KissMeData/012200/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	185600	24864486	1925	1925	1925	1925	5010
3	20231102	185500	24864486	1925	1925	1925	1925	0
4	20231102	185400	24864486	1925	1925	1925	1925	0
5	20231102	185300	24864486	1925	1925	1925	1925	0
6	20231102	185200	24864486	1925	1925	1925	1925	0
7	20231102	185100	24864486	1925	1925	1925	1925	0
8	20231102	185000	24864486	1925	1925	1925	1925	0
9	20231102	184900	24864486	1925	1925	1925	1925	0
10	20231102	184800	24864486	1925	1925	1925	1925	0
11	20231102	184700	24864486	1925	1925	1925	1925	0
12	20231102	184600	24864486	1925	1925	1925	1925	0
13	20231102	184500	24864486	1925	1925	1925	1925	0
14	20231102	184400	24864486	1925	1925	1925	1925	0
15	20231102	184300	24864486	1925	1925	1925	1925	0
16	20231102	184200	24864486	1925	1925	1925	1925	0
17	20231102	184100	24864486	1925	1925	1925	1925	0
18	20231102	184000	24864486	1925	1925	1925	1925	0
19	20231102	183900	24864486	1925	1925	1925	1925	0
20	20231102	183800	24864486	1925	1925	1925	1925	0
21	20231102	183700	24864486	1925	1925	1925	1925	0
22	20231102	183600	24864486	1925	1925	1925	1925	0
23	20231102	183500	24864486	1925	1925	1925	1925	0
24	20231102	183400	24864486	1925	1925	1925	1925	0
25	20231102	183300	24864486	1925	1925	1925	1925	0
26	20231102	183200	24864486	1925	1925	1925	1925	0
27	20231102	183100	24864486	1925	1925	1925	1925	0
28	20231102	183000	24864486	1925	1925	1925	1925	0
29	20231102	182900	24864486	1925	1925	1925	1925	0
30	20231102	182800	24864486	1925	1925	1925	1925	0
31	20231102	182700	24864486	1925	1925	1925	1925	0
32	20231102	182600	24864486	1925	1925	1925	1925	5010
33	20231102	182500	24864486	1925	1925	1925	1925	0
34	20231102	182400	24864486	1925	1925	1925	1925	0
35	20231102	182300	24864486	1925	1925	1925	1925	0
36	20231102	182200	24864486	1925	1925	1925	1925	0
37	20231102	182100	24864486	1925	1925	1925	1925	0
38	20231102	182000	24864486	1925	1925	1925	1925	0
39	20231102	181900	24864486	1925	1925	1925	1925	0
40	20231102	181800	24864486	1925	1925	1925	1925	0
41	20231102	181700	24864486	1925	1925	1925	1925	0
42	20231102	181600	24864486	1925	1925	1925	1925	0
43	20231102	181500	24864486	1925	1925	1925	1925	0
44	20231102	181400	24864486	1925	1925	1925	1925	0
45	20231102	181300	24864486	1925	1925	1925	1925	0
46	20231102	181200	24864486	1925	1925	1925	1925	0
47	20231102	181100	24864486	1925	1925	1925	1925	0
48	20231102	181000	24864486	1925	1925	1925	1925	0
49	20231102	180900	24864486	1925	1925	1925	1925	0
50	20231102	180800	24864486	1925	1925	1925	1925	0
51	20231102	180700	24864486	1925	1925	1925	1925	0
52	20231102	180600	24864486	1925	1925	1925	1925	0
53	20231102	180500	24864486	1925	1925	1925	1925	0
54	20231102	180400	24864486	1925	1925	1925	1925	0
55	20231102	180300	24864486	1925	1925	1925	1925	0
56	20231102	180200	24864486	1925	1925	1925	1925	0
57	20231102	180100	24864486	1925	1925	1925	1925	0
58	20231102	180000	24864486	1925	1925	1925	1925	0
59	20231102	175900	24864486	1925	1925	1925	1925	0
60	20231102	175800	24864486	1925	1925	1925	1925	0
61	20231102	175700	24864486	1925	1925	1925	1925	0
62	20231102	175600	24864486	1925	1925	1925	1925	5010
63	20231102	175500	24864486	1925	1925	1925	1925	0
64	20231102	175400	24864486	1925	1925	1925	1925	0
65	20231102	175300	24864486	1925	1925	1925	1925	0
66	20231102	175200	24864486	1925	1925	1925	1925	0
67	20231102	175100	24864486	1925	1925	1925	1925	0
68	20231102	175000	24864486	1925	1925	1925	1925	0
69	20231102	174900	24864486	1925	1925	1925	1925	0
70	20231102	174800	24864486	1925	1925	1925	1925	0
71	20231102	174700	24864486	1925	1925	1925	1925	0
72	20231102	174600	24864486	1925	1925	1925	1925	0
73	20231102	174500	24864486	1925	1925	1925	1925	0
74	20231102	174400	24864486	1925	1925	1925	1925	0
75	20231102	174300	24864486	1925	1925	1925	1925	0
76	20231102	174200	24864486	1925	1925	1925	1925	0
77	20231102	174100	24864486	1925	1925	1925	1925	0
78	20231102	174000	24864486	1925	1925	1925	1925	0
79	20231102	173900	24864486	1925	1925	1925	1925	0
80	20231102	173800	24864486	1925	1925	1925	1925	0
81	20231102	173700	24864486	1925	1925	1925	1925	0
82	20231102	173600	24864486	1925	1925	1925	1925	0
83	20231102	173500	24864486	1925	1925	1925	1925	0
84	20231102	173400	24864486	1925	1925	1925	1925	0
85	20231102	173300	24864486	1925	1925	1925	1925	0
86	20231102	173200	24864486	1925	1925	1925	1925	0
87	20231102	173100	24864486	1925	1925	1925	1925	0
88	20231102	173000	24864486	1925	1925	1925	1925	0
89	20231102	172900	24864486	1925	1925	1925	1925	0
90	20231102	172800	24864486	1925	1925	1925	1925	0
91	20231102	172700	24864486	1925	1925	1925	1925	0
92	20231102	172600	24864486	1925	1925	1925	1925	5010
93	20231102	172500	24864486	1925	1925	1925	1925	0
94	20231102	172400	24864486	1925	1925	1925	1925	0
95	20231102	172300	24864486	1925	1925	1925	1925	0
96	20231102	172200	24864486	1925	1925	1925	1925	0
97	20231102	172100	24864486	1925	1925	1925	1925	0
98	20231102	172000	24864486	1925	1925	1925	1925	0
99	20231102	171900	24864486	1925	1925	1925	1925	0
100	20231102	171800	24864486	1925	1925	1925	1925	0
101	20231102	171700	24864486	1925	1925	1925	1925	0
102	20231102	171600	24864486	1925	1925	1925	1925	0
103	20231102	171500	24864486	1925	1925	1925	1925	0
104	20231102	171400	24864486	1925	1925	1925	1925	0
105	20231102	171300	24864486	1925	1925	1925	1925	0
106	20231102	171200	24864486	1925	1925	1925	1925	0
107	20231102	171100	24864486	1925	1925	1925	1925	0
108	20231102	171000	24864486	1925	1925	1925	1925	0
109	20231102	170900	24864486	1925	1925	1925	1925	0
110	20231102	170800	24864486	1925	1925	1925	1925	0
111	20231102	170700	24864486	1925	1925	1925	1925	0
112	20231102	170600	24864486	1925	1925	1925	1925	0
113	20231102	170500	24864486	1925	1925	1925	1925	0
114	20231102	170400	24864486	1925	1925	1925	1925	0
115	20231102	170300	24864486	1925	1925	1925	1925	0
116	20231102	170200	24864486	1925	1925	1925	1925	0
117	20231102	170100	24864486	1925	1925	1925	1925	0
118	20231102	170000	24864486	1925	1925	1925	1925	0
119	20231102	165900	24864486	1925	1925	1925	1925	0
120	20231102	165800	24864486	1925	1925	1925	1925	0
121	20231102	165700	24864486	1925	1925	1925	1925	0
122	20231102	165600	24864486	1925	1925	1925	1925	5010
123	20231102	165500	24864486	1925	1925	1925	1925	0
124	20231102	165400	24864486	1925	1925	1925	1925	0
125	20231102	165300	24864486	1925	1925	1925	1925	0
126	20231102	165200	24864486	1925	1925	1925	1925	0
127	20231102	165100	24864486	1925	1925	1925	1925	0
128	20231102	165000	24864486	1925	1925	1925	1925	0
129	20231102	164900	24864486	1925	1925	1925	1925	0
130	20231102	164800	24864486	1925	1925	1925	1925	0
131	20231102	164700	24864486	1925	1925	1925	1925	0
132	20231102	164600	24864486	1925	1925	1925	1925	0
133	20231102	164500	24864486	1925	1925	1925	1925	0
134	20231102	164400	24864486	1925	1925	1925	1925	0
135	20231102	164300	24864486	1925	1925	1925	1925	0
136	20231102	164200	24864486	1925	1925	1925	1925	0
137	20231102	164100	24864486	1925	1925	1925	1925	0
138	20231102	164000	24864486	1925	1925	1925	1925	0
139	20231102	163900	24864486	1925	1925	1925	1925	0
140	20231102	163800	24864486	1925	1925	1925	1925	0
141	20231102	163700	24864486	1925	1925	1925	1925	0
142	20231102	163600	24864486	1925	1925	1925	1925	0
143	20231102	163500	24864486	1925	1925	1925	1925	0
144	20231102	163400	24864486	1925	1925	1925	1925	0
145	20231102	163300	24864486	1925	1925	1925	1925	0
146	20231102	163200	24864486	1925	1925	1925	1925	0
147	20231102	163100	24864486	1925	1925	1925	1925	0
148	20231102	163000	24864486	1925	1925	1925	1925	0
149	20231102	162900	24864486	1925	1925	1925	1925	0
150	20231102	162800	24864486	1925	1925	1925	1925	0
151	20231102	162700	24864486	1925	1925	1925	1925	0
152	20231102	162600	24864486	1925	1925	1925	1925	5010
153	20231102	162500	24864486	1925	1925	1925	1925	0
154	20231102	162400	24864486	1925	1925	1925	1925	0
155	20231102	162300	24864486	1925	1925	1925	1925	0
156	20231102	162200	24864486	1925	1925	1925	1925	0
157	20231102	162100	24864486	1925	1925	1925	1925	0
158	20231102	162000	24864486	1925	1925	1925	1925	0
159	20231102	161900	24864486	1925	1925	1925	1925	0
160	20231102	161800	24864486	1925	1925	1925	1925	0
161	20231102	161700	24864486	1925	1925	1925	1925	0
162	20231102	161600	24864486	1925	1925	1925	1925	0
163	20231102	161500	24864486	1925	1925	1925	1925	0
164	20231102	161400	24864486	1925	1925	1925	1925	0
165	20231102	161300	24864486	1925	1925	1925	1925	0
166	20231102	161200	24864486	1925	1925	1925	1925	0
167	20231102	161100	24864486	1925	1925	1925	1925	0
168	20231102	161000	24864486	1925	1925	1925	1925	0
169	20231102	160900	24864486	1925	1925	1925	1925	0
170	20231102	160800	24864486	1925	1925	1925	1925	0
171	20231102	160700	24864486	1925	1925	1925	1925	0
172	20231102	160600	24864486	1925	1925	1925	1925	0
173	20231102	160500	24864486	1925	1925	1925	1925	0
174	20231102	160400	24864486	1925	1925	1925	1925	0
175	20231102	160300	24864486	1925	1925	1925	1925	0
176	20231102	160200	24864486	1925	1925	1925	1925	0
177	20231102	160100	24864486	1925	1925	1925	1925	0
178	20231102	160000	24864486	1925	1925	1925	1925	0
179	20231102	155900	24864486	1925	1925	1925	1925	0
180	20231102	155800	24864486	1925	1925	1925	1925	0
181	20231102	155700	24864486	1925	1925	1925	1925	0
182	20231102	155600	24864486	1925	1925	1925	1925	5010
183	20231102	155500	24864486	1925	1925	1925	1925	0
184	20231102	155400	24864486	1925	1925	1925	1925	0
185	20231102	155300	24864486	1925	1925	1925	1925	0
186	20231102	155200	24864486	1925	1925	1925	1925	0
187	20231102	155100	24864486	1925	1925	1925	1925	0
188	20231102	155000	24864486	1925	1925	1925	1925	0
189	20231102	154900	24864486	1925	1925	1925	1925	0
190	20231102	154800	24864486	1925	1925	1925	1925	0
191	20231102	154700	24864486	1925	1925	1925	1925	0
192	20231102	154600	24864486	1925	1925	1925	1925	0
193	20231102	154500	24864486	1925	1925	1925	1925	0
194	20231102	154400	24864486	1925	1925	1925	1925	0
195	20231102	154300	24864486	1925	1925	1925	1925	0
196	20231102	154200	24864486	1925	1925	1925	1925	0
197	20231102	154100	24864486	1925	1925	1925	1925	0
198	20231102	154000	24864486	1925	1925	1925	1925	0
199	20231102	153900	24864486	1925	1925	1925	1925	0
200	20231102	153800	24864486	1925	1925	1925	1925	0
201	20231102	153700	24864486	1925	1925	1925	1925	0
202	20231102	153600	24864486	1925	1925	1925	1925	0
203	20231102	153500	24864486	1925	1925	1925	1925	0
204	20231102	153400	24864486	1925	1925	1925	1925	0
205	20231102	153300	24864486	1925	1925	1925	1925	0
206	20231102	153200	24864486	1925	1925	1925	1925	0
207	20231102	153100	24864486	1925	1925	1925	1925	0
208	20231102	153000	24864486	1925	1925	1925	1925	5010
209	20231102	152900	15220236	1958	1958	1958	1958	0
210	20231102	152800	15220236	1958	1958	1958	1958	0
211	20231102	152700	15220236	1958	1958	1958	1958	0
212	20231102	152600	15220236	1958	1958	1958	1958	0
213	20231102	152500	15220236	1958	1958	1958	1958	0
214	20231102	152400	15220236	1958	1958	1958	1958	0
215	20231102	152300	15220236	1958	1958	1958	1958	0
216	20231102	152200	15220236	1958	1958	1958	1958	0
217	20231102	152100	15220236	1958	1958	1958	1958	0
218	20231102	152000	15220236	1958	1958	1958	1958	0
219	20231102	151900	15220236	1958	1958	1958	1958	0
220	20231102	151800	15220236	1958	1958	1958	1958	8
221	20231102	151700	15204572	1960	1960	1960	1960	0
222	20231102	151600	15204572	1960	1960	1960	1960	0
223	20231102	151500	15204572	1960	1960	1960	1960	0
224	20231102	151400	15204572	1960	1960	1960	1960	0
225	20231102	151300	15204572	1960	1960	1960	1960	20
226	20231102	151200	15165372	1960	1960	1960	1960	0
227	20231102	151100	15165372	1960	1960	1960	1960	0
228	20231102	151000	15165372	1960	1960	1960	1960	0
229	20231102	150900	15165372	1960	1960	1960	1960	0
230	20231102	150800	15165372	1960	1960	1960	1960	0
231	20231102	150700	15165372	1960	1960	1960	1960	10
232	20231102	150600	15145772	1960	1960	1960	1960	0
233	20231102	150500	15145772	1960	1960	1960	1960	0
234	20231102	150400	15145772	1960	1960	1960	1960	0
235	20231102	150300	15145772	1960	1960	1960	1960	0
236	20231102	150200	15145772	1960	1960	1960	1960	0
237	20231102	150100	15145772	1960	1960	1960	1960	0
238	20231102	150000	15145772	1960	1960	1960	1960	2
239	20231102	145900	15141852	1958	1958	1958	1958	3
240	20231102	145800	15135978	1958	1958	1958	1958	0
241	20231102	145700	15135978	1958	1958	1958	1958	0
242	20231102	145600	15135978	1958	1958	1958	1958	0
243	20231102	145500	15135978	1958	1958	1958	1958	0
244	20231102	145400	15135978	1958	1958	1958	1958	0
245	20231102	145300	15135978	1958	1958	1958	1958	0
246	20231102	145200	15135978	1958	1958	1958	1958	0
247	20231102	145100	15135978	1958	1958	1958	1958	0
248	20231102	145000	15135978	1958	1958	1958	1958	0
249	20231102	144900	15135978	1958	1958	1958	1958	0
250	20231102	144800	15135978	1958	1958	1958	1958	0
251	20231102	144700	15135978	1958	1958	1958	1958	0
252	20231102	144600	15135978	1958	1958	1958	1958	1
253	20231102	144500	15134020	1960	1960	1960	1960	0
254	20231102	144400	15134020	1960	1960	1960	1960	0
255	20231102	144300	15134020	1960	1960	1960	1960	1
256	20231102	144200	15132060	1958	1958	1958	1958	0
257	20231102	144100	15132060	1958	1958	1958	1958	0
258	20231102	144000	15132060	1958	1958	1958	1958	0
259	20231102	143900	15132060	1958	1958	1958	1958	2
260	20231102	143800	15128144	1956	1956	1956	1956	0
261	20231102	143700	15128144	1956	1956	1956	1956	0
262	20231102	143600	15128144	1956	1956	1956	1956	0
263	20231102	143500	15128144	1956	1956	1956	1956	12
264	20231102	143400	15104672	1960	1960	1960	1960	0
265	20231102	143300	15104672	1960	1960	1960	1960	0
266	20231102	143200	15104672	1960	1960	1960	1960	0
267	20231102	143100	15104672	1960	1960	1960	1960	13
268	20231102	143000	15079192	1965	1965	1965	1965	20
269	20231102	142900	15039892	1965	1965	1965	1965	36
270	20231102	142800	14969152	1965	1965	1965	1965	25
271	20231102	142700	14920027	1965	1965	1965	1965	20
272	20231102	142600	14880727	1965	1965	1965	1965	0
273	20231102	142500	14880727	1965	1965	1965	1965	0
274	20231102	142400	14880727	1965	1965	1965	1965	0
275	20231102	142300	14880727	1965	1965	1965	1965	2
276	20231102	142200	14876797	1965	1965	1965	1965	0
277	20231102	142100	14876797	1965	1965	1965	1965	0
278	20231102	142000	14876797	1965	1965	1965	1965	0
279	20231102	141900	14876797	1965	1965	1965	1965	0
280	20231102	141800	14876797	1965	1965	1965	1965	0
281	20231102	141700	14876797	1965	1965	1965	1965	0
282	20231102	141600	14876797	1965	1965	1965	1965	0
283	20231102	141500	14876797	1965	1965	1965	1965	0
284	20231102	141400	14876797	1965	1965	1965	1965	0
285	20231102	141300	14876797	1965	1965	1965	1965	0
286	20231102	141200	14876797	1965	1965	1965	1965	1
287	20231102	141100	14874832	1965	1965	1965	1965	0
288	20231102	141000	14874832	1965	1965	1965	1965	5
289	20231102	140900	14865007	1965	1965	1965	1965	20
290	20231102	140800	14825707	1965	1965	1965	1965	0
291	20231102	140700	14825707	1965	1965	1965	1965	0
292	20231102	140600	14825707	1965	1965	1965	1965	0
293	20231102	140500	14825707	1965	1965	1965	1965	5
294	20231102	140400	14815882	1965	1965	1965	1965	0
295	20231102	140300	14815882	1965	1965	1965	1965	0
296	20231102	140200	14815882	1965	1965	1965	1965	0
297	20231102	140100	14815882	1965	1965	1965	1965	0
298	20231102	140000	14815882	1965	1965	1965	1965	0
299	20231102	135900	14815882	1965	1965	1965	1965	0
300	20231102	135800	14815882	1965	1965	1965	1965	0
301	20231102	135700	14815882	1965	1965	1965	1965	0
302	20231102	135600	14815882	1965	1965	1965	1965	0
303	20231102	135500	14815882	1965	1965	1965	1965	0
304	20231102	135400	14815882	1965	1965	1965	1965	0
305	20231102	135300	14815882	1965	1965	1965	1965	0
306	20231102	135200	14815882	1965	1960	1965	1960	121
307	20231102	135100	14578717	1960	1960	1960	1960	0
308	20231102	135000	14578717	1960	1960	1960	1960	0
309	20231102	134900	14578717	1960	1960	1960	1960	0
310	20231102	134800	14578717	1960	1960	1960	1960	0
311	20231102	134700	14578717	1960	1960	1960	1960	0
312	20231102	134600	14578717	1960	1960	1960	1960	0
313	20231102	134500	14578717	1960	1960	1960	1960	0
314	20231102	134400	14578717	1960	1960	1960	1960	0
315	20231102	134300	14578717	1960	1960	1960	1960	0
316	20231102	134200	14578717	1960	1953	1960	1953	415
317	20231102	134100	13768159	1953	1953	1953	1953	100
318	20231102	134000	13572859	1955	1955	1955	1955	0
319	20231102	133900	13572859	1955	1955	1955	1955	0
320	20231102	133800	13572859	1955	1955	1955	1955	0
321	20231102	133700	13572859	1955	1955	1955	1955	0
322	20231102	133600	13572859	1955	1955	1955	1955	0
323	20231102	133500	13572859	1955	1955	1955	1955	0
324	20231102	133400	13572859	1955	1955	1955	1955	12
325	20231102	133300	13549399	1955	1955	1955	1955	0
326	20231102	133200	13549399	1955	1955	1955	1955	0
327	20231102	133100	13549399	1955	1955	1955	1955	0
328	20231102	133000	13549399	1955	1955	1955	1955	0
329	20231102	132900	13549399	1955	1955	1955	1955	52
330	20231102	132800	13447739	1960	1960	1960	1960	0
331	20231102	132700	13447739	1960	1960	1960	1960	0
332	20231102	132600	13447739	1960	1960	1960	1960	0
333	20231102	132500	13447739	1960	1960	1960	1960	0
334	20231102	132400	13447739	1960	1960	1960	1960	0
335	20231102	132300	13447739	1960	1960	1960	1960	0
336	20231102	132200	13447739	1960	1960	1960	1960	0
337	20231102	132100	13447739	1960	1960	1960	1960	0
338	20231102	132000	13447739	1960	1960	1960	1960	0
339	20231102	131900	13447739	1960	1960	1960	1960	0
340	20231102	131800	13447739	1960	1960	1960	1960	0
341	20231102	131700	13447739	1960	1960	1960	1960	0
342	20231102	131600	13447739	1960	1960	1960	1960	0
343	20231102	131500	13447739	1960	1960	1960	1960	0
344	20231102	131400	13447739	1960	1960	1960	1960	0
345	20231102	131300	13447739	1960	1960	1960	1960	0
346	20231102	131200	13447739	1960	1960	1960	1960	0
347	20231102	131100	13447739	1960	1960	1960	1960	0
348	20231102	131000	13447739	1960	1960	1960	1960	0
349	20231102	130900	13447739	1960	1960	1960	1960	0
350	20231102	130800	13447739	1960	1960	1960	1960	0
351	20231102	130700	13447739	1960	1960	1960	1960	0
352	20231102	130600	13447739	1960	1960	1960	1960	0
353	20231102	130500	13447739	1960	1960	1960	1960	0
354	20231102	130400	13447739	1960	1960	1960	1960	0
355	20231102	130300	13447739	1960	1960	1960	1960	1
356	20231102	130200	13445779	1960	1960	1960	1960	0
357	20231102	130100	13445779	1960	1960	1960	1960	0
358	20231102	130000	13445779	1960	1960	1960	1960	0
359	20231102	125900	13445779	1960	1960	1960	1960	0
360	20231102	125800	13445779	1960	1960	1960	1960	0
361	20231102	125700	13445779	1960	1960	1960	1960	0
362	20231102	125600	13445779	1960	1960	1960	1960	0
363	20231102	125500	13445779	1960	1960	1960	1960	0
364	20231102	125400	13445779	1960	1960	1960	1960	0
365	20231102	125300	13445779	1960	1960	1960	1960	1
366	20231102	125200	13443819	1960	1960	1960	1960	0
367	20231102	125100	13443819	1960	1960	1960	1960	0
368	20231102	125000	13443819	1960	1960	1960	1960	1
369	20231102	124900	13441859	1950	1950	1950	1950	0
370	20231102	124800	13441859	1950	1950	1950	1950	0
371	20231102	124700	13441859	1950	1950	1950	1950	0
372	20231102	124600	13441859	1950	1950	1950	1950	0
373	20231102	124500	13441859	1950	1950	1950	1950	0
374	20231102	124400	13441859	1950	1950	1950	1950	0
375	20231102	124300	13441859	1950	1950	1950	1950	0
376	20231102	124200	13441859	1950	1950	1950	1950	0
377	20231102	124100	13441859	1950	1950	1950	1950	0
378	20231102	124000	13441859	1950	1950	1950	1950	0
379	20231102	123900	13441859	1950	1950	1950	1950	0
380	20231102	123800	13441859	1950	1950	1950	1950	0
381	20231102	123700	13441859	1950	1950	1950	1950	0
382	20231102	123600	13441859	1950	1950	1950	1950	0
383	20231102	123500	13441859	1950	1957	1957	1950	1400
384	20231102	123400	10708449	1960	1960	1960	1960	0
385	20231102	123300	10708449	1960	1960	1960	1960	0
386	20231102	123200	10708449	1960	1960	1960	1960	0
387	20231102	123100	10708449	1960	1960	1960	1960	0
388	20231102	123000	10708449	1960	1960	1960	1960	0
389	20231102	122900	10708449	1960	1960	1960	1960	0
390	20231102	122800	10708449	1960	1960	1960	1960	0
391	20231102	122700	10708449	1960	1960	1960	1960	0
392	20231102	122600	10708449	1960	1960	1960	1960	0
393	20231102	122500	10708449	1960	1960	1960	1960	0
394	20231102	122400	10708449	1960	1960	1960	1960	2
395	20231102	122300	10704529	1960	1960	1960	1960	1
396	20231102	122200	10702569	1960	1960	1960	1960	0
397	20231102	122100	10702569	1960	1960	1960	1960	0
398	20231102	122000	10702569	1960	1960	1960	1960	0
399	20231102	121900	10702569	1960	1960	1960	1960	0
400	20231102	121800	10702569	1960	1960	1960	1960	0
401	20231102	121700	10702569	1960	1960	1960	1960	0
402	20231102	121600	10702569	1960	1960	1960	1960	0
403	20231102	121500	10702569	1960	1960	1960	1960	0
404	20231102	121400	10702569	1960	1960	1960	1960	0
405	20231102	121300	10702569	1960	1960	1960	1960	0
406	20231102	121200	10702569	1960	1960	1960	1960	0
407	20231102	121100	10702569	1960	1960	1960	1960	50
408	20231102	121000	10604569	1960	1960	1960	1960	0
409	20231102	120900	10604569	1960	1960	1960	1960	0
410	20231102	120800	10604569	1960	1960	1960	1960	0
411	20231102	120700	10604569	1960	1960	1960	1960	0
412	20231102	120600	10604569	1960	1960	1960	1960	0
413	20231102	120500	10604569	1960	1960	1960	1960	0
414	20231102	120400	10604569	1960	1960	1960	1960	0
415	20231102	120300	10604569	1960	1960	1960	1960	0
416	20231102	120200	10604569	1960	1960	1960	1960	0
417	20231102	120100	10604569	1960	1960	1960	1960	0
418	20231102	120000	10604569	1960	1960	1960	1960	0
419	20231102	115900	10604569	1960	1960	1960	1960	0
420	20231102	115800	10604569	1960	1960	1960	1960	0
421	20231102	115700	10604569	1960	1960	1960	1960	0
422	20231102	115600	10604569	1960	1960	1960	1960	0
423	20231102	115500	10604569	1960	1960	1960	1960	0
424	20231102	115400	10604569	1960	1960	1960	1960	0
425	20231102	115300	10604569	1960	1960	1960	1960	1
426	20231102	115200	10602609	1957	1957	1957	1957	0
427	20231102	115100	10602609	1957	1957	1957	1957	0
428	20231102	115000	10602609	1957	1957	1957	1957	3
429	20231102	114900	10596738	1960	1960	1960	1960	0
430	20231102	114800	10596738	1960	1961	1961	1960	114
431	20231102	114700	10373297	1962	1962	1962	1962	0
432	20231102	114600	10373297	1962	1962	1962	1962	0
433	20231102	114500	10373297	1962	1962	1962	1962	0
434	20231102	114400	10373297	1962	1962	1962	1962	0
435	20231102	114300	10373297	1962	1962	1962	1962	0
436	20231102	114200	10373297	1962	1962	1962	1962	0
437	20231102	114100	10373297	1962	1962	1962	1962	0
438	20231102	114000	10373297	1962	1962	1962	1962	0
439	20231102	113900	10373297	1962	1962	1962	1962	0
440	20231102	113800	10373297	1962	1962	1962	1962	0
441	20231102	113700	10373297	1962	1962	1962	1962	0
442	20231102	113600	10373297	1962	1962	1962	1962	0
443	20231102	113500	10373297	1962	1962	1962	1962	0
444	20231102	113400	10373297	1962	1962	1962	1962	0
445	20231102	113300	10373297	1962	1962	1962	1962	1
446	20231102	113200	10371335	1962	1962	1962	1962	0
447	20231102	113100	10371335	1962	1962	1962	1962	0
448	20231102	113000	10371335	1962	1962	1962	1962	0
449	20231102	112900	10371335	1962	1962	1962	1962	0
450	20231102	112800	10371335	1962	1962	1962	1962	3
451	20231102	112700	10365449	1962	1962	1962	1962	3
452	20231102	112600	10359563	1965	1965	1965	1965	50
453	20231102	112500	10261313	1969	1969	1969	1969	0
454	20231102	112400	10261313	1969	1969	1969	1969	0
455	20231102	112300	10261313	1969	1969	1969	1969	0
456	20231102	112200	10261313	1969	1969	1969	1969	0
457	20231102	112100	10261313	1969	1969	1969	1969	0
458	20231102	112000	10261313	1969	1969	1969	1969	0
459	20231102	111900	10261313	1969	1969	1969	1969	0
460	20231102	111800	10261313	1969	1969	1969	1969	0
461	20231102	111700	10261313	1969	1969	1969	1969	0
462	20231102	111600	10261313	1969	1969	1969	1969	0
463	20231102	111500	10261313	1969	1969	1969	1969	0
464	20231102	111400	10261313	1969	1969	1969	1969	0
465	20231102	111300	10261313	1969	1969	1969	1969	0
466	20231102	111200	10261313	1969	1969	1969	1969	0
467	20231102	111100	10261313	1969	1969	1969	1969	0
468	20231102	111000	10261313	1969	1969	1969	1969	0
469	20231102	110900	10261313	1969	1969	1969	1969	0
470	20231102	110800	10261313	1969	1964	1969	1964	7
471	20231102	110700	10247560	1964	1964	1964	1964	0
472	20231102	110600	10247560	1964	1964	1964	1964	0
473	20231102	110500	10247560	1964	1964	1964	1964	0
474	20231102	110400	10247560	1964	1964	1964	1964	0
475	20231102	110300	10247560	1964	1964	1964	1964	0
476	20231102	110200	10247560	1964	1964	1964	1964	0
477	20231102	110100	10247560	1964	1964	1964	1964	0
478	20231102	110000	10247560	1964	1964	1964	1964	0
479	20231102	105900	10247560	1964	1964	1964	1964	0
480	20231102	105800	10247560	1964	1964	1964	1964	0
481	20231102	105700	10247560	1964	1964	1964	1964	500
482	20231102	105600	9265560	1962	1962	1962	1962	7
483	20231102	105500	9251826	1964	1964	1964	1964	0
484	20231102	105400	9251826	1964	1964	1964	1964	1
485	20231102	105300	9249862	1964	1964	1964	1964	0
486	20231102	105200	9249862	1964	1964	1964	1964	10
487	20231102	105100	9230222	1970	1970	1970	1970	0
488	20231102	105000	9230222	1970	1970	1970	1970	0
489	20231102	104900	9230222	1970	1970	1970	1970	0
490	20231102	104800	9230222	1970	1970	1970	1970	0
491	20231102	104700	9230222	1970	1970	1970	1970	0
492	20231102	104600	9230222	1970	1970	1970	1970	0
493	20231102	104500	9230222	1970	1970	1970	1970	0
494	20231102	104400	9230222	1970	1970	1970	1970	0
495	20231102	104300	9230222	1970	1970	1970	1970	0
496	20231102	104200	9230222	1970	1970	1970	1970	0
497	20231102	104100	9230222	1970	1970	1970	1970	0
498	20231102	104000	9230222	1970	1970	1970	1970	0
499	20231102	103900	9230222	1970	1970	1970	1970	0
500	20231102	103800	9230222	1970	1970	1970	1970	0
501	20231102	103700	9230222	1970	1970	1970	1970	0
502	20231102	103600	9230222	1970	1970	1970	1970	0
503	20231102	103500	9230222	1970	1970	1970	1970	0
504	20231102	103400	9230222	1970	1970	1970	1970	1
505	20231102	103300	9228252	1970	1970	1970	1970	10
506	20231102	103200	9208552	1970	1970	1970	1970	1
507	20231102	103100	9206582	1970	1970	1970	1970	5
508	20231102	103000	9196732	1970	1970	1970	1970	3
509	20231102	102900	9190822	1970	1960	1970	1960	19
510	20231102	102800	9153572	1960	1960	1960	1960	150
511	20231102	102700	8859572	1960	1960	1960	1960	191
512	20231102	102600	8485212	1960	1958	1960	1958	305
513	20231102	102500	7887968	1958	1958	1958	1958	8
514	20231102	102400	7872304	1959	1959	1959	1959	100
515	20231102	102300	7676404	1959	1959	1959	1959	0
516	20231102	102200	7676404	1959	1959	1959	1959	0
517	20231102	102100	7676404	1959	1959	1959	1959	0
518	20231102	102000	7676404	1959	1959	1959	1959	0
519	20231102	101900	7676404	1959	1959	1959	1959	0
520	20231102	101800	7676404	1959	1959	1959	1959	0
521	20231102	101700	7676404	1959	1959	1959	1959	0
522	20231102	101600	7676404	1959	1959	1959	1959	0
523	20231102	101500	7676404	1959	1959	1959	1959	0
524	20231102	101400	7676404	1959	1959	1959	1959	0
525	20231102	101300	7676404	1959	1959	1959	1959	0
526	20231102	101200	7676404	1959	1959	1959	1959	0
527	20231102	101100	7676404	1959	1959	1959	1959	8
528	20231102	101000	7660732	1958	1958	1958	1958	0
529	20231102	100900	7660732	1958	1958	1958	1958	400
530	20231102	100800	6877532	1959	1959	1959	1959	0
531	20231102	100700	6877532	1959	1959	1959	1959	0
532	20231102	100600	6877532	1959	1959	1959	1959	240
533	20231102	100500	6407372	1959	1959	1959	1959	0
534	20231102	100400	6407372	1959	1959	1959	1959	0
535	20231102	100300	6407372	1959	1959	1959	1959	0
536	20231102	100200	6407372	1959	1959	1959	1959	0
537	20231102	100100	6407372	1959	1959	1959	1959	0
538	20231102	100000	6407372	1959	1959	1959	1959	0
539	20231102	095900	6407372	1959	1959	1959	1959	0
540	20231102	095800	6407372	1959	1959	1959	1959	0
541	20231102	095700	6407372	1959	1959	1959	1959	0
542	20231102	095600	6407372	1959	1959	1959	1959	0
543	20231102	095500	6407372	1959	1959	1959	1959	0
544	20231102	095400	6407372	1959	1959	1959	1959	0
545	20231102	095300	6407372	1959	1959	1959	1959	0
546	20231102	095200	6407372	1959	1959	1959	1959	0
547	20231102	095100	6407372	1959	1959	1959	1959	6
548	20231102	095000	6395618	1959	1959	1959	1959	1
549	20231102	094900	6393659	1956	1956	1956	1956	0
550	20231102	094800	6393659	1956	1956	1956	1956	1
551	20231102	094700	6391703	1960	1960	1960	1960	0
552	20231102	094600	6391703	1960	1960	1960	1960	0
553	20231102	094500	6391703	1960	1960	1960	1960	10
554	20231102	094400	6372103	1960	1960	1960	1960	0
555	20231102	094300	6372103	1960	1960	1960	1960	0
556	20231102	094200	6372103	1960	1960	1960	1960	10
557	20231102	094100	6352503	1960	1960	1960	1960	0
558	20231102	094000	6352503	1960	1960	1960	1960	0
559	20231102	093900	6352503	1960	1960	1960	1960	0
560	20231102	093800	6352503	1960	1960	1960	1960	0
561	20231102	093700	6352503	1960	1960	1960	1960	0
562	20231102	093600	6352503	1960	1960	1960	1960	0
563	20231102	093500	6352503	1960	1960	1960	1960	0
564	20231102	093400	6352503	1960	1960	1960	1960	1
565	20231102	093300	6350543	1960	1960	1960	1960	1
566	20231102	093200	6348583	1960	1960	1960	1960	1
567	20231102	093100	6346623	1960	1960	1960	1960	0
568	20231102	093000	6346623	1960	1960	1960	1960	0
569	20231102	092900	6346623	1960	1960	1960	1960	0
570	20231102	092800	6346623	1960	1960	1960	1960	100
571	20231102	092700	6150623	1960	1960	1960	1960	10
572	20231102	092600	6131023	1956	1956	1956	1956	0
573	20231102	092500	6131023	1956	1956	1956	1956	0
574	20231102	092400	6131023	1956	1956	1956	1956	0
575	20231102	092300	6131023	1956	1956	1956	1956	6
576	20231102	092200	6119287	1960	1960	1960	1960	0
577	20231102	092100	6119287	1960	1960	1960	1960	0
578	20231102	092000	6119287	1960	1960	1960	1960	20
579	20231102	091900	6080087	1960	1957	1960	1957	231
580	20231102	091800	5627788	1957	1957	1957	1957	1
581	20231102	091700	5625831	1958	1958	1958	1958	0
582	20231102	091600	5625831	1958	1958	1958	1958	0
583	20231102	091500	5625831	1958	1956	1958	1955	641
584	20231102	091400	4371370	1957	1957	1957	1957	0
585	20231102	091300	4371370	1957	1957	1957	1957	0
586	20231102	091200	4371370	1957	1954	1957	1954	50
587	20231102	091100	4273619	1958	1957	1958	1957	5
588	20231102	091000	4263832	1941	1941	1941	1941	0
589	20231102	090900	4263832	1941	1957	1958	1941	1226
590	20231102	090800	1870745	1958	1958	1958	1958	0
591	20231102	090700	1870745	1958	1958	1958	1958	0
592	20231102	090600	1870745	1958	1957	1958	1956	8
593	20231102	090500	1855087	1958	1955	1958	1954	45
594	20231102	090400	1767042	1956	1946	1956	1946	78
595	20231102	090300	1615180	1946	1946	1946	1946	0
596	20231102	090200	1615180	1946	1946	1946	1946	300
597	20231102	090100	1031380	1946	1946	1946	1946	0
598	20231102	090000	1031380	1946	1946	1946	1946	530