KissMeData/037230/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	191900	41850120	1975	1975	1975	1975	401
3	20231106	191800	41850120	1975	1975	1975	1975	0
4	20231106	191700	41850120	1975	1975	1975	1975	0
5	20231106	191600	41850120	1975	1975	1975	1975	0
6	20231106	191500	41850120	1975	1975	1975	1975	0
7	20231106	191400	41850120	1975	1975	1975	1975	0
8	20231106	191300	41850120	1975	1975	1975	1975	0
9	20231106	191200	41850120	1975	1975	1975	1975	0
10	20231106	191100	41850120	1975	1975	1975	1975	0
11	20231106	191000	41850120	1975	1975	1975	1975	0
12	20231106	190900	41850120	1975	1975	1975	1975	0
13	20231106	190800	41850120	1975	1975	1975	1975	0
14	20231106	190700	41850120	1975	1975	1975	1975	0
15	20231106	190600	41850120	1975	1975	1975	1975	0
16	20231106	190500	41850120	1975	1975	1975	1975	0
17	20231106	190400	41850120	1975	1975	1975	1975	0
18	20231106	190300	41850120	1975	1975	1975	1975	0
19	20231106	190200	41850120	1975	1975	1975	1975	0
20	20231106	190100	41850120	1975	1975	1975	1975	0
21	20231106	190000	41850120	1975	1975	1975	1975	0
22	20231106	185900	41850120	1975	1975	1975	1975	0
23	20231106	185800	41850120	1975	1975	1975	1975	0
24	20231106	185700	41850120	1975	1975	1975	1975	0
25	20231106	185600	41850120	1975	1975	1975	1975	0
26	20231106	185500	41850120	1975	1975	1975	1975	0
27	20231106	185400	41850120	1975	1975	1975	1975	0
28	20231106	185300	41850120	1975	1975	1975	1975	0
29	20231106	185200	41850120	1975	1975	1975	1975	0
30	20231106	185100	41850120	1975	1975	1975	1975	0
31	20231106	185000	41850120	1975	1975	1975	1975	0
32	20231106	184900	41850120	1975	1975	1975	1975	401
33	20231106	184800	41850120	1975	1975	1975	1975	0
34	20231106	184700	41850120	1975	1975	1975	1975	0
35	20231106	184600	41850120	1975	1975	1975	1975	0
36	20231106	184500	41850120	1975	1975	1975	1975	0
37	20231106	184400	41850120	1975	1975	1975	1975	0
38	20231106	184300	41850120	1975	1975	1975	1975	0
39	20231106	184200	41850120	1975	1975	1975	1975	0
40	20231106	184100	41850120	1975	1975	1975	1975	0
41	20231106	184000	41850120	1975	1975	1975	1975	0
42	20231106	183900	41850120	1975	1975	1975	1975	0
43	20231106	183800	41850120	1975	1975	1975	1975	0
44	20231106	183700	41850120	1975	1975	1975	1975	0
45	20231106	183600	41850120	1975	1975	1975	1975	0
46	20231106	183500	41850120	1975	1975	1975	1975	0
47	20231106	183400	41850120	1975	1975	1975	1975	0
48	20231106	183300	41850120	1975	1975	1975	1975	0
49	20231106	183200	41850120	1975	1975	1975	1975	0
50	20231106	183100	41850120	1975	1975	1975	1975	0
51	20231106	183000	41850120	1975	1975	1975	1975	0
52	20231106	182900	41850120	1975	1975	1975	1975	0
53	20231106	182800	41850120	1975	1975	1975	1975	0
54	20231106	182700	41850120	1975	1975	1975	1975	0
55	20231106	182600	41850120	1975	1975	1975	1975	0
56	20231106	182500	41850120	1975	1975	1975	1975	0
57	20231106	182400	41850120	1975	1975	1975	1975	0
58	20231106	182300	41850120	1975	1975	1975	1975	0
59	20231106	182200	41850120	1975	1975	1975	1975	0
60	20231106	182100	41850120	1975	1975	1975	1975	0
61	20231106	182000	41850120	1975	1975	1975	1975	0
62	20231106	181900	41850120	1975	1975	1975	1975	401
63	20231106	181800	41850120	1975	1975	1975	1975	0
64	20231106	181700	41850120	1975	1975	1975	1975	0
65	20231106	181600	41850120	1975	1975	1975	1975	0
66	20231106	181500	41850120	1975	1975	1975	1975	0
67	20231106	181400	41850120	1975	1975	1975	1975	0
68	20231106	181300	41850120	1975	1975	1975	1975	0
69	20231106	181200	41850120	1975	1975	1975	1975	0
70	20231106	181100	41850120	1975	1975	1975	1975	0
71	20231106	181000	41850120	1975	1975	1975	1975	0
72	20231106	180900	41850120	1975	1975	1975	1975	0
73	20231106	180800	41850120	1975	1975	1975	1975	0
74	20231106	180700	41850120	1975	1975	1975	1975	0
75	20231106	180600	41850120	1975	1975	1975	1975	0
76	20231106	180500	41850120	1975	1975	1975	1975	0
77	20231106	180400	41850120	1975	1975	1975	1975	0
78	20231106	180300	41850120	1975	1975	1975	1975	0
79	20231106	180200	41850120	1975	1975	1975	1975	0
80	20231106	180100	41850120	1975	1975	1975	1975	0
81	20231106	180000	41850120	1975	1975	1975	1975	0
82	20231106	175900	41850120	1975	1975	1975	1975	0
83	20231106	175800	41850120	1975	1975	1975	1975	0
84	20231106	175700	41850120	1975	1975	1975	1975	0
85	20231106	175600	41850120	1975	1975	1975	1975	0
86	20231106	175500	41850120	1975	1975	1975	1975	0
87	20231106	175400	41850120	1975	1975	1975	1975	0
88	20231106	175300	41850120	1975	1975	1975	1975	0
89	20231106	175200	41850120	1975	1975	1975	1975	0
90	20231106	175100	41850120	1975	1975	1975	1975	0
91	20231106	175000	41850120	1975	1975	1975	1975	0
92	20231106	174900	41850120	1975	1975	1975	1975	401
93	20231106	174800	41850120	1975	1975	1975	1975	0
94	20231106	174700	41850120	1975	1975	1975	1975	0
95	20231106	174600	41850120	1975	1975	1975	1975	0
96	20231106	174500	41850120	1975	1975	1975	1975	0
97	20231106	174400	41850120	1975	1975	1975	1975	0
98	20231106	174300	41850120	1975	1975	1975	1975	0
99	20231106	174200	41850120	1975	1975	1975	1975	0
100	20231106	174100	41850120	1975	1975	1975	1975	0
101	20231106	174000	41850120	1975	1975	1975	1975	0
102	20231106	173900	41850120	1975	1975	1975	1975	0
103	20231106	173800	41850120	1975	1975	1975	1975	0
104	20231106	173700	41850120	1975	1975	1975	1975	0
105	20231106	173600	41850120	1975	1975	1975	1975	0
106	20231106	173500	41850120	1975	1975	1975	1975	0
107	20231106	173400	41850120	1975	1975	1975	1975	0
108	20231106	173300	41850120	1975	1975	1975	1975	0
109	20231106	173200	41850120	1975	1975	1975	1975	0
110	20231106	173100	41850120	1975	1975	1975	1975	0
111	20231106	173000	41850120	1975	1975	1975	1975	0
112	20231106	172900	41850120	1975	1975	1975	1975	0
113	20231106	172800	41850120	1975	1975	1975	1975	0
114	20231106	172700	41850120	1975	1975	1975	1975	0
115	20231106	172600	41850120	1975	1975	1975	1975	0
116	20231106	172500	41850120	1975	1975	1975	1975	0
117	20231106	172400	41850120	1975	1975	1975	1975	0
118	20231106	172300	41850120	1975	1975	1975	1975	0
119	20231106	172200	41850120	1975	1975	1975	1975	0
120	20231106	172100	41850120	1975	1975	1975	1975	0
121	20231106	172000	41850120	1975	1975	1975	1975	0
122	20231106	171900	41850120	1975	1975	1975	1975	401
123	20231106	171800	41850120	1975	1975	1975	1975	0
124	20231106	171700	41850120	1975	1975	1975	1975	0
125	20231106	171600	41850120	1975	1975	1975	1975	0
126	20231106	171500	41850120	1975	1975	1975	1975	0
127	20231106	171400	41850120	1975	1975	1975	1975	0
128	20231106	171300	41850120	1975	1975	1975	1975	0
129	20231106	171200	41850120	1975	1975	1975	1975	0
130	20231106	171100	41850120	1975	1975	1975	1975	0
131	20231106	171000	41850120	1975	1975	1975	1975	0
132	20231106	170900	41850120	1975	1975	1975	1975	0
133	20231106	170800	41850120	1975	1975	1975	1975	0
134	20231106	170700	41850120	1975	1975	1975	1975	0
135	20231106	170600	41850120	1975	1975	1975	1975	0
136	20231106	170500	41850120	1975	1975	1975	1975	0
137	20231106	170400	41850120	1975	1975	1975	1975	0
138	20231106	170300	41850120	1975	1975	1975	1975	0
139	20231106	170200	41850120	1975	1975	1975	1975	0
140	20231106	170100	41850120	1975	1975	1975	1975	0
141	20231106	170000	41850120	1975	1975	1975	1975	0
142	20231106	165900	41850120	1975	1975	1975	1975	0
143	20231106	165800	41850120	1975	1975	1975	1975	0
144	20231106	165700	41850120	1975	1975	1975	1975	0
145	20231106	165600	41850120	1975	1975	1975	1975	0
146	20231106	165500	41850120	1975	1975	1975	1975	0
147	20231106	165400	41850120	1975	1975	1975	1975	0
148	20231106	165300	41850120	1975	1975	1975	1975	0
149	20231106	165200	41850120	1975	1975	1975	1975	0
150	20231106	165100	41850120	1975	1975	1975	1975	0
151	20231106	165000	41850120	1975	1975	1975	1975	0
152	20231106	164900	41850120	1975	1975	1975	1975	401
153	20231106	164800	41850120	1975	1975	1975	1975	0
154	20231106	164700	41850120	1975	1975	1975	1975	0
155	20231106	164600	41850120	1975	1975	1975	1975	0
156	20231106	164500	41850120	1975	1975	1975	1975	0
157	20231106	164400	41850120	1975	1975	1975	1975	0
158	20231106	164300	41850120	1975	1975	1975	1975	0
159	20231106	164200	41850120	1975	1975	1975	1975	0
160	20231106	164100	41850120	1975	1975	1975	1975	0
161	20231106	164000	41850120	1975	1975	1975	1975	0
162	20231106	163900	41850120	1975	1975	1975	1975	0
163	20231106	163800	41850120	1975	1975	1975	1975	0
164	20231106	163700	41850120	1975	1975	1975	1975	0
165	20231106	163600	41850120	1975	1975	1975	1975	0
166	20231106	163500	41850120	1975	1975	1975	1975	0
167	20231106	163400	41850120	1975	1975	1975	1975	0
168	20231106	163300	41850120	1975	1975	1975	1975	0
169	20231106	163200	41850120	1975	1975	1975	1975	0
170	20231106	163100	41850120	1975	1975	1975	1975	0
171	20231106	163000	41850120	1975	1975	1975	1975	0
172	20231106	162900	41850120	1975	1975	1975	1975	0
173	20231106	162800	41850120	1975	1975	1975	1975	0
174	20231106	162700	41850120	1975	1975	1975	1975	0
175	20231106	162600	41850120	1975	1975	1975	1975	0
176	20231106	162500	41850120	1975	1975	1975	1975	0
177	20231106	162400	41850120	1975	1975	1975	1975	0
178	20231106	162300	41850120	1975	1975	1975	1975	0
179	20231106	162200	41850120	1975	1975	1975	1975	0
180	20231106	162100	41850120	1975	1975	1975	1975	0
181	20231106	162000	41850120	1975	1975	1975	1975	0
182	20231106	161900	41850120	1975	1975	1975	1975	401
183	20231106	161800	41850120	1975	1975	1975	1975	0
184	20231106	161700	41850120	1975	1975	1975	1975	0
185	20231106	161600	41850120	1975	1975	1975	1975	0
186	20231106	161500	41850120	1975	1975	1975	1975	0
187	20231106	161400	41850120	1975	1975	1975	1975	0
188	20231106	161300	41850120	1975	1975	1975	1975	0
189	20231106	161200	41850120	1975	1975	1975	1975	0
190	20231106	161100	41850120	1975	1975	1975	1975	0
191	20231106	161000	41850120	1975	1975	1975	1975	0
192	20231106	160900	41850120	1975	1975	1975	1975	0
193	20231106	160800	41850120	1975	1975	1975	1975	0
194	20231106	160700	41850120	1975	1975	1975	1975	0
195	20231106	160600	41850120	1975	1975	1975	1975	0
196	20231106	160500	41850120	1975	1975	1975	1975	0
197	20231106	160400	41850120	1975	1975	1975	1975	0
198	20231106	160300	41850120	1975	1975	1975	1975	0
199	20231106	160200	41850120	1975	1975	1975	1975	0
200	20231106	160100	41850120	1975	1975	1975	1975	0
201	20231106	160000	41850120	1975	1975	1975	1975	0
202	20231106	155900	41850120	1975	1975	1975	1975	0
203	20231106	155800	41850120	1975	1975	1975	1975	0
204	20231106	155700	41850120	1975	1975	1975	1975	0
205	20231106	155600	41850120	1975	1975	1975	1975	0
206	20231106	155500	41850120	1975	1975	1975	1975	0
207	20231106	155400	41850120	1975	1975	1975	1975	0
208	20231106	155300	41850120	1975	1975	1975	1975	0
209	20231106	155200	41850120	1975	1975	1975	1975	0
210	20231106	155100	41850120	1975	1975	1975	1975	0
211	20231106	155000	41850120	1975	1975	1975	1975	0
212	20231106	154900	41850120	1975	1975	1975	1975	401
213	20231106	154800	41850120	1975	1975	1975	1975	0
214	20231106	154700	41850120	1975	1975	1975	1975	0
215	20231106	154600	41850120	1975	1975	1975	1975	0
216	20231106	154500	41850120	1975	1975	1975	1975	0
217	20231106	154400	41850120	1975	1975	1975	1975	0
218	20231106	154300	41850120	1975	1975	1975	1975	0
219	20231106	154200	41850120	1975	1975	1975	1975	0
220	20231106	154100	41850120	1975	1975	1975	1975	0
221	20231106	154000	41850120	1975	1975	1975	1975	0
222	20231106	153900	41850120	1975	1975	1975	1975	0
223	20231106	153800	41850120	1975	1975	1975	1975	0
224	20231106	153700	41850120	1975	1975	1975	1975	0
225	20231106	153600	41850120	1975	1975	1975	1975	0
226	20231106	153500	41850120	1975	1975	1975	1975	0
227	20231106	153400	41850120	1975	1975	1975	1975	0
228	20231106	153300	41850120	1975	1975	1975	1975	0
229	20231106	153200	41850120	1975	1975	1975	1975	0
230	20231106	153100	41850120	1975	1975	1975	1975	0
231	20231106	153000	41850120	1975	1975	1975	1975	401
232	20231106	152900	41058145	1972	1972	1972	1972	0
233	20231106	152800	41058145	1972	1972	1972	1972	0
234	20231106	152700	41058145	1972	1972	1972	1972	0
235	20231106	152600	41058145	1972	1972	1972	1972	0
236	20231106	152500	41058145	1972	1972	1972	1972	0
237	20231106	152400	41058145	1972	1972	1972	1972	0
238	20231106	152300	41058145	1972	1972	1972	1972	0
239	20231106	152200	41058145	1972	1972	1972	1972	0
240	20231106	152100	41058145	1972	1972	1972	1972	0
241	20231106	152000	41058145	1972	1972	1972	1972	0
242	20231106	151900	41058145	1972	1972	1972	1972	5
243	20231106	151800	41048285	1972	1972	1972	1972	0
244	20231106	151700	41048285	1972	1972	1972	1972	0
245	20231106	151600	41048285	1972	1972	1972	1972	0
246	20231106	151500	41048285	1972	1970	1972	1970	106
247	20231106	151400	40839461	1970	1966	1970	1966	213
248	20231106	151300	40420440	1965	1965	1965	1965	163
249	20231106	151200	40100145	1965	1964	1965	1964	22
250	20231106	151100	40056936	1964	1964	1964	1964	0
251	20231106	151000	40056936	1964	1960	1964	1960	203
252	20231106	150900	39658954	1960	1960	1960	1960	2
253	20231106	150800	39655034	1960	1957	1960	1957	522
254	20231106	150700	38633243	1957	1954	1957	1954	1479
255	20231106	150600	35743271	1954	1957	1957	1952	632
256	20231106	150500	34506935	1957	1957	1957	1957	0
257	20231106	150400	34506935	1957	1957	1957	1957	0
258	20231106	150300	34506935	1957	1957	1957	1957	0
259	20231106	150200	34506935	1957	1957	1957	1957	0
260	20231106	150100	34506935	1957	1957	1957	1957	2010
261	20231106	150000	30573365	1957	1957	1957	1957	306
262	20231106	145900	29974523	1957	1957	1957	1957	1000
263	20231106	145800	28017523	1957	1957	1957	1957	100
264	20231106	145700	27821823	1957	1957	1957	1957	6499
265	20231106	145600	15103280	1957	1957	1957	1957	113
266	20231106	145500	14882139	1957	1957	1957	1957	800
267	20231106	145400	13316539	1956	1956	1956	1956	28
268	20231106	145300	13261771	1957	1957	1957	1957	0
269	20231106	145200	13261771	1957	1957	1957	1957	0
270	20231106	145100	13261771	1957	1957	1957	1957	0
271	20231106	145000	13261771	1957	1957	1957	1957	0
272	20231106	144900	13261771	1957	1957	1957	1957	0
273	20231106	144800	13261771	1957	1957	1957	1957	0
274	20231106	144700	13261771	1957	1957	1957	1957	0
275	20231106	144600	13261771	1957	1957	1957	1957	0
276	20231106	144500	13261771	1957	1957	1957	1957	0
277	20231106	144400	13261771	1957	1957	1957	1957	0
278	20231106	144300	13261771	1957	1957	1957	1957	102
279	20231106	144200	13062157	1957	1957	1957	1957	0
280	20231106	144100	13062157	1957	1957	1957	1957	0
281	20231106	144000	13062157	1957	1957	1957	1957	0
282	20231106	143900	13062157	1957	1957	1957	1957	0
283	20231106	143800	13062157	1957	1957	1957	1957	0
284	20231106	143700	13062157	1957	1957	1957	1957	0
285	20231106	143600	13062157	1957	1957	1957	1957	0
286	20231106	143500	13062157	1957	1957	1957	1957	0
287	20231106	143400	13062157	1957	1957	1957	1957	0
288	20231106	143300	13062157	1957	1957	1957	1957	0
289	20231106	143200	13062157	1957	1957	1957	1957	0
290	20231106	143100	13062157	1957	1957	1957	1957	0
291	20231106	143000	13062157	1957	1957	1957	1957	0
292	20231106	142900	13062157	1957	1957	1957	1957	0
293	20231106	142800	13062157	1957	1957	1957	1957	0
294	20231106	142700	13062157	1957	1957	1957	1957	0
295	20231106	142600	13062157	1957	1957	1957	1957	0
296	20231106	142500	13062157	1957	1957	1957	1957	102
297	20231106	142400	12862543	1957	1957	1957	1957	0
298	20231106	142300	12862543	1957	1957	1957	1957	0
299	20231106	142200	12862543	1957	1957	1957	1957	0
300	20231106	142100	12862543	1957	1957	1957	1957	0
301	20231106	142000	12862543	1957	1957	1957	1957	0
302	20231106	141900	12862543	1957	1949	1957	1949	51
303	20231106	141800	12763128	1949	1949	1949	1949	300
304	20231106	141700	12178428	1949	1949	1949	1949	1
305	20231106	141600	12176479	1950	1950	1950	1950	30
306	20231106	141500	12117979	1950	1950	1950	1950	170
307	20231106	141400	11786479	1950	1950	1950	1950	0
308	20231106	141300	11786479	1950	1950	1950	1950	0
309	20231106	141200	11786479	1950	1950	1950	1950	0
310	20231106	141100	11786479	1950	1950	1950	1950	0
311	20231106	141000	11786479	1950	1950	1950	1950	0
312	20231106	140900	11786479	1950	1950	1950	1950	0
313	20231106	140800	11786479	1950	1950	1950	1950	0
314	20231106	140700	11786479	1950	1950	1950	1950	0
315	20231106	140600	11786479	1950	1950	1950	1950	0
316	20231106	140500	11786479	1950	1950	1950	1950	0
317	20231106	140400	11786479	1950	1950	1950	1950	0
318	20231106	140300	11786479	1950	1950	1950	1950	0
319	20231106	140200	11786479	1950	1950	1950	1950	0
320	20231106	140100	11786479	1950	1950	1950	1950	0
321	20231106	140000	11786479	1950	1950	1950	1950	0
322	20231106	135900	11786479	1950	1950	1950	1950	0
323	20231106	135800	11786479	1950	1950	1950	1950	0
324	20231106	135700	11786479	1950	1950	1950	1950	0
325	20231106	135600	11786479	1950	1950	1950	1950	0
326	20231106	135500	11786479	1950	1950	1950	1950	0
327	20231106	135400	11786479	1950	1950	1950	1950	0
328	20231106	135300	11786479	1950	1950	1950	1950	0
329	20231106	135200	11786479	1950	1950	1950	1950	0
330	20231106	135100	11786479	1950	1950	1950	1950	200
331	20231106	135000	11396479	1950	1951	1951	1950	145
332	20231106	134900	11113711	1952	1952	1952	1952	55
333	20231106	134800	11006351	1953	1953	1953	1953	9
334	20231106	134700	10988774	1953	1953	1953	1953	91
335	20231106	134600	10811051	1953	1953	1953	1953	0
336	20231106	134500	10811051	1953	1955	1955	1953	20
337	20231106	134400	10771984	1957	1957	1957	1957	0
338	20231106	134300	10771984	1957	1957	1957	1957	0
339	20231106	134200	10771984	1957	1957	1957	1957	0
340	20231106	134100	10771984	1957	1957	1957	1957	0
341	20231106	134000	10771984	1957	1957	1957	1957	2
342	20231106	133900	10768070	1956	1956	1956	1956	0
343	20231106	133800	10768070	1956	1956	1956	1956	0
344	20231106	133700	10768070	1956	1956	1956	1956	0
345	20231106	133600	10768070	1956	1956	1956	1956	0
346	20231106	133500	10768070	1956	1956	1956	1956	0
347	20231106	133400	10768070	1956	1956	1956	1956	50
348	20231106	133300	10670270	1957	1957	1957	1957	1
349	20231106	133200	10668313	1956	1956	1956	1956	57
350	20231106	133100	10556821	1956	1956	1956	1956	0
351	20231106	133000	10556821	1956	1956	1956	1956	0
352	20231106	132900	10556821	1956	1956	1956	1956	50
353	20231106	132800	10459021	1957	1957	1957	1957	0
354	20231106	132700	10459021	1957	1957	1957	1957	0
355	20231106	132600	10459021	1957	1957	1957	1957	10
356	20231106	132500	10439451	1957	1957	1957	1957	51
357	20231106	132400	10339644	1957	1957	1957	1957	1
358	20231106	132300	10337687	1956	1956	1956	1956	0
359	20231106	132200	10337687	1956	1956	1956	1956	0
360	20231106	132100	10337687	1956	1956	1956	1956	0
361	20231106	132000	10337687	1956	1956	1956	1956	99
362	20231106	131900	10144043	1956	1956	1956	1956	1
363	20231106	131800	10142087	1957	1957	1957	1957	0
364	20231106	131700	10142087	1957	1957	1957	1957	0
365	20231106	131600	10142087	1957	1957	1957	1957	0
366	20231106	131500	10142087	1957	1957	1957	1957	0
367	20231106	131400	10142087	1957	1957	1957	1957	0
368	20231106	131300	10142087	1957	1957	1957	1957	0
369	20231106	131200	10142087	1957	1957	1957	1957	0
370	20231106	131100	10142087	1957	1957	1957	1957	0
371	20231106	131000	10142087	1957	1957	1957	1957	0
372	20231106	130900	10142087	1957	1957	1957	1957	0
373	20231106	130800	10142087	1957	1957	1957	1957	10
374	20231106	130700	10122517	1957	1957	1957	1957	1
375	20231106	130600	10120560	1957	1957	1957	1957	0
376	20231106	130500	10120560	1957	1957	1957	1957	0
377	20231106	130400	10120560	1957	1957	1957	1957	0
378	20231106	130300	10120560	1957	1957	1957	1957	0
379	20231106	130200	10120560	1957	1957	1957	1957	0
380	20231106	130100	10120560	1957	1957	1957	1957	0
381	20231106	130000	10120560	1957	1956	1957	1956	34
382	20231106	125900	10054023	1957	1957	1957	1957	0
383	20231106	125800	10054023	1957	1957	1957	1957	0
384	20231106	125700	10054023	1957	1957	1957	1957	0
385	20231106	125600	10054023	1957	1957	1957	1957	0
386	20231106	125500	10054023	1957	1957	1957	1957	0
387	20231106	125400	10054023	1957	1957	1957	1957	0
388	20231106	125300	10054023	1957	1957	1957	1957	1
389	20231106	125200	10052066	1952	1952	1952	1952	0
390	20231106	125100	10052066	1952	1952	1952	1952	0
391	20231106	125000	10052066	1952	1952	1952	1952	0
392	20231106	124900	10052066	1952	1952	1952	1952	0
393	20231106	124800	10052066	1952	1952	1952	1952	0
394	20231106	124700	10052066	1952	1952	1952	1952	0
395	20231106	124600	10052066	1952	1952	1952	1952	0
396	20231106	124500	10052066	1952	1952	1952	1952	0
397	20231106	124400	10052066	1952	1952	1952	1952	0
398	20231106	124300	10052066	1952	1957	1957	1952	84
399	20231106	124200	9888024	1957	1957	1957	1957	3
400	20231106	124100	9882153	1957	1957	1957	1957	0
401	20231106	124000	9882153	1957	1957	1957	1957	0
402	20231106	123900	9882153	1957	1957	1957	1957	0
403	20231106	123800	9882153	1957	1957	1957	1957	0
404	20231106	123700	9882153	1957	1957	1957	1957	0
405	20231106	123600	9882153	1957	1957	1957	1957	0
406	20231106	123500	9882153	1957	1957	1957	1957	1
407	20231106	123400	9880196	1957	1957	1957	1957	0
408	20231106	123300	9880196	1957	1957	1957	1957	0
409	20231106	123200	9880196	1957	1957	1957	1957	0
410	20231106	123100	9880196	1957	1957	1957	1957	0
411	20231106	123000	9880196	1957	1957	1957	1957	0
412	20231106	122900	9880196	1957	1957	1957	1957	1
413	20231106	122800	9878239	1959	1959	1959	1959	0
414	20231106	122700	9878239	1959	1959	1959	1959	0
415	20231106	122600	9878239	1959	1959	1959	1959	0
416	20231106	122500	9878239	1959	1959	1959	1959	0
417	20231106	122400	9878239	1959	1959	1959	1959	0
418	20231106	122300	9878239	1959	1959	1959	1959	0
419	20231106	122200	9878239	1959	1959	1959	1959	0
420	20231106	122100	9878239	1959	1959	1959	1959	0
421	20231106	122000	9878239	1959	1959	1959	1959	0
422	20231106	121900	9878239	1959	1959	1959	1959	0
423	20231106	121800	9878239	1959	1959	1959	1959	0
424	20231106	121700	9878239	1959	1959	1959	1959	0
425	20231106	121600	9878239	1959	1959	1959	1959	0
426	20231106	121500	9878239	1959	1959	1959	1959	0
427	20231106	121400	9878239	1959	1959	1959	1959	0
428	20231106	121300	9878239	1959	1959	1959	1959	0
429	20231106	121200	9878239	1959	1959	1959	1959	0
430	20231106	121100	9878239	1959	1959	1959	1959	0
431	20231106	121000	9878239	1959	1959	1959	1959	0
432	20231106	120900	9878239	1959	1959	1959	1959	0
433	20231106	120800	9878239	1959	1959	1959	1959	0
434	20231106	120700	9878239	1959	1959	1959	1959	0
435	20231106	120600	9878239	1959	1959	1959	1959	0
436	20231106	120500	9878239	1959	1959	1959	1959	0
437	20231106	120400	9878239	1959	1959	1959	1959	0
438	20231106	120300	9878239	1959	1953	1959	1953	105
439	20231106	120200	9673168	1958	1958	1958	1958	1
440	20231106	120100	9671210	1959	1959	1959	1959	0
441	20231106	120000	9671210	1959	1959	1959	1959	0
442	20231106	115900	9671210	1959	1959	1959	1959	0
443	20231106	115800	9671210	1959	1959	1959	1959	0
444	20231106	115700	9671210	1959	1959	1959	1959	0
445	20231106	115600	9671210	1959	1959	1959	1959	0
446	20231106	115500	9671210	1959	1959	1959	1959	0
447	20231106	115400	9671210	1959	1959	1959	1959	0
448	20231106	115300	9671210	1959	1959	1959	1959	0
449	20231106	115200	9671210	1959	1959	1959	1959	2
450	20231106	115100	9667292	1960	1960	1960	1960	0
451	20231106	115000	9667292	1960	1960	1960	1960	0
452	20231106	114900	9667292	1960	1960	1960	1960	0
453	20231106	114800	9667292	1960	1960	1960	1960	1
454	20231106	114700	9665332	1954	1954	1954	1954	0
455	20231106	114600	9665332	1954	1954	1954	1954	0
456	20231106	114500	9665332	1954	1959	1959	1954	20
457	20231106	114400	9626242	1960	1960	1960	1960	1
458	20231106	114300	9624282	1960	1960	1960	1960	0
459	20231106	114200	9624282	1960	1960	1960	1960	0
460	20231106	114100	9624282	1960	1960	1960	1960	0
461	20231106	114000	9624282	1960	1960	1960	1960	0
462	20231106	113900	9624282	1960	1960	1960	1960	0
463	20231106	113800	9624282	1960	1960	1960	1960	0
464	20231106	113700	9624282	1960	1959	1960	1959	2
465	20231106	113600	9620363	1953	1953	1953	1953	0
466	20231106	113500	9620363	1953	1953	1953	1953	0
467	20231106	113400	9620363	1953	1953	1953	1953	0
468	20231106	113300	9620363	1953	1953	1953	1953	0
469	20231106	113200	9620363	1953	1953	1953	1953	0
470	20231106	113100	9620363	1953	1953	1953	1953	0
471	20231106	113000	9620363	1953	1953	1953	1953	3
472	20231106	112900	9614504	1960	1960	1960	1960	0
473	20231106	112800	9614504	1960	1960	1960	1960	0
474	20231106	112700	9614504	1960	1960	1960	1960	0
475	20231106	112600	9614504	1960	1960	1960	1960	0
476	20231106	112500	9614504	1960	1960	1960	1960	0
477	20231106	112400	9614504	1960	1960	1960	1960	0
478	20231106	112300	9614504	1960	1960	1960	1960	0
479	20231106	112200	9614504	1960	1960	1960	1960	0
480	20231106	112100	9614504	1960	1960	1960	1960	300
481	20231106	112000	9026504	1960	1960	1960	1960	0
482	20231106	111900	9026504	1960	1960	1960	1960	1
483	20231106	111800	9024544	1947	1957	1957	1947	250
484	20231106	111700	8537781	1960	1960	1960	1960	0
485	20231106	111600	8537781	1960	1960	1960	1960	0
486	20231106	111500	8537781	1960	1960	1960	1960	0
487	20231106	111400	8537781	1960	1960	1960	1960	0
488	20231106	111300	8537781	1960	1960	1960	1960	1
489	20231106	111200	8535821	1959	1959	1959	1959	0
490	20231106	111100	8535821	1959	1959	1959	1959	10
491	20231106	111000	8516231	1948	1952	1952	1948	11
492	20231106	110900	8494793	1959	1959	1959	1959	0
493	20231106	110800	8494793	1959	1959	1959	1959	10
494	20231106	110700	8475203	1959	1959	1959	1959	66
495	20231106	110600	8345909	1953	1953	1953	1953	0
496	20231106	110500	8345909	1953	1956	1956	1953	63
497	20231106	110400	8222697	1959	1959	1959	1959	0
498	20231106	110300	8222697	1959	1959	1959	1959	0
499	20231106	110200	8222697	1959	1959	1959	1959	0
500	20231106	110100	8222697	1959	1959	1959	1959	0
501	20231106	110000	8222697	1959	1959	1959	1959	0
502	20231106	105900	8222697	1959	1959	1959	1959	0
503	20231106	105800	8222697	1959	1959	1959	1959	1
504	20231106	105700	8220738	1960	1960	1960	1960	0
505	20231106	105600	8220738	1960	1960	1960	1960	0
506	20231106	105500	8220738	1960	1960	1960	1960	0
507	20231106	105400	8220738	1960	1960	1960	1960	0
508	20231106	105300	8220738	1960	1960	1960	1960	0
509	20231106	105200	8220738	1960	1960	1960	1960	0
510	20231106	105100	8220738	1960	1960	1960	1960	0
511	20231106	105000	8220738	1960	1960	1960	1960	0
512	20231106	104900	8220738	1960	1960	1960	1960	0
513	20231106	104800	8220738	1960	1960	1960	1960	0
514	20231106	104700	8220738	1960	1960	1960	1960	0
515	20231106	104600	8220738	1960	1960	1960	1960	0
516	20231106	104500	8220738	1960	1960	1960	1960	0
517	20231106	104400	8220738	1960	1960	1960	1960	0
518	20231106	104300	8220738	1960	1960	1960	1960	0
519	20231106	104200	8220738	1960	1960	1960	1960	0
520	20231106	104100	8220738	1960	1960	1960	1960	0
521	20231106	104000	8220738	1960	1960	1960	1960	0
522	20231106	103900	8220738	1960	1960	1960	1960	15
523	20231106	103800	8191338	1960	1960	1960	1960	0
524	20231106	103700	8191338	1960	1960	1960	1960	0
525	20231106	103600	8191338	1960	1960	1960	1960	0
526	20231106	103500	8191338	1960	1960	1960	1960	0
527	20231106	103400	8191338	1960	1960	1960	1960	0
528	20231106	103300	8191338	1960	1960	1960	1960	0
529	20231106	103200	8191338	1960	1960	1960	1960	0
530	20231106	103100	8191338	1960	1960	1960	1960	1
531	20231106	103000	8189378	1960	1960	1960	1960	0
532	20231106	102900	8189378	1960	1960	1960	1960	0
533	20231106	102800	8189378	1960	1960	1960	1960	0
534	20231106	102700	8189378	1960	1960	1960	1960	0
535	20231106	102600	8189378	1960	1960	1960	1960	10
536	20231106	102500	8169778	1960	1960	1960	1960	0
537	20231106	102400	8169778	1960	1953	1960	1949	12
538	20231106	102300	8146367	1952	1957	1957	1952	7
539	20231106	102200	8132688	1957	1957	1957	1957	0
540	20231106	102100	8132688	1957	1957	1957	1957	0
541	20231106	102000	8132688	1957	1957	1957	1957	0
542	20231106	101900	8132688	1957	1957	1957	1957	0
543	20231106	101800	8132688	1957	1957	1957	1957	0
544	20231106	101700	8132688	1957	1957	1957	1957	0
545	20231106	101600	8132688	1957	1957	1957	1957	0
546	20231106	101500	8132688	1957	1957	1957	1957	0
547	20231106	101400	8132688	1957	1957	1957	1957	0
548	20231106	101300	8132688	1957	1957	1957	1957	0
549	20231106	101200	8132688	1957	1960	1960	1957	4
550	20231106	101100	8124854	1960	1959	1960	1959	118
551	20231106	101000	7893691	1959	1959	1959	1959	0
552	20231106	100900	7893691	1959	1959	1959	1959	0
553	20231106	100800	7893691	1959	1959	1959	1959	0
554	20231106	100700	7893691	1959	1959	1959	1959	0
555	20231106	100600	7893691	1959	1959	1959	1959	0
556	20231106	100500	7893691	1959	1959	1959	1959	0
557	20231106	100400	7893691	1959	1959	1959	1959	0
558	20231106	100300	7893691	1959	1959	1959	1959	38
559	20231106	100200	7819249	1959	1959	1959	1959	0
560	20231106	100100	7819249	1959	1959	1959	1959	1
561	20231106	100000	7817290	1948	1948	1948	1948	0
562	20231106	095900	7817290	1948	1948	1948	1948	0
563	20231106	095800	7817290	1948	1952	1952	1948	210
564	20231106	095700	7408199	1948	1948	1948	1948	0
565	20231106	095600	7408199	1948	1948	1948	1948	0
566	20231106	095500	7408199	1948	1954	1954	1948	34
567	20231106	095400	7341835	1954	1955	1955	1954	59
568	20231106	095300	7226491	1959	1959	1959	1959	0
569	20231106	095200	7226491	1959	1959	1959	1959	0
570	20231106	095100	7226491	1959	1959	1959	1959	1
571	20231106	095000	7224532	1959	1959	1959	1959	6
572	20231106	094900	7212778	1959	1959	1959	1959	156
573	20231106	094800	6907174	1959	1959	1959	1959	0
574	20231106	094700	6907174	1959	1959	1959	1959	0
575	20231106	094600	6907174	1959	1959	1959	1959	0
576	20231106	094500	6907174	1959	1959	1959	1959	0
577	20231106	094400	6907174	1959	1959	1959	1959	0
578	20231106	094300	6907174	1959	1959	1959	1959	0
579	20231106	094200	6907174	1959	1959	1959	1959	0
580	20231106	094100	6907174	1959	1959	1959	1959	1
581	20231106	094000	6905215	1959	1949	1959	1949	437
582	20231106	093900	6053442	1950	1950	1950	1950	0
583	20231106	093800	6053442	1950	1950	1950	1949	320
584	20231106	093700	5429639	1951	1951	1951	1951	2
585	20231106	093600	5425737	1951	1958	1958	1951	148
586	20231106	093500	5136199	1959	1959	1959	1959	1
587	20231106	093400	5134240	1959	1959	1959	1959	0
588	20231106	093300	5134240	1959	1959	1959	1959	0
589	20231106	093200	5134240	1959	1959	1959	1959	1
590	20231106	093100	5132281	1959	1957	1959	1957	870
591	20231106	093000	3429675	1955	1955	1955	1955	0
592	20231106	092900	3429675	1955	1955	1955	1955	0
593	20231106	092800	3429675	1955	1956	1956	1955	6
594	20231106	092700	3417940	1957	1956	1957	1956	150
595	20231106	092600	3124422	1956	1956	1956	1956	1
596	20231106	092500	3122466	1956	1956	1956	1956	0
597	20231106	092400	3122466	1956	1956	1956	1956	47
598	20231106	092300	3030534	1955	1955	1955	1955	180
599	20231106	092200	2678634	1954	1939	1954	1939	544
600	20231106	092100	1615734	1935	1935	1935	1935	0
601	20231106	092000	1615734	1935	1938	1938	1935	269
602	20231106	091900	1095211	1939	1940	1940	1939	2
603	20231106	091800	1091332	1953	1953	1953	1953	0
604	20231106	091700	1091332	1953	1953	1953	1953	0
605	20231106	091600	1091332	1953	1953	1953	1953	1
606	20231106	091500	1089379	1953	1950	1953	1936	5
607	20231106	091400	1079651	1935	1936	1936	1935	3
608	20231106	091300	1073845	1932	1938	1938	1932	100
609	20231106	091200	880506	1954	1950	1954	1950	18
610	20231106	091100	845339	1930	1931	1931	1930	7
611	20231106	091000	831827	1929	1929	1929	1929	0
612	20231106	090900	831827	1929	1929	1929	1929	0
613	20231106	090800	831827	1929	1936	1936	1929	178
614	20231106	090700	488044	1937	1952	1952	1937	19
615	20231106	090600	451223	1936	1950	1950	1936	45
616	20231106	090500	363816	1956	1956	1956	1956	0
617	20231106	090400	363816	1956	1956	1956	1956	0
618	20231106	090300	363816	1956	1956	1956	1956	0
619	20231106	090200	363816	1956	1956	1956	1956	0
620	20231106	090100	363816	1956	1956	1956	1956	0
621	20231106	090000	363816	1956	1956	1956	1956	186