KissMeData/143210/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	202100	51144081	1954	1954	1954	1954	660
3	20241111	202000	51144081	1954	1954	1954	1954	0
4	20241111	201900	51144081	1954	1954	1954	1954	0
5	20241111	201800	51144081	1954	1954	1954	1954	0
6	20241111	201700	51144081	1954	1954	1954	1954	0
7	20241111	201600	51144081	1954	1954	1954	1954	0
8	20241111	201500	51144081	1954	1954	1954	1954	0
9	20241111	201400	51144081	1954	1954	1954	1954	0
10	20241111	201300	51144081	1954	1954	1954	1954	0
11	20241111	201200	51144081	1954	1954	1954	1954	0
12	20241111	201100	51144081	1954	1954	1954	1954	0
13	20241111	201000	51144081	1954	1954	1954	1954	0
14	20241111	200900	51144081	1954	1954	1954	1954	0
15	20241111	200800	51144081	1954	1954	1954	1954	0
16	20241111	200700	51144081	1954	1954	1954	1954	0
17	20241111	200600	51144081	1954	1954	1954	1954	0
18	20241111	200500	51144081	1954	1954	1954	1954	0
19	20241111	200400	51144081	1954	1954	1954	1954	0
20	20241111	200300	51144081	1954	1954	1954	1954	0
21	20241111	200200	51144081	1954	1954	1954	1954	0
22	20241111	200100	51144081	1954	1954	1954	1954	0
23	20241111	200000	51144081	1954	1954	1954	1954	0
24	20241111	195900	51144081	1954	1954	1954	1954	0
25	20241111	195800	51144081	1954	1954	1954	1954	0
26	20241111	195700	51144081	1954	1954	1954	1954	0
27	20241111	195600	51144081	1954	1954	1954	1954	0
28	20241111	195500	51144081	1954	1954	1954	1954	0
29	20241111	195400	51144081	1954	1954	1954	1954	0
30	20241111	195300	51144081	1954	1954	1954	1954	0
31	20241111	195200	51144081	1954	1954	1954	1954	0
32	20241111	195100	51144081	1954	1954	1954	1954	660
33	20241111	195000	51144081	1954	1954	1954	1954	0
34	20241111	194900	51144081	1954	1954	1954	1954	0
35	20241111	194800	51144081	1954	1954	1954	1954	0
36	20241111	194700	51144081	1954	1954	1954	1954	0
37	20241111	194600	51144081	1954	1954	1954	1954	0
38	20241111	194500	51144081	1954	1954	1954	1954	0
39	20241111	194400	51144081	1954	1954	1954	1954	0
40	20241111	194300	51144081	1954	1954	1954	1954	0
41	20241111	194200	51144081	1954	1954	1954	1954	0
42	20241111	194100	51144081	1954	1954	1954	1954	0
43	20241111	194000	51144081	1954	1954	1954	1954	0
44	20241111	193900	51144081	1954	1954	1954	1954	0
45	20241111	193800	51144081	1954	1954	1954	1954	0
46	20241111	193700	51144081	1954	1954	1954	1954	0
47	20241111	193600	51144081	1954	1954	1954	1954	0
48	20241111	193500	51144081	1954	1954	1954	1954	0
49	20241111	193400	51144081	1954	1954	1954	1954	0
50	20241111	193300	51144081	1954	1954	1954	1954	0
51	20241111	193200	51144081	1954	1954	1954	1954	0
52	20241111	193100	51144081	1954	1954	1954	1954	0
53	20241111	193000	51144081	1954	1954	1954	1954	0
54	20241111	192900	51144081	1954	1954	1954	1954	0
55	20241111	192800	51144081	1954	1954	1954	1954	0
56	20241111	192700	51144081	1954	1954	1954	1954	0
57	20241111	192600	51144081	1954	1954	1954	1954	0
58	20241111	192500	51144081	1954	1954	1954	1954	0
59	20241111	192400	51144081	1954	1954	1954	1954	0
60	20241111	192300	51144081	1954	1954	1954	1954	0
61	20241111	192200	51144081	1954	1954	1954	1954	0
62	20241111	192100	51144081	1954	1954	1954	1954	660
63	20241111	192000	51144081	1954	1954	1954	1954	0
64	20241111	191900	51144081	1954	1954	1954	1954	0
65	20241111	191800	51144081	1954	1954	1954	1954	0
66	20241111	191700	51144081	1954	1954	1954	1954	0
67	20241111	191600	51144081	1954	1954	1954	1954	0
68	20241111	191500	51144081	1954	1954	1954	1954	0
69	20241111	191400	51144081	1954	1954	1954	1954	0
70	20241111	191300	51144081	1954	1954	1954	1954	0
71	20241111	191200	51144081	1954	1954	1954	1954	0
72	20241111	191100	51144081	1954	1954	1954	1954	0
73	20241111	191000	51144081	1954	1954	1954	1954	0
74	20241111	190900	51144081	1954	1954	1954	1954	0
75	20241111	190800	51144081	1954	1954	1954	1954	0
76	20241111	190700	51144081	1954	1954	1954	1954	0
77	20241111	190600	51144081	1954	1954	1954	1954	0
78	20241111	190500	51144081	1954	1954	1954	1954	0
79	20241111	190400	51144081	1954	1954	1954	1954	0
80	20241111	190300	51144081	1954	1954	1954	1954	0
81	20241111	190200	51144081	1954	1954	1954	1954	0
82	20241111	190100	51144081	1954	1954	1954	1954	0
83	20241111	190000	51144081	1954	1954	1954	1954	0
84	20241111	185900	51144081	1954	1954	1954	1954	0
85	20241111	185800	51144081	1954	1954	1954	1954	0
86	20241111	185700	51144081	1954	1954	1954	1954	0
87	20241111	185600	51144081	1954	1954	1954	1954	0
88	20241111	185500	51144081	1954	1954	1954	1954	0
89	20241111	185400	51144081	1954	1954	1954	1954	0
90	20241111	185300	51144081	1954	1954	1954	1954	0
91	20241111	185200	51144081	1954	1954	1954	1954	0
92	20241111	185100	51144081	1954	1954	1954	1954	660
93	20241111	185000	51144081	1954	1954	1954	1954	0
94	20241111	184900	51144081	1954	1954	1954	1954	0
95	20241111	184800	51144081	1954	1954	1954	1954	0
96	20241111	184700	51144081	1954	1954	1954	1954	0
97	20241111	184600	51144081	1954	1954	1954	1954	0
98	20241111	184500	51144081	1954	1954	1954	1954	0
99	20241111	184400	51144081	1954	1954	1954	1954	0
100	20241111	184300	51144081	1954	1954	1954	1954	0
101	20241111	184200	51144081	1954	1954	1954	1954	0
102	20241111	184100	51144081	1954	1954	1954	1954	0
103	20241111	184000	51144081	1954	1954	1954	1954	0
104	20241111	183900	51144081	1954	1954	1954	1954	0
105	20241111	183800	51144081	1954	1954	1954	1954	0
106	20241111	183700	51144081	1954	1954	1954	1954	0
107	20241111	183600	51144081	1954	1954	1954	1954	0
108	20241111	183500	51144081	1954	1954	1954	1954	0
109	20241111	183400	51144081	1954	1954	1954	1954	0
110	20241111	183300	51144081	1954	1954	1954	1954	0
111	20241111	183200	51144081	1954	1954	1954	1954	0
112	20241111	183100	51144081	1954	1954	1954	1954	0
113	20241111	183000	51144081	1954	1954	1954	1954	0
114	20241111	182900	51144081	1954	1954	1954	1954	0
115	20241111	182800	51144081	1954	1954	1954	1954	0
116	20241111	182700	51144081	1954	1954	1954	1954	0
117	20241111	182600	51144081	1954	1954	1954	1954	0
118	20241111	182500	51144081	1954	1954	1954	1954	0
119	20241111	182400	51144081	1954	1954	1954	1954	0
120	20241111	182300	51144081	1954	1954	1954	1954	0
121	20241111	182200	51144081	1954	1954	1954	1954	0
122	20241111	182100	51144081	1954	1954	1954	1954	660
123	20241111	182000	51144081	1954	1954	1954	1954	0
124	20241111	181900	51144081	1954	1954	1954	1954	0
125	20241111	181800	51144081	1954	1954	1954	1954	0
126	20241111	181700	51144081	1954	1954	1954	1954	0
127	20241111	181600	51144081	1954	1954	1954	1954	0
128	20241111	181500	51144081	1954	1954	1954	1954	0
129	20241111	181400	51144081	1954	1954	1954	1954	0
130	20241111	181300	51144081	1954	1954	1954	1954	0
131	20241111	181200	51144081	1954	1954	1954	1954	0
132	20241111	181100	51144081	1954	1954	1954	1954	0
133	20241111	181000	51144081	1954	1954	1954	1954	0
134	20241111	180900	51144081	1954	1954	1954	1954	0
135	20241111	180800	51144081	1954	1954	1954	1954	0
136	20241111	180700	51144081	1954	1954	1954	1954	0
137	20241111	180600	51144081	1954	1954	1954	1954	0
138	20241111	180500	51144081	1954	1954	1954	1954	0
139	20241111	180400	51144081	1954	1954	1954	1954	0
140	20241111	180300	51144081	1954	1954	1954	1954	0
141	20241111	180200	51144081	1954	1954	1954	1954	0
142	20241111	180100	51144081	1954	1954	1954	1954	0
143	20241111	180000	51144081	1954	1954	1954	1954	0
144	20241111	175900	51144081	1954	1954	1954	1954	0
145	20241111	175800	51144081	1954	1954	1954	1954	0
146	20241111	175700	51144081	1954	1954	1954	1954	0
147	20241111	175600	51144081	1954	1954	1954	1954	0
148	20241111	175500	51144081	1954	1954	1954	1954	0
149	20241111	175400	51144081	1954	1954	1954	1954	0
150	20241111	175300	51144081	1954	1954	1954	1954	0
151	20241111	175200	51144081	1954	1954	1954	1954	0
152	20241111	175100	51144081	1954	1954	1954	1954	660
153	20241111	175000	51144081	1954	1954	1954	1954	0
154	20241111	174900	51144081	1954	1954	1954	1954	0
155	20241111	174800	51144081	1954	1954	1954	1954	0
156	20241111	174700	51144081	1954	1954	1954	1954	0
157	20241111	174600	51144081	1954	1954	1954	1954	0
158	20241111	174500	51144081	1954	1954	1954	1954	0
159	20241111	174400	51144081	1954	1954	1954	1954	0
160	20241111	174300	51144081	1954	1954	1954	1954	0
161	20241111	174200	51144081	1954	1954	1954	1954	0
162	20241111	174100	51144081	1954	1954	1954	1954	0
163	20241111	174000	51144081	1954	1954	1954	1954	0
164	20241111	173900	51144081	1954	1954	1954	1954	0
165	20241111	173800	51144081	1954	1954	1954	1954	0
166	20241111	173700	51144081	1954	1954	1954	1954	0
167	20241111	173600	51144081	1954	1954	1954	1954	0
168	20241111	173500	51144081	1954	1954	1954	1954	0
169	20241111	173400	51144081	1954	1954	1954	1954	0
170	20241111	173300	51144081	1954	1954	1954	1954	0
171	20241111	173200	51144081	1954	1954	1954	1954	0
172	20241111	173100	51144081	1954	1954	1954	1954	0
173	20241111	173000	51144081	1954	1954	1954	1954	0
174	20241111	172900	51144081	1954	1954	1954	1954	0
175	20241111	172800	51144081	1954	1954	1954	1954	0
176	20241111	172700	51144081	1954	1954	1954	1954	0
177	20241111	172600	51144081	1954	1954	1954	1954	0
178	20241111	172500	51144081	1954	1954	1954	1954	0
179	20241111	172400	51144081	1954	1954	1954	1954	0
180	20241111	172300	51144081	1954	1954	1954	1954	0
181	20241111	172200	51144081	1954	1954	1954	1954	0
182	20241111	172100	51144081	1954	1954	1954	1954	660
183	20241111	172000	51144081	1954	1954	1954	1954	0
184	20241111	171900	51144081	1954	1954	1954	1954	0
185	20241111	171800	51144081	1954	1954	1954	1954	0
186	20241111	171700	51144081	1954	1954	1954	1954	0
187	20241111	171600	51144081	1954	1954	1954	1954	0
188	20241111	171500	51144081	1954	1954	1954	1954	0
189	20241111	171400	51144081	1954	1954	1954	1954	0
190	20241111	171300	51144081	1954	1954	1954	1954	0
191	20241111	171200	51144081	1954	1954	1954	1954	0
192	20241111	171100	51144081	1954	1954	1954	1954	0
193	20241111	171000	51144081	1954	1954	1954	1954	0
194	20241111	170900	51144081	1954	1954	1954	1954	0
195	20241111	170800	51144081	1954	1954	1954	1954	0
196	20241111	170700	51144081	1954	1954	1954	1954	0
197	20241111	170600	51144081	1954	1954	1954	1954	0
198	20241111	170500	51144081	1954	1954	1954	1954	0
199	20241111	170400	51144081	1954	1954	1954	1954	0
200	20241111	170300	51144081	1954	1954	1954	1954	0
201	20241111	170200	51144081	1954	1954	1954	1954	0
202	20241111	170100	51144081	1954	1954	1954	1954	0
203	20241111	170000	51144081	1954	1954	1954	1954	0
204	20241111	165900	51144081	1954	1954	1954	1954	0
205	20241111	165800	51144081	1954	1954	1954	1954	0
206	20241111	165700	51144081	1954	1954	1954	1954	0
207	20241111	165600	51144081	1954	1954	1954	1954	0
208	20241111	165500	51144081	1954	1954	1954	1954	0
209	20241111	165400	51144081	1954	1954	1954	1954	0
210	20241111	165300	51144081	1954	1954	1954	1954	0
211	20241111	165200	51144081	1954	1954	1954	1954	0
212	20241111	165100	51144081	1954	1954	1954	1954	660
213	20241111	165000	51144081	1954	1954	1954	1954	0
214	20241111	164900	51144081	1954	1954	1954	1954	0
215	20241111	164800	51144081	1954	1954	1954	1954	0
216	20241111	164700	51144081	1954	1954	1954	1954	0
217	20241111	164600	51144081	1954	1954	1954	1954	0
218	20241111	164500	51144081	1954	1954	1954	1954	0
219	20241111	164400	51144081	1954	1954	1954	1954	0
220	20241111	164300	51144081	1954	1954	1954	1954	0
221	20241111	164200	51144081	1954	1954	1954	1954	0
222	20241111	164100	51144081	1954	1954	1954	1954	0
223	20241111	164000	51144081	1954	1954	1954	1954	0
224	20241111	163900	51144081	1954	1954	1954	1954	0
225	20241111	163800	51144081	1954	1954	1954	1954	0
226	20241111	163700	51144081	1954	1954	1954	1954	0
227	20241111	163600	51144081	1954	1954	1954	1954	0
228	20241111	163500	51144081	1954	1954	1954	1954	0
229	20241111	163400	51144081	1954	1954	1954	1954	0
230	20241111	163300	51144081	1954	1954	1954	1954	0
231	20241111	163200	51144081	1954	1954	1954	1954	0
232	20241111	163100	51144081	1954	1954	1954	1954	0
233	20241111	163000	51144081	1954	1954	1954	1954	0
234	20241111	162900	51144081	1954	1954	1954	1954	0
235	20241111	162800	51144081	1954	1954	1954	1954	0
236	20241111	162700	51144081	1954	1954	1954	1954	0
237	20241111	162600	51144081	1954	1954	1954	1954	0
238	20241111	162500	51144081	1954	1954	1954	1954	0
239	20241111	162400	51144081	1954	1954	1954	1954	0
240	20241111	162300	51144081	1954	1954	1954	1954	0
241	20241111	162200	51144081	1954	1954	1954	1954	0
242	20241111	162100	51144081	1954	1954	1954	1954	660
243	20241111	162000	51144081	1954	1954	1954	1954	0
244	20241111	161900	51144081	1954	1954	1954	1954	0
245	20241111	161800	51144081	1954	1954	1954	1954	0
246	20241111	161700	51144081	1954	1954	1954	1954	0
247	20241111	161600	51144081	1954	1954	1954	1954	0
248	20241111	161500	51144081	1954	1954	1954	1954	0
249	20241111	161400	51144081	1954	1954	1954	1954	0
250	20241111	161300	51144081	1954	1954	1954	1954	0
251	20241111	161200	51144081	1954	1954	1954	1954	0
252	20241111	161100	51144081	1954	1954	1954	1954	0
253	20241111	161000	51144081	1954	1954	1954	1954	0
254	20241111	160900	51144081	1954	1954	1954	1954	0
255	20241111	160800	51144081	1954	1954	1954	1954	0
256	20241111	160700	51144081	1954	1954	1954	1954	0
257	20241111	160600	51144081	1954	1954	1954	1954	0
258	20241111	160500	51144081	1954	1954	1954	1954	0
259	20241111	160400	51144081	1954	1954	1954	1954	0
260	20241111	160300	51144081	1954	1954	1954	1954	0
261	20241111	160200	51144081	1954	1954	1954	1954	0
262	20241111	160100	51144081	1954	1954	1954	1954	0
263	20241111	160000	51144081	1954	1954	1954	1954	0
264	20241111	155900	51144081	1954	1954	1954	1954	0
265	20241111	155800	51144081	1954	1954	1954	1954	0
266	20241111	155700	51144081	1954	1954	1954	1954	0
267	20241111	155600	51144081	1954	1954	1954	1954	0
268	20241111	155500	51144081	1954	1954	1954	1954	0
269	20241111	155400	51144081	1954	1954	1954	1954	0
270	20241111	155300	51144081	1954	1954	1954	1954	0
271	20241111	155200	51144081	1954	1954	1954	1954	0
272	20241111	155100	51144081	1954	1954	1954	1954	660
273	20241111	155000	51144081	1954	1954	1954	1954	0
274	20241111	154900	51144081	1954	1954	1954	1954	0
275	20241111	154800	51144081	1954	1954	1954	1954	0
276	20241111	154700	51144081	1954	1954	1954	1954	0
277	20241111	154600	51144081	1954	1954	1954	1954	0
278	20241111	154500	51144081	1954	1954	1954	1954	0
279	20241111	154400	51144081	1954	1954	1954	1954	0
280	20241111	154300	51144081	1954	1954	1954	1954	0
281	20241111	154200	51144081	1954	1954	1954	1954	0
282	20241111	154100	51144081	1954	1954	1954	1954	0
283	20241111	154000	51144081	1954	1954	1954	1954	0
284	20241111	153900	51144081	1954	1954	1954	1954	0
285	20241111	153800	51144081	1954	1954	1954	1954	0
286	20241111	153700	51144081	1954	1954	1954	1954	0
287	20241111	153600	51144081	1954	1954	1954	1954	0
288	20241111	153500	51144081	1954	1954	1954	1954	0
289	20241111	153400	51144081	1954	1954	1954	1954	0
290	20241111	153300	51144081	1954	1954	1954	1954	0
291	20241111	153200	51144081	1954	1954	1954	1954	0
292	20241111	153100	51144081	1954	1954	1954	1954	0
293	20241111	153000	51144081	1954	1954	1954	1954	660
294	20241111	152900	49854441	1954	1954	1954	1954	0
295	20241111	152800	49854441	1954	1954	1954	1954	0
296	20241111	152700	49854441	1954	1954	1954	1954	0
297	20241111	152600	49854441	1954	1954	1954	1954	0
298	20241111	152500	49854441	1954	1954	1954	1954	0
299	20241111	152400	49854441	1954	1954	1954	1954	0
300	20241111	152300	49854441	1954	1954	1954	1954	0
301	20241111	152200	49854441	1954	1954	1954	1954	0
302	20241111	152100	49854441	1954	1954	1954	1954	0
303	20241111	152000	49854441	1954	1954	1954	1954	0
304	20241111	151900	49854441	1954	1954	1954	1954	0
305	20241111	151800	49854441	1954	1954	1954	1954	0
306	20241111	151700	49854441	1954	1954	1954	1954	50
307	20241111	151600	49756741	1954	1954	1954	1954	0
308	20241111	151500	49756741	1954	1954	1954	1954	0
309	20241111	151400	49756741	1954	1954	1954	1954	98
310	20241111	151300	49565249	1955	1955	1955	1955	0
311	20241111	151200	49565249	1955	1955	1955	1955	0
312	20241111	151100	49565249	1955	1955	1955	1955	2
313	20241111	151000	49561339	1955	1955	1955	1955	0
314	20241111	150900	49561339	1955	1955	1955	1955	0
315	20241111	150800	49561339	1955	1955	1955	1955	0
316	20241111	150700	49561339	1955	1955	1955	1955	0
317	20241111	150600	49561339	1955	1956	1956	1955	100
318	20241111	150500	49365836	1956	1956	1956	1956	0
319	20241111	150400	49365836	1956	1956	1956	1956	0
320	20241111	150300	49365836	1956	1956	1956	1956	0
321	20241111	150200	49365836	1956	1956	1956	1956	0
322	20241111	150100	49365836	1956	1956	1956	1956	0
323	20241111	150000	49365836	1956	1956	1956	1956	0
324	20241111	145900	49365836	1956	1956	1956	1956	0
325	20241111	145800	49365836	1956	1956	1956	1956	0
326	20241111	145700	49365836	1956	1956	1956	1956	0
327	20241111	145600	49365836	1956	1956	1956	1956	0
328	20241111	145500	49365836	1956	1956	1956	1956	0
329	20241111	145400	49365836	1956	1956	1956	1956	0
330	20241111	145300	49365836	1956	1956	1956	1956	0
331	20241111	145200	49365836	1956	1956	1956	1956	0
332	20241111	145100	49365836	1956	1956	1956	1956	0
333	20241111	145000	49365836	1956	1956	1956	1956	0
334	20241111	144900	49365836	1956	1956	1956	1956	0
335	20241111	144800	49365836	1956	1956	1956	1956	0
336	20241111	144700	49365836	1956	1956	1956	1956	0
337	20241111	144600	49365836	1956	1956	1956	1956	0
338	20241111	144500	49365836	1956	1956	1956	1956	0
339	20241111	144400	49365836	1956	1956	1956	1956	0
340	20241111	144300	49365836	1956	1956	1956	1956	0
341	20241111	144200	49365836	1956	1956	1956	1956	0
342	20241111	144100	49365836	1956	1956	1956	1956	0
343	20241111	144000	49365836	1956	1956	1956	1956	31
344	20241111	143900	49305200	1956	1956	1956	1956	0
345	20241111	143800	49305200	1956	1956	1956	1956	0
346	20241111	143700	49305200	1956	1956	1956	1956	0
347	20241111	143600	49305200	1956	1956	1956	1956	0
348	20241111	143500	49305200	1956	1956	1956	1956	0
349	20241111	143400	49305200	1956	1956	1956	1956	3
350	20241111	143300	49299332	1956	1956	1956	1956	304
351	20241111	143200	48704708	1956	1956	1956	1956	2
352	20241111	143100	48700796	1956	1956	1956	1956	2
353	20241111	143000	48696884	1956	1956	1956	1956	1
354	20241111	142900	48694928	1956	1956	1956	1956	0
355	20241111	142800	48694928	1956	1956	1956	1956	0
356	20241111	142700	48694928	1956	1956	1956	1956	0
357	20241111	142600	48694928	1956	1956	1956	1956	200
358	20241111	142500	48303728	1956	1956	1956	1956	0
359	20241111	142400	48303728	1956	1956	1956	1956	0
360	20241111	142300	48303728	1956	1956	1956	1956	0
361	20241111	142200	48303728	1956	1956	1956	1956	100
362	20241111	142100	48108128	1956	1956	1956	1956	0
363	20241111	142000	48108128	1956	1956	1956	1956	0
364	20241111	141900	48108128	1956	1956	1956	1956	0
365	20241111	141800	48108128	1956	1956	1956	1956	0
366	20241111	141700	48108128	1956	1956	1956	1956	0
367	20241111	141600	48108128	1956	1956	1956	1956	0
368	20241111	141500	48108128	1956	1956	1956	1956	0
369	20241111	141400	48108128	1956	1956	1956	1956	0
370	20241111	141300	48108128	1956	1956	1956	1956	71
371	20241111	141200	47969252	1954	1954	1954	1954	0
372	20241111	141100	47969252	1954	1954	1954	1954	0
373	20241111	141000	47969252	1954	1954	1954	1954	0
374	20241111	140900	47969252	1954	1954	1954	1954	0
375	20241111	140800	47969252	1954	1955	1955	1954	500
376	20241111	140700	46992049	1956	1956	1956	1956	0
377	20241111	140600	46992049	1956	1956	1956	1956	0
378	20241111	140500	46992049	1956	1956	1956	1956	0
379	20241111	140400	46992049	1956	1957	1957	1956	1030
380	20241111	140300	44977366	1958	1958	1958	1958	0
381	20241111	140200	44977366	1958	1959	1959	1958	99
382	20241111	140100	44783523	1959	1959	1959	1959	0
383	20241111	140000	44783523	1959	1959	1959	1959	0
384	20241111	135900	44783523	1959	1959	1959	1959	0
385	20241111	135800	44783523	1959	1959	1959	1959	0
386	20241111	135700	44783523	1959	1959	1959	1959	0
387	20241111	135600	44783523	1959	1959	1959	1959	0
388	20241111	135500	44783523	1959	1959	1959	1959	0
389	20241111	135400	44783523	1959	1960	1960	1959	200
390	20241111	135300	44391721	1962	1962	1962	1962	0
391	20241111	135200	44391721	1962	1962	1962	1962	0
392	20241111	135100	44391721	1962	1962	1962	1962	0
393	20241111	135000	44391721	1962	1962	1962	1962	0
394	20241111	134900	44391721	1962	1962	1962	1962	0
395	20241111	134800	44391721	1962	1962	1962	1962	0
396	20241111	134700	44391721	1962	1962	1962	1962	0
397	20241111	134600	44391721	1962	1962	1962	1962	0
398	20241111	134500	44391721	1962	1962	1962	1962	0
399	20241111	134400	44391721	1962	1962	1962	1962	0
400	20241111	134300	44391721	1962	1962	1962	1962	0
401	20241111	134200	44391721	1962	1962	1962	1962	0
402	20241111	134100	44391721	1962	1962	1962	1962	0
403	20241111	134000	44391721	1962	1962	1962	1962	0
404	20241111	133900	44391721	1962	1962	1962	1962	0
405	20241111	133800	44391721	1962	1962	1962	1962	0
406	20241111	133700	44391721	1962	1962	1962	1962	0
407	20241111	133600	44391721	1962	1962	1962	1962	0
408	20241111	133500	44391721	1962	1962	1962	1962	0
409	20241111	133400	44391721	1962	1962	1962	1962	0
410	20241111	133300	44391721	1962	1962	1962	1962	0
411	20241111	133200	44391721	1962	1962	1962	1962	581
412	20241111	133100	43251799	1960	1960	1960	1960	0
413	20241111	133000	43251799	1960	1960	1960	1960	0
414	20241111	132900	43251799	1960	1960	1960	1960	0
415	20241111	132800	43251799	1960	1961	1961	1960	489
416	20241111	132700	42293356	1962	1962	1962	1962	0
417	20241111	132600	42293356	1962	1962	1962	1962	0
418	20241111	132500	42293356	1962	1962	1962	1962	0
419	20241111	132400	42293356	1962	1962	1962	1962	0
420	20241111	132300	42293356	1962	1962	1962	1962	0
421	20241111	132200	42293356	1962	1962	1962	1962	0
422	20241111	132100	42293356	1962	1962	1962	1962	0
423	20241111	132000	42293356	1962	1962	1962	1962	0
424	20241111	131900	42293356	1962	1962	1962	1962	0
425	20241111	131800	42293356	1962	1962	1962	1962	0
426	20241111	131700	42293356	1962	1962	1962	1962	3
427	20241111	131600	42287470	1963	1963	1963	1963	0
428	20241111	131500	42287470	1963	1963	1963	1963	0
429	20241111	131400	42287470	1963	1963	1963	1963	0
430	20241111	131300	42287470	1963	1963	1963	1963	0
431	20241111	131200	42287470	1963	1963	1963	1963	0
432	20241111	131100	42287470	1963	1963	1963	1963	2
433	20241111	131000	42283544	1962	1963	1963	1962	3
434	20241111	130900	42277656	1964	1964	1964	1963	11
435	20241111	130800	42256053	1964	1964	1964	1964	0
436	20241111	130700	42256053	1964	1964	1964	1964	0
437	20241111	130600	42256053	1964	1963	1964	1963	3
438	20241111	130500	42250163	1953	1953	1953	1953	0
439	20241111	130400	42250163	1953	1953	1953	1953	5
440	20241111	130300	42240398	1953	1953	1953	1953	0
441	20241111	130200	42240398	1953	1953	1953	1953	0
442	20241111	130100	42240398	1953	1953	1953	1953	0
443	20241111	130000	42240398	1953	1953	1953	1953	0
444	20241111	125900	42240398	1953	1953	1953	1953	0
445	20241111	125800	42240398	1953	1953	1953	1953	0
446	20241111	125700	42240398	1953	1953	1953	1953	0
447	20241111	125600	42240398	1953	1953	1953	1953	20
448	20241111	125500	42201338	1954	1959	1963	1954	427
449	20241111	125400	41365046	1953	1953	1953	1953	224
450	20241111	125300	40927574	1962	1962	1962	1962	0
451	20241111	125200	40927574	1962	1962	1962	1962	0
452	20241111	125100	40927574	1962	1962	1963	1962	1028
453	20241111	125000	38910633	1963	1956	1963	1956	11
454	20241111	124900	38889063	1951	1953	1953	1947	3107
455	20241111	124800	32835275	1953	1953	1953	1953	0
456	20241111	124700	32835275	1953	1953	1953	1953	838
457	20241111	124600	31198661	1961	1961	1961	1961	0
458	20241111	124500	31198661	1961	1961	1961	1961	253
459	20241111	124400	30702528	1961	1961	1961	1961	165
460	20241111	124300	30378963	1961	1956	1963	1956	1032
461	20241111	124200	28354201	1955	1953	1955	1953	46
462	20241111	124100	28264356	1953	1950	1953	1950	48
463	20241111	124000	28170645	1952	1952	1952	1952	24
464	20241111	123900	28123797	1953	1953	1953	1953	200
465	20241111	123800	27733197	1953	1953	1953	1953	400
466	20241111	123700	26951997	1954	1954	1954	1954	0
467	20241111	123600	26951997	1954	1954	1954	1954	0
468	20241111	123500	26951997	1954	1954	1954	1954	0
469	20241111	123400	26951997	1954	1954	1954	1954	0
470	20241111	123300	26951997	1954	1954	1954	1954	0
471	20241111	123200	26951997	1954	1954	1954	1954	0
472	20241111	123100	26951997	1954	1954	1954	1954	0
473	20241111	123000	26951997	1954	1954	1954	1954	0
474	20241111	122900	26951997	1954	1954	1954	1954	0
475	20241111	122800	26951997	1954	1954	1954	1954	0
476	20241111	122700	26951997	1954	1954	1954	1954	0
477	20241111	122600	26951997	1954	1954	1954	1954	5
478	20241111	122500	26942227	1955	1955	1955	1955	0
479	20241111	122400	26942227	1955	1955	1955	1955	0
480	20241111	122300	26942227	1955	1955	1955	1955	0
481	20241111	122200	26942227	1955	1955	1955	1955	0
482	20241111	122100	26942227	1955	1955	1955	1955	0
483	20241111	122000	26942227	1955	1955	1955	1955	0
484	20241111	121900	26942227	1955	1955	1955	1955	0
485	20241111	121800	26942227	1955	1955	1955	1955	0
486	20241111	121700	26942227	1955	1955	1955	1955	0
487	20241111	121600	26942227	1955	1955	1955	1955	0
488	20241111	121500	26942227	1955	1955	1955	1955	0
489	20241111	121400	26942227	1955	1955	1955	1955	0
490	20241111	121300	26942227	1955	1955	1955	1955	0
491	20241111	121200	26942227	1955	1956	1956	1955	1000
492	20241111	121100	24987214	1956	1956	1956	1956	0
493	20241111	121000	24987214	1956	1956	1956	1956	0
494	20241111	120900	24987214	1956	1956	1956	1956	0
495	20241111	120800	24987214	1956	1956	1956	1956	0
496	20241111	120700	24987214	1956	1956	1956	1956	0
497	20241111	120600	24987214	1956	1956	1956	1956	0
498	20241111	120500	24987214	1956	1956	1956	1956	0
499	20241111	120400	24987214	1956	1956	1956	1956	0
500	20241111	120300	24987214	1956	1956	1956	1956	0
501	20241111	120200	24987214	1956	1956	1956	1956	0
502	20241111	120100	24987214	1956	1956	1956	1956	0
503	20241111	120000	24987214	1956	1956	1956	1956	29
504	20241111	115900	24930490	1956	1956	1956	1956	2
505	20241111	115800	24926578	1960	1960	1960	1960	0
506	20241111	115700	24926578	1960	1962	1962	1960	230
507	20241111	115600	24475548	1962	1958	1962	1958	53
508	20241111	115500	24371708	1959	1953	1959	1953	10
509	20241111	115400	24352139	1953	1952	1953	1950	16
510	20241111	115300	24320904	1952	1952	1952	1952	51
511	20241111	115200	24221352	1952	1952	1952	1952	41
512	20241111	115100	24141320	1952	1952	1952	1952	62
513	20241111	115000	24020296	1952	1952	1952	1952	5
514	20241111	114900	24010536	1951	1951	1951	1951	0
515	20241111	114800	24010536	1951	1951	1951	1951	0
516	20241111	114700	24010536	1951	1951	1951	1951	0
517	20241111	114600	24010536	1951	1951	1951	1951	0
518	20241111	114500	24010536	1951	1951	1951	1951	0
519	20241111	114400	24010536	1951	1951	1951	1951	0
520	20241111	114300	24010536	1951	1951	1951	1951	0
521	20241111	114200	24010536	1951	1951	1951	1951	0
522	20241111	114100	24010536	1951	1951	1951	1951	0
523	20241111	114000	24010536	1951	1951	1951	1951	0
524	20241111	113900	24010536	1951	1951	1951	1951	7
525	20241111	113800	23996879	1959	1960	1962	1959	148
526	20241111	113700	23706654	1958	1957	1959	1957	12
527	20241111	113600	23683159	1958	1953	1958	1953	7
528	20241111	113500	23669465	1952	1952	1952	1952	27
529	20241111	113400	23616761	1950	1950	1950	1950	100
530	20241111	113300	23421761	1950	1950	1950	1950	0
531	20241111	113200	23421761	1950	1950	1950	1950	0
532	20241111	113100	23421761	1950	1950	1950	1950	0
533	20241111	113000	23421761	1950	1950	1950	1950	0
534	20241111	112900	23421761	1950	1950	1950	1950	0
535	20241111	112800	23421761	1950	1950	1950	1950	0
536	20241111	112700	23421761	1950	1950	1950	1950	90
537	20241111	112600	23246261	1950	1950	1950	1950	0
538	20241111	112500	23246261	1950	1950	1950	1950	0
539	20241111	112400	23246261	1950	1950	1950	1950	0
540	20241111	112300	23246261	1950	1950	1950	1950	1
541	20241111	112200	23244311	1950	1950	1950	1950	0
542	20241111	112100	23244311	1950	1950	1950	1950	1026
543	20241111	112000	21243611	1948	1948	1948	1948	2
544	20241111	111900	21239715	1947	1955	1955	1947	200
545	20241111	111800	20850275	1960	1960	1963	1959	609
546	20241111	111700	19656223	1961	1957	1961	1957	25
547	20241111	111600	19607259	1955	1950	1955	1950	341
548	20241111	111500	18942304	1949	1949	1949	1949	0
549	20241111	111400	18942304	1949	1949	1949	1949	0
550	20241111	111300	18942304	1949	1949	1949	1949	31
551	20241111	111200	18881885	1949	1949	1949	1949	25
552	20241111	111100	18833160	1946	1946	1946	1946	0
553	20241111	111000	18833160	1946	1946	1946	1946	0
554	20241111	110900	18833160	1946	1946	1946	1946	0
555	20241111	110800	18833160	1946	1946	1946	1946	2
556	20241111	110700	18829268	1949	1949	1950	1949	11
557	20241111	110600	18807827	1950	1950	1950	1950	0
558	20241111	110500	18807827	1950	1950	1950	1950	0
559	20241111	110400	18807827	1950	1950	1950	1950	0
560	20241111	110300	18807827	1950	1949	1950	1949	11
561	20241111	110200	18786378	1949	1949	1949	1949	1
562	20241111	110100	18784429	1949	1963	1963	1948	712
563	20241111	110000	17388562	1948	1948	1948	1948	0
564	20241111	105900	17388562	1948	1948	1948	1948	0
565	20241111	105800	17388562	1948	1948	1948	1948	1027
566	20241111	105700	15387966	1948	1948	1948	1948	377
567	20241111	105600	14653570	1948	1947	1948	1947	207
568	20241111	105500	14250335	1965	1965	1965	1965	0
569	20241111	105400	14250335	1965	1965	1965	1965	0
570	20241111	105300	14250335	1965	1962	1967	1962	1030
571	20241111	105200	12226379	1956	1949	1956	1949	125
572	20241111	105100	11982653	1949	1949	1949	1949	5
573	20241111	105000	11972908	1947	1947	1947	1947	1
574	20241111	104900	11970961	1945	1944	1945	1943	896
575	20241111	104800	10228252	1944	1944	1944	1944	6
576	20241111	104700	10216588	1947	1947	1947	1947	1
577	20241111	104600	10214641	1949	1949	1949	1949	0
578	20241111	104500	10214641	1949	1949	1949	1949	29
579	20241111	104400	10158120	1949	1950	1950	1949	2131
580	20241111	104300	6003698	1950	1950	1950	1950	0
581	20241111	104200	6003698	1950	1950	1950	1950	0
582	20241111	104100	6003698	1950	1950	1950	1950	0
583	20241111	104000	6003698	1950	1950	1950	1950	0
584	20241111	103900	6003698	1950	1950	1950	1950	0
585	20241111	103800	6003698	1950	1950	1950	1950	0
586	20241111	103700	6003698	1950	1950	1950	1950	0
587	20241111	103600	6003698	1950	1950	1950	1950	0
588	20241111	103500	6003698	1950	1950	1950	1950	0
589	20241111	103400	6003698	1950	1950	1950	1950	0
590	20241111	103300	6003698	1950	1950	1950	1950	0
591	20241111	103200	6003698	1950	1950	1950	1950	0
592	20241111	103100	6003698	1950	1951	1951	1950	137
593	20241111	103000	5736412	1951	1951	1951	1951	0
594	20241111	102900	5736412	1951	1952	1952	1951	945
595	20241111	102800	3891786	1952	1952	1952	1952	0
596	20241111	102700	3891786	1952	1952	1952	1952	0
597	20241111	102600	3891786	1952	1952	1952	1952	0
598	20241111	102500	3891786	1952	1952	1952	1952	0
599	20241111	102400	3891786	1952	1952	1952	1952	0
600	20241111	102300	3891786	1952	1952	1952	1952	0
601	20241111	102200	3891786	1952	1952	1952	1952	0
602	20241111	102100	3891786	1952	1952	1952	1952	0
603	20241111	102000	3891786	1952	1952	1952	1952	0
604	20241111	101900	3891786	1952	1952	1952	1952	0
605	20241111	101800	3891786	1952	1952	1952	1952	20
606	20241111	101700	3852746	1952	1952	1952	1952	0
607	20241111	101600	3852746	1952	1953	1953	1952	400
608	20241111	101500	3071840	1953	1953	1953	1953	0
609	20241111	101400	3071840	1953	1953	1953	1953	0
610	20241111	101300	3071840	1953	1953	1953	1953	0
611	20241111	101200	3071840	1953	1953	1953	1953	0
612	20241111	101100	3071840	1953	1953	1953	1953	0
613	20241111	101000	3071840	1953	1953	1953	1953	0
614	20241111	100900	3071840	1953	1953	1953	1953	0
615	20241111	100800	3071840	1953	1953	1953	1953	4
616	20241111	100700	3064028	1953	1953	1953	1953	0
617	20241111	100600	3064028	1953	1953	1953	1953	0
618	20241111	100500	3064028	1953	1953	1953	1953	0
619	20241111	100400	3064028	1953	1953	1953	1953	5
620	20241111	100300	3054263	1952	1952	1952	1952	5
621	20241111	100200	3044503	1952	1952	1952	1952	0
622	20241111	100100	3044503	1952	1952	1952	1952	0
623	20241111	100000	3044503	1952	1952	1952	1952	0
624	20241111	095900	3044503	1952	1952	1952	1952	0
625	20241111	095800	3044503	1952	1952	1952	1952	0
626	20241111	095700	3044503	1952	1953	1953	1952	100
627	20241111	095600	2849204	1953	1953	1953	1953	0
628	20241111	095500	2849204	1953	1953	1953	1953	0
629	20241111	095400	2849204	1953	1953	1953	1953	0
630	20241111	095300	2849204	1953	1953	1953	1953	0
631	20241111	095200	2849204	1953	1953	1953	1953	0
632	20241111	095100	2849204	1953	1953	1953	1953	3
633	20241111	095000	2843345	1953	1954	1954	1953	100
634	20241111	094900	2647995	1954	1955	1955	1954	63
635	20241111	094800	2524883	1968	1968	1968	1968	0
636	20241111	094700	2524883	1968	1968	1968	1968	0
637	20241111	094600	2524883	1968	1968	1968	1968	0
638	20241111	094500	2524883	1968	1968	1968	1968	0
639	20241111	094400	2524883	1968	1968	1968	1968	0
640	20241111	094300	2524883	1968	1968	1968	1968	1
641	20241111	094200	2522915	1968	1968	1968	1968	50
642	20241111	094100	2424515	1968	1968	1968	1968	3
643	20241111	094000	2418611	1967	1967	1967	1967	0
644	20241111	093900	2418611	1967	1967	1967	1967	50
645	20241111	093800	2320261	1953	1953	1953	1953	0
646	20241111	093700	2320261	1953	1953	1953	1953	0
647	20241111	093600	2320261	1953	1953	1953	1953	0
648	20241111	093500	2320261	1953	1953	1953	1953	0
649	20241111	093400	2320261	1953	1953	1953	1953	0
650	20241111	093300	2320261	1953	1953	1953	1953	0
651	20241111	093200	2320261	1953	1953	1953	1953	0
652	20241111	093100	2320261	1953	1953	1953	1953	0
653	20241111	093000	2320261	1953	1953	1953	1953	0
654	20241111	092900	2320261	1953	1953	1953	1953	0
655	20241111	092800	2320261	1953	1953	1953	1953	0
656	20241111	092700	2320261	1953	1953	1953	1953	0
657	20241111	092600	2320261	1953	1953	1953	1953	0
658	20241111	092500	2320261	1953	1953	1953	1953	0
659	20241111	092400	2320261	1953	1953	1953	1953	0
660	20241111	092300	2320261	1953	1953	1953	1953	0
661	20241111	092200	2320261	1953	1953	1953	1953	0
662	20241111	092100	2320261	1953	1953	1953	1953	0
663	20241111	092000	2320261	1953	1953	1953	1953	0
664	20241111	091900	2320261	1953	1953	1953	1953	400
665	20241111	091800	1539061	1960	1960	1960	1960	0
666	20241111	091700	1539061	1960	1968	1968	1960	625
667	20241111	091600	309069	1968	1968	1968	1968	0
668	20241111	091500	309069	1968	1968	1968	1968	0
669	20241111	091400	309069	1968	1968	1968	1968	0
670	20241111	091300	309069	1968	1968	1968	1968	0
671	20241111	091200	309069	1968	1968	1968	1968	0
672	20241111	091100	309069	1968	1969	1969	1968	16
673	20241111	091000	277575	1968	1968	1968	1968	100
674	20241111	090900	80775	1968	1968	1968	1968	0
675	20241111	090800	80775	1968	1968	1968	1968	0
676	20241111	090700	80775	1968	1968	1968	1968	0
677	20241111	090600	80775	1968	1968	1968	1968	1
678	20241111	090500	78807	1971	1971	1971	1971	0
679	20241111	090400	78807	1971	1971	1971	1971	0
680	20241111	090300	78807	1971	1971	1971	1971	0
681	20241111	090200	78807	1971	1971	1971	1971	0
682	20241111	090100	78807	1971	1971	1971	1971	0
683	20241111	090000	78807	1971	1969	1971	1969	40