KissMeData/012200/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	185600	24823590	1980	1980	1980	1980	39
3	20231107	185500	24823590	1980	1980	1980	1980	0
4	20231107	185400	24823590	1980	1980	1980	1980	0
5	20231107	185300	24823590	1980	1980	1980	1980	0
6	20231107	185200	24823590	1980	1980	1980	1980	0
7	20231107	185100	24823590	1980	1980	1980	1980	0
8	20231107	185000	24823590	1980	1980	1980	1980	0
9	20231107	184900	24823590	1980	1980	1980	1980	0
10	20231107	184800	24823590	1980	1980	1980	1980	0
11	20231107	184700	24823590	1980	1980	1980	1980	0
12	20231107	184600	24823590	1980	1980	1980	1980	0
13	20231107	184500	24823590	1980	1980	1980	1980	0
14	20231107	184400	24823590	1980	1980	1980	1980	0
15	20231107	184300	24823590	1980	1980	1980	1980	0
16	20231107	184200	24823590	1980	1980	1980	1980	0
17	20231107	184100	24823590	1980	1980	1980	1980	0
18	20231107	184000	24823590	1980	1980	1980	1980	0
19	20231107	183900	24823590	1980	1980	1980	1980	0
20	20231107	183800	24823590	1980	1980	1980	1980	0
21	20231107	183700	24823590	1980	1980	1980	1980	0
22	20231107	183600	24823590	1980	1980	1980	1980	0
23	20231107	183500	24823590	1980	1980	1980	1980	0
24	20231107	183400	24823590	1980	1980	1980	1980	0
25	20231107	183300	24823590	1980	1980	1980	1980	0
26	20231107	183200	24823590	1980	1980	1980	1980	0
27	20231107	183100	24823590	1980	1980	1980	1980	0
28	20231107	183000	24823590	1980	1980	1980	1980	0
29	20231107	182900	24823590	1980	1980	1980	1980	0
30	20231107	182800	24823590	1980	1980	1980	1980	0
31	20231107	182700	24823590	1980	1980	1980	1980	0
32	20231107	182600	24823590	1980	1980	1980	1980	39
33	20231107	182500	24823590	1980	1980	1980	1980	0
34	20231107	182400	24823590	1980	1980	1980	1980	0
35	20231107	182300	24823590	1980	1980	1980	1980	0
36	20231107	182200	24823590	1980	1980	1980	1980	0
37	20231107	182100	24823590	1980	1980	1980	1980	0
38	20231107	182000	24823590	1980	1980	1980	1980	0
39	20231107	181900	24823590	1980	1980	1980	1980	0
40	20231107	181800	24823590	1980	1980	1980	1980	0
41	20231107	181700	24823590	1980	1980	1980	1980	0
42	20231107	181600	24823590	1980	1980	1980	1980	0
43	20231107	181500	24823590	1980	1980	1980	1980	0
44	20231107	181400	24823590	1980	1980	1980	1980	0
45	20231107	181300	24823590	1980	1980	1980	1980	0
46	20231107	181200	24823590	1980	1980	1980	1980	0
47	20231107	181100	24823590	1980	1980	1980	1980	0
48	20231107	181000	24823590	1980	1980	1980	1980	0
49	20231107	180900	24823590	1980	1980	1980	1980	0
50	20231107	180800	24823590	1980	1980	1980	1980	0
51	20231107	180700	24823590	1980	1980	1980	1980	0
52	20231107	180600	24823590	1980	1980	1980	1980	0
53	20231107	180500	24823590	1980	1980	1980	1980	0
54	20231107	180400	24823590	1980	1980	1980	1980	0
55	20231107	180300	24823590	1980	1980	1980	1980	0
56	20231107	180200	24823590	1980	1980	1980	1980	0
57	20231107	180100	24823590	1980	1980	1980	1980	0
58	20231107	180000	24823590	1980	1980	1980	1980	0
59	20231107	175900	24823590	1980	1980	1980	1980	0
60	20231107	175800	24823590	1980	1980	1980	1980	0
61	20231107	175700	24823590	1980	1980	1980	1980	0
62	20231107	175600	24823590	1980	1980	1980	1980	39
63	20231107	175500	24823590	1980	1980	1980	1980	0
64	20231107	175400	24823590	1980	1980	1980	1980	0
65	20231107	175300	24823590	1980	1980	1980	1980	0
66	20231107	175200	24823590	1980	1980	1980	1980	0
67	20231107	175100	24823590	1980	1980	1980	1980	0
68	20231107	175000	24823590	1980	1980	1980	1980	0
69	20231107	174900	24823590	1980	1980	1980	1980	0
70	20231107	174800	24823590	1980	1980	1980	1980	0
71	20231107	174700	24823590	1980	1980	1980	1980	0
72	20231107	174600	24823590	1980	1980	1980	1980	0
73	20231107	174500	24823590	1980	1980	1980	1980	0
74	20231107	174400	24823590	1980	1980	1980	1980	0
75	20231107	174300	24823590	1980	1980	1980	1980	0
76	20231107	174200	24823590	1980	1980	1980	1980	0
77	20231107	174100	24823590	1980	1980	1980	1980	0
78	20231107	174000	24823590	1980	1980	1980	1980	0
79	20231107	173900	24823590	1980	1980	1980	1980	0
80	20231107	173800	24823590	1980	1980	1980	1980	0
81	20231107	173700	24823590	1980	1980	1980	1980	0
82	20231107	173600	24823590	1980	1980	1980	1980	0
83	20231107	173500	24823590	1980	1980	1980	1980	0
84	20231107	173400	24823590	1980	1980	1980	1980	0
85	20231107	173300	24823590	1980	1980	1980	1980	0
86	20231107	173200	24823590	1980	1980	1980	1980	0
87	20231107	173100	24823590	1980	1980	1980	1980	0
88	20231107	173000	24823590	1980	1980	1980	1980	0
89	20231107	172900	24823590	1980	1980	1980	1980	0
90	20231107	172800	24823590	1980	1980	1980	1980	0
91	20231107	172700	24823590	1980	1980	1980	1980	0
92	20231107	172600	24823590	1980	1980	1980	1980	39
93	20231107	172500	24823590	1980	1980	1980	1980	0
94	20231107	172400	24823590	1980	1980	1980	1980	0
95	20231107	172300	24823590	1980	1980	1980	1980	0
96	20231107	172200	24823590	1980	1980	1980	1980	0
97	20231107	172100	24823590	1980	1980	1980	1980	0
98	20231107	172000	24823590	1980	1980	1980	1980	0
99	20231107	171900	24823590	1980	1980	1980	1980	0
100	20231107	171800	24823590	1980	1980	1980	1980	0
101	20231107	171700	24823590	1980	1980	1980	1980	0
102	20231107	171600	24823590	1980	1980	1980	1980	0
103	20231107	171500	24823590	1980	1980	1980	1980	0
104	20231107	171400	24823590	1980	1980	1980	1980	0
105	20231107	171300	24823590	1980	1980	1980	1980	0
106	20231107	171200	24823590	1980	1980	1980	1980	0
107	20231107	171100	24823590	1980	1980	1980	1980	0
108	20231107	171000	24823590	1980	1980	1980	1980	0
109	20231107	170900	24823590	1980	1980	1980	1980	0
110	20231107	170800	24823590	1980	1980	1980	1980	0
111	20231107	170700	24823590	1980	1980	1980	1980	0
112	20231107	170600	24823590	1980	1980	1980	1980	0
113	20231107	170500	24823590	1980	1980	1980	1980	0
114	20231107	170400	24823590	1980	1980	1980	1980	0
115	20231107	170300	24823590	1980	1980	1980	1980	0
116	20231107	170200	24823590	1980	1980	1980	1980	0
117	20231107	170100	24823590	1980	1980	1980	1980	0
118	20231107	170000	24823590	1980	1980	1980	1980	0
119	20231107	165900	24823590	1980	1980	1980	1980	0
120	20231107	165800	24823590	1980	1980	1980	1980	0
121	20231107	165700	24823590	1980	1980	1980	1980	0
122	20231107	165600	24823590	1980	1980	1980	1980	39
123	20231107	165500	24823590	1980	1980	1980	1980	0
124	20231107	165400	24823590	1980	1980	1980	1980	0
125	20231107	165300	24823590	1980	1980	1980	1980	0
126	20231107	165200	24823590	1980	1980	1980	1980	0
127	20231107	165100	24823590	1980	1980	1980	1980	0
128	20231107	165000	24823590	1980	1980	1980	1980	0
129	20231107	164900	24823590	1980	1980	1980	1980	0
130	20231107	164800	24823590	1980	1980	1980	1980	0
131	20231107	164700	24823590	1980	1980	1980	1980	0
132	20231107	164600	24823590	1980	1980	1980	1980	0
133	20231107	164500	24823590	1980	1980	1980	1980	0
134	20231107	164400	24823590	1980	1980	1980	1980	0
135	20231107	164300	24823590	1980	1980	1980	1980	0
136	20231107	164200	24823590	1980	1980	1980	1980	0
137	20231107	164100	24823590	1980	1980	1980	1980	0
138	20231107	164000	24823590	1980	1980	1980	1980	0
139	20231107	163900	24823590	1980	1980	1980	1980	0
140	20231107	163800	24823590	1980	1980	1980	1980	0
141	20231107	163700	24823590	1980	1980	1980	1980	0
142	20231107	163600	24823590	1980	1980	1980	1980	0
143	20231107	163500	24823590	1980	1980	1980	1980	0
144	20231107	163400	24823590	1980	1980	1980	1980	0
145	20231107	163300	24823590	1980	1980	1980	1980	0
146	20231107	163200	24823590	1980	1980	1980	1980	0
147	20231107	163100	24823590	1980	1980	1980	1980	0
148	20231107	163000	24823590	1980	1980	1980	1980	0
149	20231107	162900	24823590	1980	1980	1980	1980	0
150	20231107	162800	24823590	1980	1980	1980	1980	0
151	20231107	162700	24823590	1980	1980	1980	1980	0
152	20231107	162600	24823590	1980	1980	1980	1980	39
153	20231107	162500	24823590	1980	1980	1980	1980	0
154	20231107	162400	24823590	1980	1980	1980	1980	0
155	20231107	162300	24823590	1980	1980	1980	1980	0
156	20231107	162200	24823590	1980	1980	1980	1980	0
157	20231107	162100	24823590	1980	1980	1980	1980	0
158	20231107	162000	24823590	1980	1980	1980	1980	0
159	20231107	161900	24823590	1980	1980	1980	1980	0
160	20231107	161800	24823590	1980	1980	1980	1980	0
161	20231107	161700	24823590	1980	1980	1980	1980	0
162	20231107	161600	24823590	1980	1980	1980	1980	0
163	20231107	161500	24823590	1980	1980	1980	1980	0
164	20231107	161400	24823590	1980	1980	1980	1980	0
165	20231107	161300	24823590	1980	1980	1980	1980	0
166	20231107	161200	24823590	1980	1980	1980	1980	0
167	20231107	161100	24823590	1980	1980	1980	1980	0
168	20231107	161000	24823590	1980	1980	1980	1980	0
169	20231107	160900	24823590	1980	1980	1980	1980	0
170	20231107	160800	24823590	1980	1980	1980	1980	0
171	20231107	160700	24823590	1980	1980	1980	1980	0
172	20231107	160600	24823590	1980	1980	1980	1980	0
173	20231107	160500	24823590	1980	1980	1980	1980	0
174	20231107	160400	24823590	1980	1980	1980	1980	0
175	20231107	160300	24823590	1980	1980	1980	1980	0
176	20231107	160200	24823590	1980	1980	1980	1980	0
177	20231107	160100	24823590	1980	1980	1980	1980	0
178	20231107	160000	24823590	1980	1980	1980	1980	0
179	20231107	155900	24823590	1980	1980	1980	1980	0
180	20231107	155800	24823590	1980	1980	1980	1980	0
181	20231107	155700	24823590	1980	1980	1980	1980	0
182	20231107	155600	24823590	1980	1980	1980	1980	39
183	20231107	155500	24823590	1980	1980	1980	1980	0
184	20231107	155400	24823590	1980	1980	1980	1980	0
185	20231107	155300	24823590	1980	1980	1980	1980	0
186	20231107	155200	24823590	1980	1980	1980	1980	0
187	20231107	155100	24823590	1980	1980	1980	1980	0
188	20231107	155000	24823590	1980	1980	1980	1980	0
189	20231107	154900	24823590	1980	1980	1980	1980	0
190	20231107	154800	24823590	1980	1980	1980	1980	0
191	20231107	154700	24823590	1980	1980	1980	1980	0
192	20231107	154600	24823590	1980	1980	1980	1980	0
193	20231107	154500	24823590	1980	1980	1980	1980	0
194	20231107	154400	24823590	1980	1980	1980	1980	0
195	20231107	154300	24823590	1980	1980	1980	1980	0
196	20231107	154200	24823590	1980	1980	1980	1980	0
197	20231107	154100	24823590	1980	1980	1980	1980	0
198	20231107	154000	24823590	1980	1980	1980	1980	0
199	20231107	153900	24823590	1980	1980	1980	1980	0
200	20231107	153800	24823590	1980	1980	1980	1980	0
201	20231107	153700	24823590	1980	1980	1980	1980	0
202	20231107	153600	24823590	1980	1980	1980	1980	0
203	20231107	153500	24823590	1980	1980	1980	1980	0
204	20231107	153400	24823590	1980	1980	1980	1980	0
205	20231107	153300	24823590	1980	1980	1980	1980	0
206	20231107	153200	24823590	1980	1980	1980	1980	0
207	20231107	153100	24823590	1980	1980	1980	1980	0
208	20231107	153000	24823590	1980	1980	1980	1980	39
209	20231107	152900	24746370	1980	1980	1980	1980	0
210	20231107	152800	24746370	1980	1980	1980	1980	0
211	20231107	152700	24746370	1980	1980	1980	1980	0
212	20231107	152600	24746370	1980	1980	1980	1980	0
213	20231107	152500	24746370	1980	1980	1980	1980	0
214	20231107	152400	24746370	1980	1980	1980	1980	0
215	20231107	152300	24746370	1980	1980	1980	1980	0
216	20231107	152200	24746370	1980	1980	1980	1980	0
217	20231107	152100	24746370	1980	1980	1980	1980	0
218	20231107	152000	24746370	1980	1980	1980	1980	0
219	20231107	151900	24746370	1980	1978	1980	1978	602
220	20231107	151800	23555610	1978	1974	1978	1974	3
221	20231107	151700	23549684	1978	1978	1978	1978	338
222	20231107	151600	22881120	1975	1975	1975	1975	300
223	20231107	151500	22288620	1978	1978	1978	1978	400
224	20231107	151400	21497420	1978	1975	1978	1975	155
225	20231107	151300	21191130	1978	1978	1978	1978	0
226	20231107	151200	21191130	1978	1978	1978	1978	70
227	20231107	151100	21052670	1977	1977	1977	1977	0
228	20231107	151000	21052670	1977	1977	1977	1977	0
229	20231107	150900	21052670	1977	1977	1977	1977	0
230	20231107	150800	21052670	1977	1977	1977	1977	39
231	20231107	150700	20975567	1977	1977	1977	1977	0
232	20231107	150600	20975567	1977	1977	1977	1977	0
233	20231107	150500	20975567	1977	1977	1977	1977	60
234	20231107	150400	20856947	1977	1977	1977	1977	0
235	20231107	150300	20856947	1977	1977	1977	1977	0
236	20231107	150200	20856947	1977	1977	1977	1977	0
237	20231107	150100	20856947	1977	1977	1977	1977	0
238	20231107	150000	20856947	1977	1977	1977	1977	0
239	20231107	145900	20856947	1977	1977	1977	1977	0
240	20231107	145800	20856947	1977	1977	1977	1977	0
241	20231107	145700	20856947	1977	1977	1977	1977	0
242	20231107	145600	20856947	1977	1977	1977	1977	0
243	20231107	145500	20856947	1977	1977	1977	1977	0
244	20231107	145400	20856947	1977	1970	1977	1970	29
245	20231107	145300	20799749	1970	1970	1970	1970	10
246	20231107	145200	20780049	1977	1977	1977	1977	0
247	20231107	145100	20780049	1977	1977	1977	1977	0
248	20231107	145000	20780049	1977	1977	1977	1977	0
249	20231107	144900	20780049	1977	1977	1977	1977	0
250	20231107	144800	20780049	1977	1976	1977	1976	20
251	20231107	144700	20740518	1971	1972	1972	1970	50
252	20231107	144600	20641968	1977	1977	1977	1977	10
253	20231107	144500	20622198	1967	1967	1967	1967	1
254	20231107	144400	20620231	1967	1967	1967	1967	0
255	20231107	144300	20620231	1967	1978	1978	1967	137
256	20231107	144200	20350455	1978	1978	1978	1978	0
257	20231107	144100	20350455	1978	1978	1978	1978	0
258	20231107	144000	20350455	1978	1978	1978	1978	0
259	20231107	143900	20350455	1978	1978	1978	1978	0
260	20231107	143800	20350455	1978	1978	1978	1978	0
261	20231107	143700	20350455	1978	1978	1978	1978	0
262	20231107	143600	20350455	1978	1978	1978	1978	0
263	20231107	143500	20350455	1978	1978	1978	1978	0
264	20231107	143400	20350455	1978	1978	1978	1978	0
265	20231107	143300	20350455	1978	1978	1978	1978	0
266	20231107	143200	20350455	1978	1978	1978	1978	0
267	20231107	143100	20350455	1978	1978	1978	1978	0
268	20231107	143000	20350455	1978	1978	1978	1978	0
269	20231107	142900	20350455	1978	1978	1978	1978	0
270	20231107	142800	20350455	1978	1978	1978	1978	0
271	20231107	142700	20350455	1978	1978	1978	1978	20
272	20231107	142600	20310895	1978	1966	1978	1966	544
273	20231107	142500	19241379	1960	1960	1960	1960	1
274	20231107	142400	19239419	1966	1966	1966	1966	1
275	20231107	142300	19237453	1966	1966	1966	1966	20
276	20231107	142200	19198133	1966	1966	1966	1966	0
277	20231107	142100	19198133	1966	1966	1966	1966	0
278	20231107	142000	19198133	1966	1965	1966	1965	196
279	20231107	141900	18812992	1965	1965	1965	1965	0
280	20231107	141800	18812992	1965	1965	1965	1965	0
281	20231107	141700	18812992	1965	1965	1965	1965	0
282	20231107	141600	18812992	1965	1965	1965	1965	0
283	20231107	141500	18812992	1965	1965	1965	1965	0
284	20231107	141400	18812992	1965	1965	1965	1965	0
285	20231107	141300	18812992	1965	1965	1965	1965	0
286	20231107	141200	18812992	1965	1965	1965	1965	0
287	20231107	141100	18812992	1965	1965	1965	1965	0
288	20231107	141000	18812992	1965	1965	1965	1965	0
289	20231107	140900	18812992	1965	1960	1965	1960	205
290	20231107	140800	18410887	1965	1965	1965	1965	0
291	20231107	140700	18410887	1965	1965	1965	1965	31
292	20231107	140600	18349972	1965	1965	1965	1965	0
293	20231107	140500	18349972	1965	1965	1965	1965	0
294	20231107	140400	18349972	1965	1965	1965	1965	0
295	20231107	140300	18349972	1965	1965	1965	1965	0
296	20231107	140200	18349972	1965	1965	1965	1965	196
297	20231107	140100	17964832	1965	1965	1965	1965	0
298	20231107	140000	17964832	1965	1965	1965	1965	0
299	20231107	135900	17964832	1965	1965	1965	1965	0
300	20231107	135800	17964832	1965	1965	1965	1965	0
301	20231107	135700	17964832	1965	1965	1965	1965	0
302	20231107	135600	17964832	1965	1965	1965	1965	0
303	20231107	135500	17964832	1965	1965	1965	1965	0
304	20231107	135400	17964832	1965	1965	1965	1965	0
305	20231107	135300	17964832	1965	1965	1965	1965	0
306	20231107	135200	17964832	1965	1965	1965	1965	0
307	20231107	135100	17964832	1965	1965	1965	1965	0
308	20231107	135000	17964832	1965	1965	1965	1965	0
309	20231107	134900	17964832	1965	1965	1965	1965	0
310	20231107	134800	17964832	1965	1965	1965	1965	0
311	20231107	134700	17964832	1965	1965	1965	1965	0
312	20231107	134600	17964832	1965	1965	1965	1965	10
313	20231107	134500	17945182	1965	1965	1965	1965	0
314	20231107	134400	17945182	1965	1965	1965	1965	0
315	20231107	134300	17945182	1965	1965	1965	1965	0
316	20231107	134200	17945182	1965	1965	1965	1965	0
317	20231107	134100	17945182	1965	1965	1965	1965	0
318	20231107	134000	17945182	1965	1965	1965	1965	0
319	20231107	133900	17945182	1965	1965	1965	1965	0
320	20231107	133800	17945182	1965	1965	1965	1965	0
321	20231107	133700	17945182	1965	1956	1965	1956	491
322	20231107	133600	16984505	1956	1955	1956	1955	164
323	20231107	133500	16663875	1955	1955	1955	1955	15
324	20231107	133400	16634550	1951	1951	1951	1951	0
325	20231107	133300	16634550	1951	1951	1951	1951	0
326	20231107	133200	16634550	1951	1951	1951	1951	0
327	20231107	133100	16634550	1951	1951	1951	1951	0
328	20231107	133000	16634550	1951	1951	1951	1951	17
329	20231107	132900	16601383	1955	1955	1955	1955	0
330	20231107	132800	16601383	1955	1955	1955	1955	0
331	20231107	132700	16601383	1955	1955	1955	1955	0
332	20231107	132600	16601383	1955	1955	1955	1955	0
333	20231107	132500	16601383	1955	1955	1955	1955	0
334	20231107	132400	16601383	1955	1955	1955	1955	0
335	20231107	132300	16601383	1955	1955	1955	1955	0
336	20231107	132200	16601383	1955	1955	1955	1955	0
337	20231107	132100	16601383	1955	1955	1955	1955	0
338	20231107	132000	16601383	1955	1955	1955	1955	0
339	20231107	131900	16601383	1955	1955	1955	1955	0
340	20231107	131800	16601383	1955	1955	1955	1955	0
341	20231107	131700	16601383	1955	1955	1955	1955	0
342	20231107	131600	16601383	1955	1955	1955	1955	0
343	20231107	131500	16601383	1955	1955	1955	1955	0
344	20231107	131400	16601383	1955	1955	1955	1955	0
345	20231107	131300	16601383	1955	1955	1955	1955	0
346	20231107	131200	16601383	1955	1955	1955	1955	0
347	20231107	131100	16601383	1955	1955	1955	1955	0
348	20231107	131000	16601383	1955	1955	1955	1955	0
349	20231107	130900	16601383	1955	1955	1955	1955	0
350	20231107	130800	16601383	1955	1955	1955	1955	0
351	20231107	130700	16601383	1955	1955	1955	1955	0
352	20231107	130600	16601383	1955	1955	1955	1955	0
353	20231107	130500	16601383	1955	1955	1955	1955	0
354	20231107	130400	16601383	1955	1955	1955	1955	0
355	20231107	130300	16601383	1955	1955	1955	1955	0
356	20231107	130200	16601383	1955	1955	1955	1955	0
357	20231107	130100	16601383	1955	1955	1955	1955	0
358	20231107	130000	16601383	1955	1955	1955	1955	0
359	20231107	125900	16601383	1955	1955	1955	1955	20
360	20231107	125800	16562283	1955	1955	1955	1955	0
361	20231107	125700	16562283	1955	1955	1955	1955	0
362	20231107	125600	16562283	1955	1955	1955	1955	0
363	20231107	125500	16562283	1955	1955	1955	1955	0
364	20231107	125400	16562283	1955	1955	1955	1955	0
365	20231107	125300	16562283	1955	1955	1955	1955	0
366	20231107	125200	16562283	1955	1955	1955	1955	0
367	20231107	125100	16562283	1955	1955	1955	1955	10
368	20231107	125000	16542733	1955	1955	1955	1955	0
369	20231107	124900	16542733	1955	1955	1955	1955	0
370	20231107	124800	16542733	1955	1955	1955	1955	0
371	20231107	124700	16542733	1955	1955	1955	1955	0
372	20231107	124600	16542733	1955	1955	1955	1955	0
373	20231107	124500	16542733	1955	1955	1955	1955	0
374	20231107	124400	16542733	1955	1955	1955	1955	0
375	20231107	124300	16542733	1955	1955	1955	1955	0
376	20231107	124200	16542733	1955	1955	1955	1955	0
377	20231107	124100	16542733	1955	1955	1955	1955	1
378	20231107	124000	16540778	1955	1955	1955	1955	0
379	20231107	123900	16540778	1955	1955	1955	1955	0
380	20231107	123800	16540778	1955	1955	1955	1955	0
381	20231107	123700	16540778	1955	1955	1955	1955	0
382	20231107	123600	16540778	1955	1955	1955	1955	0
383	20231107	123500	16540778	1955	1955	1955	1955	0
384	20231107	123400	16540778	1955	1955	1955	1955	0
385	20231107	123300	16540778	1955	1950	1957	1950	25
386	20231107	123200	16491946	1950	1950	1950	1950	500
387	20231107	123100	15516946	1950	1950	1950	1950	0
388	20231107	123000	15516946	1950	1949	1950	1949	2
389	20231107	122900	15513047	1950	1950	1950	1950	0
390	20231107	122800	15513047	1950	1950	1950	1950	0
391	20231107	122700	15513047	1950	1950	1950	1950	0
392	20231107	122600	15513047	1950	1950	1950	1950	0
393	20231107	122500	15513047	1950	1950	1950	1950	0
394	20231107	122400	15513047	1950	1950	1950	1950	0
395	20231107	122300	15513047	1950	1950	1950	1950	0
396	20231107	122200	15513047	1950	1950	1950	1950	0
397	20231107	122100	15513047	1950	1950	1950	1950	0
398	20231107	122000	15513047	1950	1950	1950	1950	0
399	20231107	121900	15513047	1950	1950	1950	1950	0
400	20231107	121800	15513047	1950	1950	1950	1950	0
401	20231107	121700	15513047	1950	1950	1950	1950	0
402	20231107	121600	15513047	1950	1950	1950	1950	0
403	20231107	121500	15513047	1950	1950	1950	1950	0
404	20231107	121400	15513047	1950	1950	1950	1950	0
405	20231107	121300	15513047	1950	1950	1950	1950	0
406	20231107	121200	15513047	1950	1950	1950	1950	0
407	20231107	121100	15513047	1950	1950	1950	1950	0
408	20231107	121000	15513047	1950	1950	1950	1950	0
409	20231107	120900	15513047	1950	1950	1950	1950	0
410	20231107	120800	15513047	1950	1950	1950	1950	0
411	20231107	120700	15513047	1950	1950	1950	1950	0
412	20231107	120600	15513047	1950	1950	1950	1950	0
413	20231107	120500	15513047	1950	1950	1950	1950	0
414	20231107	120400	15513047	1950	1950	1950	1950	0
415	20231107	120300	15513047	1950	1950	1950	1950	0
416	20231107	120200	15513047	1950	1950	1950	1950	0
417	20231107	120100	15513047	1950	1950	1950	1950	0
418	20231107	120000	15513047	1950	1950	1950	1950	102
419	20231107	115900	15314147	1949	1949	1949	1949	0
420	20231107	115800	15314147	1949	1949	1949	1949	600
421	20231107	115700	14144747	1950	1950	1950	1950	0
422	20231107	115600	14144747	1950	1950	1950	1950	0
423	20231107	115500	14144747	1950	1950	1950	1950	0
424	20231107	115400	14144747	1950	1950	1950	1950	0
425	20231107	115300	14144747	1950	1950	1950	1950	0
426	20231107	115200	14144747	1950	1950	1950	1950	5
427	20231107	115100	14134997	1950	1950	1950	1950	5
428	20231107	115000	14125247	1950	1950	1950	1950	5
429	20231107	114900	14115497	1950	1950	1950	1950	0
430	20231107	114800	14115497	1950	1950	1950	1950	0
431	20231107	114700	14115497	1950	1952	1952	1950	1532
432	20231107	114600	11127389	1958	1958	1958	1958	0
433	20231107	114500	11127389	1958	1958	1958	1958	2
434	20231107	114400	11123473	1966	1966	1966	1966	0
435	20231107	114300	11123473	1966	1966	1966	1966	0
436	20231107	114200	11123473	1966	1966	1966	1966	0
437	20231107	114100	11123473	1966	1966	1966	1966	0
438	20231107	114000	11123473	1966	1966	1966	1966	0
439	20231107	113900	11123473	1966	1966	1966	1966	0
440	20231107	113800	11123473	1966	1966	1966	1966	0
441	20231107	113700	11123473	1966	1966	1966	1966	0
442	20231107	113600	11123473	1966	1966	1966	1966	0
443	20231107	113500	11123473	1966	1966	1966	1966	0
444	20231107	113400	11123473	1966	1966	1966	1966	0
445	20231107	113300	11123473	1966	1966	1966	1966	0
446	20231107	113200	11123473	1966	1966	1966	1966	0
447	20231107	113100	11123473	1966	1966	1966	1966	0
448	20231107	113000	11123473	1966	1966	1966	1966	0
449	20231107	112900	11123473	1966	1966	1966	1966	0
450	20231107	112800	11123473	1966	1966	1966	1966	0
451	20231107	112700	11123473	1966	1966	1966	1966	0
452	20231107	112600	11123473	1966	1966	1966	1966	0
453	20231107	112500	11123473	1966	1966	1966	1966	0
454	20231107	112400	11123473	1966	1966	1966	1966	0
455	20231107	112300	11123473	1966	1966	1966	1966	0
456	20231107	112200	11123473	1966	1966	1966	1966	0
457	20231107	112100	11123473	1966	1966	1966	1966	0
458	20231107	112000	11123473	1966	1956	1966	1956	130
459	20231107	111900	10868941	1960	1960	1960	1960	0
460	20231107	111800	10868941	1960	1960	1960	1960	0
461	20231107	111700	10868941	1960	1960	1960	1960	0
462	20231107	111600	10868941	1960	1960	1960	1960	0
463	20231107	111500	10868941	1960	1960	1960	1960	0
464	20231107	111400	10868941	1960	1960	1960	1960	0
465	20231107	111300	10868941	1960	1960	1960	1960	0
466	20231107	111200	10868941	1960	1960	1960	1960	0
467	20231107	111100	10868941	1960	1960	1960	1960	0
468	20231107	111000	10868941	1960	1960	1960	1960	0
469	20231107	110900	10868941	1960	1960	1960	1960	0
470	20231107	110800	10868941	1960	1960	1960	1960	0
471	20231107	110700	10868941	1960	1960	1960	1960	0
472	20231107	110600	10868941	1960	1960	1960	1960	0
473	20231107	110500	10868941	1960	1960	1960	1960	0
474	20231107	110400	10868941	1960	1960	1960	1960	0
475	20231107	110300	10868941	1960	1960	1960	1960	0
476	20231107	110200	10868941	1960	1960	1960	1960	0
477	20231107	110100	10868941	1960	1960	1960	1960	0
478	20231107	110000	10868941	1960	1960	1960	1960	0
479	20231107	105900	10868941	1960	1960	1960	1960	0
480	20231107	105800	10868941	1960	1960	1960	1960	0
481	20231107	105700	10868941	1960	1960	1960	1960	0
482	20231107	105600	10868941	1960	1960	1960	1960	0
483	20231107	105500	10868941	1960	1960	1960	1960	0
484	20231107	105400	10868941	1960	1960	1960	1960	0
485	20231107	105300	10868941	1960	1960	1960	1960	0
486	20231107	105200	10868941	1960	1960	1960	1960	0
487	20231107	105100	10868941	1960	1960	1960	1960	0
488	20231107	105000	10868941	1960	1960	1960	1960	0
489	20231107	104900	10868941	1960	1960	1960	1960	0
490	20231107	104800	10868941	1960	1960	1960	1960	0
491	20231107	104700	10868941	1960	1960	1960	1960	0
492	20231107	104600	10868941	1960	1960	1960	1960	0
493	20231107	104500	10868941	1960	1960	1960	1960	0
494	20231107	104400	10868941	1960	1960	1960	1960	0
495	20231107	104300	10868941	1960	1960	1960	1960	0
496	20231107	104200	10868941	1960	1960	1960	1960	0
497	20231107	104100	10868941	1960	1960	1960	1960	0
498	20231107	104000	10868941	1960	1960	1960	1960	0
499	20231107	103900	10868941	1960	1960	1960	1960	0
500	20231107	103800	10868941	1960	1960	1960	1960	0
501	20231107	103700	10868941	1960	1960	1960	1960	0
502	20231107	103600	10868941	1960	1960	1960	1960	0
503	20231107	103500	10868941	1960	1960	1960	1960	0
504	20231107	103400	10868941	1960	1960	1960	1960	0
505	20231107	103300	10868941	1960	1960	1960	1960	0
506	20231107	103200	10868941	1960	1960	1960	1960	0
507	20231107	103100	10868941	1960	1960	1960	1960	0
508	20231107	103000	10868941	1960	1960	1960	1960	0
509	20231107	102900	10868941	1960	1960	1960	1960	5
510	20231107	102800	10859141	1961	1961	1961	1961	0
511	20231107	102700	10859141	1961	1961	1961	1961	0
512	20231107	102600	10859141	1961	1961	1961	1961	0
513	20231107	102500	10859141	1961	1961	1961	1961	0
514	20231107	102400	10859141	1961	1961	1961	1961	0
515	20231107	102300	10859141	1961	1961	1961	1961	0
516	20231107	102200	10859141	1961	1961	1961	1961	4
517	20231107	102100	10851297	1962	1962	1962	1962	0
518	20231107	102000	10851297	1962	1962	1962	1962	6
519	20231107	101900	10839525	1951	1951	1951	1951	0
520	20231107	101800	10839525	1951	1958	1958	1951	310
521	20231107	101700	10232713	1966	1966	1966	1966	0
522	20231107	101600	10232713	1966	1966	1966	1966	0
523	20231107	101500	10232713	1966	1966	1966	1966	0
524	20231107	101400	10232713	1966	1966	1966	1966	0
525	20231107	101300	10232713	1966	1966	1966	1966	0
526	20231107	101200	10232713	1966	1966	1966	1966	0
527	20231107	101100	10232713	1966	1966	1966	1966	0
528	20231107	101000	10232713	1966	1966	1966	1966	0
529	20231107	100900	10232713	1966	1966	1966	1966	0
530	20231107	100800	10232713	1966	1966	1966	1966	0
531	20231107	100700	10232713	1966	1966	1966	1966	0
532	20231107	100600	10232713	1966	1966	1966	1966	0
533	20231107	100500	10232713	1966	1966	1966	1966	0
534	20231107	100400	10232713	1966	1966	1966	1966	1
535	20231107	100300	10230747	1966	1966	1966	1966	0
536	20231107	100200	10230747	1966	1966	1966	1966	0
537	20231107	100100	10230747	1966	1966	1966	1966	0
538	20231107	100000	10230747	1966	1966	1966	1966	0
539	20231107	095900	10230747	1966	1966	1966	1966	0
540	20231107	095800	10230747	1966	1966	1966	1966	0
541	20231107	095700	10230747	1966	1966	1966	1966	0
542	20231107	095600	10230747	1966	1966	1966	1966	0
543	20231107	095500	10230747	1966	1966	1966	1966	0
544	20231107	095400	10230747	1966	1966	1966	1966	10
545	20231107	095300	10211087	1961	1961	1961	1961	0
546	20231107	095200	10211087	1961	1961	1961	1961	0
547	20231107	095100	10211087	1961	1961	1961	1961	0
548	20231107	095000	10211087	1961	1961	1961	1961	37
549	20231107	094900	10138530	1966	1966	1966	1966	0
550	20231107	094800	10138530	1966	1966	1966	1966	0
551	20231107	094700	10138530	1966	1966	1966	1966	10
552	20231107	094600	10118870	1961	1961	1961	1961	31
553	20231107	094500	10058079	1950	1958	1958	1950	18
554	20231107	094400	10022943	1962	1962	1962	1962	0
555	20231107	094300	10022943	1962	1962	1962	1962	0
556	20231107	094200	10022943	1962	1962	1962	1962	3
557	20231107	094100	10017057	1971	1971	1971	1971	0
558	20231107	094000	10017057	1971	1971	1971	1971	0
559	20231107	093900	10017057	1971	1971	1971	1971	0
560	20231107	093800	10017057	1971	1971	1971	1971	0
561	20231107	093700	10017057	1971	1971	1971	1971	0
562	20231107	093600	10017057	1971	1971	1971	1971	0
563	20231107	093500	10017057	1971	1971	1971	1971	0
564	20231107	093400	10017057	1971	1971	1971	1971	0
565	20231107	093300	10017057	1971	1973	1973	1949	1811
566	20231107	093200	6485289	1973	1973	1973	1973	0
567	20231107	093100	6485289	1973	1959	1973	1959	491
568	20231107	093000	5523406	1959	1959	1959	1959	0
569	20231107	092900	5523406	1959	1967	1967	1959	1000
570	20231107	092800	3563333	1974	1971	1974	1970	35
571	20231107	092700	3494313	1974	1974	1974	1974	1
572	20231107	092600	3492339	1979	1979	1979	1979	0
573	20231107	092500	3492339	1979	1979	1979	1979	0
574	20231107	092400	3492339	1979	1979	1979	1979	5
575	20231107	092300	3482444	1975	1975	1975	1975	0
576	20231107	092200	3482444	1975	1975	1975	1975	50
577	20231107	092100	3383694	1979	1979	1979	1979	0
578	20231107	092000	3383694	1979	1979	1979	1979	0
579	20231107	091900	3383694	1979	1979	1979	1979	0
580	20231107	091800	3383694	1979	1979	1979	1979	0
581	20231107	091700	3383694	1979	1979	1979	1979	0
582	20231107	091600	3383694	1979	1979	1979	1979	0
583	20231107	091500	3383694	1979	1979	1979	1979	0
584	20231107	091400	3383694	1979	1979	1979	1979	0
585	20231107	091300	3383694	1979	1979	1979	1979	0
586	20231107	091200	3383694	1979	1979	1979	1979	0
587	20231107	091100	3383694	1979	1979	1979	1979	0
588	20231107	091000	3383694	1979	1979	1979	1979	6
589	20231107	090900	3371820	1966	1968	1968	1966	150
590	20231107	090800	3076720	1984	1984	1984	1984	0
591	20231107	090700	3076720	1984	1984	1984	1984	0
592	20231107	090600	3076720	1984	1984	1984	1984	0
593	20231107	090500	3076720	1984	1984	1984	1984	1
594	20231107	090400	3074736	1988	1988	1988	1988	0
595	20231107	090300	3074736	1988	1988	1988	1988	18
596	20231107	090200	3038952	1966	1966	1966	1966	26
597	20231107	090100	2987836	1966	1988	1988	1966	679
598	20231107	090000	1647674	1978	1978	1978	1978	833