KissMeData/039310/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	192200	16996753	1941	1941	1941	1941	780
3	20231114	192100	16996753	1941	1941	1941	1941	0
4	20231114	192000	16996753	1941	1941	1941	1941	0
5	20231114	191900	16996753	1941	1941	1941	1941	0
6	20231114	191800	16996753	1941	1941	1941	1941	0
7	20231114	191700	16996753	1941	1941	1941	1941	0
8	20231114	191600	16996753	1941	1941	1941	1941	0
9	20231114	191500	16996753	1941	1941	1941	1941	0
10	20231114	191400	16996753	1941	1941	1941	1941	0
11	20231114	191300	16996753	1941	1941	1941	1941	0
12	20231114	191200	16996753	1941	1941	1941	1941	0
13	20231114	191100	16996753	1941	1941	1941	1941	0
14	20231114	191000	16996753	1941	1941	1941	1941	0
15	20231114	190900	16996753	1941	1941	1941	1941	0
16	20231114	190800	16996753	1941	1941	1941	1941	0
17	20231114	190700	16996753	1941	1941	1941	1941	0
18	20231114	190600	16996753	1941	1941	1941	1941	0
19	20231114	190500	16996753	1941	1941	1941	1941	0
20	20231114	190400	16996753	1941	1941	1941	1941	0
21	20231114	190300	16996753	1941	1941	1941	1941	0
22	20231114	190200	16996753	1941	1941	1941	1941	0
23	20231114	190100	16996753	1941	1941	1941	1941	0
24	20231114	190000	16996753	1941	1941	1941	1941	0
25	20231114	185900	16996753	1941	1941	1941	1941	0
26	20231114	185800	16996753	1941	1941	1941	1941	0
27	20231114	185700	16996753	1941	1941	1941	1941	0
28	20231114	185600	16996753	1941	1941	1941	1941	0
29	20231114	185500	16996753	1941	1941	1941	1941	0
30	20231114	185400	16996753	1941	1941	1941	1941	0
31	20231114	185300	16996753	1941	1941	1941	1941	0
32	20231114	185200	16996753	1941	1941	1941	1941	780
33	20231114	185100	16996753	1941	1941	1941	1941	0
34	20231114	185000	16996753	1941	1941	1941	1941	0
35	20231114	184900	16996753	1941	1941	1941	1941	0
36	20231114	184800	16996753	1941	1941	1941	1941	0
37	20231114	184700	16996753	1941	1941	1941	1941	0
38	20231114	184600	16996753	1941	1941	1941	1941	0
39	20231114	184500	16996753	1941	1941	1941	1941	0
40	20231114	184400	16996753	1941	1941	1941	1941	0
41	20231114	184300	16996753	1941	1941	1941	1941	0
42	20231114	184200	16996753	1941	1941	1941	1941	0
43	20231114	184100	16996753	1941	1941	1941	1941	0
44	20231114	184000	16996753	1941	1941	1941	1941	0
45	20231114	183900	16996753	1941	1941	1941	1941	0
46	20231114	183800	16996753	1941	1941	1941	1941	0
47	20231114	183700	16996753	1941	1941	1941	1941	0
48	20231114	183600	16996753	1941	1941	1941	1941	0
49	20231114	183500	16996753	1941	1941	1941	1941	0
50	20231114	183400	16996753	1941	1941	1941	1941	0
51	20231114	183300	16996753	1941	1941	1941	1941	0
52	20231114	183200	16996753	1941	1941	1941	1941	0
53	20231114	183100	16996753	1941	1941	1941	1941	0
54	20231114	183000	16996753	1941	1941	1941	1941	0
55	20231114	182900	16996753	1941	1941	1941	1941	0
56	20231114	182800	16996753	1941	1941	1941	1941	0
57	20231114	182700	16996753	1941	1941	1941	1941	0
58	20231114	182600	16996753	1941	1941	1941	1941	0
59	20231114	182500	16996753	1941	1941	1941	1941	0
60	20231114	182400	16996753	1941	1941	1941	1941	0
61	20231114	182300	16996753	1941	1941	1941	1941	0
62	20231114	182200	16996753	1941	1941	1941	1941	780
63	20231114	182100	16996753	1941	1941	1941	1941	0
64	20231114	182000	16996753	1941	1941	1941	1941	0
65	20231114	181900	16996753	1941	1941	1941	1941	0
66	20231114	181800	16996753	1941	1941	1941	1941	0
67	20231114	181700	16996753	1941	1941	1941	1941	0
68	20231114	181600	16996753	1941	1941	1941	1941	0
69	20231114	181500	16996753	1941	1941	1941	1941	0
70	20231114	181400	16996753	1941	1941	1941	1941	0
71	20231114	181300	16996753	1941	1941	1941	1941	0
72	20231114	181200	16996753	1941	1941	1941	1941	0
73	20231114	181100	16996753	1941	1941	1941	1941	0
74	20231114	181000	16996753	1941	1941	1941	1941	0
75	20231114	180900	16996753	1941	1941	1941	1941	0
76	20231114	180800	16996753	1941	1941	1941	1941	0
77	20231114	180700	16996753	1941	1941	1941	1941	0
78	20231114	180600	16996753	1941	1941	1941	1941	0
79	20231114	180500	16996753	1941	1941	1941	1941	0
80	20231114	180400	16996753	1941	1941	1941	1941	0
81	20231114	180300	16996753	1941	1941	1941	1941	0
82	20231114	180200	16996753	1941	1941	1941	1941	0
83	20231114	180100	16996753	1941	1941	1941	1941	0
84	20231114	180000	16996753	1941	1941	1941	1941	0
85	20231114	175900	16996753	1941	1941	1941	1941	0
86	20231114	175800	16996753	1941	1941	1941	1941	0
87	20231114	175700	16996753	1941	1941	1941	1941	0
88	20231114	175600	16996753	1941	1941	1941	1941	0
89	20231114	175500	16996753	1941	1941	1941	1941	0
90	20231114	175400	16996753	1941	1941	1941	1941	0
91	20231114	175300	16996753	1941	1941	1941	1941	0
92	20231114	175200	16996753	1941	1941	1941	1941	780
93	20231114	175100	16996753	1941	1941	1941	1941	0
94	20231114	175000	16996753	1941	1941	1941	1941	0
95	20231114	174900	16996753	1941	1941	1941	1941	0
96	20231114	174800	16996753	1941	1941	1941	1941	0
97	20231114	174700	16996753	1941	1941	1941	1941	0
98	20231114	174600	16996753	1941	1941	1941	1941	0
99	20231114	174500	16996753	1941	1941	1941	1941	0
100	20231114	174400	16996753	1941	1941	1941	1941	0
101	20231114	174300	16996753	1941	1941	1941	1941	0
102	20231114	174200	16996753	1941	1941	1941	1941	0
103	20231114	174100	16996753	1941	1941	1941	1941	0
104	20231114	174000	16996753	1941	1941	1941	1941	0
105	20231114	173900	16996753	1941	1941	1941	1941	0
106	20231114	173800	16996753	1941	1941	1941	1941	0
107	20231114	173700	16996753	1941	1941	1941	1941	0
108	20231114	173600	16996753	1941	1941	1941	1941	0
109	20231114	173500	16996753	1941	1941	1941	1941	0
110	20231114	173400	16996753	1941	1941	1941	1941	0
111	20231114	173300	16996753	1941	1941	1941	1941	0
112	20231114	173200	16996753	1941	1941	1941	1941	0
113	20231114	173100	16996753	1941	1941	1941	1941	0
114	20231114	173000	16996753	1941	1941	1941	1941	0
115	20231114	172900	16996753	1941	1941	1941	1941	0
116	20231114	172800	16996753	1941	1941	1941	1941	0
117	20231114	172700	16996753	1941	1941	1941	1941	0
118	20231114	172600	16996753	1941	1941	1941	1941	0
119	20231114	172500	16996753	1941	1941	1941	1941	0
120	20231114	172400	16996753	1941	1941	1941	1941	0
121	20231114	172300	16996753	1941	1941	1941	1941	0
122	20231114	172200	16996753	1941	1941	1941	1941	780
123	20231114	172100	16996753	1941	1941	1941	1941	0
124	20231114	172000	16996753	1941	1941	1941	1941	0
125	20231114	171900	16996753	1941	1941	1941	1941	0
126	20231114	171800	16996753	1941	1941	1941	1941	0
127	20231114	171700	16996753	1941	1941	1941	1941	0
128	20231114	171600	16996753	1941	1941	1941	1941	0
129	20231114	171500	16996753	1941	1941	1941	1941	0
130	20231114	171400	16996753	1941	1941	1941	1941	0
131	20231114	171300	16996753	1941	1941	1941	1941	0
132	20231114	171200	16996753	1941	1941	1941	1941	0
133	20231114	171100	16996753	1941	1941	1941	1941	0
134	20231114	171000	16996753	1941	1941	1941	1941	0
135	20231114	170900	16996753	1941	1941	1941	1941	0
136	20231114	170800	16996753	1941	1941	1941	1941	0
137	20231114	170700	16996753	1941	1941	1941	1941	0
138	20231114	170600	16996753	1941	1941	1941	1941	0
139	20231114	170500	16996753	1941	1941	1941	1941	0
140	20231114	170400	16996753	1941	1941	1941	1941	0
141	20231114	170300	16996753	1941	1941	1941	1941	0
142	20231114	170200	16996753	1941	1941	1941	1941	0
143	20231114	170100	16996753	1941	1941	1941	1941	0
144	20231114	170000	16996753	1941	1941	1941	1941	0
145	20231114	165900	16996753	1941	1941	1941	1941	0
146	20231114	165800	16996753	1941	1941	1941	1941	0
147	20231114	165700	16996753	1941	1941	1941	1941	0
148	20231114	165600	16996753	1941	1941	1941	1941	0
149	20231114	165500	16996753	1941	1941	1941	1941	0
150	20231114	165400	16996753	1941	1941	1941	1941	0
151	20231114	165300	16996753	1941	1941	1941	1941	0
152	20231114	165200	16996753	1941	1941	1941	1941	780
153	20231114	165100	16996753	1941	1941	1941	1941	0
154	20231114	165000	16996753	1941	1941	1941	1941	0
155	20231114	164900	16996753	1941	1941	1941	1941	0
156	20231114	164800	16996753	1941	1941	1941	1941	0
157	20231114	164700	16996753	1941	1941	1941	1941	0
158	20231114	164600	16996753	1941	1941	1941	1941	0
159	20231114	164500	16996753	1941	1941	1941	1941	0
160	20231114	164400	16996753	1941	1941	1941	1941	0
161	20231114	164300	16996753	1941	1941	1941	1941	0
162	20231114	164200	16996753	1941	1941	1941	1941	0
163	20231114	164100	16996753	1941	1941	1941	1941	0
164	20231114	164000	16996753	1941	1941	1941	1941	0
165	20231114	163900	16996753	1941	1941	1941	1941	0
166	20231114	163800	16996753	1941	1941	1941	1941	0
167	20231114	163700	16996753	1941	1941	1941	1941	0
168	20231114	163600	16996753	1941	1941	1941	1941	0
169	20231114	163500	16996753	1941	1941	1941	1941	0
170	20231114	163400	16996753	1941	1941	1941	1941	0
171	20231114	163300	16996753	1941	1941	1941	1941	0
172	20231114	163200	16996753	1941	1941	1941	1941	0
173	20231114	163100	16996753	1941	1941	1941	1941	0
174	20231114	163000	16996753	1941	1941	1941	1941	0
175	20231114	162900	16996753	1941	1941	1941	1941	0
176	20231114	162800	16996753	1941	1941	1941	1941	0
177	20231114	162700	16996753	1941	1941	1941	1941	0
178	20231114	162600	16996753	1941	1941	1941	1941	0
179	20231114	162500	16996753	1941	1941	1941	1941	0
180	20231114	162400	16996753	1941	1941	1941	1941	0
181	20231114	162300	16996753	1941	1941	1941	1941	0
182	20231114	162200	16996753	1941	1941	1941	1941	780
183	20231114	162100	16996753	1941	1941	1941	1941	0
184	20231114	162000	16996753	1941	1941	1941	1941	0
185	20231114	161900	16996753	1941	1941	1941	1941	0
186	20231114	161800	16996753	1941	1941	1941	1941	0
187	20231114	161700	16996753	1941	1941	1941	1941	0
188	20231114	161600	16996753	1941	1941	1941	1941	0
189	20231114	161500	16996753	1941	1941	1941	1941	0
190	20231114	161400	16996753	1941	1941	1941	1941	0
191	20231114	161300	16996753	1941	1941	1941	1941	0
192	20231114	161200	16996753	1941	1941	1941	1941	0
193	20231114	161100	16996753	1941	1941	1941	1941	0
194	20231114	161000	16996753	1941	1941	1941	1941	0
195	20231114	160900	16996753	1941	1941	1941	1941	0
196	20231114	160800	16996753	1941	1941	1941	1941	0
197	20231114	160700	16996753	1941	1941	1941	1941	0
198	20231114	160600	16996753	1941	1941	1941	1941	0
199	20231114	160500	16996753	1941	1941	1941	1941	0
200	20231114	160400	16996753	1941	1941	1941	1941	0
201	20231114	160300	16996753	1941	1941	1941	1941	0
202	20231114	160200	16996753	1941	1941	1941	1941	0
203	20231114	160100	16996753	1941	1941	1941	1941	0
204	20231114	160000	16996753	1941	1941	1941	1941	0
205	20231114	155900	16996753	1941	1941	1941	1941	0
206	20231114	155800	16996753	1941	1941	1941	1941	0
207	20231114	155700	16996753	1941	1941	1941	1941	0
208	20231114	155600	16996753	1941	1941	1941	1941	0
209	20231114	155500	16996753	1941	1941	1941	1941	0
210	20231114	155400	16996753	1941	1941	1941	1941	0
211	20231114	155300	16996753	1941	1941	1941	1941	0
212	20231114	155200	16996753	1941	1941	1941	1941	780
213	20231114	155100	16996753	1941	1941	1941	1941	0
214	20231114	155000	16996753	1941	1941	1941	1941	0
215	20231114	154900	16996753	1941	1941	1941	1941	0
216	20231114	154800	16996753	1941	1941	1941	1941	0
217	20231114	154700	16996753	1941	1941	1941	1941	0
218	20231114	154600	16996753	1941	1941	1941	1941	0
219	20231114	154500	16996753	1941	1941	1941	1941	0
220	20231114	154400	16996753	1941	1941	1941	1941	0
221	20231114	154300	16996753	1941	1941	1941	1941	0
222	20231114	154200	16996753	1941	1941	1941	1941	0
223	20231114	154100	16996753	1941	1941	1941	1941	0
224	20231114	154000	16996753	1941	1941	1941	1941	0
225	20231114	153900	16996753	1941	1941	1941	1941	0
226	20231114	153800	16996753	1941	1941	1941	1941	0
227	20231114	153700	16996753	1941	1941	1941	1941	0
228	20231114	153600	16996753	1941	1941	1941	1941	0
229	20231114	153500	16996753	1941	1941	1941	1941	0
230	20231114	153400	16996753	1941	1941	1941	1941	0
231	20231114	153300	16996753	1941	1941	1941	1941	0
232	20231114	153200	16996753	1941	1941	1941	1941	0
233	20231114	153100	16996753	1941	1941	1941	1941	0
234	20231114	153000	16996753	1941	1941	1941	1941	780
235	20231114	152900	15482773	1949	1949	1949	1949	0
236	20231114	152800	15482773	1949	1949	1949	1949	0
237	20231114	152700	15482773	1949	1949	1949	1949	0
238	20231114	152600	15482773	1949	1949	1949	1949	0
239	20231114	152500	15482773	1949	1949	1949	1949	0
240	20231114	152400	15482773	1949	1949	1949	1949	0
241	20231114	152300	15482773	1949	1949	1949	1949	0
242	20231114	152200	15482773	1949	1949	1949	1949	0
243	20231114	152100	15482773	1949	1949	1949	1949	0
244	20231114	152000	15482773	1949	1949	1949	1949	0
245	20231114	151900	15482773	1949	1949	1949	1949	0
246	20231114	151800	15482773	1949	1949	1949	1949	0
247	20231114	151700	15482773	1949	1949	1949	1949	0
248	20231114	151600	15482773	1949	1949	1949	1949	11
249	20231114	151500	15461334	1949	1949	1949	1949	10
250	20231114	151400	15441844	1949	1949	1949	1949	31
251	20231114	151300	15381425	1949	1949	1949	1949	20
252	20231114	151200	15342445	1943	1943	1943	1943	1
253	20231114	151100	15340502	1949	1949	1949	1949	5
254	20231114	151000	15330757	1949	1949	1949	1949	0
255	20231114	150900	15330757	1949	1949	1949	1949	0
256	20231114	150800	15330757	1949	1949	1949	1949	0
257	20231114	150700	15330757	1949	1949	1949	1949	0
258	20231114	150600	15330757	1949	1949	1949	1949	0
259	20231114	150500	15330757	1949	1949	1949	1949	15
260	20231114	150400	15301522	1949	1949	1949	1949	0
261	20231114	150300	15301522	1949	1949	1949	1949	0
262	20231114	150200	15301522	1949	1949	1949	1949	0
263	20231114	150100	15301522	1949	1949	1949	1949	0
264	20231114	150000	15301522	1949	1949	1949	1949	0
265	20231114	145900	15301522	1949	1949	1949	1949	0
266	20231114	145800	15301522	1949	1949	1949	1949	0
267	20231114	145700	15301522	1949	1949	1949	1949	0
268	20231114	145600	15301522	1949	1949	1949	1949	0
269	20231114	145500	15301522	1949	1949	1949	1949	0
270	20231114	145400	15301522	1949	1949	1949	1949	0
271	20231114	145300	15301522	1949	1949	1949	1949	1
272	20231114	145200	15299573	1946	1946	1946	1946	0
273	20231114	145100	15299573	1946	1946	1946	1946	0
274	20231114	145000	15299573	1946	1946	1946	1946	13
275	20231114	144900	15274275	1943	1943	1943	1943	0
276	20231114	144800	15274275	1943	1943	1943	1943	1
277	20231114	144700	15272332	1943	1943	1943	1943	0
278	20231114	144600	15272332	1943	1943	1943	1943	1
279	20231114	144500	15270389	1949	1949	1949	1949	2
280	20231114	144400	15266491	1948	1948	1948	1948	0
281	20231114	144300	15266491	1948	1948	1948	1948	3
282	20231114	144200	15260647	1948	1948	1948	1948	0
283	20231114	144100	15260647	1948	1948	1948	1948	0
284	20231114	144000	15260647	1948	1948	1948	1948	0
285	20231114	143900	15260647	1948	1948	1948	1948	0
286	20231114	143800	15260647	1948	1948	1948	1948	0
287	20231114	143700	15260647	1948	1948	1948	1948	0
288	20231114	143600	15260647	1948	1948	1948	1948	0
289	20231114	143500	15260647	1948	1948	1948	1948	1
290	20231114	143400	15258699	1952	1952	1952	1952	0
291	20231114	143300	15258699	1952	1952	1952	1952	0
292	20231114	143200	15258699	1952	1952	1952	1952	0
293	20231114	143100	15258699	1952	1952	1952	1952	0
294	20231114	143000	15258699	1952	1952	1952	1952	0
295	20231114	142900	15258699	1952	1952	1952	1952	0
296	20231114	142800	15258699	1952	1952	1952	1952	0
297	20231114	142700	15258699	1952	1952	1952	1952	0
298	20231114	142600	15258699	1952	1952	1952	1952	0
299	20231114	142500	15258699	1952	1952	1952	1952	0
300	20231114	142400	15258699	1952	1952	1952	1952	0
301	20231114	142300	15258699	1952	1952	1952	1952	0
302	20231114	142200	15258699	1952	1952	1952	1952	1
303	20231114	142100	15256747	1953	1953	1953	1953	0
304	20231114	142000	15256747	1953	1953	1953	1953	0
305	20231114	141900	15256747	1953	1953	1953	1953	0
306	20231114	141800	15256747	1953	1953	1953	1953	0
307	20231114	141700	15256747	1953	1953	1953	1953	0
308	20231114	141600	15256747	1953	1953	1953	1953	0
309	20231114	141500	15256747	1953	1953	1953	1953	0
310	20231114	141400	15256747	1953	1947	1953	1947	13
311	20231114	141300	15231414	1953	1953	1953	1953	0
312	20231114	141200	15231414	1953	1953	1953	1953	0
313	20231114	141100	15231414	1953	1953	1953	1953	0
314	20231114	141000	15231414	1953	1953	1953	1953	0
315	20231114	140900	15231414	1953	1953	1953	1953	0
316	20231114	140800	15231414	1953	1953	1953	1953	0
317	20231114	140700	15231414	1953	1953	1953	1953	0
318	20231114	140600	15231414	1953	1953	1953	1953	0
319	20231114	140500	15231414	1953	1953	1953	1953	0
320	20231114	140400	15231414	1953	1953	1953	1953	0
321	20231114	140300	15231414	1953	1953	1953	1953	0
322	20231114	140200	15231414	1953	1953	1953	1953	0
323	20231114	140100	15231414	1953	1953	1953	1953	0
324	20231114	140000	15231414	1953	1953	1953	1953	0
325	20231114	135900	15231414	1953	1953	1953	1953	0
326	20231114	135800	15231414	1953	1953	1953	1953	0
327	20231114	135700	15231414	1953	1953	1953	1953	0
328	20231114	135600	15231414	1953	1953	1953	1953	0
329	20231114	135500	15231414	1953	1953	1953	1953	100
330	20231114	135400	15036114	1940	1940	1940	1940	0
331	20231114	135300	15036114	1940	1940	1940	1940	0
332	20231114	135200	15036114	1940	1940	1940	1940	0
333	20231114	135100	15036114	1940	1940	1940	1940	0
334	20231114	135000	15036114	1940	1940	1940	1940	0
335	20231114	134900	15036114	1940	1940	1940	1940	0
336	20231114	134800	15036114	1940	1940	1940	1940	0
337	20231114	134700	15036114	1940	1940	1940	1940	0
338	20231114	134600	15036114	1940	1946	1946	1940	2800
339	20231114	134500	9600764	1958	1958	1958	1958	229
340	20231114	134400	9152382	1958	1958	1958	1958	0
341	20231114	134300	9152382	1958	1958	1958	1958	0
342	20231114	134200	9152382	1958	1958	1958	1958	0
343	20231114	134100	9152382	1958	1958	1958	1958	0
344	20231114	134000	9152382	1958	1958	1958	1958	0
345	20231114	133900	9152382	1958	1958	1958	1958	0
346	20231114	133800	9152382	1958	1958	1958	1958	0
347	20231114	133700	9152382	1958	1958	1958	1958	0
348	20231114	133600	9152382	1958	1958	1958	1958	2
349	20231114	133500	9148466	1962	1962	1962	1962	0
350	20231114	133400	9148466	1962	1962	1962	1962	0
351	20231114	133300	9148466	1962	1962	1962	1962	0
352	20231114	133200	9148466	1962	1962	1962	1962	0
353	20231114	133100	9148466	1962	1962	1962	1962	0
354	20231114	133000	9148466	1962	1962	1962	1962	0
355	20231114	132900	9148466	1962	1962	1962	1962	0
356	20231114	132800	9148466	1962	1962	1962	1962	0
357	20231114	132700	9148466	1962	1962	1962	1962	0
358	20231114	132600	9148466	1962	1962	1962	1962	0
359	20231114	132500	9148466	1962	1962	1962	1962	0
360	20231114	132400	9148466	1962	1962	1962	1962	0
361	20231114	132300	9148466	1962	1962	1962	1962	0
362	20231114	132200	9148466	1962	1962	1962	1962	0
363	20231114	132100	9148466	1962	1962	1962	1962	0
364	20231114	132000	9148466	1962	1962	1962	1962	0
365	20231114	131900	9148466	1962	1962	1962	1962	0
366	20231114	131800	9148466	1962	1962	1962	1962	0
367	20231114	131700	9148466	1962	1962	1962	1962	0
368	20231114	131600	9148466	1962	1962	1962	1962	0
369	20231114	131500	9148466	1962	1962	1962	1962	0
370	20231114	131400	9148466	1962	1962	1962	1962	0
371	20231114	131300	9148466	1962	1962	1962	1962	0
372	20231114	131200	9148466	1962	1962	1962	1962	0
373	20231114	131100	9148466	1962	1962	1962	1962	0
374	20231114	131000	9148466	1962	1962	1962	1962	0
375	20231114	130900	9148466	1962	1962	1962	1962	0
376	20231114	130800	9148466	1962	1962	1962	1962	1
377	20231114	130700	9146504	1962	1962	1962	1962	0
378	20231114	130600	9146504	1962	1962	1962	1962	0
379	20231114	130500	9146504	1962	1962	1962	1962	0
380	20231114	130400	9146504	1962	1962	1962	1962	0
381	20231114	130300	9146504	1962	1962	1962	1962	0
382	20231114	130200	9146504	1962	1962	1962	1962	0
383	20231114	130100	9146504	1962	1962	1962	1962	0
384	20231114	130000	9146504	1962	1962	1962	1962	0
385	20231114	125900	9146504	1962	1962	1962	1962	0
386	20231114	125800	9146504	1962	1962	1962	1962	0
387	20231114	125700	9146504	1962	1962	1962	1962	0
388	20231114	125600	9146504	1962	1962	1962	1962	0
389	20231114	125500	9146504	1962	1962	1962	1962	0
390	20231114	125400	9146504	1962	1962	1962	1962	0
391	20231114	125300	9146504	1962	1962	1962	1962	0
392	20231114	125200	9146504	1962	1962	1962	1962	0
393	20231114	125100	9146504	1962	1962	1962	1962	1
394	20231114	125000	9144542	1963	1963	1963	1963	0
395	20231114	124900	9144542	1963	1963	1963	1963	0
396	20231114	124800	9144542	1963	1963	1963	1963	0
397	20231114	124700	9144542	1963	1963	1963	1963	0
398	20231114	124600	9144542	1963	1963	1963	1963	0
399	20231114	124500	9144542	1963	1963	1963	1963	0
400	20231114	124400	9144542	1963	1963	1963	1963	0
401	20231114	124300	9144542	1963	1963	1963	1963	0
402	20231114	124200	9144542	1963	1963	1963	1963	0
403	20231114	124100	9144542	1963	1963	1963	1963	0
404	20231114	124000	9144542	1963	1963	1963	1963	0
405	20231114	123900	9144542	1963	1963	1963	1963	0
406	20231114	123800	9144542	1963	1963	1963	1963	0
407	20231114	123700	9144542	1963	1963	1963	1963	0
408	20231114	123600	9144542	1963	1963	1963	1963	0
409	20231114	123500	9144542	1963	1963	1963	1963	0
410	20231114	123400	9144542	1963	1963	1963	1963	0
411	20231114	123300	9144542	1963	1963	1963	1963	0
412	20231114	123200	9144542	1963	1963	1963	1963	0
413	20231114	123100	9144542	1963	1963	1963	1963	0
414	20231114	123000	9144542	1963	1963	1963	1963	0
415	20231114	122900	9144542	1963	1963	1963	1963	0
416	20231114	122800	9144542	1963	1963	1963	1963	0
417	20231114	122700	9144542	1963	1963	1963	1963	0
418	20231114	122600	9144542	1963	1963	1963	1963	0
419	20231114	122500	9144542	1963	1963	1963	1963	0
420	20231114	122400	9144542	1963	1963	1963	1963	0
421	20231114	122300	9144542	1963	1954	1963	1954	700
422	20231114	122200	7774726	1954	1954	1954	1954	0
423	20231114	122100	7774726	1954	1954	1954	1954	0
424	20231114	122000	7774726	1954	1954	1954	1954	0
425	20231114	121900	7774726	1954	1954	1954	1954	0
426	20231114	121800	7774726	1954	1954	1954	1954	0
427	20231114	121700	7774726	1954	1954	1954	1954	0
428	20231114	121600	7774726	1954	1954	1954	1954	0
429	20231114	121500	7774726	1954	1954	1954	1954	0
430	20231114	121400	7774726	1954	1954	1954	1954	0
431	20231114	121300	7774726	1954	1954	1954	1954	0
432	20231114	121200	7774726	1954	1954	1954	1954	0
433	20231114	121100	7774726	1954	1954	1954	1954	0
434	20231114	121000	7774726	1954	1954	1954	1954	0
435	20231114	120900	7774726	1954	1954	1954	1954	0
436	20231114	120800	7774726	1954	1954	1954	1954	0
437	20231114	120700	7774726	1954	1954	1954	1954	0
438	20231114	120600	7774726	1954	1954	1954	1954	18
439	20231114	120500	7739554	1954	1954	1954	1954	0
440	20231114	120400	7739554	1954	1954	1954	1954	0
441	20231114	120300	7739554	1954	1954	1954	1954	0
442	20231114	120200	7739554	1954	1954	1954	1954	0
443	20231114	120100	7739554	1954	1954	1954	1954	0
444	20231114	120000	7739554	1954	1954	1954	1954	0
445	20231114	115900	7739554	1954	1954	1954	1954	0
446	20231114	115800	7739554	1954	1954	1954	1954	0
447	20231114	115700	7739554	1954	1954	1954	1954	2
448	20231114	115600	7735646	1954	1954	1954	1954	0
449	20231114	115500	7735646	1954	1954	1954	1954	0
450	20231114	115400	7735646	1954	1954	1954	1954	0
451	20231114	115300	7735646	1954	1954	1954	1954	0
452	20231114	115200	7735646	1954	1954	1954	1954	0
453	20231114	115100	7735646	1954	1954	1954	1954	0
454	20231114	115000	7735646	1954	1954	1954	1954	0
455	20231114	114900	7735646	1954	1954	1954	1954	2
456	20231114	114800	7731738	1943	1943	1943	1943	0
457	20231114	114700	7731738	1943	1943	1943	1943	0
458	20231114	114600	7731738	1943	1943	1943	1943	0
459	20231114	114500	7731738	1943	1943	1943	1943	0
460	20231114	114400	7731738	1943	1943	1943	1943	0
461	20231114	114300	7731738	1943	1943	1943	1943	0
462	20231114	114200	7731738	1943	1943	1943	1943	0
463	20231114	114100	7731738	1943	1943	1943	1943	0
464	20231114	114000	7731738	1943	1943	1943	1943	0
465	20231114	113900	7731738	1943	1943	1943	1943	0
466	20231114	113800	7731738	1943	1943	1943	1943	0
467	20231114	113700	7731738	1943	1943	1943	1943	0
468	20231114	113600	7731738	1943	1943	1943	1943	0
469	20231114	113500	7731738	1943	1943	1943	1943	0
470	20231114	113400	7731738	1943	1943	1943	1943	0
471	20231114	113300	7731738	1943	1943	1943	1943	0
472	20231114	113200	7731738	1943	1943	1943	1943	0
473	20231114	113100	7731738	1943	1943	1943	1943	144
474	20231114	113000	7451946	1943	1943	1943	1943	0
475	20231114	112900	7451946	1943	1943	1943	1943	0
476	20231114	112800	7451946	1943	1943	1943	1943	1
477	20231114	112700	7450003	1955	1955	1955	1955	0
478	20231114	112600	7450003	1955	1955	1955	1955	0
479	20231114	112500	7450003	1955	1955	1955	1955	0
480	20231114	112400	7450003	1955	1955	1955	1955	0
481	20231114	112300	7450003	1955	1955	1955	1955	0
482	20231114	112200	7450003	1955	1955	1955	1955	0
483	20231114	112100	7450003	1955	1954	1956	1954	140
484	20231114	112000	7176355	1954	1953	1954	1953	2
485	20231114	111900	7172448	1942	1947	1947	1942	357
486	20231114	111800	6478956	1953	1953	1953	1953	0
487	20231114	111700	6478956	1953	1953	1953	1953	2
488	20231114	111600	6475050	1954	1954	1954	1954	0
489	20231114	111500	6475050	1954	1954	1954	1954	0
490	20231114	111400	6475050	1954	1954	1954	1954	7
491	20231114	111300	6461372	1955	1945	1955	1943	434
492	20231114	111200	5617987	1955	1955	1955	1955	0
493	20231114	111100	5617987	1955	1955	1955	1955	4
494	20231114	111000	5610167	1956	1956	1956	1956	0
495	20231114	110900	5610167	1956	1956	1956	1956	0
496	20231114	110800	5610167	1956	1955	1956	1955	101
497	20231114	110700	5412711	1956	1956	1956	1956	0
498	20231114	110600	5412711	1956	1956	1956	1956	0
499	20231114	110500	5412711	1956	1956	1956	1956	0
500	20231114	110400	5412711	1956	1956	1956	1956	0
501	20231114	110300	5412711	1956	1956	1956	1956	0
502	20231114	110200	5412711	1956	1956	1956	1956	0
503	20231114	110100	5412711	1956	1956	1956	1956	0
504	20231114	110000	5412711	1956	1956	1956	1956	0
505	20231114	105900	5412711	1956	1956	1956	1956	0
506	20231114	105800	5412711	1956	1956	1956	1956	0
507	20231114	105700	5412711	1956	1956	1956	1956	0
508	20231114	105600	5412711	1956	1956	1956	1956	0
509	20231114	105500	5412711	1956	1956	1956	1956	0
510	20231114	105400	5412711	1956	1956	1956	1956	0
511	20231114	105300	5412711	1956	1956	1956	1956	0
512	20231114	105200	5412711	1956	1956	1956	1956	0
513	20231114	105100	5412711	1956	1945	1956	1945	22
514	20231114	105000	5369710	1945	1945	1945	1945	0
515	20231114	104900	5369710	1945	1945	1945	1945	0
516	20231114	104800	5369710	1945	1945	1945	1945	301
517	20231114	104700	4784265	1954	1954	1954	1954	0
518	20231114	104600	4784265	1954	1954	1954	1954	0
519	20231114	104500	4784265	1954	1954	1954	1954	0
520	20231114	104400	4784265	1954	1950	1954	1950	10
521	20231114	104300	4764757	1954	1954	1954	1954	0
522	20231114	104200	4764757	1954	1954	1954	1954	0
523	20231114	104100	4764757	1954	1954	1954	1954	0
524	20231114	104000	4764757	1954	1954	1954	1954	0
525	20231114	103900	4764757	1954	1954	1954	1954	0
526	20231114	103800	4764757	1954	1954	1954	1954	2
527	20231114	103700	4760849	1956	1956	1956	1956	0
528	20231114	103600	4760849	1956	1956	1956	1956	0
529	20231114	103500	4760849	1956	1956	1956	1956	0
530	20231114	103400	4760849	1956	1956	1956	1956	0
531	20231114	103300	4760849	1956	1956	1956	1956	1
532	20231114	103200	4758893	1964	1964	1964	1964	0
533	20231114	103100	4758893	1964	1964	1964	1964	0
534	20231114	103000	4758893	1964	1964	1964	1964	0
535	20231114	102900	4758893	1964	1964	1964	1964	0
536	20231114	102800	4758893	1964	1964	1964	1964	0
537	20231114	102700	4758893	1964	1964	1964	1964	0
538	20231114	102600	4758893	1964	1964	1964	1964	0
539	20231114	102500	4758893	1964	1964	1964	1964	0
540	20231114	102400	4758893	1964	1964	1964	1964	0
541	20231114	102300	4758893	1964	1964	1964	1964	0
542	20231114	102200	4758893	1964	1964	1964	1964	0
543	20231114	102100	4758893	1964	1964	1964	1964	0
544	20231114	102000	4758893	1964	1964	1964	1964	0
545	20231114	101900	4758893	1964	1964	1964	1964	0
546	20231114	101800	4758893	1964	1964	1964	1964	0
547	20231114	101700	4758893	1964	1964	1964	1964	0
548	20231114	101600	4758893	1964	1964	1964	1964	0
549	20231114	101500	4758893	1964	1964	1964	1964	0
550	20231114	101400	4758893	1964	1964	1964	1964	0
551	20231114	101300	4758893	1964	1964	1964	1964	0
552	20231114	101200	4758893	1964	1964	1964	1964	0
553	20231114	101100	4758893	1964	1964	1964	1964	5
554	20231114	101000	4749073	1964	1964	1964	1964	0
555	20231114	100900	4749073	1964	1964	1964	1964	0
556	20231114	100800	4749073	1964	1964	1964	1964	0
557	20231114	100700	4749073	1964	1964	1964	1964	0
558	20231114	100600	4749073	1964	1964	1964	1964	0
559	20231114	100500	4749073	1964	1964	1964	1964	0
560	20231114	100400	4749073	1964	1964	1964	1964	0
561	20231114	100300	4749073	1964	1964	1964	1964	0
562	20231114	100200	4749073	1964	1964	1964	1964	0
563	20231114	100100	4749073	1964	1964	1964	1964	6
564	20231114	100000	4737289	1964	1964	1964	1964	0
565	20231114	095900	4737289	1964	1964	1964	1964	0
566	20231114	095800	4737289	1964	1964	1964	1964	0
567	20231114	095700	4737289	1964	1964	1964	1964	2
568	20231114	095600	4733361	1950	1950	1950	1950	100
569	20231114	095500	4538361	1964	1964	1964	1964	0
570	20231114	095400	4538361	1964	1964	1964	1964	20
571	20231114	095300	4499081	1964	1964	1964	1964	0
572	20231114	095200	4499081	1964	1964	1964	1964	0
573	20231114	095100	4499081	1964	1964	1964	1964	0
574	20231114	095000	4499081	1964	1964	1964	1964	0
575	20231114	094900	4499081	1964	1964	1964	1964	0
576	20231114	094800	4499081	1964	1964	1964	1964	0
577	20231114	094700	4499081	1964	1964	1964	1964	1
578	20231114	094600	4497117	1950	1950	1950	1950	0
579	20231114	094500	4497117	1950	1950	1950	1950	100
580	20231114	094400	4302117	1966	1966	1966	1966	0
581	20231114	094300	4302117	1966	1966	1966	1966	0
582	20231114	094200	4302117	1966	1966	1966	1966	0
583	20231114	094100	4302117	1966	1966	1966	1966	0
584	20231114	094000	4302117	1966	1966	1966	1966	0
585	20231114	093900	4302117	1966	1966	1966	1966	0
586	20231114	093800	4302117	1966	1966	1966	1966	0
587	20231114	093700	4302117	1966	1966	1966	1966	0
588	20231114	093600	4302117	1966	1966	1966	1966	0
589	20231114	093500	4302117	1966	1966	1966	1966	0
590	20231114	093400	4302117	1966	1966	1966	1966	0
591	20231114	093300	4302117	1966	1966	1966	1966	0
592	20231114	093200	4302117	1966	1966	1966	1966	1
593	20231114	093100	4300151	1940	1966	1967	1940	1073
594	20231114	093000	2216290	1946	1946	1946	1946	0
595	20231114	092900	2216290	1946	1950	1950	1940	593
596	20231114	092800	1063742	1980	1980	1980	1980	0
597	20231114	092700	1063742	1980	1980	1980	1980	0
598	20231114	092600	1063742	1980	1980	1980	1980	0
599	20231114	092500	1063742	1980	1980	1980	1980	0
600	20231114	092400	1063742	1980	1980	1980	1980	0
601	20231114	092300	1063742	1980	1980	1980	1980	0
602	20231114	092200	1063742	1980	1980	1980	1980	0
603	20231114	092100	1063742	1980	1980	1980	1980	0
604	20231114	092000	1063742	1980	1980	1980	1980	0
605	20231114	091900	1063742	1980	1980	1980	1980	0
606	20231114	091800	1063742	1980	1980	1980	1980	10
607	20231114	091700	1043942	1981	1981	1981	1981	0
608	20231114	091600	1043942	1981	1981	1981	1981	0
609	20231114	091500	1043942	1981	1981	1981	1981	0
610	20231114	091400	1043942	1981	1979	1981	1979	62
611	20231114	091300	921240	1979	1979	1979	1979	0
612	20231114	091200	921240	1979	1979	1979	1979	1
613	20231114	091100	919261	1981	1981	1981	1981	0
614	20231114	091000	919261	1981	1981	1981	1981	0
615	20231114	090900	919261	1981	1981	1981	1981	0
616	20231114	090800	919261	1981	1981	1981	1981	0
617	20231114	090700	919261	1981	1981	1981	1981	0
618	20231114	090600	919261	1981	1981	1981	1981	0
619	20231114	090500	919261	1981	1981	1981	1981	0
620	20231114	090400	919261	1981	1981	1981	1981	0
621	20231114	090300	919261	1981	1981	1981	1981	0
622	20231114	090200	919261	1981	1981	1981	1981	0
623	20231114	090100	919261	1981	1981	1981	1981	1
624	20231114	090000	917280	1960	1960	1960	1960	468