965	1965	1965	9
572	20231113	092600	5467281	1965	1965	1965	1965	0
573	20231113	092500	5467281	1965	1965	1965	1965	0
574	20231113	092400	5467281	1965	1965	1965	1965	0
575	20231113	092300	5467281	1965	1965	1965	1965	0
576	20231113	092200	5467281	1965	1965	1965	1965	0
577	20231113	092100	5467281	1965	1965	1965	1965	0
578	20231113	092000	5467281	1965	1965	1965	1965	0
579	20231113	091900	5467281	1965	1965	1965	1965	0
580	20231113	091800	5467281	1965	1965	1965	1965	460
581	20231113	091700	4563381	1970	1970	1970	1970	0
582	20231113	091600	4563381	1970	1970	1970	1970	0
583	20231113	091500	4563381	1970	1970	1970	1970	1
584	20231113	091400	4561411	1970	1970	1970	1970	783
585	20231113	091300	3018901	1970	1970	1970	1970	41
586	20231113	091200	2938131	1970	1970	1970	1970	10
587	20231113	091100	2918431	1966	1966	1966	1966	10
588	20231113	091000	2898771	1970	1970	1970	1970	0
589	20231113	090900	2898771	1970	1970	1970	1970	0
590	20231113	090800	2898771	1970	1970	1970	1970	0
591	20231113	090700	2898771	1970	1970	1970	1970	0
592	20231113	090600	2898771	1970	1970	1970	1970	21
593	20231113	090500	2857401	1970	1970	1970	1970	25
594	20231113	090400	2808151	1965	1970	1970	1965	90
595	20231113	090300	2631051	1970	1970	1970	1970	33
596	20231113	090200	2566041	1970	1983	1983	1970	1111
597	20231113	090100	376853	1983	1983	1983	1983	1
598	20231113	090000	374870	1973	1973	1973	1973	190