KissMeData/008350/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	185000	1381471190	1966	1966	1966	1966	5715
3	20231110	184900	1381471190	1966	1966	1966	1966	0
4	20231110	184800	1381471190	1966	1966	1966	1966	0
5	20231110	184700	1381471190	1966	1966	1966	1966	0
6	20231110	184600	1381471190	1966	1966	1966	1966	0
7	20231110	184500	1381471190	1966	1966	1966	1966	0
8	20231110	184400	1381471190	1966	1966	1966	1966	0
9	20231110	184300	1381471190	1966	1966	1966	1966	0
10	20231110	184200	1381471190	1966	1966	1966	1966	0
11	20231110	184100	1381471190	1966	1966	1966	1966	0
12	20231110	184000	1381471190	1966	1966	1966	1966	0
13	20231110	183900	1381471190	1966	1966	1966	1966	0
14	20231110	183800	1381471190	1966	1966	1966	1966	0
15	20231110	183700	1381471190	1966	1966	1966	1966	0
16	20231110	183600	1381471190	1966	1966	1966	1966	0
17	20231110	183500	1381471190	1966	1966	1966	1966	0
18	20231110	183400	1381471190	1966	1966	1966	1966	0
19	20231110	183300	1381471190	1966	1966	1966	1966	0
20	20231110	183200	1381471190	1966	1966	1966	1966	0
21	20231110	183100	1381471190	1966	1966	1966	1966	0
22	20231110	183000	1381471190	1966	1966	1966	1966	0
23	20231110	182900	1381471190	1966	1966	1966	1966	0
24	20231110	182800	1381471190	1966	1966	1966	1966	0
25	20231110	182700	1381471190	1966	1966	1966	1966	0
26	20231110	182600	1381471190	1966	1966	1966	1966	0
27	20231110	182500	1381471190	1966	1966	1966	1966	0
28	20231110	182400	1381471190	1966	1966	1966	1966	0
29	20231110	182300	1381471190	1966	1966	1966	1966	0
30	20231110	182200	1381471190	1966	1966	1966	1966	0
31	20231110	182100	1381471190	1966	1966	1966	1966	0
32	20231110	182000	1381471190	1966	1966	1966	1966	5715
33	20231110	181900	1381471190	1966	1966	1966	1966	0
34	20231110	181800	1381471190	1966	1966	1966	1966	0
35	20231110	181700	1381471190	1966	1966	1966	1966	0
36	20231110	181600	1381471190	1966	1966	1966	1966	0
37	20231110	181500	1381471190	1966	1966	1966	1966	0
38	20231110	181400	1381471190	1966	1966	1966	1966	0
39	20231110	181300	1381471190	1966	1966	1966	1966	0
40	20231110	181200	1381471190	1966	1966	1966	1966	0
41	20231110	181100	1381471190	1966	1966	1966	1966	0
42	20231110	181000	1381471190	1966	1966	1966	1966	0
43	20231110	180900	1381471190	1966	1966	1966	1966	0
44	20231110	180800	1381471190	1966	1966	1966	1966	0
45	20231110	180700	1381471190	1966	1966	1966	1966	0
46	20231110	180600	1381471190	1966	1966	1966	1966	0
47	20231110	180500	1381471190	1966	1966	1966	1966	0
48	20231110	180400	1381471190	1966	1966	1966	1966	0
49	20231110	180300	1381471190	1966	1966	1966	1966	0
50	20231110	180200	1381471190	1966	1966	1966	1966	0
51	20231110	180100	1381471190	1966	1966	1966	1966	0
52	20231110	180000	1381471190	1966	1966	1966	1966	0
53	20231110	175900	1381471190	1966	1966	1966	1966	0
54	20231110	175800	1381471190	1966	1966	1966	1966	0
55	20231110	175700	1381471190	1966	1966	1966	1966	0
56	20231110	175600	1381471190	1966	1966	1966	1966	0
57	20231110	175500	1381471190	1966	1966	1966	1966	0
58	20231110	175400	1381471190	1966	1966	1966	1966	0
59	20231110	175300	1381471190	1966	1966	1966	1966	0
60	20231110	175200	1381471190	1966	1966	1966	1966	0
61	20231110	175100	1381471190	1966	1966	1966	1966	0
62	20231110	175000	1381471190	1966	1966	1966	1966	5715
63	20231110	174900	1381471190	1966	1966	1966	1966	0
64	20231110	174800	1381471190	1966	1966	1966	1966	0
65	20231110	174700	1381471190	1966	1966	1966	1966	0
66	20231110	174600	1381471190	1966	1966	1966	1966	0
67	20231110	174500	1381471190	1966	1966	1966	1966	0
68	20231110	174400	1381471190	1966	1966	1966	1966	0
69	20231110	174300	1381471190	1966	1966	1966	1966	0
70	20231110	174200	1381471190	1966	1966	1966	1966	0
71	20231110	174100	1381471190	1966	1966	1966	1966	0
72	20231110	174000	1381471190	1966	1966	1966	1966	0
73	20231110	173900	1381471190	1966	1966	1966	1966	0
74	20231110	173800	1381471190	1966	1966	1966	1966	0
75	20231110	173700	1381471190	1966	1966	1966	1966	0
76	20231110	173600	1381471190	1966	1966	1966	1966	0
77	20231110	173500	1381471190	1966	1966	1966	1966	0
78	20231110	173400	1381471190	1966	1966	1966	1966	0
79	20231110	173300	1381471190	1966	1966	1966	1966	0
80	20231110	173200	1381471190	1966	1966	1966	1966	0
81	20231110	173100	1381471190	1966	1966	1966	1966	0
82	20231110	173000	1381471190	1966	1966	1966	1966	0
83	20231110	172900	1381471190	1966	1966	1966	1966	0
84	20231110	172800	1381471190	1966	1966	1966	1966	0
85	20231110	172700	1381471190	1966	1966	1966	1966	0
86	20231110	172600	1381471190	1966	1966	1966	1966	0
87	20231110	172500	1381471190	1966	1966	1966	1966	0
88	20231110	172400	1381471190	1966	1966	1966	1966	0
89	20231110	172300	1381471190	1966	1966	1966	1966	0
90	20231110	172200	1381471190	1966	1966	1966	1966	0
91	20231110	172100	1381471190	1966	1966	1966	1966	0
92	20231110	172000	1381471190	1966	1966	1966	1966	5715
93	20231110	171900	1381471190	1966	1966	1966	1966	0
94	20231110	171800	1381471190	1966	1966	1966	1966	0
95	20231110	171700	1381471190	1966	1966	1966	1966	0
96	20231110	171600	1381471190	1966	1966	1966	1966	0
97	20231110	171500	1381471190	1966	1966	1966	1966	0
98	20231110	171400	1381471190	1966	1966	1966	1966	0
99	20231110	171300	1381471190	1966	1966	1966	1966	0
100	20231110	171200	1381471190	1966	1966	1966	1966	0
101	20231110	171100	1381471190	1966	1966	1966	1966	0
102	20231110	171000	1381471190	1966	1966	1966	1966	0
103	20231110	170900	1381471190	1966	1966	1966	1966	0
104	20231110	170800	1381471190	1966	1966	1966	1966	0
105	20231110	170700	1381471190	1966	1966	1966	1966	0
106	20231110	170600	1381471190	1966	1966	1966	1966	0
107	20231110	170500	1381471190	1966	1966	1966	1966	0
108	20231110	170400	1381471190	1966	1966	1966	1966	0
109	20231110	170300	1381471190	1966	1966	1966	1966	0
110	20231110	170200	1381471190	1966	1966	1966	1966	0
111	20231110	170100	1381471190	1966	1966	1966	1966	0
112	20231110	170000	1381471190	1966	1966	1966	1966	0
113	20231110	165900	1381471190	1966	1966	1966	1966	0
114	20231110	165800	1381471190	1966	1966	1966	1966	0
115	20231110	165700	1381471190	1966	1966	1966	1966	0
116	20231110	165600	1381471190	1966	1966	1966	1966	0
117	20231110	165500	1381471190	1966	1966	1966	1966	0
118	20231110	165400	1381471190	1966	1966	1966	1966	0
119	20231110	165300	1381471190	1966	1966	1966	1966	0
120	20231110	165200	1381471190	1966	1966	1966	1966	0
121	20231110	165100	1381471190	1966	1966	1966	1966	0
122	20231110	165000	1381471190	1966	1966	1966	1966	5715
123	20231110	164900	1381471190	1966	1966	1966	1966	0
124	20231110	164800	1381471190	1966	1966	1966	1966	0
125	20231110	164700	1381471190	1966	1966	1966	1966	0
126	20231110	164600	1381471190	1966	1966	1966	1966	0
127	20231110	164500	1381471190	1966	1966	1966	1966	0
128	20231110	164400	1381471190	1966	1966	1966	1966	0
129	20231110	164300	1381471190	1966	1966	1966	1966	0
130	20231110	164200	1381471190	1966	1966	1966	1966	0
131	20231110	164100	1381471190	1966	1966	1966	1966	0
132	20231110	164000	1381471190	1966	1966	1966	1966	0
133	20231110	163900	1381471190	1966	1966	1966	1966	0
134	20231110	163800	1381471190	1966	1966	1966	1966	0
135	20231110	163700	1381471190	1966	1966	1966	1966	0
136	20231110	163600	1381471190	1966	1966	1966	1966	0
137	20231110	163500	1381471190	1966	1966	1966	1966	0
138	20231110	163400	1381471190	1966	1966	1966	1966	0
139	20231110	163300	1381471190	1966	1966	1966	1966	0
140	20231110	163200	1381471190	1966	1966	1966	1966	0
141	20231110	163100	1381471190	1966	1966	1966	1966	0
142	20231110	163000	1381471190	1966	1966	1966	1966	0
143	20231110	162900	1381471190	1966	1966	1966	1966	0
144	20231110	162800	1381471190	1966	1966	1966	1966	0
145	20231110	162700	1381471190	1966	1966	1966	1966	0
146	20231110	162600	1381471190	1966	1966	1966	1966	0
147	20231110	162500	1381471190	1966	1966	1966	1966	0
148	20231110	162400	1381471190	1966	1966	1966	1966	0
149	20231110	162300	1381471190	1966	1966	1966	1966	0
150	20231110	162200	1381471190	1966	1966	1966	1966	0
151	20231110	162100	1381471190	1966	1966	1966	1966	0
152	20231110	162000	1381471190	1966	1966	1966	1966	5715
153	20231110	161900	1381471190	1966	1966	1966	1966	0
154	20231110	161800	1381471190	1966	1966	1966	1966	0
155	20231110	161700	1381471190	1966	1966	1966	1966	0
156	20231110	161600	1381471190	1966	1966	1966	1966	0
157	20231110	161500	1381471190	1966	1966	1966	1966	0
158	20231110	161400	1381471190	1966	1966	1966	1966	0
159	20231110	161300	1381471190	1966	1966	1966	1966	0
160	20231110	161200	1381471190	1966	1966	1966	1966	0
161	20231110	161100	1381471190	1966	1966	1966	1966	0
162	20231110	161000	1381471190	1966	1966	1966	1966	0
163	20231110	160900	1381471190	1966	1966	1966	1966	0
164	20231110	160800	1381471190	1966	1966	1966	1966	0
165	20231110	160700	1381471190	1966	1966	1966	1966	0
166	20231110	160600	1381471190	1966	1966	1966	1966	0
167	20231110	160500	1381471190	1966	1966	1966	1966	0
168	20231110	160400	1381471190	1966	1966	1966	1966	0
169	20231110	160300	1381471190	1966	1966	1966	1966	0
170	20231110	160200	1381471190	1966	1966	1966	1966	0
171	20231110	160100	1381471190	1966	1966	1966	1966	0
172	20231110	160000	1381471190	1966	1966	1966	1966	0
173	20231110	155900	1381471190	1966	1966	1966	1966	0
174	20231110	155800	1381471190	1966	1966	1966	1966	0
175	20231110	155700	1381471190	1966	1966	1966	1966	0
176	20231110	155600	1381471190	1966	1966	1966	1966	0
177	20231110	155500	1381471190	1966	1966	1966	1966	0
178	20231110	155400	1381471190	1966	1966	1966	1966	0
179	20231110	155300	1381471190	1966	1966	1966	1966	0
180	20231110	155200	1381471190	1966	1966	1966	1966	0
181	20231110	155100	1381471190	1966	1966	1966	1966	0
182	20231110	155000	1381471190	1966	1966	1966	1966	5715
183	20231110	154900	1381471190	1966	1966	1966	1966	0
184	20231110	154800	1381471190	1966	1966	1966	1966	0
185	20231110	154700	1381471190	1966	1966	1966	1966	0
186	20231110	154600	1381471190	1966	1966	1966	1966	0
187	20231110	154500	1381471190	1966	1966	1966	1966	0
188	20231110	154400	1381471190	1966	1966	1966	1966	0
189	20231110	154300	1381471190	1966	1966	1966	1966	0
190	20231110	154200	1381471190	1966	1966	1966	1966	0
191	20231110	154100	1381471190	1966	1966	1966	1966	0
192	20231110	154000	1381471190	1966	1966	1966	1966	0
193	20231110	153900	1381471190	1966	1966	1966	1966	0
194	20231110	153800	1381471190	1966	1966	1966	1966	0
195	20231110	153700	1381471190	1966	1966	1966	1966	0
196	20231110	153600	1381471190	1966	1966	1966	1966	0
197	20231110	153500	1381471190	1966	1966	1966	1966	0
198	20231110	153400	1381471190	1966	1966	1966	1966	0
199	20231110	153300	1381471190	1966	1966	1966	1966	0
200	20231110	153200	1381471190	1966	1966	1966	1966	0
201	20231110	153100	1381471190	1966	1966	1966	1966	0
202	20231110	153000	1381471190	1966	1966	1966	1966	5715
203	20231110	152900	1370235500	1967	1967	1967	1967	0
204	20231110	152800	1370235500	1967	1967	1967	1967	0
205	20231110	152700	1370235500	1967	1967	1967	1967	0
206	20231110	152600	1370235500	1967	1967	1967	1967	0
207	20231110	152500	1370235500	1967	1967	1967	1967	0
208	20231110	152400	1370235500	1967	1967	1967	1967	0
209	20231110	152300	1370235500	1967	1967	1967	1967	0
210	20231110	152200	1370235500	1967	1967	1967	1967	0
211	20231110	152100	1370235500	1967	1967	1967	1967	0
212	20231110	152000	1370235500	1967	1967	1967	1967	0
213	20231110	151900	1370235500	1967	1967	1968	1966	2120
214	20231110	151800	1366067134	1967	1968	1968	1967	1494
215	20231110	151700	1363127565	1967	1966	1968	1966	205
216	20231110	151600	1362724337	1968	1967	1968	1965	675
217	20231110	151500	1361396672	1965	1967	1967	1965	1702
218	20231110	151400	1358050838	1965	1967	1967	1965	62
219	20231110	151300	1357928984	1968	1966	1968	1966	532
220	20231110	151200	1356883042	1966	1965	1969	1965	1505
221	20231110	151100	1353921690	1966	1966	1966	1966	456
222	20231110	151000	1353025194	1966	1966	1966	1966	567
223	20231110	150900	1351910472	1965	1966	1966	1965	465
224	20231110	150800	1350996746	1966	1967	1967	1965	969
225	20231110	150700	1349092439	1965	1967	1967	1965	19
226	20231110	150600	1349055068	1967	1967	1967	1967	118
227	20231110	150500	1348822962	1965	1966	1966	1965	3
228	20231110	150400	1348817066	1965	1967	1967	1965	6001
229	20231110	150300	1337025059	1967	1967	1967	1967	88
230	20231110	150200	1336851963	1966	1966	1966	1966	144
231	20231110	150100	1336568859	1966	1967	1967	1966	339
232	20231110	150000	1335902180	1966	1965	1966	1965	175
233	20231110	145900	1335558200	1965	1965	1965	1965	0
234	20231110	145800	1335558200	1965	1966	1967	1965	570
235	20231110	145700	1334437130	1967	1967	1967	1966	1752
236	20231110	145600	1330992688	1966	1966	1966	1966	3927
237	20231110	145500	1323272206	1966	1966	1966	1966	1537
238	20231110	145400	1320250464	1966	1966	1967	1966	107
239	20231110	145300	1320040001	1967	1967	1967	1967	45
240	20231110	145200	1319951486	1967	1967	1967	1967	126
241	20231110	145100	1319703644	1967	1967	1968	1967	536
242	20231110	145000	1318649322	1967	1968	1968	1966	1724
243	20231110	144900	1315257698	1967	1967	1967	1967	151
244	20231110	144800	1314960681	1967	1967	1967	1967	360
245	20231110	144700	1314252561	1967	1967	1967	1967	354
246	20231110	144600	1313556243	1967	1967	1967	1967	70
247	20231110	144500	1313418553	1966	1966	1967	1966	176
248	20231110	144400	1313072434	1966	1967	1967	1966	576
249	20231110	144300	1311939489	1967	1967	1967	1967	671
250	20231110	144200	1310619632	1967	1967	1967	1967	1
251	20231110	144100	1310617665	1967	1967	1967	1967	10
252	20231110	144000	1310597995	1967	1967	1967	1966	309
253	20231110	143900	1309990201	1966	1966	1966	1966	2
254	20231110	143800	1309986269	1966	1966	1967	1966	1223
255	20231110	143700	1307580849	1966	1966	1966	1966	563
256	20231110	143600	1306473991	1966	1966	1967	1966	673
257	20231110	143500	1305150872	1967	1967	1967	1967	51
258	20231110	143400	1305050555	1967	1967	1967	1967	23
259	20231110	143300	1305005314	1966	1967	1967	1966	4
260	20231110	143200	1304997448	1966	1966	1966	1966	1413
261	20231110	143100	1302219490	1966	1966	1967	1966	553
262	20231110	143000	1301132291	1966	1966	1966	1966	286
263	20231110	142900	1300570015	1966	1966	1966	1966	280
264	20231110	142800	1300019535	1965	1965	1965	1965	2296
265	20231110	142700	1295507895	1965	1965	1965	1965	0
266	20231110	142600	1295507895	1965	1965	1965	1965	20
267	20231110	142500	1295468595	1966	1966	1966	1966	5
268	20231110	142400	1295458765	1965	1965	1965	1965	1314
269	20231110	142300	1292876755	1965	1965	1965	1965	2
270	20231110	142200	1292872825	1965	1965	1965	1965	0
271	20231110	142100	1292872825	1965	1966	1966	1965	4760
272	20231110	142000	1283519419	1967	1967	1967	1967	0
273	20231110	141900	1283519419	1967	1966	1967	1965	7487
274	20231110	141800	1268805935	1966	1966	1966	1966	0
275	20231110	141700	1268805935	1966	1967	1967	1966	3
276	20231110	141600	1268800035	1967	1967	1967	1967	0
277	20231110	141500	1268800035	1967	1967	1967	1967	0
278	20231110	141400	1268800035	1967	1966	1967	1966	37
279	20231110	141300	1268727289	1966	1967	1967	1966	1482
280	20231110	141200	1265812205	1966	1966	1966	1966	26
281	20231110	141100	1265761089	1967	1967	1967	1967	1
282	20231110	141000	1265759122	1966	1966	1966	1966	0
283	20231110	140900	1265759122	1966	1966	1966	1966	0
284	20231110	140800	1265759122	1966	1966	1966	1966	215
285	20231110	140700	1265336432	1966	1966	1966	1966	201
286	20231110	140600	1264941266	1966	1966	1966	1966	0
287	20231110	140500	1264941266	1966	1966	1966	1966	8
288	20231110	140400	1264925538	1966	1966	1966	1966	950
289	20231110	140300	1263057838	1966	1966	1967	1966	1802
290	20231110	140200	1259515105	1967	1967	1967	1967	7
291	20231110	140100	1259501336	1967	1967	1967	1966	53
292	20231110	140000	1259397136	1966	1966	1966	1966	215
293	20231110	135900	1258974446	1966	1966	1966	1966	7
294	20231110	135800	1258960684	1965	1965	1965	1965	1
295	20231110	135700	1258958719	1966	1966	1966	1966	2
296	20231110	135600	1258954787	1967	1967	1967	1967	2
297	20231110	135500	1258950853	1967	1965	1967	1965	112
298	20231110	135400	1258730768	1965	1965	1966	1965	1784
299	20231110	135300	1255225207	1965	1966	1966	1965	12891
300	20231110	135200	1229894386	1966	1966	1966	1966	13
301	20231110	135100	1229868828	1966	1966	1966	1966	2567
302	20231110	135000	1224822106	1966	1965	1966	1965	1186
303	20231110	134900	1222490616	1965	1965	1965	1965	541
304	20231110	134800	1221427551	1965	1965	1965	1965	0
305	20231110	134700	1221427551	1965	1965	1965	1965	0
306	20231110	134600	1221427551	1965	1965	1965	1964	42
307	20231110	134500	1221345031	1965	1966	1966	1963	2348
308	20231110	134400	1216734188	1965	1965	1965	1964	364
309	20231110	134300	1216019223	1964	1964	1964	1964	292
310	20231110	134200	1215445735	1964	1964	1964	1964	2
311	20231110	134100	1215441807	1964	1964	1964	1964	1504
312	20231110	134000	1212487951	1964	1964	1964	1963	199
313	20231110	133900	1212097215	1965	1966	1966	1964	1589
314	20231110	133800	1208976380	1965	1965	1965	1965	1489
315	20231110	133700	1206050495	1965	1966	1966	1965	71
316	20231110	133600	1205910977	1966	1966	1966	1966	1
317	20231110	133500	1205909011	1965	1965	1965	1965	189
318	20231110	133400	1205537626	1965	1968	1968	1965	1709
319	20231110	133300	1202178438	1967	1966	1967	1966	5500
320	20231110	133200	1191364438	1965	1965	1965	1965	0
321	20231110	133100	1191364438	1965	1965	1965	1965	0
322	20231110	133000	1191364438	1965	1967	1968	1965	478
323	20231110	132900	1190424213	1967	1965	1967	1965	2
324	20231110	132800	1190420281	1966	1966	1966	1966	100
325	20231110	132700	1190223681	1967	1967	1967	1967	0
326	20231110	132600	1190223681	1967	1967	1967	1965	35
327	20231110	132500	1190154880	1967	1963	1967	1963	30
328	20231110	132400	1190095940	1963	1962	1963	1962	2395
329	20231110	132300	1185396940	1964	1964	1964	1964	510
330	20231110	132200	1184395300	1964	1964	1964	1964	269
331	20231110	132100	1183866984	1963	1963	1963	1962	304
332	20231110	132000	1183270532	1963	1963	1963	1962	2813
333	20231110	131900	1177751421	1963	1963	1963	1962	239
334	20231110	131800	1177282303	1963	1963	1963	1963	6170
335	20231110	131700	1165170593	1964	1964	1964	1964	2191
336	20231110	131600	1160867469	1964	1967	1967	1964	165
337	20231110	131500	1160542944	1965	1965	1965	1965	30
338	20231110	131400	1160483994	1967	1967	1967	1967	56
339	20231110	131300	1160373842	1967	1967	1967	1967	245
340	20231110	131200	1159891927	1967	1964	1967	1964	115
341	20231110	131100	1159665761	1967	1967	1967	1967	200
342	20231110	131000	1159272361	1967	1967	1967	1967	0
343	20231110	130900	1159272361	1967	1963	1967	1963	276
344	20231110	130800	1158730189	1967	1967	1967	1967	21
345	20231110	130700	1158688882	1964	1964	1964	1964	502
346	20231110	130600	1157702954	1963	1964	1964	1963	860
347	20231110	130500	1156014720	1964	1964	1964	1964	0
348	20231110	130400	1156014720	1964	1964	1964	1964	201
349	20231110	130300	1155619956	1967	1965	1967	1964	1528
350	20231110	130200	1152617523	1965	1965	1965	1965	5
351	20231110	130100	1152607698	1965	1965	1965	1965	300
352	20231110	130000	1152018198	1965	1965	1965	1965	0
353	20231110	125900	1152018198	1965	1965	1965	1965	130
354	20231110	125800	1151762748	1965	1965	1965	1965	0
355	20231110	125700	1151762748	1965	1965	1965	1965	17
356	20231110	125600	1151729343	1962	1962	1962	1962	0
357	20231110	125500	1151729343	1962	1962	1962	1962	0
358	20231110	125400	1151729343	1962	1962	1962	1962	53
359	20231110	125300	1151625357	1962	1962	1962	1962	0
360	20231110	125200	1151625357	1962	1963	1963	1962	5204
361	20231110	125100	1141414278	1963	1963	1963	1963	0
362	20231110	125000	1141414278	1963	1963	1963	1963	0
363	20231110	124900	1141414278	1963	1963	1963	1963	0
364	20231110	124800	1141414278	1963	1963	1963	1963	0
365	20231110	124700	1141414278	1963	1963	1963	1963	50
366	20231110	124600	1141316128	1963	1963	1963	1963	650
367	20231110	124500	1140040178	1963	1963	1963	1963	2
368	20231110	124400	1140036252	1963	1963	1963	1963	230
369	20231110	124300	1139584762	1965	1964	1965	1964	200
370	20231110	124200	1139191794	1963	1963	1963	1963	10
371	20231110	124100	1139172164	1964	1963	1964	1963	72
372	20231110	124000	1139030827	1962	1963	1963	1962	3
373	20231110	123900	1139024939	1963	1965	1965	1963	21
374	20231110	123800	1138983704	1963	1963	1963	1963	1
375	20231110	123700	1138981741	1962	1962	1962	1962	5273
376	20231110	123600	1128636115	1963	1965	1965	1963	33
377	20231110	123500	1128571332	1965	1965	1965	1963	1266
378	20231110	123400	1126086162	1964	1964	1964	1964	30
379	20231110	123300	1126027242	1965	1965	1965	1964	562
380	20231110	123200	1124923379	1965	1964	1965	1964	154
381	20231110	123100	1124620919	1965	1965	1966	1965	3
382	20231110	123000	1124615023	1964	1964	1964	1964	0
383	20231110	122900	1124615023	1964	1965	1965	1964	4390
384	20231110	122800	1115988879	1966	1966	1967	1966	122
385	20231110	122700	1115749025	1967	1967	1967	1966	76
386	20231110	122600	1115599574	1966	1966	1966	1966	156
387	20231110	122500	1115292878	1966	1967	1967	1966	22
388	20231110	122400	1115249625	1967	1966	1967	1966	52
389	20231110	122300	1115147392	1966	1967	1967	1966	33
390	20231110	122200	1115082484	1967	1967	1967	1967	70
391	20231110	122100	1114944794	1967	1965	1967	1965	274
392	20231110	122000	1114406364	1965	1965	1965	1965	1
393	20231110	121900	1114404399	1962	1962	1962	1962	0
394	20231110	121800	1114404399	1962	1962	1962	1962	0
395	20231110	121700	1114404399	1962	1962	1962	1962	0
396	20231110	121600	1114404399	1962	1963	1963	1962	5100
397	20231110	121500	1104393715	1963	1963	1963	1963	0
398	20231110	121400	1104393715	1963	1963	1963	1963	0
399	20231110	121300	1104393715	1963	1963	1963	1963	0
400	20231110	121200	1104393715	1963	1963	1963	1963	0
401	20231110	121100	1104393715	1963	1963	1963	1963	0
402	20231110	121000	1104393715	1963	1963	1963	1963	0
403	20231110	120900	1104393715	1963	1963	1963	1963	200
404	20231110	120800	1104001115	1962	1963	1963	1962	2000
405	20231110	120700	1100076865	1963	1963	1963	1963	56
406	20231110	120600	1099966937	1963	1963	1963	1963	11
407	20231110	120500	1099945344	1965	1965	1965	1965	4
408	20231110	120400	1099937484	1962	1962	1962	1962	5438
409	20231110	120300	1089268128	1962	1962	1962	1962	12100
410	20231110	120200	1065527928	1963	1963	1963	1963	0
411	20231110	120100	1065527928	1963	1964	1964	1963	194
412	20231110	120000	1065147101	1965	1965	1965	1965	0
413	20231110	115900	1065147101	1965	1965	1965	1965	0
414	20231110	115800	1065147101	1965	1965	1965	1965	50
415	20231110	115700	1065048851	1967	1963	1967	1963	1768
416	20231110	115600	1061573979	1963	1963	1963	1963	40
417	20231110	115500	1061495459	1965	1965	1965	1965	52
418	20231110	115400	1061393279	1965	1965	1965	1965	12
419	20231110	115300	1061369699	1965	1965	1965	1965	712
420	20231110	115200	1059970619	1965	1965	1965	1965	0
421	20231110	115100	1059970619	1965	1965	1965	1965	0
422	20231110	115000	1059970619	1965	1965	1965	1965	12
423	20231110	114900	1059947039	1965	1965	1965	1965	71
424	20231110	114800	1059807524	1963	1965	1965	1963	41
425	20231110	114700	1059726979	1962	1963	1963	1962	32
426	20231110	114600	1059664194	1967	1967	1967	1967	0
427	20231110	114500	1059664194	1967	1962	1967	1962	1000
428	20231110	114400	1057702189	1967	1967	1967	1967	0
429	20231110	114300	1057702189	1967	1967	1967	1967	0
430	20231110	114200	1057702189	1967	1967	1967	1967	1
431	20231110	114100	1057700222	1962	1962	1962	1962	0
432	20231110	114000	1057700222	1962	1962	1962	1962	230
433	20231110	113900	1057248962	1962	1962	1962	1962	161
434	20231110	113800	1056933080	1964	1965	1965	1964	339
435	20231110	113700	1056267274	1964	1964	1964	1964	0
436	20231110	113600	1056267274	1964	1964	1964	1964	250
437	20231110	113500	1055776274	1964	1964	1964	1964	0
438	20231110	113400	1055776274	1964	1964	1964	1964	109
439	20231110	113300	1055562198	1964	1963	1967	1963	375
440	20231110	113200	1054825700	1964	1962	1964	1962	208
441	20231110	113100	1054417442	1961	1961	1961	1961	0
442	20231110	113000	1054417442	1961	1961	1961	1961	0
443	20231110	112900	1054417442	1961	1961	1961	1961	595
444	20231110	112800	1053250647	1961	1961	1961	1961	1811
445	20231110	112700	1049699276	1961	1961	1961	1961	1838
446	20231110	112600	1046094958	1961	1965	1965	1961	5320
447	20231110	112500	1035660226	1965	1965	1965	1965	1435
448	20231110	112400	1032840451	1965	1967	1967	1965	1543
449	20231110	112300	1029808454	1963	1968	1968	1963	72
450	20231110	112200	1029667097	1968	1961	1968	1961	822
451	20231110	112100	1028052294	1963	1963	1963	1963	201
452	20231110	112000	1027657731	1961	1961	1961	1961	3945
453	20231110	111900	1019921586	1961	1961	1961	1961	305
454	20231110	111800	1019323481	1961	1962	1962	1961	12846
455	20231110	111700	994131532	1962	1962	1962	1962	4000
456	20231110	111600	986283532	1962	1963	1963	1962	1554
457	20231110	111500	983233304	1962	1968	1968	1962	2001
458	20231110	111400	979306336	1961	1961	1961	1961	0
459	20231110	111300	979306336	1961	1965	1965	1961	26565
460	20231110	111200	927182857	1965	1965	1965	1965	100
461	20231110	111100	926986357	1969	1968	1969	1968	1561
462	20231110	111000	923914297	1968	1968	1968	1968	3161
463	20231110	110900	917693449	1968	1968	1968	1964	265
464	20231110	110800	917172019	1968	1965	1968	1965	371
465	20231110	110700	916442407	1965	1965	1965	1965	13
466	20231110	110600	916416862	1964	1964	1964	1964	0
467	20231110	110500	916416862	1964	1964	1964	1964	0
468	20231110	110400	916416862	1964	1966	1966	1964	303
469	20231110	110300	915821496	1966	1966	1966	1966	198
470	20231110	110200	915432228	1966	1966	1967	1966	102
471	20231110	110100	915231656	1966	1968	1968	1966	465
472	20231110	110000	914317448	1968	1963	1968	1963	63
473	20231110	105900	914193763	1963	1963	1963	1963	0
474	20231110	105800	914193763	1963	1963	1963	1963	277
475	20231110	105700	913650012	1963	1965	1965	1963	4323
476	20231110	105600	905162786	1965	1965	1965	1965	0
477	20231110	105500	905162786	1965	1965	1965	1965	15
478	20231110	105400	905133311	1968	1966	1968	1965	143
479	20231110	105300	904852153	1965	1965	1965	1965	0
480	20231110	105200	904852153	1965	1965	1965	1965	500
481	20231110	105100	903869653	1965	1965	1965	1965	219
482	20231110	105000	903439318	1965	1965	1965	1965	4
483	20231110	104900	903431458	1965	1965	1965	1965	1
484	20231110	104800	903429493	1965	1965	1965	1965	25
485	20231110	104700	903380368	1964	1964	1965	1964	140
486	20231110	104600	903105398	1964	1966	1966	1964	13334
487	20231110	104500	876912104	1965	1965	1965	1965	50
488	20231110	104400	876813854	1965	1965	1965	1965	0
489	20231110	104300	876813854	1965	1965	1965	1965	102
490	20231110	104200	876613424	1965	1965	1965	1965	105
491	20231110	104100	876407099	1965	1965	1965	1965	12410
492	20231110	104000	852021449	1965	1966	1966	1965	2299
493	20231110	103900	847503865	1970	1970	1970	1970	0
494	20231110	103800	847503865	1970	1970	1970	1965	57
495	20231110	103700	847391675	1965	1965	1965	1965	0
496	20231110	103600	847391675	1965	1965	1965	1965	2000
497	20231110	103500	843461675	1964	1964	1964	1964	0
498	20231110	103400	843461675	1964	1964	1964	1964	128
499	20231110	103300	843210283	1964	1964	1964	1964	5846
500	20231110	103200	831728739	1964	1970	1970	1964	773
501	20231110	103100	830210061	1965	1967	1970	1964	999
502	20231110	103000	828247544	1971	1967	1971	1967	15
503	20231110	102900	828217991	1967	1971	1971	1967	652
504	20231110	102800	826932911	1971	1969	1971	1969	195
505	20231110	102700	826548620	1965	1965	1965	1965	586
506	20231110	102600	825397130	1965	1965	1965	1965	59
507	20231110	102500	825281195	1962	1962	1962	1962	259
508	20231110	102400	824773037	1962	1961	1962	1961	729
509	20231110	102300	823343339	1961	1967	1967	1961	7416
510	20231110	102200	808770584	1967	1967	1967	1967	347
511	20231110	102100	808088035	1967	1971	1971	1966	849
512	20231110	102000	806418706	1971	1968	1971	1967	1631
513	20231110	101900	803206272	1971	1967	1971	1967	19
514	20231110	101800	803168865	1966	1971	1971	1966	1140
515	20231110	101700	800927567	1970	1966	1970	1966	6850
516	20231110	101600	787436095	1966	1966	1966	1965	4487
517	20231110	101500	778618549	1968	1971	1971	1968	531
518	20231110	101400	777573323	1970	1970	1970	1970	0
519	20231110	101300	777573323	1970	1975	1975	1970	137
520	20231110	101200	777303358	1970	1970	1970	1969	4277
521	20231110	101100	768877675	1968	1968	1968	1968	0
522	20231110	101000	768877675	1968	1968	1968	1968	281
523	20231110	100900	768324667	1968	1968	1968	1966	717
524	20231110	100800	766913891	1968	1968	1968	1966	188
525	20231110	100700	766544106	1968	1968	1968	1967	459
526	20231110	100600	765640901	1968	1968	1968	1968	261
527	20231110	100500	765127253	1968	1962	1968	1962	3342
528	20231110	100400	758570075	1960	1960	1960	1960	65
529	20231110	100300	758442675	1959	1960	1960	1959	1065
530	20231110	100200	756355863	1960	1960	1960	1960	30
531	20231110	100100	756297063	1960	1960	1960	1960	1051
532	20231110	100000	754237103	1960	1958	1960	1958	106
533	20231110	095900	754029547	1955	1958	1958	1955	20261
534	20231110	095800	714378474	1958	1959	1959	1958	2106
535	20231110	095700	710254866	1957	1957	1957	1957	1608
536	20231110	095600	707108010	1957	1957	1958	1957	27472
537	20231110	095500	653325941	1957	1958	1960	1957	20266
538	20231110	095400	613653984	1957	1957	1957	1955	20299
539	20231110	095300	573938899	1957	1958	1958	1957	11157
540	20231110	095200	552104645	1957	1958	1958	1957	1961
541	20231110	095100	548266497	1958	1958	1958	1958	519
542	20231110	095000	547250295	1958	1959	1959	1958	114
543	20231110	094900	547027072	1959	1959	1959	1956	1577
544	20231110	094800	543940411	1959	1960	1960	1959	3333
545	20231110	094700	537409774	1961	1961	1961	1959	14312
546	20231110	094600	509356821	1961	1961	1962	1961	1780
547	20231110	094500	505865699	1960	1961	1961	1960	865
548	20231110	094400	504169894	1961	1963	1963	1960	9322
549	20231110	094300	485882650	1964	1967	1967	1964	11927
550	20231110	094200	462443914	1967	1968	1969	1967	4490
551	20231110	094100	453610743	1969	1972	1972	1968	20421
552	20231110	094000	413393761	1972	1974	1974	1972	100
553	20231110	093900	413196544	1974	1974	1974	1974	2
554	20231110	093800	413192596	1972	1974	1975	1971	9072
555	20231110	093700	395306077	1974	1975	1975	1972	14504
556	20231110	093600	366683025	1976	1979	1979	1975	3277
557	20231110	093500	360210678	1975	1977	1979	1974	4040
558	20231110	093400	352229854	1979	1979	1979	1979	22
559	20231110	093300	352186316	1974	1979	1979	1974	4164
560	20231110	093200	343962243	1980	1980	1980	1980	7
561	20231110	093100	343948383	1980	1980	1980	1980	31
562	20231110	093000	343887003	1980	1980	1980	1980	1920
563	20231110	092900	340085403	1980	1980	1980	1980	106
564	20231110	092800	339875523	1977	1977	1977	1976	2835
565	20231110	092700	334271029	1977	1976	1980	1976	1640
566	20231110	092600	331028799	1977	1977	1977	1975	7635
567	20231110	092500	315934406	1974	1983	1983	1974	51283
568	20231110	092400	214441978	1983	1982	1983	1981	10562
569	20231110	092300	193515362	1982	1983	1985	1982	3111
570	20231110	092200	187347545	1985	1982	1985	1982	2937
571	20231110	092100	181525074	1982	1983	1984	1982	3253
572	20231110	092000	175075813	1983	1982	1984	1982	2254
573	20231110	091900	170606343	1982	1982	1982	1982	772
574	20231110	091800	169076239	1982	1982	1982	1982	4449
575	20231110	091700	160258321	1985	1988	1989	1983	23047
576	20231110	091600	114480169	1990	1988	1990	1988	1654
577	20231110	091500	111190016	1988	1990	1990	1987	3625
578	20231110	091400	103983881	1990	1993	1993	1990	217
579	20231110	091300	103551895	1993	1994	1994	1993	22
580	20231110	091200	103508048	1989	1990	1990	1988	10943
581	20231110	091100	81742675	1990	1989	1990	1989	136
582	20231110	091000	81472071	1989	1989	1989	1989	542
583	20231110	090900	80394033	1989	1989	1989	1989	478
584	20231110	090800	79443291	1989	1996	1996	1989	6312
585	20231110	090700	66870604	1997	1999	1999	1997	10
586	20231110	090600	66850620	2000	2000	2000	1992	2106
587	20231110	090500	62638748	2000	1994	2000	1991	4661
588	20231110	090400	53358503	1994	1994	1994	1994	200
589	20231110	090300	52959703	1994	1987	1994	1987	3950
590	20231110	090200	45097053	1986	1989	1990	1985	7568
591	20231110	090100	30061335	1990	1997	1997	1988	7760
592	20231110	090000	14586905	1996	1996	2000	1995	7304