KissMeData/012200/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	185600	11554910	1983	1983	1983	1983	1032
3	20231110	185500	11554910	1983	1983	1983	1983	0
4	20231110	185400	11554910	1983	1983	1983	1983	0
5	20231110	185300	11554910	1983	1983	1983	1983	0
6	20231110	185200	11554910	1983	1983	1983	1983	0
7	20231110	185100	11554910	1983	1983	1983	1983	0
8	20231110	185000	11554910	1983	1983	1983	1983	0
9	20231110	184900	11554910	1983	1983	1983	1983	0
10	20231110	184800	11554910	1983	1983	1983	1983	0
11	20231110	184700	11554910	1983	1983	1983	1983	0
12	20231110	184600	11554910	1983	1983	1983	1983	0
13	20231110	184500	11554910	1983	1983	1983	1983	0
14	20231110	184400	11554910	1983	1983	1983	1983	0
15	20231110	184300	11554910	1983	1983	1983	1983	0
16	20231110	184200	11554910	1983	1983	1983	1983	0
17	20231110	184100	11554910	1983	1983	1983	1983	0
18	20231110	184000	11554910	1983	1983	1983	1983	0
19	20231110	183900	11554910	1983	1983	1983	1983	0
20	20231110	183800	11554910	1983	1983	1983	1983	0
21	20231110	183700	11554910	1983	1983	1983	1983	0
22	20231110	183600	11554910	1983	1983	1983	1983	0
23	20231110	183500	11554910	1983	1983	1983	1983	0
24	20231110	183400	11554910	1983	1983	1983	1983	0
25	20231110	183300	11554910	1983	1983	1983	1983	0
26	20231110	183200	11554910	1983	1983	1983	1983	0
27	20231110	183100	11554910	1983	1983	1983	1983	0
28	20231110	183000	11554910	1983	1983	1983	1983	0
29	20231110	182900	11554910	1983	1983	1983	1983	0
30	20231110	182800	11554910	1983	1983	1983	1983	0
31	20231110	182700	11554910	1983	1983	1983	1983	0
32	20231110	182600	11554910	1983	1983	1983	1983	1032
33	20231110	182500	11554910	1983	1983	1983	1983	0
34	20231110	182400	11554910	1983	1983	1983	1983	0
35	20231110	182300	11554910	1983	1983	1983	1983	0
36	20231110	182200	11554910	1983	1983	1983	1983	0
37	20231110	182100	11554910	1983	1983	1983	1983	0
38	20231110	182000	11554910	1983	1983	1983	1983	0
39	20231110	181900	11554910	1983	1983	1983	1983	0
40	20231110	181800	11554910	1983	1983	1983	1983	0
41	20231110	181700	11554910	1983	1983	1983	1983	0
42	20231110	181600	11554910	1983	1983	1983	1983	0
43	20231110	181500	11554910	1983	1983	1983	1983	0
44	20231110	181400	11554910	1983	1983	1983	1983	0
45	20231110	181300	11554910	1983	1983	1983	1983	0
46	20231110	181200	11554910	1983	1983	1983	1983	0
47	20231110	181100	11554910	1983	1983	1983	1983	0
48	20231110	181000	11554910	1983	1983	1983	1983	0
49	20231110	180900	11554910	1983	1983	1983	1983	0
50	20231110	180800	11554910	1983	1983	1983	1983	0
51	20231110	180700	11554910	1983	1983	1983	1983	0
52	20231110	180600	11554910	1983	1983	1983	1983	0
53	20231110	180500	11554910	1983	1983	1983	1983	0
54	20231110	180400	11554910	1983	1983	1983	1983	0
55	20231110	180300	11554910	1983	1983	1983	1983	0
56	20231110	180200	11554910	1983	1983	1983	1983	0
57	20231110	180100	11554910	1983	1983	1983	1983	0
58	20231110	180000	11554910	1983	1983	1983	1983	0
59	20231110	175900	11554910	1983	1983	1983	1983	0
60	20231110	175800	11554910	1983	1983	1983	1983	0
61	20231110	175700	11554910	1983	1983	1983	1983	0
62	20231110	175600	11554910	1983	1983	1983	1983	1032
63	20231110	175500	11554910	1983	1983	1983	1983	0
64	20231110	175400	11554910	1983	1983	1983	1983	0
65	20231110	175300	11554910	1983	1983	1983	1983	0
66	20231110	175200	11554910	1983	1983	1983	1983	0
67	20231110	175100	11554910	1983	1983	1983	1983	0
68	20231110	175000	11554910	1983	1983	1983	1983	0
69	20231110	174900	11554910	1983	1983	1983	1983	0
70	20231110	174800	11554910	1983	1983	1983	1983	0
71	20231110	174700	11554910	1983	1983	1983	1983	0
72	20231110	174600	11554910	1983	1983	1983	1983	0
73	20231110	174500	11554910	1983	1983	1983	1983	0
74	20231110	174400	11554910	1983	1983	1983	1983	0
75	20231110	174300	11554910	1983	1983	1983	1983	0
76	20231110	174200	11554910	1983	1983	1983	1983	0
77	20231110	174100	11554910	1983	1983	1983	1983	0
78	20231110	174000	11554910	1983	1983	1983	1983	0
79	20231110	173900	11554910	1983	1983	1983	1983	0
80	20231110	173800	11554910	1983	1983	1983	1983	0
81	20231110	173700	11554910	1983	1983	1983	1983	0
82	20231110	173600	11554910	1983	1983	1983	1983	0
83	20231110	173500	11554910	1983	1983	1983	1983	0
84	20231110	173400	11554910	1983	1983	1983	1983	0
85	20231110	173300	11554910	1983	1983	1983	1983	0
86	20231110	173200	11554910	1983	1983	1983	1983	0
87	20231110	173100	11554910	1983	1983	1983	1983	0
88	20231110	173000	11554910	1983	1983	1983	1983	0
89	20231110	172900	11554910	1983	1983	1983	1983	0
90	20231110	172800	11554910	1983	1983	1983	1983	0
91	20231110	172700	11554910	1983	1983	1983	1983	0
92	20231110	172600	11554910	1983	1983	1983	1983	1032
93	20231110	172500	11554910	1983	1983	1983	1983	0
94	20231110	172400	11554910	1983	1983	1983	1983	0
95	20231110	172300	11554910	1983	1983	1983	1983	0
96	20231110	172200	11554910	1983	1983	1983	1983	0
97	20231110	172100	11554910	1983	1983	1983	1983	0
98	20231110	172000	11554910	1983	1983	1983	1983	0
99	20231110	171900	11554910	1983	1983	1983	1983	0
100	20231110	171800	11554910	1983	1983	1983	1983	0
101	20231110	171700	11554910	1983	1983	1983	1983	0
102	20231110	171600	11554910	1983	1983	1983	1983	0
103	20231110	171500	11554910	1983	1983	1983	1983	0
104	20231110	171400	11554910	1983	1983	1983	1983	0
105	20231110	171300	11554910	1983	1983	1983	1983	0
106	20231110	171200	11554910	1983	1983	1983	1983	0
107	20231110	171100	11554910	1983	1983	1983	1983	0
108	20231110	171000	11554910	1983	1983	1983	1983	0
109	20231110	170900	11554910	1983	1983	1983	1983	0
110	20231110	170800	11554910	1983	1983	1983	1983	0
111	20231110	170700	11554910	1983	1983	1983	1983	0
112	20231110	170600	11554910	1983	1983	1983	1983	0
113	20231110	170500	11554910	1983	1983	1983	1983	0
114	20231110	170400	11554910	1983	1983	1983	1983	0
115	20231110	170300	11554910	1983	1983	1983	1983	0
116	20231110	170200	11554910	1983	1983	1983	1983	0
117	20231110	170100	11554910	1983	1983	1983	1983	0
118	20231110	170000	11554910	1983	1983	1983	1983	0
119	20231110	165900	11554910	1983	1983	1983	1983	0
120	20231110	165800	11554910	1983	1983	1983	1983	0
121	20231110	165700	11554910	1983	1983	1983	1983	0
122	20231110	165600	11554910	1983	1983	1983	1983	1032
123	20231110	165500	11554910	1983	1983	1983	1983	0
124	20231110	165400	11554910	1983	1983	1983	1983	0
125	20231110	165300	11554910	1983	1983	1983	1983	0
126	20231110	165200	11554910	1983	1983	1983	1983	0
127	20231110	165100	11554910	1983	1983	1983	1983	0
128	20231110	165000	11554910	1983	1983	1983	1983	0
129	20231110	164900	11554910	1983	1983	1983	1983	0
130	20231110	164800	11554910	1983	1983	1983	1983	0
131	20231110	164700	11554910	1983	1983	1983	1983	0
132	20231110	164600	11554910	1983	1983	1983	1983	0
133	20231110	164500	11554910	1983	1983	1983	1983	0
134	20231110	164400	11554910	1983	1983	1983	1983	0
135	20231110	164300	11554910	1983	1983	1983	1983	0
136	20231110	164200	11554910	1983	1983	1983	1983	0
137	20231110	164100	11554910	1983	1983	1983	1983	0
138	20231110	164000	11554910	1983	1983	1983	1983	0
139	20231110	163900	11554910	1983	1983	1983	1983	0
140	20231110	163800	11554910	1983	1983	1983	1983	0
141	20231110	163700	11554910	1983	1983	1983	1983	0
142	20231110	163600	11554910	1983	1983	1983	1983	0
143	20231110	163500	11554910	1983	1983	1983	1983	0
144	20231110	163400	11554910	1983	1983	1983	1983	0
145	20231110	163300	11554910	1983	1983	1983	1983	0
146	20231110	163200	11554910	1983	1983	1983	1983	0
147	20231110	163100	11554910	1983	1983	1983	1983	0
148	20231110	163000	11554910	1983	1983	1983	1983	0
149	20231110	162900	11554910	1983	1983	1983	1983	0
150	20231110	162800	11554910	1983	1983	1983	1983	0
151	20231110	162700	11554910	1983	1983	1983	1983	0
152	20231110	162600	11554910	1983	1983	1983	1983	1032
153	20231110	162500	11554910	1983	1983	1983	1983	0
154	20231110	162400	11554910	1983	1983	1983	1983	0
155	20231110	162300	11554910	1983	1983	1983	1983	0
156	20231110	162200	11554910	1983	1983	1983	1983	0
157	20231110	162100	11554910	1983	1983	1983	1983	0
158	20231110	162000	11554910	1983	1983	1983	1983	0
159	20231110	161900	11554910	1983	1983	1983	1983	0
160	20231110	161800	11554910	1983	1983	1983	1983	0
161	20231110	161700	11554910	1983	1983	1983	1983	0
162	20231110	161600	11554910	1983	1983	1983	1983	0
163	20231110	161500	11554910	1983	1983	1983	1983	0
164	20231110	161400	11554910	1983	1983	1983	1983	0
165	20231110	161300	11554910	1983	1983	1983	1983	0
166	20231110	161200	11554910	1983	1983	1983	1983	0
167	20231110	161100	11554910	1983	1983	1983	1983	0
168	20231110	161000	11554910	1983	1983	1983	1983	0
169	20231110	160900	11554910	1983	1983	1983	1983	0
170	20231110	160800	11554910	1983	1983	1983	1983	0
171	20231110	160700	11554910	1983	1983	1983	1983	0
172	20231110	160600	11554910	1983	1983	1983	1983	0
173	20231110	160500	11554910	1983	1983	1983	1983	0
174	20231110	160400	11554910	1983	1983	1983	1983	0
175	20231110	160300	11554910	1983	1983	1983	1983	0
176	20231110	160200	11554910	1983	1983	1983	1983	0
177	20231110	160100	11554910	1983	1983	1983	1983	0
178	20231110	160000	11554910	1983	1983	1983	1983	0
179	20231110	155900	11554910	1983	1983	1983	1983	0
180	20231110	155800	11554910	1983	1983	1983	1983	0
181	20231110	155700	11554910	1983	1983	1983	1983	0
182	20231110	155600	11554910	1983	1983	1983	1983	1032
183	20231110	155500	11554910	1983	1983	1983	1983	0
184	20231110	155400	11554910	1983	1983	1983	1983	0
185	20231110	155300	11554910	1983	1983	1983	1983	0
186	20231110	155200	11554910	1983	1983	1983	1983	0
187	20231110	155100	11554910	1983	1983	1983	1983	0
188	20231110	155000	11554910	1983	1983	1983	1983	0
189	20231110	154900	11554910	1983	1983	1983	1983	0
190	20231110	154800	11554910	1983	1983	1983	1983	0
191	20231110	154700	11554910	1983	1983	1983	1983	0
192	20231110	154600	11554910	1983	1983	1983	1983	0
193	20231110	154500	11554910	1983	1983	1983	1983	0
194	20231110	154400	11554910	1983	1983	1983	1983	0
195	20231110	154300	11554910	1983	1983	1983	1983	0
196	20231110	154200	11554910	1983	1983	1983	1983	0
197	20231110	154100	11554910	1983	1983	1983	1983	0
198	20231110	154000	11554910	1983	1983	1983	1983	0
199	20231110	153900	11554910	1983	1983	1983	1983	0
200	20231110	153800	11554910	1983	1983	1983	1983	0
201	20231110	153700	11554910	1983	1983	1983	1983	0
202	20231110	153600	11554910	1983	1983	1983	1983	0
203	20231110	153500	11554910	1983	1983	1983	1983	0
204	20231110	153400	11554910	1983	1983	1983	1983	0
205	20231110	153300	11554910	1983	1983	1983	1983	0
206	20231110	153200	11554910	1983	1983	1983	1983	0
207	20231110	153100	11554910	1983	1983	1983	1983	0
208	20231110	153000	11554910	1983	1983	1983	1983	1032
209	20231110	152900	9508454	1983	1983	1983	1983	0
210	20231110	152800	9508454	1983	1983	1983	1983	0
211	20231110	152700	9508454	1983	1983	1983	1983	0
212	20231110	152600	9508454	1983	1983	1983	1983	0
213	20231110	152500	9508454	1983	1983	1983	1983	0
214	20231110	152400	9508454	1983	1983	1983	1983	0
215	20231110	152300	9508454	1983	1983	1983	1983	0
216	20231110	152200	9508454	1983	1983	1983	1983	0
217	20231110	152100	9508454	1983	1983	1983	1983	0
218	20231110	152000	9508454	1983	1983	1983	1983	0
219	20231110	151900	9508454	1983	1982	1983	1980	52
220	20231110	151800	9405402	1983	1983	1983	1983	0
221	20231110	151700	9405402	1983	1983	1983	1983	15
222	20231110	151600	9375657	1983	1983	1983	1983	0
223	20231110	151500	9375657	1983	1983	1983	1983	0
224	20231110	151400	9375657	1983	1983	1983	1983	0
225	20231110	151300	9375657	1983	1982	1983	1982	305
226	20231110	151200	8771142	1980	1980	1980	1980	0
227	20231110	151100	8771142	1980	1980	1980	1980	0
228	20231110	151000	8771142	1980	1980	1980	1980	24
229	20231110	150900	8723622	1982	1980	1982	1980	377
230	20231110	150800	7977160	1980	1980	1980	1980	0
231	20231110	150700	7977160	1980	1980	1980	1980	187
232	20231110	150600	7606900	1980	1980	1980	1980	0
233	20231110	150500	7606900	1980	1980	1980	1980	0
234	20231110	150400	7606900	1980	1980	1980	1980	0
235	20231110	150300	7606900	1980	1980	1980	1980	0
236	20231110	150200	7606900	1980	1980	1980	1980	0
237	20231110	150100	7606900	1980	1980	1980	1980	0
238	20231110	150000	7606900	1980	1980	1980	1980	0
239	20231110	145900	7606900	1980	1980	1980	1980	0
240	20231110	145800	7606900	1980	1980	1980	1980	0
241	20231110	145700	7606900	1980	1980	1980	1980	3
242	20231110	145600	7600960	1980	1980	1980	1980	0
243	20231110	145500	7600960	1980	1980	1980	1980	9
244	20231110	145400	7583140	1980	1980	1980	1980	0
245	20231110	145300	7583140	1980	1978	1980	1978	25
246	20231110	145200	7533682	1978	1978	1978	1978	0
247	20231110	145100	7533682	1978	1978	1978	1978	374
248	20231110	145000	6793910	1979	1979	1979	1979	0
249	20231110	144900	6793910	1979	1979	1979	1979	0
250	20231110	144800	6793910	1979	1979	1979	1979	0
251	20231110	144700	6793910	1979	1979	1979	1979	0
252	20231110	144600	6793910	1979	1979	1979	1979	0
253	20231110	144500	6793910	1979	1979	1979	1979	0
254	20231110	144400	6793910	1979	1979	1979	1979	0
255	20231110	144300	6793910	1979	1979	1979	1979	0
256	20231110	144200	6793910	1979	1979	1979	1979	194
257	20231110	144100	6409984	1979	1979	1979	1979	6
258	20231110	144000	6398110	1980	1980	1980	1980	0
259	20231110	143900	6398110	1980	1980	1980	1980	110
260	20231110	143800	6180310	1978	1978	1978	1978	100
261	20231110	143700	5982510	1978	1978	1978	1978	80
262	20231110	143600	5824270	1980	1980	1980	1980	30
263	20231110	143500	5764870	1980	1980	1980	1980	0
264	20231110	143400	5764870	1980	1980	1980	1980	0
265	20231110	143300	5764870	1980	1980	1980	1980	0
266	20231110	143200	5764870	1980	1980	1980	1980	1
267	20231110	143100	5762890	1978	1978	1978	1978	1
268	20231110	143000	5760912	1980	1980	1980	1980	0
269	20231110	142900	5760912	1980	1980	1980	1980	0
270	20231110	142800	5760912	1980	1980	1980	1980	0
271	20231110	142700	5760912	1980	1980	1980	1980	0
272	20231110	142600	5760912	1980	1980	1980	1980	25
273	20231110	142500	5711412	1980	1980	1980	1980	261
274	20231110	142400	5194632	1980	1980	1980	1980	0
275	20231110	142300	5194632	1980	1980	1980	1980	0
276	20231110	142200	5194632	1980	1980	1980	1980	0
277	20231110	142100	5194632	1980	1980	1980	1980	0
278	20231110	142000	5194632	1980	1980	1980	1980	0
279	20231110	141900	5194632	1980	1980	1980	1980	390
280	20231110	141800	4422432	1980	1980	1980	1980	0
281	20231110	141700	4422432	1980	1980	1980	1980	0
282	20231110	141600	4422432	1980	1980	1980	1980	0
283	20231110	141500	4422432	1980	1980	1980	1980	0
284	20231110	141400	4422432	1980	1980	1980	1980	0
285	20231110	141300	4422432	1980	1980	1980	1980	0
286	20231110	141200	4422432	1980	1980	1980	1980	0
287	20231110	141100	4422432	1980	1980	1980	1980	0
288	20231110	141000	4422432	1980	1980	1980	1980	25
289	20231110	140900	4372932	1980	1980	1980	1980	0
290	20231110	140800	4372932	1980	1980	1980	1980	0
291	20231110	140700	4372932	1980	1980	1980	1980	0
292	20231110	140600	4372932	1980	1980	1980	1980	16
293	20231110	140500	4341252	1978	1978	1978	1978	0
294	20231110	140400	4341252	1978	1978	1978	1978	0
295	20231110	140300	4341252	1978	1978	1978	1978	0
296	20231110	140200	4341252	1978	1978	1978	1978	71
297	20231110	140100	4200814	1978	1978	1978	1978	0
298	20231110	140000	4200814	1978	1978	1978	1978	0
299	20231110	135900	4200814	1978	1978	1978	1978	0
300	20231110	135800	4200814	1978	1978	1978	1978	0
301	20231110	135700	4200814	1978	1978	1978	1978	0
302	20231110	135600	4200814	1978	1978	1978	1978	0
303	20231110	135500	4200814	1978	1978	1978	1978	0
304	20231110	135400	4200814	1978	1978	1978	1978	55
305	20231110	135300	4092024	1978	1978	1978	1978	505
306	20231110	135200	3093134	1978	1978	1978	1978	0
307	20231110	135100	3093134	1978	1978	1978	1978	0
308	20231110	135000	3093134	1978	1978	1978	1978	0
309	20231110	134900	3093134	1978	1978	1978	1978	0
310	20231110	134800	3093134	1978	1978	1978	1978	0
311	20231110	134700	3093134	1978	1978	1978	1978	1
312	20231110	134600	3091156	1978	1978	1978	1978	0
313	20231110	134500	3091156	1978	1978	1978	1978	0
314	20231110	134400	3091156	1978	1978	1978	1978	2
315	20231110	134300	3087200	1978	1978	1978	1978	0
316	20231110	134200	3087200	1978	1978	1978	1978	50
317	20231110	134100	2988300	1978	1978	1978	1978	0
318	20231110	134000	2988300	1978	1978	1978	1978	0
319	20231110	133900	2988300	1978	1978	1978	1978	0
320	20231110	133800	2988300	1978	1978	1978	1978	0
321	20231110	133700	2988300	1978	1978	1978	1978	0
322	20231110	133600	2988300	1978	1978	1978	1978	0
323	20231110	133500	2988300	1978	1977	1978	1977	8
324	20231110	133400	2972483	1978	1978	1978	1978	0
325	20231110	133300	2972483	1978	1978	1978	1978	0
326	20231110	133200	2972483	1978	1978	1978	1978	0
327	20231110	133100	2972483	1978	1978	1978	1978	0
328	20231110	133000	2972483	1978	1978	1978	1978	0
329	20231110	132900	2972483	1978	1978	1978	1978	0
330	20231110	132800	2972483	1978	1978	1978	1978	0
331	20231110	132700	2972483	1978	1978	1978	1978	0
332	20231110	132600	2972483	1978	1978	1978	1978	0
333	20231110	132500	2972483	1978	1978	1978	1978	0
334	20231110	132400	2972483	1978	1978	1978	1978	0
335	20231110	132300	2972483	1978	1978	1978	1978	0
336	20231110	132200	2972483	1978	1978	1978	1978	0
337	20231110	132100	2972483	1978	1978	1978	1978	0
338	20231110	132000	2972483	1978	1978	1978	1978	0
339	20231110	131900	2972483	1978	1978	1978	1978	0
340	20231110	131800	2972483	1978	1978	1978	1978	0
341	20231110	131700	2972483	1978	1978	1978	1978	0
342	20231110	131600	2972483	1978	1978	1978	1978	0
343	20231110	131500	2972483	1978	1978	1978	1978	0
344	20231110	131400	2972483	1978	1978	1978	1978	0
345	20231110	131300	2972483	1978	1978	1978	1978	0
346	20231110	131200	2972483	1978	1978	1978	1978	0
347	20231110	131100	2972483	1978	1978	1978	1978	0
348	20231110	131000	2972483	1978	1978	1978	1978	0
349	20231110	130900	2972483	1978	1978	1978	1978	0
350	20231110	130800	2972483	1978	1978	1978	1978	0
351	20231110	130700	2972483	1978	1978	1978	1978	0
352	20231110	130600	2972483	1978	1978	1978	1978	0
353	20231110	130500	2972483	1978	1978	1978	1978	0
354	20231110	130400	2972483	1978	1978	1978	1978	0
355	20231110	130300	2972483	1978	1978	1978	1978	0
356	20231110	130200	2972483	1978	1978	1978	1978	0
357	20231110	130100	2972483	1978	1978	1978	1978	0
358	20231110	130000	2972483	1978	1978	1978	1978	0
359	20231110	125900	2972483	1978	1978	1978	1978	0
360	20231110	125800	2972483	1978	1978	1978	1978	0
361	20231110	125700	2972483	1978	1978	1978	1978	0
362	20231110	125600	2972483	1978	1978	1978	1978	0
363	20231110	125500	2972483	1978	1978	1978	1978	0
364	20231110	125400	2972483	1978	1978	1978	1978	0
365	20231110	125300	2972483	1978	1978	1978	1978	0
366	20231110	125200	2972483	1978	1978	1978	1978	0
367	20231110	125100	2972483	1978	1978	1978	1978	0
368	20231110	125000	2972483	1978	1978	1978	1978	0
369	20231110	124900	2972483	1978	1978	1978	1978	0
370	20231110	124800	2972483	1978	1978	1978	1978	0
371	20231110	124700	2972483	1978	1978	1978	1978	0
372	20231110	124600	2972483	1978	1978	1978	1978	0
373	20231110	124500	2972483	1978	1978	1978	1978	0
374	20231110	124400	2972483	1978	1978	1978	1978	0
375	20231110	124300	2972483	1978	1978	1978	1978	0
376	20231110	124200	2972483	1978	1978	1978	1978	0
377	20231110	124100	2972483	1978	1978	1978	1978	0
378	20231110	124000	2972483	1978	1978	1978	1978	0
379	20231110	123900	2972483	1978	1978	1978	1978	0
380	20231110	123800	2972483	1978	1978	1978	1978	0
381	20231110	123700	2972483	1978	1978	1978	1978	0
382	20231110	123600	2972483	1978	1978	1978	1978	0
383	20231110	123500	2972483	1978	1978	1978	1978	0
384	20231110	123400	2972483	1978	1978	1978	1978	0
385	20231110	123300	2972483	1978	1978	1978	1978	0
386	20231110	123200	2972483	1978	1978	1978	1978	0
387	20231110	123100	2972483	1978	1978	1978	1978	0
388	20231110	123000	2972483	1978	1978	1978	1978	1
389	20231110	122900	2970505	1979	1979	1979	1979	0
390	20231110	122800	2970505	1979	1979	1979	1979	0
391	20231110	122700	2970505	1979	1979	1979	1979	0
392	20231110	122600	2970505	1979	1979	1979	1979	0
393	20231110	122500	2970505	1979	1979	1979	1979	0
394	20231110	122400	2970505	1979	1979	1979	1979	0
395	20231110	122300	2970505	1979	1979	1979	1979	0
396	20231110	122200	2970505	1979	1979	1979	1979	0
397	20231110	122100	2970505	1979	1979	1979	1979	0
398	20231110	122000	2970505	1979	1979	1979	1979	0
399	20231110	121900	2970505	1979	1979	1979	1979	0
400	20231110	121800	2970505	1979	1979	1979	1979	0
401	20231110	121700	2970505	1979	1979	1979	1979	0
402	20231110	121600	2970505	1979	1979	1979	1979	0
403	20231110	121500	2970505	1979	1979	1979	1979	0
404	20231110	121400	2970505	1979	1979	1979	1979	0
405	20231110	121300	2970505	1979	1978	1979	1978	10
406	20231110	121200	2950721	1972	1972	1972	1972	0
407	20231110	121100	2950721	1972	1972	1972	1972	0
408	20231110	121000	2950721	1972	1972	1972	1972	0
409	20231110	120900	2950721	1972	1976	1976	1972	10
410	20231110	120800	2930971	1979	1979	1979	1979	0
411	20231110	120700	2930971	1979	1978	1979	1978	15
412	20231110	120600	2901296	1979	1979	1979	1979	0
413	20231110	120500	2901296	1979	1979	1979	1979	0
414	20231110	120400	2901296	1979	1979	1979	1979	0
415	20231110	120300	2901296	1979	1979	1979	1979	0
416	20231110	120200	2901296	1979	1979	1979	1979	0
417	20231110	120100	2901296	1979	1980	1980	1979	100
418	20231110	120000	2703395	1979	1979	1979	1979	0
419	20231110	115900	2703395	1979	1979	1979	1979	0
420	20231110	115800	2703395	1979	1979	1979	1979	0
421	20231110	115700	2703395	1979	1979	1979	1979	0
422	20231110	115600	2703395	1979	1979	1979	1979	0
423	20231110	115500	2703395	1979	1979	1979	1979	0
424	20231110	115400	2703395	1979	1979	1979	1979	0
425	20231110	115300	2703395	1979	1979	1979	1979	0
426	20231110	115200	2703395	1979	1979	1979	1979	0
427	20231110	115100	2703395	1979	1979	1979	1979	0
428	20231110	115000	2703395	1979	1979	1979	1979	0
429	20231110	114900	2703395	1979	1979	1979	1979	0
430	20231110	114800	2703395	1979	1979	1979	1979	0
431	20231110	114700	2703395	1979	1979	1979	1979	0
432	20231110	114600	2703395	1979	1979	1979	1979	0
433	20231110	114500	2703395	1979	1979	1979	1979	0
434	20231110	114400	2703395	1979	1979	1979	1979	0
435	20231110	114300	2703395	1979	1979	1979	1979	1
436	20231110	114200	2701416	1982	1982	1982	1982	0
437	20231110	114100	2701416	1982	1982	1982	1982	0
438	20231110	114000	2701416	1982	1982	1982	1982	0
439	20231110	113900	2701416	1982	1982	1982	1982	0
440	20231110	113800	2701416	1982	1982	1982	1982	0
441	20231110	113700	2701416	1982	1982	1982	1982	0
442	20231110	113600	2701416	1982	1982	1982	1982	0
443	20231110	113500	2701416	1982	1982	1982	1982	0
444	20231110	113400	2701416	1982	1982	1982	1982	0
445	20231110	113300	2701416	1982	1982	1982	1982	0
446	20231110	113200	2701416	1982	1982	1982	1982	0
447	20231110	113100	2701416	1982	1982	1982	1982	0
448	20231110	113000	2701416	1982	1982	1982	1982	0
449	20231110	112900	2701416	1982	1982	1982	1982	0
450	20231110	112800	2701416	1982	1982	1982	1982	0
451	20231110	112700	2701416	1982	1982	1982	1982	0
452	20231110	112600	2701416	1982	1982	1982	1982	0
453	20231110	112500	2701416	1982	1982	1982	1982	0
454	20231110	112400	2701416	1982	1982	1982	1982	0
455	20231110	112300	2701416	1982	1982	1982	1982	0
456	20231110	112200	2701416	1982	1982	1982	1982	0
457	20231110	112100	2701416	1982	1982	1982	1982	0
458	20231110	112000	2701416	1982	1982	1982	1982	0
459	20231110	111900	2701416	1982	1982	1982	1982	0
460	20231110	111800	2701416	1982	1982	1982	1982	0
461	20231110	111700	2701416	1982	1982	1982	1982	0
462	20231110	111600	2701416	1982	1982	1982	1982	0
463	20231110	111500	2701416	1982	1982	1982	1982	0
464	20231110	111400	2701416	1982	1982	1982	1982	0
465	20231110	111300	2701416	1982	1982	1982	1982	0
466	20231110	111200	2701416	1982	1982	1982	1982	0
467	20231110	111100	2701416	1982	1982	1982	1982	0
468	20231110	111000	2701416	1982	1982	1982	1982	0
469	20231110	110900	2701416	1982	1982	1982	1982	0
470	20231110	110800	2701416	1982	1982	1982	1982	0
471	20231110	110700	2701416	1982	1982	1982	1982	0
472	20231110	110600	2701416	1982	1982	1982	1982	0
473	20231110	110500	2701416	1982	1982	1982	1982	0
474	20231110	110400	2701416	1982	1982	1982	1982	0
475	20231110	110300	2701416	1982	1982	1982	1982	0
476	20231110	110200	2701416	1982	1982	1982	1982	0
477	20231110	110100	2701416	1982	1982	1982	1982	1
478	20231110	110000	2699434	1984	1984	1984	1984	0
479	20231110	105900	2699434	1984	1984	1984	1984	0
480	20231110	105800	2699434	1984	1984	1984	1984	0
481	20231110	105700	2699434	1984	1984	1984	1984	0
482	20231110	105600	2699434	1984	1984	1984	1984	0
483	20231110	105500	2699434	1984	1984	1984	1984	0
484	20231110	105400	2699434	1984	1984	1984	1984	0
485	20231110	105300	2699434	1984	1984	1984	1984	0
486	20231110	105200	2699434	1984	1984	1984	1984	0
487	20231110	105100	2699434	1984	1984	1984	1984	0
488	20231110	105000	2699434	1984	1984	1984	1984	0
489	20231110	104900	2699434	1984	1984	1984	1984	0
490	20231110	104800	2699434	1984	1984	1984	1984	0
491	20231110	104700	2699434	1984	1984	1984	1984	0
492	20231110	104600	2699434	1984	1984	1984	1984	0
493	20231110	104500	2699434	1984	1984	1984	1984	0
494	20231110	104400	2699434	1984	1984	1984	1984	0
495	20231110	104300	2699434	1984	1984	1984	1984	0
496	20231110	104200	2699434	1984	1984	1984	1984	0
497	20231110	104100	2699434	1984	1984	1984	1984	0
498	20231110	104000	2699434	1984	1984	1984	1984	0
499	20231110	103900	2699434	1984	1984	1984	1984	0
500	20231110	103800	2699434	1984	1984	1984	1984	0
501	20231110	103700	2699434	1984	1984	1984	1984	0
502	20231110	103600	2699434	1984	1984	1984	1984	0
503	20231110	103500	2699434	1984	1984	1984	1984	0
504	20231110	103400	2699434	1984	1984	1984	1984	0
505	20231110	103300	2699434	1984	1984	1984	1984	0
506	20231110	103200	2699434	1984	1984	1984	1984	0
507	20231110	103100	2699434	1984	1984	1984	1984	0
508	20231110	103000	2699434	1984	1984	1984	1984	0
509	20231110	102900	2699434	1984	1984	1984	1984	0
510	20231110	102800	2699434	1984	1984	1984	1984	0
511	20231110	102700	2699434	1984	1984	1984	1984	0
512	20231110	102600	2699434	1984	1984	1984	1984	0
513	20231110	102500	2699434	1984	1984	1984	1984	0
514	20231110	102400	2699434	1984	1984	1984	1984	0
515	20231110	102300	2699434	1984	1984	1984	1984	0
516	20231110	102200	2699434	1984	1984	1984	1984	0
517	20231110	102100	2699434	1984	1984	1984	1984	0
518	20231110	102000	2699434	1984	1984	1984	1984	0
519	20231110	101900	2699434	1984	1984	1984	1984	0
520	20231110	101800	2699434	1984	1984	1984	1984	0
521	20231110	101700	2699434	1984	1984	1984	1984	1
522	20231110	101600	2697450	1982	1982	1982	1982	0
523	20231110	101500	2697450	1982	1982	1982	1982	0
524	20231110	101400	2697450	1982	1982	1982	1982	0
525	20231110	101300	2697450	1982	1982	1982	1982	0
526	20231110	101200	2697450	1982	1982	1982	1982	0
527	20231110	101100	2697450	1982	1982	1982	1982	0
528	20231110	101000	2697450	1982	1982	1982	1982	0
529	20231110	100900	2697450	1982	1982	1982	1982	0
530	20231110	100800	2697450	1982	1982	1982	1982	0
531	20231110	100700	2697450	1982	1982	1982	1982	0
532	20231110	100600	2697450	1982	1982	1982	1982	0
533	20231110	100500	2697450	1982	1982	1982	1982	0
534	20231110	100400	2697450	1982	1982	1982	1982	0
535	20231110	100300	2697450	1982	1982	1982	1982	27
536	20231110	100200	2643936	1983	1983	1983	1983	46
537	20231110	100100	2552718	1984	1983	1984	1983	3
538	20231110	100000	2546768	1983	1983	1983	1983	52
539	20231110	095900	2443652	1982	1982	1982	1982	0
540	20231110	095800	2443652	1982	1982	1982	1982	1
541	20231110	095700	2441670	1982	1982	1982	1982	1
542	20231110	095600	2439688	1983	1982	1983	1982	2
543	20231110	095500	2435723	1983	1980	1983	1980	72
544	20231110	095400	2293020	1980	1980	1980	1980	0
545	20231110	095300	2293020	1980	1980	1980	1980	0
546	20231110	095200	2293020	1980	1982	1982	1980	2
547	20231110	095100	2289058	1975	1975	1975	1975	20
548	20231110	095000	2249558	1975	1975	1975	1975	0
549	20231110	094900	2249558	1975	1975	1975	1975	0
550	20231110	094800	2249558	1975	1975	1975	1975	0
551	20231110	094700	2249558	1975	1975	1975	1975	0
552	20231110	094600	2249558	1975	1975	1975	1975	0
553	20231110	094500	2249558	1975	1975	1975	1975	0
554	20231110	094400	2249558	1975	1975	1975	1975	0
555	20231110	094300	2249558	1975	1975	1975	1975	1
556	20231110	094200	2247583	1971	1971	1971	1971	0
557	20231110	094100	2247583	1971	1971	1971	1971	0
558	20231110	094000	2247583	1971	1971	1971	1971	0
559	20231110	093900	2247583	1971	1971	1971	1971	0
560	20231110	093800	2247583	1971	1971	1971	1971	0
561	20231110	093700	2247583	1971	1971	1971	1971	0
562	20231110	093600	2247583	1971	1971	1971	1971	0
563	20231110	093500	2247583	1971	1980	1980	1971	3
564	20231110	093400	2241661	1982	1953	1982	1951	9
565	20231110	093300	2224065	1959	1959	1959	1959	1
566	20231110	093200	2222106	1984	1984	1984	1984	0
567	20231110	093100	2222106	1984	1984	1984	1984	0
568	20231110	093000	2222106	1984	1984	1984	1984	0
569	20231110	092900	2222106	1984	1984	1984	1984	0
570	20231110	092800	2222106	1984	1984	1984	1984	0
571	20231110	092700	2222106	1984	1984	1984	1984	0
572	20231110	092600	2222106	1984	1984	1984	1984	0
573	20231110	092500	2222106	1984	1984	1984	1984	0
574	20231110	092400	2222106	1984	1984	1984	1984	0
575	20231110	092300	2222106	1984	1984	1984	1984	0
576	20231110	092200	2222106	1984	1984	1984	1984	0
577	20231110	092100	2222106	1984	1984	1984	1984	0
578	20231110	092000	2222106	1984	1983	1984	1983	30
579	20231110	091900	2162606	1984	1983	1984	1983	20
580	20231110	091800	2122936	1972	1978	1978	1972	4
581	20231110	091700	2115036	1984	1970	1984	1959	1010
582	20231110	091600	122863	1975	1975	1975	1975	0
583	20231110	091500	122863	1975	1975	1975	1975	13
584	20231110	091400	97188	1985	1985	1985	1985	0
585	20231110	091300	97188	1985	1985	1985	1985	0
586	20231110	091200	97188	1985	1985	1985	1985	0
587	20231110	091100	97188	1985	1985	1985	1985	0
588	20231110	091000	97188	1985	1985	1985	1985	0
589	20231110	090900	97188	1985	1985	1985	1985	0
590	20231110	090800	97188	1985	1984	1985	1984	20
591	20231110	090700	57505	1979	1979	1979	1979	0
592	20231110	090600	57505	1979	1979	1979	1979	10
593	20231110	090500	37715	1985	1985	1985	1985	0
594	20231110	090400	37715	1985	1985	1985	1985	0
595	20231110	090300	37715	1985	1985	1985	1985	0
596	20231110	090200	37715	1985	1985	1985	1985	0
597	20231110	090100	37715	1985	1985	1985	1985	0
598	20231110	090000	37715	1985	1985	1985	1985	19