KissMeData/071850/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	193600	20576707	1980	1980	1980	1980	193
3	20231122	193500	20576707	1980	1980	1980	1980	0
4	20231122	193400	20576707	1980	1980	1980	1980	0
5	20231122	193300	20576707	1980	1980	1980	1980	0
6	20231122	193200	20576707	1980	1980	1980	1980	0
7	20231122	193100	20576707	1980	1980	1980	1980	0
8	20231122	193000	20576707	1980	1980	1980	1980	0
9	20231122	192900	20576707	1980	1980	1980	1980	0
10	20231122	192800	20576707	1980	1980	1980	1980	0
11	20231122	192700	20576707	1980	1980	1980	1980	0
12	20231122	192600	20576707	1980	1980	1980	1980	0
13	20231122	192500	20576707	1980	1980	1980	1980	0
14	20231122	192400	20576707	1980	1980	1980	1980	0
15	20231122	192300	20576707	1980	1980	1980	1980	0
16	20231122	192200	20576707	1980	1980	1980	1980	0
17	20231122	192100	20576707	1980	1980	1980	1980	0
18	20231122	192000	20576707	1980	1980	1980	1980	0
19	20231122	191900	20576707	1980	1980	1980	1980	0
20	20231122	191800	20576707	1980	1980	1980	1980	0
21	20231122	191700	20576707	1980	1980	1980	1980	0
22	20231122	191600	20576707	1980	1980	1980	1980	0
23	20231122	191500	20576707	1980	1980	1980	1980	0
24	20231122	191400	20576707	1980	1980	1980	1980	0
25	20231122	191300	20576707	1980	1980	1980	1980	0
26	20231122	191200	20576707	1980	1980	1980	1980	0
27	20231122	191100	20576707	1980	1980	1980	1980	0
28	20231122	191000	20576707	1980	1980	1980	1980	0
29	20231122	190900	20576707	1980	1980	1980	1980	0
30	20231122	190800	20576707	1980	1980	1980	1980	0
31	20231122	190700	20576707	1980	1980	1980	1980	0
32	20231122	190600	20576707	1980	1980	1980	1980	193
33	20231122	190500	20576707	1980	1980	1980	1980	0
34	20231122	190400	20576707	1980	1980	1980	1980	0
35	20231122	190300	20576707	1980	1980	1980	1980	0
36	20231122	190200	20576707	1980	1980	1980	1980	0
37	20231122	190100	20576707	1980	1980	1980	1980	0
38	20231122	190000	20576707	1980	1980	1980	1980	0
39	20231122	185900	20576707	1980	1980	1980	1980	0
40	20231122	185800	20576707	1980	1980	1980	1980	0
41	20231122	185700	20576707	1980	1980	1980	1980	0
42	20231122	185600	20576707	1980	1980	1980	1980	0
43	20231122	185500	20576707	1980	1980	1980	1980	0
44	20231122	185400	20576707	1980	1980	1980	1980	0
45	20231122	185300	20576707	1980	1980	1980	1980	0
46	20231122	185200	20576707	1980	1980	1980	1980	0
47	20231122	185100	20576707	1980	1980	1980	1980	0
48	20231122	185000	20576707	1980	1980	1980	1980	0
49	20231122	184900	20576707	1980	1980	1980	1980	0
50	20231122	184800	20576707	1980	1980	1980	1980	0
51	20231122	184700	20576707	1980	1980	1980	1980	0
52	20231122	184600	20576707	1980	1980	1980	1980	0
53	20231122	184500	20576707	1980	1980	1980	1980	0
54	20231122	184400	20576707	1980	1980	1980	1980	0
55	20231122	184300	20576707	1980	1980	1980	1980	0
56	20231122	184200	20576707	1980	1980	1980	1980	0
57	20231122	184100	20576707	1980	1980	1980	1980	0
58	20231122	184000	20576707	1980	1980	1980	1980	0
59	20231122	183900	20576707	1980	1980	1980	1980	0
60	20231122	183800	20576707	1980	1980	1980	1980	0
61	20231122	183700	20576707	1980	1980	1980	1980	0
62	20231122	183600	20576707	1980	1980	1980	1980	193
63	20231122	183500	20576707	1980	1980	1980	1980	0
64	20231122	183400	20576707	1980	1980	1980	1980	0
65	20231122	183300	20576707	1980	1980	1980	1980	0
66	20231122	183200	20576707	1980	1980	1980	1980	0
67	20231122	183100	20576707	1980	1980	1980	1980	0
68	20231122	183000	20576707	1980	1980	1980	1980	0
69	20231122	182900	20576707	1980	1980	1980	1980	0
70	20231122	182800	20576707	1980	1980	1980	1980	0
71	20231122	182700	20576707	1980	1980	1980	1980	0
72	20231122	182600	20576707	1980	1980	1980	1980	0
73	20231122	182500	20576707	1980	1980	1980	1980	0
74	20231122	182400	20576707	1980	1980	1980	1980	0
75	20231122	182300	20576707	1980	1980	1980	1980	0
76	20231122	182200	20576707	1980	1980	1980	1980	0
77	20231122	182100	20576707	1980	1980	1980	1980	0
78	20231122	182000	20576707	1980	1980	1980	1980	0
79	20231122	181900	20576707	1980	1980	1980	1980	0
80	20231122	181800	20576707	1980	1980	1980	1980	0
81	20231122	181700	20576707	1980	1980	1980	1980	0
82	20231122	181600	20576707	1980	1980	1980	1980	0
83	20231122	181500	20576707	1980	1980	1980	1980	0
84	20231122	181400	20576707	1980	1980	1980	1980	0
85	20231122	181300	20576707	1980	1980	1980	1980	0
86	20231122	181200	20576707	1980	1980	1980	1980	0
87	20231122	181100	20576707	1980	1980	1980	1980	0
88	20231122	181000	20576707	1980	1980	1980	1980	0
89	20231122	180900	20576707	1980	1980	1980	1980	0
90	20231122	180800	20576707	1980	1980	1980	1980	0
91	20231122	180700	20576707	1980	1980	1980	1980	0
92	20231122	180600	20576707	1980	1980	1980	1980	193
93	20231122	180500	20576707	1980	1980	1980	1980	0
94	20231122	180400	20576707	1980	1980	1980	1980	0
95	20231122	180300	20576707	1980	1980	1980	1980	0
96	20231122	180200	20576707	1980	1980	1980	1980	0
97	20231122	180100	20576707	1980	1980	1980	1980	0
98	20231122	180000	20576707	1980	1980	1980	1980	0
99	20231122	175900	20576707	1980	1980	1980	1980	0
100	20231122	175800	20576707	1980	1980	1980	1980	0
101	20231122	175700	20576707	1980	1980	1980	1980	0
102	20231122	175600	20576707	1980	1980	1980	1980	0
103	20231122	175500	20576707	1980	1980	1980	1980	0
104	20231122	175400	20576707	1980	1980	1980	1980	0
105	20231122	175300	20576707	1980	1980	1980	1980	0
106	20231122	175200	20576707	1980	1980	1980	1980	0
107	20231122	175100	20576707	1980	1980	1980	1980	0
108	20231122	175000	20576707	1980	1980	1980	1980	0
109	20231122	174900	20576707	1980	1980	1980	1980	0
110	20231122	174800	20576707	1980	1980	1980	1980	0
111	20231122	174700	20576707	1980	1980	1980	1980	0
112	20231122	174600	20576707	1980	1980	1980	1980	0
113	20231122	174500	20576707	1980	1980	1980	1980	0
114	20231122	174400	20576707	1980	1980	1980	1980	0
115	20231122	174300	20576707	1980	1980	1980	1980	0
116	20231122	174200	20576707	1980	1980	1980	1980	0
117	20231122	174100	20576707	1980	1980	1980	1980	0
118	20231122	174000	20576707	1980	1980	1980	1980	0
119	20231122	173900	20576707	1980	1980	1980	1980	0
120	20231122	173800	20576707	1980	1980	1980	1980	0
121	20231122	173700	20576707	1980	1980	1980	1980	0
122	20231122	173600	20576707	1980	1980	1980	1980	193
123	20231122	173500	20576707	1980	1980	1980	1980	0
124	20231122	173400	20576707	1980	1980	1980	1980	0
125	20231122	173300	20576707	1980	1980	1980	1980	0
126	20231122	173200	20576707	1980	1980	1980	1980	0
127	20231122	173100	20576707	1980	1980	1980	1980	0
128	20231122	173000	20576707	1980	1980	1980	1980	0
129	20231122	172900	20576707	1980	1980	1980	1980	0
130	20231122	172800	20576707	1980	1980	1980	1980	0
131	20231122	172700	20576707	1980	1980	1980	1980	0
132	20231122	172600	20576707	1980	1980	1980	1980	0
133	20231122	172500	20576707	1980	1980	1980	1980	0
134	20231122	172400	20576707	1980	1980	1980	1980	0
135	20231122	172300	20576707	1980	1980	1980	1980	0
136	20231122	172200	20576707	1980	1980	1980	1980	0
137	20231122	172100	20576707	1980	1980	1980	1980	0
138	20231122	172000	20576707	1980	1980	1980	1980	0
139	20231122	171900	20576707	1980	1980	1980	1980	0
140	20231122	171800	20576707	1980	1980	1980	1980	0
141	20231122	171700	20576707	1980	1980	1980	1980	0
142	20231122	171600	20576707	1980	1980	1980	1980	0
143	20231122	171500	20576707	1980	1980	1980	1980	0
144	20231122	171400	20576707	1980	1980	1980	1980	0
145	20231122	171300	20576707	1980	1980	1980	1980	0
146	20231122	171200	20576707	1980	1980	1980	1980	0
147	20231122	171100	20576707	1980	1980	1980	1980	0
148	20231122	171000	20576707	1980	1980	1980	1980	0
149	20231122	170900	20576707	1980	1980	1980	1980	0
150	20231122	170800	20576707	1980	1980	1980	1980	0
151	20231122	170700	20576707	1980	1980	1980	1980	0
152	20231122	170600	20576707	1980	1980	1980	1980	193
153	20231122	170500	20576707	1980	1980	1980	1980	0
154	20231122	170400	20576707	1980	1980	1980	1980	0
155	20231122	170300	20576707	1980	1980	1980	1980	0
156	20231122	170200	20576707	1980	1980	1980	1980	0
157	20231122	170100	20576707	1980	1980	1980	1980	0
158	20231122	170000	20576707	1980	1980	1980	1980	0
159	20231122	165900	20576707	1980	1980	1980	1980	0
160	20231122	165800	20576707	1980	1980	1980	1980	0
161	20231122	165700	20576707	1980	1980	1980	1980	0
162	20231122	165600	20576707	1980	1980	1980	1980	0
163	20231122	165500	20576707	1980	1980	1980	1980	0
164	20231122	165400	20576707	1980	1980	1980	1980	0
165	20231122	165300	20576707	1980	1980	1980	1980	0
166	20231122	165200	20576707	1980	1980	1980	1980	0
167	20231122	165100	20576707	1980	1980	1980	1980	0
168	20231122	165000	20576707	1980	1980	1980	1980	0
169	20231122	164900	20576707	1980	1980	1980	1980	0
170	20231122	164800	20576707	1980	1980	1980	1980	0
171	20231122	164700	20576707	1980	1980	1980	1980	0
172	20231122	164600	20576707	1980	1980	1980	1980	0
173	20231122	164500	20576707	1980	1980	1980	1980	0
174	20231122	164400	20576707	1980	1980	1980	1980	0
175	20231122	164300	20576707	1980	1980	1980	1980	0
176	20231122	164200	20576707	1980	1980	1980	1980	0
177	20231122	164100	20576707	1980	1980	1980	1980	0
178	20231122	164000	20576707	1980	1980	1980	1980	0
179	20231122	163900	20576707	1980	1980	1980	1980	0
180	20231122	163800	20576707	1980	1980	1980	1980	0
181	20231122	163700	20576707	1980	1980	1980	1980	0
182	20231122	163600	20576707	1980	1980	1980	1980	193
183	20231122	163500	20576707	1980	1980	1980	1980	0
184	20231122	163400	20576707	1980	1980	1980	1980	0
185	20231122	163300	20576707	1980	1980	1980	1980	0
186	20231122	163200	20576707	1980	1980	1980	1980	0
187	20231122	163100	20576707	1980	1980	1980	1980	0
188	20231122	163000	20576707	1980	1980	1980	1980	0
189	20231122	162900	20576707	1980	1980	1980	1980	0
190	20231122	162800	20576707	1980	1980	1980	1980	0
191	20231122	162700	20576707	1980	1980	1980	1980	0
192	20231122	162600	20576707	1980	1980	1980	1980	0
193	20231122	162500	20576707	1980	1980	1980	1980	0
194	20231122	162400	20576707	1980	1980	1980	1980	0
195	20231122	162300	20576707	1980	1980	1980	1980	0
196	20231122	162200	20576707	1980	1980	1980	1980	0
197	20231122	162100	20576707	1980	1980	1980	1980	0
198	20231122	162000	20576707	1980	1980	1980	1980	0
199	20231122	161900	20576707	1980	1980	1980	1980	0
200	20231122	161800	20576707	1980	1980	1980	1980	0
201	20231122	161700	20576707	1980	1980	1980	1980	0
202	20231122	161600	20576707	1980	1980	1980	1980	0
203	20231122	161500	20576707	1980	1980	1980	1980	0
204	20231122	161400	20576707	1980	1980	1980	1980	0
205	20231122	161300	20576707	1980	1980	1980	1980	0
206	20231122	161200	20576707	1980	1980	1980	1980	0
207	20231122	161100	20576707	1980	1980	1980	1980	0
208	20231122	161000	20576707	1980	1980	1980	1980	0
209	20231122	160900	20576707	1980	1980	1980	1980	0
210	20231122	160800	20576707	1980	1980	1980	1980	0
211	20231122	160700	20576707	1980	1980	1980	1980	0
212	20231122	160600	20576707	1980	1980	1980	1980	193
213	20231122	160500	20576707	1980	1980	1980	1980	0
214	20231122	160400	20576707	1980	1980	1980	1980	0
215	20231122	160300	20576707	1980	1980	1980	1980	0
216	20231122	160200	20576707	1980	1980	1980	1980	0
217	20231122	160100	20576707	1980	1980	1980	1980	0
218	20231122	160000	20576707	1980	1980	1980	1980	0
219	20231122	155900	20576707	1980	1980	1980	1980	0
220	20231122	155800	20576707	1980	1980	1980	1980	0
221	20231122	155700	20576707	1980	1980	1980	1980	0
222	20231122	155600	20576707	1980	1980	1980	1980	0
223	20231122	155500	20576707	1980	1980	1980	1980	0
224	20231122	155400	20576707	1980	1980	1980	1980	0
225	20231122	155300	20576707	1980	1980	1980	1980	0
226	20231122	155200	20576707	1980	1980	1980	1980	0
227	20231122	155100	20576707	1980	1980	1980	1980	0
228	20231122	155000	20576707	1980	1980	1980	1980	0
229	20231122	154900	20576707	1980	1980	1980	1980	0
230	20231122	154800	20576707	1980	1980	1980	1980	0
231	20231122	154700	20576707	1980	1980	1980	1980	0
232	20231122	154600	20576707	1980	1980	1980	1980	0
233	20231122	154500	20576707	1980	1980	1980	1980	0
234	20231122	154400	20576707	1980	1980	1980	1980	0
235	20231122	154300	20576707	1980	1980	1980	1980	0
236	20231122	154200	20576707	1980	1980	1980	1980	0
237	20231122	154100	20576707	1980	1980	1980	1980	0
238	20231122	154000	20576707	1980	1980	1980	1980	0
239	20231122	153900	20576707	1980	1980	1980	1980	0
240	20231122	153800	20576707	1980	1980	1980	1980	0
241	20231122	153700	20576707	1980	1980	1980	1980	0
242	20231122	153600	20576707	1980	1980	1980	1980	193
243	20231122	153500	20576707	1980	1980	1980	1980	0
244	20231122	153400	20576707	1980	1980	1980	1980	0
245	20231122	153300	20576707	1980	1980	1980	1980	0
246	20231122	153200	20576707	1980	1980	1980	1980	0
247	20231122	153100	20576707	1980	1980	1980	1980	0
248	20231122	153000	20576707	1980	1980	1980	1980	193
249	20231122	152900	20194567	1979	1979	1979	1979	0
250	20231122	152800	20194567	1979	1979	1979	1979	0
251	20231122	152700	20194567	1979	1979	1979	1979	0
252	20231122	152600	20194567	1979	1979	1979	1979	0
253	20231122	152500	20194567	1979	1979	1979	1979	0
254	20231122	152400	20194567	1979	1979	1979	1979	0
255	20231122	152300	20194567	1979	1979	1979	1979	0
256	20231122	152200	20194567	1979	1979	1979	1979	0
257	20231122	152100	20194567	1979	1979	1979	1979	0
258	20231122	152000	20194567	1979	1979	1979	1979	0
259	20231122	151900	20194567	1979	1979	1979	1979	0
260	20231122	151800	20194567	1979	1979	1979	1979	0
261	20231122	151700	20194567	1979	1979	1979	1979	0
262	20231122	151600	20194567	1979	1979	1979	1979	0
263	20231122	151500	20194567	1979	1979	1979	1979	0
264	20231122	151400	20194567	1979	1979	1979	1979	0
265	20231122	151300	20194567	1979	1979	1979	1979	0
266	20231122	151200	20194567	1979	1979	1979	1979	0
267	20231122	151100	20194567	1979	1979	1979	1979	0
268	20231122	151000	20194567	1979	1979	1979	1979	0
269	20231122	150900	20194567	1979	1979	1979	1979	0
270	20231122	150800	20194567	1979	1979	1979	1979	0
271	20231122	150700	20194567	1979	1979	1979	1979	0
272	20231122	150600	20194567	1979	1979	1979	1979	0
273	20231122	150500	20194567	1979	1979	1979	1979	0
274	20231122	150400	20194567	1979	1979	1979	1979	0
275	20231122	150300	20194567	1979	1979	1979	1979	0
276	20231122	150200	20194567	1979	1979	1979	1979	0
277	20231122	150100	20194567	1979	1979	1979	1979	0
278	20231122	150000	20194567	1979	1968	1979	1965	97
279	20231122	145900	20003790	1981	1981	1981	1981	0
280	20231122	145800	20003790	1981	1981	1981	1981	0
281	20231122	145700	20003790	1981	1981	1981	1981	0
282	20231122	145600	20003790	1981	1981	1981	1981	1
283	20231122	145500	20001809	1969	1969	1969	1969	0
284	20231122	145400	20001809	1969	1969	1969	1969	0
285	20231122	145300	20001809	1969	1969	1969	1969	0
286	20231122	145200	20001809	1969	1969	1969	1969	0
287	20231122	145100	20001809	1969	1969	1969	1969	0
288	20231122	145000	20001809	1969	1969	1969	1969	0
289	20231122	144900	20001809	1969	1969	1969	1969	0
290	20231122	144800	20001809	1969	1969	1969	1969	0
291	20231122	144700	20001809	1969	1969	1969	1969	0
292	20231122	144600	20001809	1969	1969	1969	1969	0
293	20231122	144500	20001809	1969	1974	1974	1969	95
294	20231122	144400	19814605	1977	1977	1977	1977	0
295	20231122	144300	19814605	1977	1977	1977	1977	0
296	20231122	144200	19814605	1977	1977	1977	1977	0
297	20231122	144100	19814605	1977	1977	1977	1977	0
298	20231122	144000	19814605	1977	1977	1977	1977	0
299	20231122	143900	19814605	1977	1969	1982	1969	23
300	20231122	143800	19769144	1980	1980	1980	1980	0
301	20231122	143700	19769144	1980	1980	1980	1980	0
302	20231122	143600	19769144	1980	1980	1980	1980	0
303	20231122	143500	19769144	1980	1980	1980	1980	0
304	20231122	143400	19769144	1980	1980	1980	1980	0
305	20231122	143300	19769144	1980	1980	1980	1980	20
306	20231122	143200	19729544	1969	1969	1969	1969	0
307	20231122	143100	19729544	1969	1969	1969	1969	1062
308	20231122	143000	17638466	1968	1973	1973	1968	95
309	20231122	142900	17451408	1981	1981	1981	1981	0
310	20231122	142800	17451408	1981	1981	1981	1981	0
311	20231122	142700	17451408	1981	1981	1981	1981	0
312	20231122	142600	17451408	1981	1981	1981	1981	0
313	20231122	142500	17451408	1981	1981	1981	1981	0
314	20231122	142400	17451408	1981	1973	1981	1973	3
315	20231122	142300	17445479	1972	1972	1972	1972	0
316	20231122	142200	17445479	1972	1972	1972	1972	0
317	20231122	142100	17445479	1972	1972	1972	1972	0
318	20231122	142000	17445479	1972	1972	1972	1972	0
319	20231122	141900	17445479	1972	1972	1972	1972	0
320	20231122	141800	17445479	1972	1972	1972	1972	0
321	20231122	141700	17445479	1972	1972	1972	1972	0
322	20231122	141600	17445479	1972	1972	1972	1972	0
323	20231122	141500	17445479	1972	1977	1977	1972	95
324	20231122	141400	17258008	1979	1979	1979	1979	0
325	20231122	141300	17258008	1979	1979	1979	1979	0
326	20231122	141200	17258008	1979	1979	1979	1979	12
327	20231122	141100	17234260	1979	1979	1979	1979	6
328	20231122	141000	17222386	1979	1969	1979	1969	4
329	20231122	140900	17214489	1982	1969	1982	1969	240
330	20231122	140800	16741600	1970	1964	1970	1964	16
331	20231122	140700	16710095	1961	1961	1961	1961	0
332	20231122	140600	16710095	1961	1961	1961	1961	0
333	20231122	140500	16710095	1961	1961	1961	1961	0
334	20231122	140400	16710095	1961	1961	1961	1961	0
335	20231122	140300	16710095	1961	1961	1961	1961	0
336	20231122	140200	16710095	1961	1961	1961	1961	0
337	20231122	140100	16710095	1961	1961	1961	1961	0
338	20231122	140000	16710095	1961	1962	1962	1961	95
339	20231122	135900	16523790	1961	1961	1961	1961	0
340	20231122	135800	16523790	1961	1961	1961	1961	0
341	20231122	135700	16523790	1961	1961	1961	1961	0
342	20231122	135600	16523790	1961	1961	1961	1961	0
343	20231122	135500	16523790	1961	1961	1961	1961	0
344	20231122	135400	16523790	1961	1961	1961	1961	0
345	20231122	135300	16523790	1961	1961	1961	1961	0
346	20231122	135200	16523790	1961	1961	1961	1961	0
347	20231122	135100	16523790	1961	1961	1961	1961	0
348	20231122	135000	16523790	1961	1961	1961	1961	0
349	20231122	134900	16523790	1961	1961	1961	1961	0
350	20231122	134800	16523790	1961	1961	1961	1961	0
351	20231122	134700	16523790	1961	1961	1961	1961	0
352	20231122	134600	16523790	1961	1961	1961	1961	0
353	20231122	134500	16523790	1961	1961	1961	1961	95
354	20231122	134400	16337495	1970	1970	1970	1970	0
355	20231122	134300	16337495	1970	1970	1970	1970	0
356	20231122	134200	16337495	1970	1970	1970	1970	0
357	20231122	134100	16337495	1970	1970	1970	1970	0
358	20231122	134000	16337495	1970	1970	1970	1970	0
359	20231122	133900	16337495	1970	1970	1970	1970	0
360	20231122	133800	16337495	1970	1970	1970	1970	0
361	20231122	133700	16337495	1970	1963	1970	1963	19
362	20231122	133600	16300072	1961	1961	1961	1961	0
363	20231122	133500	16300072	1961	1961	1961	1961	0
364	20231122	133400	16300072	1961	1961	1961	1961	0
365	20231122	133300	16300072	1961	1961	1961	1961	0
366	20231122	133200	16300072	1961	1961	1961	1961	0
367	20231122	133100	16300072	1961	1961	1961	1961	0
368	20231122	133000	16300072	1961	1963	1963	1961	95
369	20231122	132900	16113695	1963	1963	1963	1963	0
370	20231122	132800	16113695	1963	1963	1963	1963	0
371	20231122	132700	16113695	1963	1963	1963	1963	0
372	20231122	132600	16113695	1963	1963	1963	1963	0
373	20231122	132500	16113695	1963	1963	1963	1963	0
374	20231122	132400	16113695	1963	1963	1963	1963	0
375	20231122	132300	16113695	1963	1963	1963	1963	0
376	20231122	132200	16113695	1963	1963	1963	1963	0
377	20231122	132100	16113695	1963	1963	1963	1963	0
378	20231122	132000	16113695	1963	1963	1963	1963	0
379	20231122	131900	16113695	1963	1963	1963	1963	0
380	20231122	131800	16113695	1963	1963	1963	1963	0
381	20231122	131700	16113695	1963	1963	1963	1963	0
382	20231122	131600	16113695	1963	1963	1963	1963	0
383	20231122	131500	16113695	1963	1965	1965	1963	95
384	20231122	131400	15927192	1965	1965	1965	1965	92
385	20231122	131300	15746412	1965	1965	1965	1965	1
386	20231122	131200	15744447	1963	1963	1963	1963	0
387	20231122	131100	15744447	1963	1963	1963	1963	0
388	20231122	131000	15744447	1963	1963	1963	1963	0
389	20231122	130900	15744447	1963	1963	1963	1963	0
390	20231122	130800	15744447	1963	1963	1963	1963	0
391	20231122	130700	15744447	1963	1963	1963	1963	0
392	20231122	130600	15744447	1963	1963	1963	1963	0
393	20231122	130500	15744447	1963	1963	1963	1963	0
394	20231122	130400	15744447	1963	1963	1963	1963	0
395	20231122	130300	15744447	1963	1963	1963	1963	1
396	20231122	130200	15742484	1962	1962	1962	1962	0
397	20231122	130100	15742484	1962	1962	1962	1962	0
398	20231122	130000	15742484	1962	1967	1967	1962	95
399	20231122	125900	15556028	1969	1969	1969	1969	0
400	20231122	125800	15556028	1969	1969	1969	1969	0
401	20231122	125700	15556028	1969	1969	1969	1969	0
402	20231122	125600	15556028	1969	1969	1969	1969	0
403	20231122	125500	15556028	1969	1969	1969	1969	0
404	20231122	125400	15556028	1969	1969	1969	1969	0
405	20231122	125300	15556028	1969	1969	1969	1969	0
406	20231122	125200	15556028	1969	1969	1969	1969	0
407	20231122	125100	15556028	1969	1969	1969	1969	0
408	20231122	125000	15556028	1969	1966	1969	1966	13
409	20231122	124900	15530454	1960	1960	1970	1960	12
410	20231122	124800	15506846	1961	1961	1961	1961	0
411	20231122	124700	15506846	1961	1961	1961	1961	0
412	20231122	124600	15506846	1961	1961	1961	1961	0
413	20231122	124500	15506846	1961	1966	1966	1961	95
414	20231122	124400	15320495	1968	1968	1968	1968	0
415	20231122	124300	15320495	1968	1968	1968	1968	0
416	20231122	124200	15320495	1968	1968	1968	1968	0
417	20231122	124100	15320495	1968	1968	1968	1968	0
418	20231122	124000	15320495	1968	1968	1968	1968	0
419	20231122	123900	15320495	1968	1968	1968	1968	0
420	20231122	123800	15320495	1968	1968	1968	1968	0
421	20231122	123700	15320495	1968	1968	1968	1968	0
422	20231122	123600	15320495	1968	1968	1968	1968	152
423	20231122	123500	15021359	1966	1966	1966	1966	0
424	20231122	123400	15021359	1966	1966	1966	1966	0
425	20231122	123300	15021359	1966	1966	1966	1966	0
426	20231122	123200	15021359	1966	1966	1966	1966	0
427	20231122	123100	15021359	1966	1966	1966	1966	0
428	20231122	123000	15021359	1966	1966	1966	1966	0
429	20231122	122900	15021359	1966	1966	1966	1966	0
430	20231122	122800	15021359	1966	1966	1966	1966	0
431	20231122	122700	15021359	1966	1966	1966	1966	0
432	20231122	122600	15021359	1966	1966	1966	1966	0
433	20231122	122500	15021359	1966	1966	1966	1966	0
434	20231122	122400	15021359	1966	1966	1966	1966	0
435	20231122	122300	15021359	1966	1966	1966	1966	0
436	20231122	122200	15021359	1966	1966	1966	1966	0
437	20231122	122100	15021359	1966	1966	1966	1966	0
438	20231122	122000	15021359	1966	1966	1966	1966	0
439	20231122	121900	15021359	1966	1966	1966	1966	0
440	20231122	121800	15021359	1966	1966	1966	1966	0
441	20231122	121700	15021359	1966	1966	1966	1966	0
442	20231122	121600	15021359	1966	1966	1966	1966	0
443	20231122	121500	15021359	1966	1966	1966	1966	1
444	20231122	121400	15019393	1968	1968	1968	1968	0
445	20231122	121300	15019393	1968	1968	1968	1968	0
446	20231122	121200	15019393	1968	1968	1968	1968	0
447	20231122	121100	15019393	1968	1968	1968	1968	0
448	20231122	121000	15019393	1968	1968	1968	1968	0
449	20231122	120900	15019393	1968	1968	1968	1968	0
450	20231122	120800	15019393	1968	1968	1968	1968	0
451	20231122	120700	15019393	1968	1968	1968	1968	0
452	20231122	120600	15019393	1968	1968	1968	1968	0
453	20231122	120500	15019393	1968	1968	1968	1968	0
454	20231122	120400	15019393	1968	1968	1968	1968	0
455	20231122	120300	15019393	1968	1968	1968	1968	0
456	20231122	120200	15019393	1968	1968	1968	1968	0
457	20231122	120100	15019393	1968	1968	1968	1968	0
458	20231122	120000	15019393	1968	1968	1968	1968	0
459	20231122	115900	15019393	1968	1968	1968	1968	0
460	20231122	115800	15019393	1968	1968	1968	1968	1
461	20231122	115700	15017425	1968	1968	1968	1968	0
462	20231122	115600	15017425	1968	1968	1968	1968	0
463	20231122	115500	15017425	1968	1968	1968	1968	1
464	20231122	115400	15015457	1969	1969	1969	1969	0
465	20231122	115300	15015457	1969	1968	1969	1968	5
466	20231122	115200	15005613	1965	1962	1970	1962	243
467	20231122	115100	14526923	1962	1962	1962	1962	1
468	20231122	115000	14524961	1960	1960	1960	1960	0
469	20231122	114900	14524961	1960	1960	1960	1960	0
470	20231122	114800	14524961	1960	1960	1960	1960	1
471	20231122	114700	14523001	1960	1960	1960	1960	1
472	20231122	114600	14521041	1961	1961	1961	1961	0
473	20231122	114500	14521041	1961	1961	1961	1961	0
474	20231122	114400	14521041	1961	1961	1961	1961	2
475	20231122	114300	14517119	1961	1961	1961	1961	2
476	20231122	114200	14513197	1961	1961	1961	1961	2
477	20231122	114100	14509275	1969	1960	1969	1960	148
478	20231122	114000	14217872	1960	1960	1960	1960	0
479	20231122	113900	14217872	1960	1960	1960	1960	0
480	20231122	113800	14217872	1960	1960	1960	1960	0
481	20231122	113700	14217872	1960	1962	1962	1960	2
482	20231122	113600	14213950	1960	1960	1960	1960	0
483	20231122	113500	14213950	1960	1960	1960	1960	1
484	20231122	113400	14211990	1960	1960	1960	1960	5
485	20231122	113300	14202190	1960	1960	1960	1960	0
486	20231122	113200	14202190	1960	1960	1960	1960	1
487	20231122	113100	14200230	1960	1960	1960	1960	0
488	20231122	113000	14200230	1960	1960	1960	1960	1
489	20231122	112900	14198270	1960	1960	1960	1960	0
490	20231122	112800	14198270	1960	1960	1960	1960	0
491	20231122	112700	14198270	1960	1960	1960	1960	1
492	20231122	112600	14196310	1960	1960	1960	1960	0
493	20231122	112500	14196310	1960	1960	1960	1960	0
494	20231122	112400	14196310	1960	1960	1960	1960	1
495	20231122	112300	14194350	1960	1960	1960	1960	0
496	20231122	112200	14194350	1960	1960	1960	1960	0
497	20231122	112100	14194350	1960	1960	1960	1960	1
498	20231122	112000	14192390	1960	1960	1960	1960	0
499	20231122	111900	14192390	1960	1960	1960	1960	0
500	20231122	111800	14192390	1960	1958	1960	1958	4
501	20231122	111700	14184556	1957	1957	1957	1957	1
502	20231122	111600	14182599	1957	1957	1957	1957	0
503	20231122	111500	14182599	1957	1957	1957	1957	507
504	20231122	111400	13190400	1957	1957	1957	1957	2
505	20231122	111300	13186486	1957	1957	1957	1957	2
506	20231122	111200	13182572	1955	1955	1955	1955	0
507	20231122	111100	13182572	1955	1964	1964	1955	5451
508	20231122	111000	2512600	1965	1965	1965	1965	0
509	20231122	110900	2512600	1965	1965	1965	1965	0
510	20231122	110800	2512600	1965	1965	1965	1965	0
511	20231122	110700	2512600	1965	1965	1965	1965	0
512	20231122	110600	2512600	1965	1965	1965	1965	0
513	20231122	110500	2512600	1965	1965	1965	1965	0
514	20231122	110400	2512600	1965	1965	1965	1965	0
515	20231122	110300	2512600	1965	1965	1965	1965	0
516	20231122	110200	2512600	1965	1965	1965	1965	0
517	20231122	110100	2512600	1965	1965	1965	1965	0
518	20231122	110000	2512600	1965	1965	1965	1965	0
519	20231122	105900	2512600	1965	1965	1965	1965	0
520	20231122	105800	2512600	1965	1965	1965	1965	0
521	20231122	105700	2512600	1965	1965	1965	1965	0
522	20231122	105600	2512600	1965	1965	1965	1965	0
523	20231122	105500	2512600	1965	1965	1965	1965	0
524	20231122	105400	2512600	1965	1965	1965	1965	0
525	20231122	105300	2512600	1965	1965	1965	1965	0
526	20231122	105200	2512600	1965	1965	1965	1965	0
527	20231122	105100	2512600	1965	1965	1965	1965	0
528	20231122	105000	2512600	1965	1965	1965	1965	0
529	20231122	104900	2512600	1965	1965	1965	1965	0
530	20231122	104800	2512600	1965	1965	1965	1965	0
531	20231122	104700	2512600	1965	1965	1965	1965	0
532	20231122	104600	2512600	1965	1965	1965	1965	0
533	20231122	104500	2512600	1965	1965	1965	1965	0
534	20231122	104400	2512600	1965	1965	1965	1965	0
535	20231122	104300	2512600	1965	1965	1965	1965	0
536	20231122	104200	2512600	1965	1965	1965	1965	0
537	20231122	104100	2512600	1965	1965	1965	1965	0
538	20231122	104000	2512600	1965	1965	1965	1965	0
539	20231122	103900	2512600	1965	1965	1965	1965	0
540	20231122	103800	2512600	1965	1965	1965	1965	0
541	20231122	103700	2512600	1965	1965	1965	1965	0
542	20231122	103600	2512600	1965	1965	1965	1965	0
543	20231122	103500	2512600	1965	1965	1965	1965	0
544	20231122	103400	2512600	1965	1965	1965	1965	0
545	20231122	103300	2512600	1965	1965	1965	1965	0
546	20231122	103200	2512600	1965	1965	1965	1965	0
547	20231122	103100	2512600	1965	1965	1965	1965	0
548	20231122	103000	2512600	1965	1965	1965	1965	0
549	20231122	102900	2512600	1965	1965	1965	1965	0
550	20231122	102800	2512600	1965	1965	1965	1965	0
551	20231122	102700	2512600	1965	1965	1965	1965	0
552	20231122	102600	2512600	1965	1965	1965	1965	0
553	20231122	102500	2512600	1965	1965	1965	1965	0
554	20231122	102400	2512600	1965	1965	1965	1965	0
555	20231122	102300	2512600	1965	1965	1965	1965	0
556	20231122	102200	2512600	1965	1965	1965	1965	0
557	20231122	102100	2512600	1965	1965	1965	1965	0
558	20231122	102000	2512600	1965	1965	1965	1965	0
559	20231122	101900	2512600	1965	1965	1965	1965	0
560	20231122	101800	2512600	1965	1965	1965	1965	0
561	20231122	101700	2512600	1965	1965	1965	1965	0
562	20231122	101600	2512600	1965	1965	1965	1965	0
563	20231122	101500	2512600	1965	1964	1965	1964	4
564	20231122	101400	2504741	1966	1966	1966	1966	0
565	20231122	101300	2504741	1966	1966	1966	1966	0
566	20231122	101200	2504741	1966	1966	1966	1966	0
567	20231122	101100	2504741	1966	1966	1966	1966	0
568	20231122	101000	2504741	1966	1966	1966	1966	0
569	20231122	100900	2504741	1966	1964	1966	1962	24
570	20231122	100800	2457623	1962	1962	1967	1962	4
571	20231122	100700	2449765	1968	1968	1968	1968	0
572	20231122	100600	2449765	1968	1968	1968	1968	0
573	20231122	100500	2449765	1968	1968	1968	1968	233
574	20231122	100400	1991221	1970	1970	1970	1970	0
575	20231122	100300	1991221	1970	1970	1970	1970	1
576	20231122	100200	1989251	1955	1955	1955	1955	0
577	20231122	100100	1989251	1955	1955	1955	1955	0
578	20231122	100000	1989251	1955	1955	1955	1955	0
579	20231122	095900	1989251	1955	1955	1955	1955	0
580	20231122	095800	1989251	1955	1955	1955	1955	0
581	20231122	095700	1989251	1955	1955	1955	1955	0
582	20231122	095600	1989251	1955	1955	1955	1955	0
583	20231122	095500	1989251	1955	1955	1955	1955	0
584	20231122	095400	1989251	1955	1980	1980	1955	360
585	20231122	095300	1276789	1983	1983	1983	1983	22
586	20231122	095200	1233163	1998	1998	1998	1998	0
587	20231122	095100	1233163	1998	1986	1998	1986	15
588	20231122	095000	1203205	1997	1988	1998	1986	33
589	20231122	094900	1137414	1992	1983	1995	1983	26
590	20231122	094800	1085620	1998	1994	1998	1983	23
591	20231122	094700	1039731	1995	1982	1995	1982	22
592	20231122	094600	995876	1980	1980	1980	1980	214
593	20231122	094500	572156	1981	1981	1981	1981	0
594	20231122	094400	572156	1981	1981	1981	1981	12
595	20231122	094300	548384	1982	1982	1982	1982	0
596	20231122	094200	548384	1982	1982	1982	1982	0
597	20231122	094100	548384	1982	1982	1982	1982	0
598	20231122	094000	548384	1982	1982	1982	1982	0
599	20231122	093900	548384	1982	1982	1982	1982	0
600	20231122	093800	548384	1982	1982	1982	1982	0
601	20231122	093700	548384	1982	1982	1982	1982	0
602	20231122	093600	548384	1982	1982	1982	1982	0
603	20231122	093500	548384	1982	1982	1982	1982	0
604	20231122	093400	548384	1982	1982	1982	1982	0
605	20231122	093300	548384	1982	1982	1982	1982	0
606	20231122	093200	548384	1982	1982	1982	1982	1
607	20231122	093100	546402	1980	1980	1980	1980	0
608	20231122	093000	546402	1980	1980	1980	1980	0
609	20231122	092900	546402	1980	1980	1980	1980	0
610	20231122	092800	546402	1980	1980	1980	1980	0
611	20231122	092700	546402	1980	1980	1980	1980	0
612	20231122	092600	546402	1980	1980	1980	1980	0
613	20231122	092500	546402	1980	1980	1980	1980	0
614	20231122	092400	546402	1980	1980	1980	1980	0
615	20231122	092300	546402	1980	1980	1980	1980	0
616	20231122	092200	546402	1980	1980	1980	1980	0
617	20231122	092100	546402	1980	1980	1980	1980	0
618	20231122	092000	546402	1980	1980	1980	1980	0
619	20231122	091900	546402	1980	1980	1980	1980	0
620	20231122	091800	546402	1980	1980	1980	1980	0
621	20231122	091700	546402	1980	1980	1980	1980	0
622	20231122	091600	546402	1980	1980	1980	1980	24
623	20231122	091500	498882	1997	1997	1997	1997	0
624	20231122	091400	498882	1997	1997	1997	1997	0
625	20231122	091300	498882	1997	1997	1997	1997	0
626	20231122	091200	498882	1997	1997	1997	1997	0
627	20231122	091100	498882	1997	1997	1997	1997	0
628	20231122	091000	498882	1997	1997	1997	1997	0
629	20231122	090900	498882	1997	1997	1997	1997	0
630	20231122	090800	498882	1997	1997	1997	1997	1
631	20231122	090700	496885	1989	1989	1989	1989	0
632	20231122	090600	496885	1989	1989	1989	1989	0
633	20231122	090500	496885	1989	1989	1989	1989	0
634	20231122	090400	496885	1989	1989	1989	1989	0
635	20231122	090300	496885	1989	1989	1989	1989	0
636	20231122	090200	496885	1989	1989	1989	1989	0
637	20231122	090100	496885	1989	1989	1989	1989	0
638	20231122	090000	496885	1989	1997	1997	1989	249