KissMeData/143210/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	202100	46895335	1956	1956	1956	1956	24
3	20241108	202000	46895335	1956	1956	1956	1956	0
4	20241108	201900	46895335	1956	1956	1956	1956	0
5	20241108	201800	46895335	1956	1956	1956	1956	0
6	20241108	201700	46895335	1956	1956	1956	1956	0
7	20241108	201600	46895335	1956	1956	1956	1956	0
8	20241108	201500	46895335	1956	1956	1956	1956	0
9	20241108	201400	46895335	1956	1956	1956	1956	0
10	20241108	201300	46895335	1956	1956	1956	1956	0
11	20241108	201200	46895335	1956	1956	1956	1956	0
12	20241108	201100	46895335	1956	1956	1956	1956	0
13	20241108	201000	46895335	1956	1956	1956	1956	0
14	20241108	200900	46895335	1956	1956	1956	1956	0
15	20241108	200800	46895335	1956	1956	1956	1956	0
16	20241108	200700	46895335	1956	1956	1956	1956	0
17	20241108	200600	46895335	1956	1956	1956	1956	0
18	20241108	200500	46895335	1956	1956	1956	1956	0
19	20241108	200400	46895335	1956	1956	1956	1956	0
20	20241108	200300	46895335	1956	1956	1956	1956	0
21	20241108	200200	46895335	1956	1956	1956	1956	0
22	20241108	200100	46895335	1956	1956	1956	1956	0
23	20241108	200000	46895335	1956	1956	1956	1956	0
24	20241108	195900	46895335	1956	1956	1956	1956	0
25	20241108	195800	46895335	1956	1956	1956	1956	0
26	20241108	195700	46895335	1956	1956	1956	1956	0
27	20241108	195600	46895335	1956	1956	1956	1956	0
28	20241108	195500	46895335	1956	1956	1956	1956	0
29	20241108	195400	46895335	1956	1956	1956	1956	0
30	20241108	195300	46895335	1956	1956	1956	1956	0
31	20241108	195200	46895335	1956	1956	1956	1956	0
32	20241108	195100	46895335	1956	1956	1956	1956	24
33	20241108	195000	46895335	1956	1956	1956	1956	0
34	20241108	194900	46895335	1956	1956	1956	1956	0
35	20241108	194800	46895335	1956	1956	1956	1956	0
36	20241108	194700	46895335	1956	1956	1956	1956	0
37	20241108	194600	46895335	1956	1956	1956	1956	0
38	20241108	194500	46895335	1956	1956	1956	1956	0
39	20241108	194400	46895335	1956	1956	1956	1956	0
40	20241108	194300	46895335	1956	1956	1956	1956	0
41	20241108	194200	46895335	1956	1956	1956	1956	0
42	20241108	194100	46895335	1956	1956	1956	1956	0
43	20241108	194000	46895335	1956	1956	1956	1956	0
44	20241108	193900	46895335	1956	1956	1956	1956	0
45	20241108	193800	46895335	1956	1956	1956	1956	0
46	20241108	193700	46895335	1956	1956	1956	1956	0
47	20241108	193600	46895335	1956	1956	1956	1956	0
48	20241108	193500	46895335	1956	1956	1956	1956	0
49	20241108	193400	46895335	1956	1956	1956	1956	0
50	20241108	193300	46895335	1956	1956	1956	1956	0
51	20241108	193200	46895335	1956	1956	1956	1956	0
52	20241108	193100	46895335	1956	1956	1956	1956	0
53	20241108	193000	46895335	1956	1956	1956	1956	0
54	20241108	192900	46895335	1956	1956	1956	1956	0
55	20241108	192800	46895335	1956	1956	1956	1956	0
56	20241108	192700	46895335	1956	1956	1956	1956	0
57	20241108	192600	46895335	1956	1956	1956	1956	0
58	20241108	192500	46895335	1956	1956	1956	1956	0
59	20241108	192400	46895335	1956	1956	1956	1956	0
60	20241108	192300	46895335	1956	1956	1956	1956	0
61	20241108	192200	46895335	1956	1956	1956	1956	0
62	20241108	192100	46895335	1956	1956	1956	1956	24
63	20241108	192000	46895335	1956	1956	1956	1956	0
64	20241108	191900	46895335	1956	1956	1956	1956	0
65	20241108	191800	46895335	1956	1956	1956	1956	0
66	20241108	191700	46895335	1956	1956	1956	1956	0
67	20241108	191600	46895335	1956	1956	1956	1956	0
68	20241108	191500	46895335	1956	1956	1956	1956	0
69	20241108	191400	46895335	1956	1956	1956	1956	0
70	20241108	191300	46895335	1956	1956	1956	1956	0
71	20241108	191200	46895335	1956	1956	1956	1956	0
72	20241108	191100	46895335	1956	1956	1956	1956	0
73	20241108	191000	46895335	1956	1956	1956	1956	0
74	20241108	190900	46895335	1956	1956	1956	1956	0
75	20241108	190800	46895335	1956	1956	1956	1956	0
76	20241108	190700	46895335	1956	1956	1956	1956	0
77	20241108	190600	46895335	1956	1956	1956	1956	0
78	20241108	190500	46895335	1956	1956	1956	1956	0
79	20241108	190400	46895335	1956	1956	1956	1956	0
80	20241108	190300	46895335	1956	1956	1956	1956	0
81	20241108	190200	46895335	1956	1956	1956	1956	0
82	20241108	190100	46895335	1956	1956	1956	1956	0
83	20241108	190000	46895335	1956	1956	1956	1956	0
84	20241108	185900	46895335	1956	1956	1956	1956	0
85	20241108	185800	46895335	1956	1956	1956	1956	0
86	20241108	185700	46895335	1956	1956	1956	1956	0
87	20241108	185600	46895335	1956	1956	1956	1956	0
88	20241108	185500	46895335	1956	1956	1956	1956	0
89	20241108	185400	46895335	1956	1956	1956	1956	0
90	20241108	185300	46895335	1956	1956	1956	1956	0
91	20241108	185200	46895335	1956	1956	1956	1956	0
92	20241108	185100	46895335	1956	1956	1956	1956	24
93	20241108	185000	46895335	1956	1956	1956	1956	0
94	20241108	184900	46895335	1956	1956	1956	1956	0
95	20241108	184800	46895335	1956	1956	1956	1956	0
96	20241108	184700	46895335	1956	1956	1956	1956	0
97	20241108	184600	46895335	1956	1956	1956	1956	0
98	20241108	184500	46895335	1956	1956	1956	1956	0
99	20241108	184400	46895335	1956	1956	1956	1956	0
100	20241108	184300	46895335	1956	1956	1956	1956	0
101	20241108	184200	46895335	1956	1956	1956	1956	0
102	20241108	184100	46895335	1956	1956	1956	1956	0
103	20241108	184000	46895335	1956	1956	1956	1956	0
104	20241108	183900	46895335	1956	1956	1956	1956	0
105	20241108	183800	46895335	1956	1956	1956	1956	0
106	20241108	183700	46895335	1956	1956	1956	1956	0
107	20241108	183600	46895335	1956	1956	1956	1956	0
108	20241108	183500	46895335	1956	1956	1956	1956	0
109	20241108	183400	46895335	1956	1956	1956	1956	0
110	20241108	183300	46895335	1956	1956	1956	1956	0
111	20241108	183200	46895335	1956	1956	1956	1956	0
112	20241108	183100	46895335	1956	1956	1956	1956	0
113	20241108	183000	46895335	1956	1956	1956	1956	0
114	20241108	182900	46895335	1956	1956	1956	1956	0
115	20241108	182800	46895335	1956	1956	1956	1956	0
116	20241108	182700	46895335	1956	1956	1956	1956	0
117	20241108	182600	46895335	1956	1956	1956	1956	0
118	20241108	182500	46895335	1956	1956	1956	1956	0
119	20241108	182400	46895335	1956	1956	1956	1956	0
120	20241108	182300	46895335	1956	1956	1956	1956	0
121	20241108	182200	46895335	1956	1956	1956	1956	0
122	20241108	182100	46895335	1956	1956	1956	1956	24
123	20241108	182000	46895335	1956	1956	1956	1956	0
124	20241108	181900	46895335	1956	1956	1956	1956	0
125	20241108	181800	46895335	1956	1956	1956	1956	0
126	20241108	181700	46895335	1956	1956	1956	1956	0
127	20241108	181600	46895335	1956	1956	1956	1956	0
128	20241108	181500	46895335	1956	1956	1956	1956	0
129	20241108	181400	46895335	1956	1956	1956	1956	0
130	20241108	181300	46895335	1956	1956	1956	1956	0
131	20241108	181200	46895335	1956	1956	1956	1956	0
132	20241108	181100	46895335	1956	1956	1956	1956	0
133	20241108	181000	46895335	1956	1956	1956	1956	0
134	20241108	180900	46895335	1956	1956	1956	1956	0
135	20241108	180800	46895335	1956	1956	1956	1956	0
136	20241108	180700	46895335	1956	1956	1956	1956	0
137	20241108	180600	46895335	1956	1956	1956	1956	0
138	20241108	180500	46895335	1956	1956	1956	1956	0
139	20241108	180400	46895335	1956	1956	1956	1956	0
140	20241108	180300	46895335	1956	1956	1956	1956	0
141	20241108	180200	46895335	1956	1956	1956	1956	0
142	20241108	180100	46895335	1956	1956	1956	1956	0
143	20241108	180000	46895335	1956	1956	1956	1956	0
144	20241108	175900	46895335	1956	1956	1956	1956	0
145	20241108	175800	46895335	1956	1956	1956	1956	0
146	20241108	175700	46895335	1956	1956	1956	1956	0
147	20241108	175600	46895335	1956	1956	1956	1956	0
148	20241108	175500	46895335	1956	1956	1956	1956	0
149	20241108	175400	46895335	1956	1956	1956	1956	0
150	20241108	175300	46895335	1956	1956	1956	1956	0
151	20241108	175200	46895335	1956	1956	1956	1956	0
152	20241108	175100	46895335	1956	1956	1956	1956	24
153	20241108	175000	46895335	1956	1956	1956	1956	0
154	20241108	174900	46895335	1956	1956	1956	1956	0
155	20241108	174800	46895335	1956	1956	1956	1956	0
156	20241108	174700	46895335	1956	1956	1956	1956	0
157	20241108	174600	46895335	1956	1956	1956	1956	0
158	20241108	174500	46895335	1956	1956	1956	1956	0
159	20241108	174400	46895335	1956	1956	1956	1956	0
160	20241108	174300	46895335	1956	1956	1956	1956	0
161	20241108	174200	46895335	1956	1956	1956	1956	0
162	20241108	174100	46895335	1956	1956	1956	1956	0
163	20241108	174000	46895335	1956	1956	1956	1956	0
164	20241108	173900	46895335	1956	1956	1956	1956	0
165	20241108	173800	46895335	1956	1956	1956	1956	0
166	20241108	173700	46895335	1956	1956	1956	1956	0
167	20241108	173600	46895335	1956	1956	1956	1956	0
168	20241108	173500	46895335	1956	1956	1956	1956	0
169	20241108	173400	46895335	1956	1956	1956	1956	0
170	20241108	173300	46895335	1956	1956	1956	1956	0
171	20241108	173200	46895335	1956	1956	1956	1956	0
172	20241108	173100	46895335	1956	1956	1956	1956	0
173	20241108	173000	46895335	1956	1956	1956	1956	0
174	20241108	172900	46895335	1956	1956	1956	1956	0
175	20241108	172800	46895335	1956	1956	1956	1956	0
176	20241108	172700	46895335	1956	1956	1956	1956	0
177	20241108	172600	46895335	1956	1956	1956	1956	0
178	20241108	172500	46895335	1956	1956	1956	1956	0
179	20241108	172400	46895335	1956	1956	1956	1956	0
180	20241108	172300	46895335	1956	1956	1956	1956	0
181	20241108	172200	46895335	1956	1956	1956	1956	0
182	20241108	172100	46895335	1956	1956	1956	1956	24
183	20241108	172000	46895335	1956	1956	1956	1956	0
184	20241108	171900	46895335	1956	1956	1956	1956	0
185	20241108	171800	46895335	1956	1956	1956	1956	0
186	20241108	171700	46895335	1956	1956	1956	1956	0
187	20241108	171600	46895335	1956	1956	1956	1956	0
188	20241108	171500	46895335	1956	1956	1956	1956	0
189	20241108	171400	46895335	1956	1956	1956	1956	0
190	20241108	171300	46895335	1956	1956	1956	1956	0
191	20241108	171200	46895335	1956	1956	1956	1956	0
192	20241108	171100	46895335	1956	1956	1956	1956	0
193	20241108	171000	46895335	1956	1956	1956	1956	0
194	20241108	170900	46895335	1956	1956	1956	1956	0
195	20241108	170800	46895335	1956	1956	1956	1956	0
196	20241108	170700	46895335	1956	1956	1956	1956	0
197	20241108	170600	46895335	1956	1956	1956	1956	0
198	20241108	170500	46895335	1956	1956	1956	1956	0
199	20241108	170400	46895335	1956	1956	1956	1956	0
200	20241108	170300	46895335	1956	1956	1956	1956	0
201	20241108	170200	46895335	1956	1956	1956	1956	0
202	20241108	170100	46895335	1956	1956	1956	1956	0
203	20241108	170000	46895335	1956	1956	1956	1956	0
204	20241108	165900	46895335	1956	1956	1956	1956	0
205	20241108	165800	46895335	1956	1956	1956	1956	0
206	20241108	165700	46895335	1956	1956	1956	1956	0
207	20241108	165600	46895335	1956	1956	1956	1956	0
208	20241108	165500	46895335	1956	1956	1956	1956	0
209	20241108	165400	46895335	1956	1956	1956	1956	0
210	20241108	165300	46895335	1956	1956	1956	1956	0
211	20241108	165200	46895335	1956	1956	1956	1956	0
212	20241108	165100	46895335	1956	1956	1956	1956	24
213	20241108	165000	46895335	1956	1956	1956	1956	0
214	20241108	164900	46895335	1956	1956	1956	1956	0
215	20241108	164800	46895335	1956	1956	1956	1956	0
216	20241108	164700	46895335	1956	1956	1956	1956	0
217	20241108	164600	46895335	1956	1956	1956	1956	0
218	20241108	164500	46895335	1956	1956	1956	1956	0
219	20241108	164400	46895335	1956	1956	1956	1956	0
220	20241108	164300	46895335	1956	1956	1956	1956	0
221	20241108	164200	46895335	1956	1956	1956	1956	0
222	20241108	164100	46895335	1956	1956	1956	1956	0
223	20241108	164000	46895335	1956	1956	1956	1956	0
224	20241108	163900	46895335	1956	1956	1956	1956	0
225	20241108	163800	46895335	1956	1956	1956	1956	0
226	20241108	163700	46895335	1956	1956	1956	1956	0
227	20241108	163600	46895335	1956	1956	1956	1956	0
228	20241108	163500	46895335	1956	1956	1956	1956	0
229	20241108	163400	46895335	1956	1956	1956	1956	0
230	20241108	163300	46895335	1956	1956	1956	1956	0
231	20241108	163200	46895335	1956	1956	1956	1956	0
232	20241108	163100	46895335	1956	1956	1956	1956	0
233	20241108	163000	46895335	1956	1956	1956	1956	0
234	20241108	162900	46895335	1956	1956	1956	1956	0
235	20241108	162800	46895335	1956	1956	1956	1956	0
236	20241108	162700	46895335	1956	1956	1956	1956	0
237	20241108	162600	46895335	1956	1956	1956	1956	0
238	20241108	162500	46895335	1956	1956	1956	1956	0
239	20241108	162400	46895335	1956	1956	1956	1956	0
240	20241108	162300	46895335	1956	1956	1956	1956	0
241	20241108	162200	46895335	1956	1956	1956	1956	0
242	20241108	162100	46895335	1956	1956	1956	1956	24
243	20241108	162000	46895335	1956	1956	1956	1956	0
244	20241108	161900	46895335	1956	1956	1956	1956	0
245	20241108	161800	46895335	1956	1956	1956	1956	0
246	20241108	161700	46895335	1956	1956	1956	1956	0
247	20241108	161600	46895335	1956	1956	1956	1956	0
248	20241108	161500	46895335	1956	1956	1956	1956	0
249	20241108	161400	46895335	1956	1956	1956	1956	0
250	20241108	161300	46895335	1956	1956	1956	1956	0
251	20241108	161200	46895335	1956	1956	1956	1956	0
252	20241108	161100	46895335	1956	1956	1956	1956	0
253	20241108	161000	46895335	1956	1956	1956	1956	0
254	20241108	160900	46895335	1956	1956	1956	1956	0
255	20241108	160800	46895335	1956	1956	1956	1956	0
256	20241108	160700	46895335	1956	1956	1956	1956	0
257	20241108	160600	46895335	1956	1956	1956	1956	0
258	20241108	160500	46895335	1956	1956	1956	1956	0
259	20241108	160400	46895335	1956	1956	1956	1956	0
260	20241108	160300	46895335	1956	1956	1956	1956	0
261	20241108	160200	46895335	1956	1956	1956	1956	0
262	20241108	160100	46895335	1956	1956	1956	1956	0
263	20241108	160000	46895335	1956	1956	1956	1956	0
264	20241108	155900	46895335	1956	1956	1956	1956	0
265	20241108	155800	46895335	1956	1956	1956	1956	0
266	20241108	155700	46895335	1956	1956	1956	1956	0
267	20241108	155600	46895335	1956	1956	1956	1956	0
268	20241108	155500	46895335	1956	1956	1956	1956	0
269	20241108	155400	46895335	1956	1956	1956	1956	0
270	20241108	155300	46895335	1956	1956	1956	1956	0
271	20241108	155200	46895335	1956	1956	1956	1956	0
272	20241108	155100	46895335	1956	1956	1956	1956	24
273	20241108	155000	46895335	1956	1956	1956	1956	0
274	20241108	154900	46895335	1956	1956	1956	1956	0
275	20241108	154800	46895335	1956	1956	1956	1956	0
276	20241108	154700	46895335	1956	1956	1956	1956	0
277	20241108	154600	46895335	1956	1956	1956	1956	0
278	20241108	154500	46895335	1956	1956	1956	1956	0
279	20241108	154400	46895335	1956	1956	1956	1956	0
280	20241108	154300	46895335	1956	1956	1956	1956	0
281	20241108	154200	46895335	1956	1956	1956	1956	0
282	20241108	154100	46895335	1956	1956	1956	1956	0
283	20241108	154000	46895335	1956	1956	1956	1956	0
284	20241108	153900	46895335	1956	1956	1956	1956	0
285	20241108	153800	46895335	1956	1956	1956	1956	0
286	20241108	153700	46895335	1956	1956	1956	1956	0
287	20241108	153600	46895335	1956	1956	1956	1956	0
288	20241108	153500	46895335	1956	1956	1956	1956	0
289	20241108	153400	46895335	1956	1956	1956	1956	0
290	20241108	153300	46895335	1956	1956	1956	1956	0
291	20241108	153200	46895335	1956	1956	1956	1956	0
292	20241108	153100	46895335	1956	1956	1956	1956	0
293	20241108	153000	46895335	1956	1956	1956	1956	24
294	20241108	152900	46848391	1965	1965	1965	1965	0
295	20241108	152800	46848391	1965	1965	1965	1965	0
296	20241108	152700	46848391	1965	1965	1965	1965	0
297	20241108	152600	46848391	1965	1965	1965	1965	0
298	20241108	152500	46848391	1965	1965	1965	1965	0
299	20241108	152400	46848391	1965	1965	1965	1965	0
300	20241108	152300	46848391	1965	1965	1965	1965	0
301	20241108	152200	46848391	1965	1965	1965	1965	0
302	20241108	152100	46848391	1965	1965	1965	1965	0
303	20241108	152000	46848391	1965	1965	1965	1965	0
304	20241108	151900	46848391	1965	1965	1965	1965	0
305	20241108	151800	46848391	1965	1965	1965	1965	0
306	20241108	151700	46848391	1965	1965	1965	1965	0
307	20241108	151600	46848391	1965	1965	1965	1965	0
308	20241108	151500	46848391	1965	1965	1965	1965	0
309	20241108	151400	46848391	1965	1966	1966	1965	64
310	20241108	151300	46722630	1956	1956	1956	1956	26
311	20241108	151200	46671774	1956	1956	1956	1956	42
312	20241108	151100	46589622	1956	1956	1967	1956	8
313	20241108	151000	46573963	1956	1956	1956	1956	0
314	20241108	150900	46573963	1956	1956	1956	1956	0
315	20241108	150800	46573963	1956	1956	1956	1956	0
316	20241108	150700	46573963	1956	1956	1956	1956	0
317	20241108	150600	46573963	1956	1956	1956	1956	0
318	20241108	150500	46573963	1956	1956	1956	1956	10
319	20241108	150400	46554403	1956	1956	1956	1956	9
320	20241108	150300	46536799	1956	1956	1956	1956	1
321	20241108	150200	46534843	1953	1953	1953	1953	0
322	20241108	150100	46534843	1953	1953	1953	1953	0
323	20241108	150000	46534843	1953	1953	1953	1953	0
324	20241108	145900	46534843	1953	1953	1953	1953	0
325	20241108	145800	46534843	1953	1953	1953	1953	0
326	20241108	145700	46534843	1953	1953	1953	1953	0
327	20241108	145600	46534843	1953	1953	1953	1953	0
328	20241108	145500	46534843	1953	1953	1953	1953	0
329	20241108	145400	46534843	1953	1953	1953	1953	0
330	20241108	145300	46534843	1953	1954	1954	1953	39
331	20241108	145200	46458640	1966	1967	1967	1966	89
332	20241108	145100	46283665	1967	1956	1967	1956	4
333	20241108	145000	46275830	1956	1956	1956	1956	24
334	20241108	144900	46228886	1956	1956	1956	1956	0
335	20241108	144800	46228886	1956	1956	1956	1956	1
336	20241108	144700	46226930	1966	1965	1967	1965	416
337	20241108	144600	45409056	1955	1955	1955	1955	22
338	20241108	144500	45366046	1955	1955	1955	1955	60
339	20241108	144400	45248746	1955	1955	1955	1955	49
340	20241108	144300	45152951	1955	1955	1955	1955	60
341	20241108	144200	45035651	1955	1955	1955	1955	24
342	20241108	144100	44988731	1955	1955	1955	1955	73
343	20241108	144000	44846016	1955	1955	1955	1955	47
344	20241108	143900	44754131	1955	1955	1955	1955	39
345	20241108	143800	44677886	1953	1953	1953	1953	0
346	20241108	143700	44677886	1953	1953	1953	1953	0
347	20241108	143600	44677886	1953	1953	1953	1953	0
348	20241108	143500	44677886	1953	1953	1953	1953	0
349	20241108	143400	44677886	1953	1953	1953	1953	0
350	20241108	143300	44677886	1953	1953	1953	1953	0
351	20241108	143200	44677886	1953	1953	1953	1953	0
352	20241108	143100	44677886	1953	1953	1953	1953	0
353	20241108	143000	44677886	1953	1953	1953	1953	0
354	20241108	142900	44677886	1953	1953	1953	1953	0
355	20241108	142800	44677886	1953	1954	1954	1953	493
356	20241108	142700	43715038	1963	1963	1963	1963	0
357	20241108	142600	43715038	1963	1956	1963	1956	5
358	20241108	142500	43705230	1963	1963	1963	1963	0
359	20241108	142400	43705230	1963	1963	1963	1963	0
360	20241108	142300	43705230	1963	1963	1963	1963	0
361	20241108	142200	43705230	1963	1963	1963	1963	1
362	20241108	142100	43703267	1956	1956	1956	1956	958
363	20241108	142000	41829419	1956	1956	1956	1956	0
364	20241108	141900	41829419	1956	1956	1956	1956	0
365	20241108	141800	41829419	1956	1956	1956	1956	0
366	20241108	141700	41829419	1956	1956	1956	1956	0
367	20241108	141600	41829419	1956	1956	1956	1956	15
368	20241108	141500	41800079	1956	1956	1956	1956	0
369	20241108	141400	41800079	1956	1956	1956	1956	0
370	20241108	141300	41800079	1956	1956	1956	1956	0
371	20241108	141200	41800079	1956	1956	1956	1956	0
372	20241108	141100	41800079	1956	1956	1956	1956	40
373	20241108	141000	41721839	1956	1956	1956	1956	0
374	20241108	140900	41721839	1956	1956	1956	1956	0
375	20241108	140800	41721839	1956	1956	1956	1956	0
376	20241108	140700	41721839	1956	1956	1956	1956	88
377	20241108	140600	41549711	1953	1953	1953	1953	0
378	20241108	140500	41549711	1953	1953	1953	1953	0
379	20241108	140400	41549711	1953	1953	1953	1953	0
380	20241108	140300	41549711	1953	1953	1953	1953	0
381	20241108	140200	41549711	1953	1953	1953	1953	0
382	20241108	140100	41549711	1953	1953	1953	1953	0
383	20241108	140000	41549711	1953	1953	1953	1953	0
384	20241108	135900	41549711	1953	1953	1953	1953	0
385	20241108	135800	41549711	1953	1953	1953	1953	24
386	20241108	135700	41502839	1953	1953	1953	1953	0
387	20241108	135600	41502839	1953	1953	1953	1953	0
388	20241108	135500	41502839	1953	1953	1953	1953	0
389	20241108	135400	41502839	1953	1953	1953	1953	0
390	20241108	135300	41502839	1953	1953	1953	1953	0
391	20241108	135200	41502839	1953	1953	1953	1953	0
392	20241108	135100	41502839	1953	1953	1953	1953	0
393	20241108	135000	41502839	1953	1953	1953	1953	0
394	20241108	134900	41502839	1953	1953	1953	1953	0
395	20241108	134800	41502839	1953	1953	1953	1953	0
396	20241108	134700	41502839	1953	1953	1953	1953	0
397	20241108	134600	41502839	1953	1953	1953	1953	0
398	20241108	134500	41502839	1953	1953	1953	1953	0
399	20241108	134400	41502839	1953	1953	1953	1953	0
400	20241108	134300	41502839	1953	1953	1953	1953	45
401	20241108	134200	41414954	1956	1956	1956	1956	5
402	20241108	134100	41405174	1956	1956	1956	1956	0
403	20241108	134000	41405174	1956	1956	1956	1956	45
404	20241108	133900	41317154	1956	1956	1956	1956	0
405	20241108	133800	41317154	1956	1956	1956	1956	0
406	20241108	133700	41317154	1956	1956	1956	1956	500
407	20241108	133600	40339154	1955	1959	1959	1955	1483
408	20241108	133500	37437584	1956	1956	1956	1956	0
409	20241108	133400	37437584	1956	1956	1956	1956	0
410	20241108	133300	37437584	1956	1956	1956	1956	0
411	20241108	133200	37437584	1956	1957	1957	1956	456
412	20241108	133100	36545548	1958	1958	1958	1958	0
413	20241108	133000	36545548	1958	1958	1958	1958	202
414	20241108	132900	36150032	1960	1961	1961	1960	473
415	20241108	132800	35222563	1961	1961	1961	1961	0
416	20241108	132700	35222563	1961	1961	1961	1961	0
417	20241108	132600	35222563	1961	1961	1961	1961	0
418	20241108	132500	35222563	1961	1961	1961	1961	0
419	20241108	132400	35222563	1961	1961	1961	1961	0
420	20241108	132300	35222563	1961	1961	1961	1961	0
421	20241108	132200	35222563	1961	1961	1961	1961	0
422	20241108	132100	35222563	1961	1961	1961	1961	0
423	20241108	132000	35222563	1961	1961	1961	1961	0
424	20241108	131900	35222563	1961	1961	1961	1961	0
425	20241108	131800	35222563	1961	1961	1961	1961	0
426	20241108	131700	35222563	1961	1961	1961	1961	0
427	20241108	131600	35222563	1961	1961	1961	1961	0
428	20241108	131500	35222563	1961	1964	1964	1961	111
429	20241108	131400	35004592	1960	1960	1960	1960	0
430	20241108	131300	35004592	1960	1960	1960	1960	0
431	20241108	131200	35004592	1960	1960	1960	1960	0
432	20241108	131100	35004592	1960	1960	1960	1960	0
433	20241108	131000	35004592	1960	1960	1960	1960	0
434	20241108	130900	35004592	1960	1960	1960	1960	0
435	20241108	130800	35004592	1960	1960	1960	1960	0
436	20241108	130700	35004592	1960	1960	1960	1960	0
437	20241108	130600	35004592	1960	1960	1960	1960	0
438	20241108	130500	35004592	1960	1960	1960	1960	0
439	20241108	130400	35004592	1960	1960	1960	1960	0
440	20241108	130300	35004592	1960	1960	1960	1960	0
441	20241108	130200	35004592	1960	1960	1960	1960	0
442	20241108	130100	35004592	1960	1960	1960	1960	0
443	20241108	130000	35004592	1960	1960	1960	1960	0
444	20241108	125900	35004592	1960	1960	1960	1960	0
445	20241108	125800	35004592	1960	1960	1960	1960	0
446	20241108	125700	35004592	1960	1960	1960	1960	0
447	20241108	125600	35004592	1960	1960	1960	1960	0
448	20241108	125500	35004592	1960	1960	1960	1960	0
449	20241108	125400	35004592	1960	1960	1960	1960	0
450	20241108	125300	35004592	1960	1960	1960	1960	2
451	20241108	125200	35000672	1958	1958	1958	1958	0
452	20241108	125100	35000672	1958	1958	1958	1958	0
453	20241108	125000	35000672	1958	1958	1958	1958	0
454	20241108	124900	35000672	1958	1958	1958	1958	0
455	20241108	124800	35000672	1958	1958	1958	1958	0
456	20241108	124700	35000672	1958	1958	1958	1958	0
457	20241108	124600	35000672	1958	1958	1958	1958	0
458	20241108	124500	35000672	1958	1958	1958	1958	0
459	20241108	124400	35000672	1958	1958	1958	1958	0
460	20241108	124300	35000672	1958	1958	1958	1958	0
461	20241108	124200	35000672	1958	1958	1958	1958	0
462	20241108	124100	35000672	1958	1958	1958	1958	0
463	20241108	124000	35000672	1958	1958	1958	1958	0
464	20241108	123900	35000672	1958	1958	1958	1958	0
465	20241108	123800	35000672	1958	1958	1958	1958	0
466	20241108	123700	35000672	1958	1958	1958	1958	0
467	20241108	123600	35000672	1958	1958	1958	1958	0
468	20241108	123500	35000672	1958	1958	1958	1958	0
469	20241108	123400	35000672	1958	1958	1958	1958	0
470	20241108	123300	35000672	1958	1958	1958	1958	0
471	20241108	123200	35000672	1958	1958	1958	1958	0
472	20241108	123100	35000672	1958	1958	1958	1958	0
473	20241108	123000	35000672	1958	1958	1958	1958	0
474	20241108	122900	35000672	1958	1958	1958	1958	0
475	20241108	122800	35000672	1958	1958	1958	1958	0
476	20241108	122700	35000672	1958	1958	1958	1958	0
477	20241108	122600	35000672	1958	1958	1958	1958	0
478	20241108	122500	35000672	1958	1958	1958	1958	0
479	20241108	122400	35000672	1958	1958	1958	1958	0
480	20241108	122300	35000672	1958	1958	1958	1958	0
481	20241108	122200	35000672	1958	1958	1958	1958	0
482	20241108	122100	35000672	1958	1958	1958	1958	0
483	20241108	122000	35000672	1958	1958	1958	1958	0
484	20241108	121900	35000672	1958	1958	1958	1958	0
485	20241108	121800	35000672	1958	1958	1958	1958	0
486	20241108	121700	35000672	1958	1958	1958	1958	0
487	20241108	121600	35000672	1958	1958	1958	1958	0
488	20241108	121500	35000672	1958	1958	1958	1958	0
489	20241108	121400	35000672	1958	1958	1958	1958	0
490	20241108	121300	35000672	1958	1958	1958	1958	0
491	20241108	121200	35000672	1958	1958	1958	1958	0
492	20241108	121100	35000672	1958	1958	1958	1958	0
493	20241108	121000	35000672	1958	1958	1958	1958	0
494	20241108	120900	35000672	1958	1958	1958	1958	0
495	20241108	120800	35000672	1958	1958	1958	1958	0
496	20241108	120700	35000672	1958	1958	1958	1958	0
497	20241108	120600	35000672	1958	1958	1958	1958	0
498	20241108	120500	35000672	1958	1958	1958	1958	0
499	20241108	120400	35000672	1958	1958	1958	1958	0
500	20241108	120300	35000672	1958	1958	1958	1958	0
501	20241108	120200	35000672	1958	1958	1958	1958	0
502	20241108	120100	35000672	1958	1958	1958	1958	0
503	20241108	120000	35000672	1958	1958	1958	1958	0
504	20241108	115900	35000672	1958	1958	1958	1958	0
505	20241108	115800	35000672	1958	1958	1958	1958	0
506	20241108	115700	35000672	1958	1958	1958	1958	0
507	20241108	115600	35000672	1958	1958	1958	1958	0
508	20241108	115500	35000672	1958	1958	1958	1958	0
509	20241108	115400	35000672	1958	1958	1958	1958	0
510	20241108	115300	35000672	1958	1958	1958	1958	0
511	20241108	115200	35000672	1958	1958	1958	1958	0
512	20241108	115100	35000672	1958	1958	1958	1958	0
513	20241108	115000	35000672	1958	1958	1958	1958	0
514	20241108	114900	35000672	1958	1958	1958	1958	0
515	20241108	114800	35000672	1958	1958	1958	1958	0
516	20241108	114700	35000672	1958	1958	1958	1958	0
517	20241108	114600	35000672	1958	1958	1958	1958	0
518	20241108	114500	35000672	1958	1958	1958	1958	0
519	20241108	114400	35000672	1958	1958	1958	1958	0
520	20241108	114300	35000672	1958	1958	1958	1958	0
521	20241108	114200	35000672	1958	1958	1958	1958	0
522	20241108	114100	35000672	1958	1958	1958	1958	0
523	20241108	114000	35000672	1958	1958	1958	1958	0
524	20241108	113900	35000672	1958	1958	1958	1958	0
525	20241108	113800	35000672	1958	1958	1958	1958	0
526	20241108	113700	35000672	1958	1958	1958	1958	1
527	20241108	113600	34998714	1956	1956	1956	1956	0
528	20241108	113500	34998714	1956	1956	1956	1956	5
529	20241108	113400	34988934	1956	1956	1956	1956	0
530	20241108	113300	34988934	1956	1956	1956	1956	0
531	20241108	113200	34988934	1956	1956	1956	1956	0
532	20241108	113100	34988934	1956	1956	1956	1956	0
533	20241108	113000	34988934	1956	1966	1966	1956	2221
534	20241108	112900	30633866	1966	1966	1966	1966	0
535	20241108	112800	30633866	1966	1966	1966	1966	0
536	20241108	112700	30633866	1966	1967	1967	1966	34
537	20241108	112600	30567009	1956	1956	1956	1956	10
538	20241108	112500	30547449	1966	1966	1966	1966	0
539	20241108	112400	30547449	1966	1966	1966	1966	0
540	20241108	112300	30547449	1966	1967	1968	1966	838
541	20241108	112200	28899937	1963	1967	1967	1963	11
542	20241108	112100	28878324	1956	1956	1956	1956	0
543	20241108	112000	28878324	1956	1956	1956	1956	1023
544	20241108	111900	26877336	1966	1966	1966	1966	0
545	20241108	111800	26877336	1966	1966	1966	1966	0
546	20241108	111700	26877336	1966	1966	1966	1966	0
547	20241108	111600	26877336	1966	1964	1967	1964	1030
548	20241108	111500	24852348	1964	1964	1964	1964	1
549	20241108	111400	24850384	1956	1956	1956	1956	0
550	20241108	111300	24850384	1956	1956	1956	1956	823
551	20241108	111200	23240596	1967	1967	1967	1967	0
552	20241108	111100	23240596	1967	1967	1967	1967	0
553	20241108	111000	23240596	1967	1968	1968	1966	907
554	20241108	110900	21457428	1968	1968	1968	1968	0
555	20241108	110800	21457428	1968	1968	1968	1968	2
556	20241108	110700	21453492	1956	1956	1956	1956	900
557	20241108	110600	19693092	1968	1968	1968	1968	0
558	20241108	110500	19693092	1968	1968	1968	1968	0
559	20241108	110400	19693092	1968	1968	1968	1968	0
560	20241108	110300	19693092	1968	1968	1968	1968	0
561	20241108	110200	19693092	1968	1968	1968	1968	0
562	20241108	110100	19693092	1968	1968	1968	1968	0
563	20241108	110000	19693092	1968	1968	1968	1968	0
564	20241108	105900	19693092	1968	1968	1968	1968	0
565	20241108	105800	19693092	1968	1968	1968	1968	0
566	20241108	105700	19693092	1968	1968	1968	1968	0
567	20241108	105600	19693092	1968	1968	1968	1968	0
568	20241108	105500	19693092	1968	1968	1968	1968	0
569	20241108	105400	19693092	1968	1968	1968	1968	0
570	20241108	105300	19693092	1968	1968	1968	1968	0
571	20241108	105200	19693092	1968	1968	1968	1968	0
572	20241108	105100	19693092	1968	1968	1968	1968	0
573	20241108	105000	19693092	1968	1968	1968	1968	113
574	20241108	104900	19470708	1968	1968	1968	1968	16
575	20241108	104800	19439220	1968	1969	1969	1968	1390
576	20241108	104700	16703699	1969	1969	1969	1969	0
577	20241108	104600	16703699	1969	1969	1969	1969	2
578	20241108	104500	16699761	1956	1956	1956	1956	0
579	20241108	104400	16699761	1956	1956	1956	1956	1023
580	20241108	104300	14698773	1964	1964	1964	1964	0
581	20241108	104200	14698773	1964	1964	1964	1964	0
582	20241108	104100	14698773	1964	1964	1964	1964	0
583	20241108	104000	14698773	1964	1965	1965	1964	217
584	20241108	103900	14272584	1966	1966	1966	1966	0
585	20241108	103800	14272584	1966	1966	1966	1966	100
586	20241108	103700	14075984	1966	1970	1970	1966	1022
587	20241108	103600	12064688	1971	1971	1971	1971	2
588	20241108	103500	12060746	1968	1963	1971	1963	1031
589	20241108	103400	10030729	1962	1959	1962	1959	130
590	20241108	103300	9775678	1956	1956	1962	1956	286
591	20241108	103200	9214654	1962	1956	1962	1956	400
592	20241108	103100	8429860	1962	1962	1962	1962	0
593	20241108	103000	8429860	1962	1962	1962	1962	0
594	20241108	102900	8429860	1962	1956	1962	1956	200
595	20241108	102800	8037466	1956	1956	1956	1956	0
596	20241108	102700	8037466	1956	1956	1956	1956	1
597	20241108	102600	8035510	1953	1953	1953	1953	0
598	20241108	102500	8035510	1953	1953	1953	1953	0
599	20241108	102400	8035510	1953	1953	1953	1953	0
600	20241108	102300	8035510	1953	1953	1953	1953	0
601	20241108	102200	8035510	1953	1953	1953	1953	20
602	20241108	102100	7996450	1953	1953	1953	1953	34
603	20241108	102000	7930048	1953	1953	1953	1953	0
604	20241108	101900	7930048	1953	1953	1953	1953	35
605	20241108	101800	7861693	1953	1953	1953	1953	12
606	20241108	101700	7838257	1950	1950	1950	1950	0
607	20241108	101600	7838257	1950	1953	1953	1950	122
608	20241108	101500	7600336	1953	1953	1953	1953	33
609	20241108	101400	7535887	1953	1953	1953	1953	52
610	20241108	101300	7434331	1953	1953	1953	1953	12
611	20241108	101200	7410895	1953	1953	1953	1953	1
612	20241108	101100	7408942	1958	1958	1958	1958	42
613	20241108	101000	7326706	1958	1958	1958	1958	0
614	20241108	100900	7326706	1958	1958	1958	1958	56
615	20241108	100800	7217058	1959	1959	1959	1959	54
616	20241108	100700	7111272	1959	1959	1959	1959	56
617	20241108	100600	7001568	1962	1962	1962	1962	0
618	20241108	100500	7001568	1962	1962	1962	1962	0
619	20241108	100400	7001568	1962	1962	1962	1962	0
620	20241108	100300	7001568	1962	1962	1962	1962	5
621	20241108	100200	6991758	1962	1962	1962	1962	3
622	20241108	100100	6985872	1962	1962	1962	1962	0
623	20241108	100000	6985872	1962	1962	1962	1962	0
624	20241108	095900	6985872	1962	1962	1962	1962	0
625	20241108	095800	6985872	1962	1962	1962	1962	0
626	20241108	095700	6985872	1962	1962	1962	1962	0
627	20241108	095600	6985872	1962	1962	1962	1962	0
628	20241108	095500	6985872	1962	1962	1962	1962	1000
629	20241108	095400	5023872	1970	1970	1970	1970	0
630	20241108	095300	5023872	1970	1970	1970	1970	0
631	20241108	095200	5023872	1970	1970	1970	1970	0
632	20241108	095100	5023872	1970	1970	1970	1970	0
633	20241108	095000	5023872	1970	1970	1970	1970	0
634	20241108	094900	5023872	1970	1972	1972	1970	150
635	20241108	094800	4728368	1972	1972	1972	1972	2
636	20241108	094700	4724424	1971	1968	1971	1968	1023
637	20241108	094600	2711123	1959	1959	1959	1959	0
638	20241108	094500	2711123	1959	1959	1959	1959	0
639	20241108	094400	2711123	1959	1959	1959	1959	0
640	20241108	094300	2711123	1959	1959	1959	1959	0
641	20241108	094200	2711123	1959	1959	1959	1959	0
642	20241108	094100	2711123	1959	1959	1959	1959	0
643	20241108	094000	2711123	1959	1959	1959	1959	0
644	20241108	093900	2711123	1959	1958	1959	1958	18
645	20241108	093800	2675868	1958	1962	1970	1958	411
646	20241108	093700	1866766	1960	1957	1960	1957	47
647	20241108	093600	1774780	1954	1953	1954	1953	33
648	20241108	093500	1710321	1953	1953	1953	1953	78
649	20241108	093400	1557987	1950	1950	1950	1950	47
650	20241108	093300	1466337	1950	1950	1950	1950	63
651	20241108	093200	1343487	1958	1950	1958	1950	23
652	20241108	093100	1298629	1950	1950	1950	1950	33
653	20241108	093000	1234279	1950	1950	1950	1950	22
654	20241108	092900	1191379	1950	1950	1950	1950	3
655	20241108	092800	1185529	1957	1957	1957	1957	0
656	20241108	092700	1185529	1957	1957	1957	1957	0
657	20241108	092600	1185529	1957	1957	1957	1957	0
658	20241108	092500	1185529	1957	1957	1957	1957	0
659	20241108	092400	1185529	1957	1957	1957	1957	40
660	20241108	092300	1107249	1957	1957	1957	1957	23
661	20241108	092200	1062238	1957	1957	1957	1957	0
662	20241108	092100	1062238	1957	1957	1957	1957	0
663	20241108	092000	1062238	1957	1956	1957	1956	494
664	20241108	091900	95545	1953	1953	1953	1953	4
665	20241108	091800	87733	1953	1956	1956	1953	21
666	20241108	091700	46660	1953	1953	1953	1953	1
667	20241108	091600	44707	1943	1943	1943	1943	0
668	20241108	091500	44707	1943	1943	1943	1943	0
669	20241108	091400	44707	1943	1943	1943	1943	0
670	20241108	091300	44707	1943	1943	1943	1943	0
671	20241108	091200	44707	1943	1943	1943	1943	0
672	20241108	091100	44707	1943	1943	1943	1943	3
673	20241108	091000	38878	1942	1942	1942	1942	10
674	20241108	090900	19458	1942	1950	1950	1942	8
675	20241108	090800	3914	1957	1957	1957	1957	0
676	20241108	090700	3914	1957	1957	1957	1957	0
677	20241108	090600	3914	1957	1957	1957	1957	1
678	20241108	090500	1957	1957	1957	1957	1957	0
679	20241108	090400	1957	1957	1957	1957	1957	0
680	20241108	090300	1957	1957	1957	1957	1957	0
681	20241108	090200	1957	1957	1957	1957	1957	0
682	20241108	090100	1957	1957	1957	1957	1957	0
683	20241108	090000	1957	1957	1957	1957	1957	1