KissMeData/003610/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	183900	108697760	1981	1981	1981	1981	2131
3	20231120	183800	108697760	1981	1981	1981	1981	0
4	20231120	183700	108697760	1981	1981	1981	1981	0
5	20231120	183600	108697760	1981	1981	1981	1981	0
6	20231120	183500	108697760	1981	1981	1981	1981	0
7	20231120	183400	108697760	1981	1981	1981	1981	0
8	20231120	183300	108697760	1981	1981	1981	1981	0
9	20231120	183200	108697760	1981	1981	1981	1981	0
10	20231120	183100	108697760	1981	1981	1981	1981	0
11	20231120	183000	108697760	1981	1981	1981	1981	0
12	20231120	182900	108697760	1981	1981	1981	1981	0
13	20231120	182800	108697760	1981	1981	1981	1981	0
14	20231120	182700	108697760	1981	1981	1981	1981	0
15	20231120	182600	108697760	1981	1981	1981	1981	0
16	20231120	182500	108697760	1981	1981	1981	1981	0
17	20231120	182400	108697760	1981	1981	1981	1981	0
18	20231120	182300	108697760	1981	1981	1981	1981	0
19	20231120	182200	108697760	1981	1981	1981	1981	0
20	20231120	182100	108697760	1981	1981	1981	1981	0
21	20231120	182000	108697760	1981	1981	1981	1981	0
22	20231120	181900	108697760	1981	1981	1981	1981	0
23	20231120	181800	108697760	1981	1981	1981	1981	0
24	20231120	181700	108697760	1981	1981	1981	1981	0
25	20231120	181600	108697760	1981	1981	1981	1981	0
26	20231120	181500	108697760	1981	1981	1981	1981	0
27	20231120	181400	108697760	1981	1981	1981	1981	0
28	20231120	181300	108697760	1981	1981	1981	1981	0
29	20231120	181200	108697760	1981	1981	1981	1981	0
30	20231120	181100	108697760	1981	1981	1981	1981	0
31	20231120	181000	108697760	1981	1981	1981	1981	0
32	20231120	180900	108697760	1981	1981	1981	1981	2131
33	20231120	180800	108697760	1981	1981	1981	1981	0
34	20231120	180700	108697760	1981	1981	1981	1981	0
35	20231120	180600	108697760	1981	1981	1981	1981	0
36	20231120	180500	108697760	1981	1981	1981	1981	0
37	20231120	180400	108697760	1981	1981	1981	1981	0
38	20231120	180300	108697760	1981	1981	1981	1981	0
39	20231120	180200	108697760	1981	1981	1981	1981	0
40	20231120	180100	108697760	1981	1981	1981	1981	0
41	20231120	180000	108697760	1981	1981	1981	1981	0
42	20231120	175900	108697760	1981	1981	1981	1981	0
43	20231120	175800	108697760	1981	1981	1981	1981	0
44	20231120	175700	108697760	1981	1981	1981	1981	0
45	20231120	175600	108697760	1981	1981	1981	1981	0
46	20231120	175500	108697760	1981	1981	1981	1981	0
47	20231120	175400	108697760	1981	1981	1981	1981	0
48	20231120	175300	108697760	1981	1981	1981	1981	0
49	20231120	175200	108697760	1981	1981	1981	1981	0
50	20231120	175100	108697760	1981	1981	1981	1981	0
51	20231120	175000	108697760	1981	1981	1981	1981	0
52	20231120	174900	108697760	1981	1981	1981	1981	0
53	20231120	174800	108697760	1981	1981	1981	1981	0
54	20231120	174700	108697760	1981	1981	1981	1981	0
55	20231120	174600	108697760	1981	1981	1981	1981	0
56	20231120	174500	108697760	1981	1981	1981	1981	0
57	20231120	174400	108697760	1981	1981	1981	1981	0
58	20231120	174300	108697760	1981	1981	1981	1981	0
59	20231120	174200	108697760	1981	1981	1981	1981	0
60	20231120	174100	108697760	1981	1981	1981	1981	0
61	20231120	174000	108697760	1981	1981	1981	1981	0
62	20231120	173900	108697760	1981	1981	1981	1981	2131
63	20231120	173800	108697760	1981	1981	1981	1981	0
64	20231120	173700	108697760	1981	1981	1981	1981	0
65	20231120	173600	108697760	1981	1981	1981	1981	0
66	20231120	173500	108697760	1981	1981	1981	1981	0
67	20231120	173400	108697760	1981	1981	1981	1981	0
68	20231120	173300	108697760	1981	1981	1981	1981	0
69	20231120	173200	108697760	1981	1981	1981	1981	0
70	20231120	173100	108697760	1981	1981	1981	1981	0
71	20231120	173000	108697760	1981	1981	1981	1981	0
72	20231120	172900	108697760	1981	1981	1981	1981	0
73	20231120	172800	108697760	1981	1981	1981	1981	0
74	20231120	172700	108697760	1981	1981	1981	1981	0
75	20231120	172600	108697760	1981	1981	1981	1981	0
76	20231120	172500	108697760	1981	1981	1981	1981	0
77	20231120	172400	108697760	1981	1981	1981	1981	0
78	20231120	172300	108697760	1981	1981	1981	1981	0
79	20231120	172200	108697760	1981	1981	1981	1981	0
80	20231120	172100	108697760	1981	1981	1981	1981	0
81	20231120	172000	108697760	1981	1981	1981	1981	0
82	20231120	171900	108697760	1981	1981	1981	1981	0
83	20231120	171800	108697760	1981	1981	1981	1981	0
84	20231120	171700	108697760	1981	1981	1981	1981	0
85	20231120	171600	108697760	1981	1981	1981	1981	0
86	20231120	171500	108697760	1981	1981	1981	1981	0
87	20231120	171400	108697760	1981	1981	1981	1981	0
88	20231120	171300	108697760	1981	1981	1981	1981	0
89	20231120	171200	108697760	1981	1981	1981	1981	0
90	20231120	171100	108697760	1981	1981	1981	1981	0
91	20231120	171000	108697760	1981	1981	1981	1981	0
92	20231120	170900	108697760	1981	1981	1981	1981	2131
93	20231120	170800	108697760	1981	1981	1981	1981	0
94	20231120	170700	108697760	1981	1981	1981	1981	0
95	20231120	170600	108697760	1981	1981	1981	1981	0
96	20231120	170500	108697760	1981	1981	1981	1981	0
97	20231120	170400	108697760	1981	1981	1981	1981	0
98	20231120	170300	108697760	1981	1981	1981	1981	0
99	20231120	170200	108697760	1981	1981	1981	1981	0
100	20231120	170100	108697760	1981	1981	1981	1981	0
101	20231120	170000	108697760	1981	1981	1981	1981	0
102	20231120	165900	108697760	1981	1981	1981	1981	0
103	20231120	165800	108697760	1981	1981	1981	1981	0
104	20231120	165700	108697760	1981	1981	1981	1981	0
105	20231120	165600	108697760	1981	1981	1981	1981	0
106	20231120	165500	108697760	1981	1981	1981	1981	0
107	20231120	165400	108697760	1981	1981	1981	1981	0
108	20231120	165300	108697760	1981	1981	1981	1981	0
109	20231120	165200	108697760	1981	1981	1981	1981	0
110	20231120	165100	108697760	1981	1981	1981	1981	0
111	20231120	165000	108697760	1981	1981	1981	1981	0
112	20231120	164900	108697760	1981	1981	1981	1981	0
113	20231120	164800	108697760	1981	1981	1981	1981	0
114	20231120	164700	108697760	1981	1981	1981	1981	0
115	20231120	164600	108697760	1981	1981	1981	1981	0
116	20231120	164500	108697760	1981	1981	1981	1981	0
117	20231120	164400	108697760	1981	1981	1981	1981	0
118	20231120	164300	108697760	1981	1981	1981	1981	0
119	20231120	164200	108697760	1981	1981	1981	1981	0
120	20231120	164100	108697760	1981	1981	1981	1981	0
121	20231120	164000	108697760	1981	1981	1981	1981	0
122	20231120	163900	108697760	1981	1981	1981	1981	2131
123	20231120	163800	108697760	1981	1981	1981	1981	0
124	20231120	163700	108697760	1981	1981	1981	1981	0
125	20231120	163600	108697760	1981	1981	1981	1981	0
126	20231120	163500	108697760	1981	1981	1981	1981	0
127	20231120	163400	108697760	1981	1981	1981	1981	0
128	20231120	163300	108697760	1981	1981	1981	1981	0
129	20231120	163200	108697760	1981	1981	1981	1981	0
130	20231120	163100	108697760	1981	1981	1981	1981	0
131	20231120	163000	108697760	1981	1981	1981	1981	0
132	20231120	162900	108697760	1981	1981	1981	1981	0
133	20231120	162800	108697760	1981	1981	1981	1981	0
134	20231120	162700	108697760	1981	1981	1981	1981	0
135	20231120	162600	108697760	1981	1981	1981	1981	0
136	20231120	162500	108697760	1981	1981	1981	1981	0
137	20231120	162400	108697760	1981	1981	1981	1981	0
138	20231120	162300	108697760	1981	1981	1981	1981	0
139	20231120	162200	108697760	1981	1981	1981	1981	0
140	20231120	162100	108697760	1981	1981	1981	1981	0
141	20231120	162000	108697760	1981	1981	1981	1981	0
142	20231120	161900	108697760	1981	1981	1981	1981	0
143	20231120	161800	108697760	1981	1981	1981	1981	0
144	20231120	161700	108697760	1981	1981	1981	1981	0
145	20231120	161600	108697760	1981	1981	1981	1981	0
146	20231120	161500	108697760	1981	1981	1981	1981	0
147	20231120	161400	108697760	1981	1981	1981	1981	0
148	20231120	161300	108697760	1981	1981	1981	1981	0
149	20231120	161200	108697760	1981	1981	1981	1981	0
150	20231120	161100	108697760	1981	1981	1981	1981	0
151	20231120	161000	108697760	1981	1981	1981	1981	0
152	20231120	160900	108697760	1981	1981	1981	1981	2131
153	20231120	160800	108697760	1981	1981	1981	1981	0
154	20231120	160700	108697760	1981	1981	1981	1981	0
155	20231120	160600	108697760	1981	1981	1981	1981	0
156	20231120	160500	108697760	1981	1981	1981	1981	0
157	20231120	160400	108697760	1981	1981	1981	1981	0
158	20231120	160300	108697760	1981	1981	1981	1981	0
159	20231120	160200	108697760	1981	1981	1981	1981	0
160	20231120	160100	108697760	1981	1981	1981	1981	0
161	20231120	160000	108697760	1981	1981	1981	1981	0
162	20231120	155900	108697760	1981	1981	1981	1981	0
163	20231120	155800	108697760	1981	1981	1981	1981	0
164	20231120	155700	108697760	1981	1981	1981	1981	0
165	20231120	155600	108697760	1981	1981	1981	1981	0
166	20231120	155500	108697760	1981	1981	1981	1981	0
167	20231120	155400	108697760	1981	1981	1981	1981	0
168	20231120	155300	108697760	1981	1981	1981	1981	0
169	20231120	155200	108697760	1981	1981	1981	1981	0
170	20231120	155100	108697760	1981	1981	1981	1981	0
171	20231120	155000	108697760	1981	1981	1981	1981	0
172	20231120	154900	108697760	1981	1981	1981	1981	0
173	20231120	154800	108697760	1981	1981	1981	1981	0
174	20231120	154700	108697760	1981	1981	1981	1981	0
175	20231120	154600	108697760	1981	1981	1981	1981	0
176	20231120	154500	108697760	1981	1981	1981	1981	0
177	20231120	154400	108697760	1981	1981	1981	1981	0
178	20231120	154300	108697760	1981	1981	1981	1981	0
179	20231120	154200	108697760	1981	1981	1981	1981	0
180	20231120	154100	108697760	1981	1981	1981	1981	0
181	20231120	154000	108697760	1981	1981	1981	1981	0
182	20231120	153900	108697760	1981	1981	1981	1981	2131
183	20231120	153800	108697760	1981	1981	1981	1981	0
184	20231120	153700	108697760	1981	1981	1981	1981	0
185	20231120	153600	108697760	1981	1981	1981	1981	0
186	20231120	153500	108697760	1981	1981	1981	1981	0
187	20231120	153400	108697760	1981	1981	1981	1981	0
188	20231120	153300	108697760	1981	1981	1981	1981	0
189	20231120	153200	108697760	1981	1981	1981	1981	0
190	20231120	153100	108697760	1981	1981	1981	1981	0
191	20231120	153000	108697760	1981	1981	1981	1981	2131
192	20231120	152900	104476249	1970	1970	1970	1970	0
193	20231120	152800	104476249	1970	1970	1970	1970	0
194	20231120	152700	104476249	1970	1970	1970	1970	0
195	20231120	152600	104476249	1970	1970	1970	1970	0
196	20231120	152500	104476249	1970	1970	1970	1970	0
197	20231120	152400	104476249	1970	1970	1970	1970	0
198	20231120	152300	104476249	1970	1970	1970	1970	0
199	20231120	152200	104476249	1970	1970	1970	1970	0
200	20231120	152100	104476249	1970	1970	1970	1970	0
201	20231120	152000	104476249	1970	1970	1970	1970	0
202	20231120	151900	104476249	1970	1970	1970	1970	74
203	20231120	151800	104330469	1970	1970	1970	1970	0
204	20231120	151700	104330469	1970	1970	1970	1970	0
205	20231120	151600	104330469	1970	1970	1970	1970	0
206	20231120	151500	104330469	1970	1970	1970	1970	0
207	20231120	151400	104330469	1970	1976	1976	1970	765
208	20231120	151300	102818922	1977	1977	1977	1977	1
209	20231120	151200	102816945	1978	1979	1979	1978	41
210	20231120	151100	102735808	1976	1976	1976	1976	1056
211	20231120	151000	100649152	1977	1979	1979	1977	8
212	20231120	150900	100633323	1979	1979	1979	1979	1
213	20231120	150800	100631344	1977	1980	1980	1976	427
214	20231120	150700	99785930	1981	1981	1981	1981	5
215	20231120	150600	99776025	1981	1981	1981	1981	5
216	20231120	150500	99766120	1981	1981	1981	1981	5
217	20231120	150400	99756215	1980	1979	1981	1979	1348
218	20231120	150300	97087362	1979	1979	1979	1979	1
219	20231120	150200	97085383	1979	1979	1979	1979	5
220	20231120	150100	97075488	1976	1978	1978	1976	1161
221	20231120	150000	94779118	1977	1976	1977	1976	1005
222	20231120	145900	92792430	1976	1976	1976	1976	0
223	20231120	145800	92792430	1976	1976	1976	1976	5
224	20231120	145700	92782550	1976	1976	1976	1976	5
225	20231120	145600	92772670	1976	1976	1976	1976	6
226	20231120	145500	92760814	1976	1975	1976	1975	251
227	20231120	145400	92265084	1974	1973	1974	1973	2005
228	20231120	145300	88307245	1973	1973	1973	1973	5
229	20231120	145200	88297380	1972	1973	1973	1972	1062
230	20231120	145100	86202111	1973	1973	1973	1973	5
231	20231120	145000	86192246	1973	1973	1973	1973	5
232	20231120	144900	86182381	1973	1973	1973	1973	505
233	20231120	144800	85186016	1974	1974	1974	1974	0
234	20231120	144700	85186016	1974	1974	1974	1974	1
235	20231120	144600	85184042	1974	1974	1974	1974	5
236	20231120	144500	85174172	1973	1973	1973	1973	0
237	20231120	144400	85174172	1973	1973	1973	1973	0
238	20231120	144300	85174172	1973	1973	1973	1973	1
239	20231120	144200	85172199	1972	1973	1973	1972	2
240	20231120	144100	85168254	1974	1974	1974	1974	5
241	20231120	144000	85158384	1974	1974	1974	1974	0
242	20231120	143900	85158384	1974	1974	1974	1974	0
243	20231120	143800	85158384	1974	1974	1974	1974	5
244	20231120	143700	85148514	1974	1974	1974	1974	0
245	20231120	143600	85148514	1974	1974	1974	1974	0
246	20231120	143500	85148514	1974	1974	1974	1974	5
247	20231120	143400	85138644	1974	1974	1974	1974	0
248	20231120	143300	85138644	1974	1974	1974	1974	0
249	20231120	143200	85138644	1974	1974	1974	1974	5
250	20231120	143100	85128774	1974	1974	1974	1974	0
251	20231120	143000	85128774	1974	1974	1974	1974	0
252	20231120	142900	85128774	1974	1973	1974	1973	2
253	20231120	142800	85124827	1972	1972	1972	1972	0
254	20231120	142700	85124827	1972	1974	1974	1972	3
255	20231120	142600	85118908	1974	1974	1974	1974	0
256	20231120	142500	85118908	1974	1974	1974	1974	16
257	20231120	142400	85087324	1974	1974	1974	1974	0
258	20231120	142300	85087324	1974	1974	1974	1974	5
259	20231120	142200	85077454	1974	1975	1975	1974	6
260	20231120	142100	85065609	1974	1974	1974	1974	0
261	20231120	142000	85065609	1974	1974	1974	1974	1505
262	20231120	141900	82094739	1974	1974	1974	1974	3104
263	20231120	141800	75967443	1974	1974	1974	1974	0
264	20231120	141700	75967443	1974	1974	1974	1974	1
265	20231120	141600	75965469	1973	1973	1973	1973	0
266	20231120	141500	75965469	1973	1974	1974	1973	3
267	20231120	141400	75959548	1974	1974	1974	1974	0
268	20231120	141300	75959548	1974	1974	1974	1974	5
269	20231120	141200	75949678	1974	1974	1974	1974	5
270	20231120	141100	75939808	1974	1974	1974	1974	5
271	20231120	141000	75929938	1974	1974	1974	1974	1004
272	20231120	140900	73948042	1974	1974	1974	1974	716
273	20231120	140800	72534658	1974	1973	1974	1973	2000
274	20231120	140700	68587415	1973	1973	1973	1973	3
275	20231120	140600	68581496	1973	1973	1973	1973	0
276	20231120	140500	68581496	1973	1973	1973	1973	5
277	20231120	140400	68571631	1973	1973	1973	1973	4
278	20231120	140300	68563739	1973	1973	1973	1973	4
279	20231120	140200	68555847	1973	1972	1973	1972	2004
280	20231120	140100	64603955	1973	1973	1973	1973	4
281	20231120	140000	64596063	1972	1973	1973	1972	2004
282	20231120	135900	60644171	1973	1972	1973	1972	105
283	20231120	135800	60437106	1973	1973	1973	1973	2
284	20231120	135700	60433160	1974	1974	1974	1974	4
285	20231120	135600	60425264	1974	1974	1974	1974	0
286	20231120	135500	60425264	1974	1974	1974	1974	0
287	20231120	135400	60425264	1974	1974	1974	1974	1
288	20231120	135300	60423290	1974	1974	1974	1974	5
289	20231120	135200	60413420	1974	1974	1974	1974	21
290	20231120	135100	60371966	1974	1974	1974	1974	0
291	20231120	135000	60371966	1974	1974	1974	1974	1
292	20231120	134900	60369992	1972	1972	1972	1972	0
293	20231120	134800	60369992	1972	1972	1972	1972	9
294	20231120	134700	60352244	1974	1974	1974	1974	4
295	20231120	134600	60344348	1974	1974	1974	1974	4
296	20231120	134500	60336452	1974	1974	1974	1974	8
297	20231120	134400	60320660	1973	1973	1973	1973	986
298	20231120	134300	58375282	1974	1974	1974	1974	4
299	20231120	134200	58367386	1974	1974	1974	1974	4
300	20231120	134100	58359490	1974	1974	1974	1974	0
301	20231120	134000	58359490	1974	1974	1974	1974	0
302	20231120	133900	58359490	1974	1974	1974	1974	4
303	20231120	133800	58351594	1974	1974	1974	1974	0
304	20231120	133700	58351594	1974	1974	1974	1974	0
305	20231120	133600	58351594	1974	1974	1974	1974	4
306	20231120	133500	58343698	1974	1974	1974	1974	0
307	20231120	133400	58343698	1974	1974	1974	1974	0
308	20231120	133300	58343698	1974	1974	1974	1974	4
309	20231120	133200	58335802	1974	1974	1974	1974	4
310	20231120	133100	58327906	1974	1974	1974	1974	4
311	20231120	133000	58320010	1972	1974	1974	1972	45
312	20231120	132900	58231262	1973	1973	1973	1973	4
313	20231120	132800	58223370	1973	1973	1973	1973	4
314	20231120	132700	58215478	1973	1973	1973	1972	342
315	20231120	132600	57541049	1975	1975	1975	1975	0
316	20231120	132500	57541049	1975	1975	1975	1975	0
317	20231120	132400	57541049	1975	1975	1975	1975	0
318	20231120	132300	57541049	1975	1975	1975	1975	0
319	20231120	132200	57541049	1975	1975	1975	1975	1
320	20231120	132100	57539074	1974	1974	1974	1974	3
321	20231120	132000	57533152	1974	1974	1974	1974	0
322	20231120	131900	57533152	1974	1974	1974	1974	0
323	20231120	131800	57533152	1974	1974	1974	1974	5
324	20231120	131700	57523282	1974	1974	1974	1974	4
325	20231120	131600	57515386	1974	1974	1974	1974	0
326	20231120	131500	57515386	1974	1974	1974	1974	0
327	20231120	131400	57515386	1974	1974	1974	1974	4
328	20231120	131300	57507490	1974	1974	1974	1974	0
329	20231120	131200	57507490	1974	1974	1974	1974	0
330	20231120	131100	57507490	1974	1974	1974	1974	4
331	20231120	131000	57499594	1974	1974	1974	1974	0
332	20231120	130900	57499594	1974	1974	1974	1974	0
333	20231120	130800	57499594	1974	1974	1974	1974	4
334	20231120	130700	57491698	1974	1974	1974	1974	0
335	20231120	130600	57491698	1974	1974	1974	1974	0
336	20231120	130500	57491698	1974	1974	1974	1974	4
337	20231120	130400	57483802	1974	1974	1974	1974	4
338	20231120	130300	57475906	1974	1974	1974	1974	4
339	20231120	130200	57468010	1972	1972	1972	1970	4762
340	20231120	130100	48077512	1972	1972	1972	1972	0
341	20231120	130000	48077512	1972	1972	1972	1972	0
342	20231120	125900	48077512	1972	1975	1975	1972	3615
343	20231120	125800	40941983	1974	1975	1975	1974	553
344	20231120	125700	39850358	1974	1975	1975	1974	203
345	20231120	125600	39449633	1975	1975	1975	1975	0
346	20231120	125500	39449633	1975	1975	1975	1975	0
347	20231120	125400	39449633	1975	1975	1975	1975	3
348	20231120	125300	39443708	1975	1975	1975	1975	14
349	20231120	125200	39416058	1975	1975	1975	1975	0
350	20231120	125100	39416058	1975	1975	1975	1975	3
351	20231120	125000	39410133	1975	1975	1975	1975	0
352	20231120	124900	39410133	1975	1975	1975	1975	0
353	20231120	124800	39410133	1975	1975	1975	1975	3
354	20231120	124700	39404208	1975	1975	1975	1975	3
355	20231120	124600	39398283	1975	1975	1975	1975	3
356	20231120	124500	39392358	1974	1974	1975	1973	1687
357	20231120	124400	36061151	1974	1974	1974	1974	0
358	20231120	124300	36061151	1974	1974	1974	1974	3
359	20231120	124200	36055229	1974	1974	1974	1974	0
360	20231120	124100	36055229	1974	1974	1974	1974	0
361	20231120	124000	36055229	1974	1974	1974	1974	3
362	20231120	123900	36049307	1972	1972	1972	1972	0
363	20231120	123800	36049307	1972	1972	1972	1972	0
364	20231120	123700	36049307	1972	1974	1974	1972	4
365	20231120	123600	36041413	1974	1974	1974	1974	0
366	20231120	123500	36041413	1974	1974	1974	1974	0
367	20231120	123400	36041413	1974	1974	1974	1974	0
368	20231120	123300	36041413	1974	1974	1974	1974	0
369	20231120	123200	36041413	1974	1974	1974	1974	0
370	20231120	123100	36041413	1974	1974	1974	1974	10
371	20231120	123000	36021673	1972	1973	1973	1972	2
372	20231120	122900	36017728	1974	1974	1974	1974	0
373	20231120	122800	36017728	1974	1974	1974	1974	3
374	20231120	122700	36011806	1972	1972	1972	1972	0
375	20231120	122600	36011806	1972	1972	1972	1972	0
376	20231120	122500	36011806	1972	1972	1972	1972	0
377	20231120	122400	36011806	1972	1972	1972	1972	0
378	20231120	122300	36011806	1972	1972	1972	1972	0
379	20231120	122200	36011806	1972	1972	1972	1972	0
380	20231120	122100	36011806	1972	1972	1972	1972	0
381	20231120	122000	36011806	1972	1972	1972	1972	0
382	20231120	121900	36011806	1972	1972	1972	1972	0
383	20231120	121800	36011806	1972	1972	1972	1972	0
384	20231120	121700	36011806	1972	1972	1972	1972	0
385	20231120	121600	36011806	1972	1972	1972	1972	0
386	20231120	121500	36011806	1972	1972	1972	1972	0
387	20231120	121400	36011806	1972	1972	1972	1972	0
388	20231120	121300	36011806	1972	1974	1974	1972	11
389	20231120	121200	35990102	1973	1974	1974	1973	106
390	20231120	121100	35780860	1974	1966	1974	1966	1736
391	20231120	121000	32361615	1966	1966	1966	1966	0
392	20231120	120900	32361615	1966	1966	1966	1966	0
393	20231120	120800	32361615	1966	1966	1966	1966	1
394	20231120	120700	32359649	1966	1966	1966	1966	0
395	20231120	120600	32359649	1966	1965	1966	1965	3
396	20231120	120500	32353752	1965	1965	1965	1965	3
397	20231120	120400	32347857	1965	1965	1965	1965	33
398	20231120	120300	32283012	1965	1965	1965	1965	15
399	20231120	120200	32253537	1965	1965	1965	1965	0
400	20231120	120100	32253537	1965	1965	1965	1965	0
401	20231120	120000	32253537	1965	1965	1965	1965	0
402	20231120	115900	32253537	1965	1965	1965	1965	0
403	20231120	115800	32253537	1965	1965	1965	1965	0
404	20231120	115700	32253537	1965	1965	1965	1965	0
405	20231120	115600	32253537	1965	1965	1965	1965	6
406	20231120	115500	32241747	1965	1965	1965	1965	3
407	20231120	115400	32235852	1965	1965	1965	1965	3
408	20231120	115300	32229957	1965	1965	1965	1965	3
409	20231120	115200	32224062	1965	1964	1965	1964	222
410	20231120	115100	31788051	1964	1964	1964	1964	3
411	20231120	115000	31782159	1964	1964	1964	1964	0
412	20231120	114900	31782159	1964	1964	1964	1964	0
413	20231120	114800	31782159	1964	1964	1964	1964	4
414	20231120	114700	31774303	1964	1964	1964	1964	0
415	20231120	114600	31774303	1964	1964	1964	1964	0
416	20231120	114500	31774303	1964	1964	1964	1964	4
417	20231120	114400	31766447	1964	1964	1964	1964	0
418	20231120	114300	31766447	1964	1964	1964	1964	0
419	20231120	114200	31766447	1964	1964	1964	1964	4
420	20231120	114100	31758591	1964	1964	1964	1964	0
421	20231120	114000	31758591	1964	1964	1964	1964	0
422	20231120	113900	31758591	1964	1964	1964	1964	0
423	20231120	113800	31758591	1964	1964	1964	1964	0
424	20231120	113700	31758591	1964	1964	1964	1964	0
425	20231120	113600	31758591	1964	1964	1964	1964	0
426	20231120	113500	31758591	1964	1964	1964	1964	0
427	20231120	113400	31758591	1964	1964	1964	1964	1
428	20231120	113300	31756627	1960	1960	1960	1960	0
429	20231120	113200	31756627	1960	1960	1960	1960	0
430	20231120	113100	31756627	1960	1960	1960	1960	30
431	20231120	113000	31697827	1960	1960	1960	1960	0
432	20231120	112900	31697827	1960	1962	1963	1960	1737
433	20231120	112800	28289165	1962	1964	1964	1962	2250
434	20231120	112700	23870384	1964	1964	1964	1964	46
435	20231120	112600	23780040	1964	1964	1964	1964	1
436	20231120	112500	23778076	1964	1964	1964	1964	48
437	20231120	112400	23683804	1965	1965	1965	1965	2
438	20231120	112300	23679874	1965	1965	1965	1965	700
439	20231120	112200	22304374	1965	1965	1965	1965	0
440	20231120	112100	22304374	1965	1965	1965	1965	0
441	20231120	112000	22304374	1965	1965	1965	1965	1
442	20231120	111900	22302409	1965	1965	1965	1965	0
443	20231120	111800	22302409	1965	1965	1965	1965	0
444	20231120	111700	22302409	1965	1965	1965	1965	0
445	20231120	111600	22302409	1965	1965	1965	1965	0
446	20231120	111500	22302409	1965	1965	1965	1965	0
447	20231120	111400	22302409	1965	1965	1965	1965	0
448	20231120	111300	22302409	1965	1965	1965	1965	0
449	20231120	111200	22302409	1965	1965	1965	1965	1
450	20231120	111100	22300444	1965	1965	1965	1965	1
451	20231120	111000	22298479	1964	1964	1964	1964	0
452	20231120	110900	22298479	1964	1964	1964	1964	0
453	20231120	110800	22298479	1964	1965	1965	1964	47
454	20231120	110700	22206128	1966	1966	1966	1966	0
455	20231120	110600	22206128	1966	1966	1966	1966	0
456	20231120	110500	22206128	1966	1966	1966	1966	7
457	20231120	110400	22192366	1966	1966	1966	1966	0
458	20231120	110300	22192366	1966	1966	1966	1966	1
459	20231120	110200	22190400	1964	1964	1964	1964	0
460	20231120	110100	22190400	1964	1964	1964	1964	0
461	20231120	110000	22190400	1964	1966	1966	1964	22
462	20231120	105900	22147190	1964	1964	1964	1964	0
463	20231120	105800	22147190	1964	1964	1964	1964	26
464	20231120	105700	22096126	1964	1964	1966	1964	112
465	20231120	105600	21876152	1965	1965	1965	1965	0
466	20231120	105500	21876152	1965	1965	1965	1965	1
467	20231120	105400	21874187	1966	1967	1967	1966	2
468	20231120	105300	21870254	1969	1969	1969	1969	0
469	20231120	105200	21870254	1969	1969	1969	1964	71
470	20231120	105100	21730555	1964	1964	1964	1964	51
471	20231120	105000	21630391	1969	1969	1969	1969	1
472	20231120	104900	21628422	1969	1969	1969	1969	0
473	20231120	104800	21628422	1969	1969	1969	1969	0
474	20231120	104700	21628422	1969	1969	1969	1969	0
475	20231120	104600	21628422	1969	1969	1969	1969	0
476	20231120	104500	21628422	1969	1969	1969	1969	0
477	20231120	104400	21628422	1969	1969	1969	1969	0
478	20231120	104300	21628422	1969	1969	1969	1969	0
479	20231120	104200	21628422	1969	1969	1969	1969	0
480	20231120	104100	21628422	1969	1969	1969	1969	0
481	20231120	104000	21628422	1969	1969	1969	1969	0
482	20231120	103900	21628422	1969	1969	1969	1969	0
483	20231120	103800	21628422	1969	1969	1969	1969	0
484	20231120	103700	21628422	1969	1969	1969	1969	0
485	20231120	103600	21628422	1969	1969	1969	1969	0
486	20231120	103500	21628422	1969	1969	1969	1969	0
487	20231120	103400	21628422	1969	1969	1969	1969	1
488	20231120	103300	21626453	1969	1969	1969	1969	0
489	20231120	103200	21626453	1969	1965	1969	1965	3
490	20231120	103100	21620554	1969	1969	1969	1969	0
491	20231120	103000	21620554	1969	1969	1969	1969	0
492	20231120	102900	21620554	1969	1969	1969	1969	0
493	20231120	102800	21620554	1969	1969	1969	1969	0
494	20231120	102700	21620554	1969	1969	1969	1969	0
495	20231120	102600	21620554	1969	1969	1969	1969	0
496	20231120	102500	21620554	1969	1969	1969	1969	0
497	20231120	102400	21620554	1969	1969	1969	1969	1
498	20231120	102300	21618585	1966	1966	1966	1966	0
499	20231120	102200	21618585	1966	1965	1966	1965	21
500	20231120	102100	21577312	1965	1965	1965	1965	3036
501	20231120	102000	15611572	1965	1965	1965	1965	4
502	20231120	101900	15603712	1964	1965	1965	1964	2186
503	20231120	101800	11310354	1964	1965	1965	1964	2104
504	20231120	101700	7176099	1972	1972	1972	1972	0
505	20231120	101600	7176099	1972	1972	1972	1972	0
506	20231120	101500	7176099	1972	1972	1972	1972	0
507	20231120	101400	7176099	1972	1972	1972	1972	0
508	20231120	101300	7176099	1972	1972	1972	1972	2
509	20231120	101200	7172155	1975	1975	1975	1975	0
510	20231120	101100	7172155	1975	1975	1975	1975	0
511	20231120	101000	7172155	1975	1975	1975	1975	0
512	20231120	100900	7172155	1975	1975	1975	1975	0
513	20231120	100800	7172155	1975	1975	1975	1975	0
514	20231120	100700	7172155	1975	1975	1975	1975	0
515	20231120	100600	7172155	1975	1975	1975	1975	0
516	20231120	100500	7172155	1975	1975	1975	1975	0
517	20231120	100400	7172155	1975	1975	1975	1975	0
518	20231120	100300	7172155	1975	1975	1975	1975	0
519	20231120	100200	7172155	1975	1975	1975	1975	0
520	20231120	100100	7172155	1975	1975	1975	1975	0
521	20231120	100000	7172155	1975	1975	1975	1975	0
522	20231120	095900	7172155	1975	1961	1975	1961	4
523	20231120	095800	7164297	1961	1961	1961	1961	7
524	20231120	095700	7150570	1961	1961	1961	1961	8
525	20231120	095600	7134882	1961	1961	1961	1959	116
526	20231120	095500	6907599	1976	1976	1976	1976	0
527	20231120	095400	6907599	1976	1976	1976	1976	0
528	20231120	095300	6907599	1976	1976	1976	1976	0
529	20231120	095200	6907599	1976	1976	1976	1976	0
530	20231120	095100	6907599	1976	1976	1976	1976	0
531	20231120	095000	6907599	1976	1976	1976	1976	1
532	20231120	094900	6905623	1975	1975	1975	1975	1
533	20231120	094800	6903648	1976	1976	1976	1976	0
534	20231120	094700	6903648	1976	1976	1976	1976	0
535	20231120	094600	6903648	1976	1976	1976	1976	0
536	20231120	094500	6903648	1976	1976	1976	1976	0
537	20231120	094400	6903648	1976	1976	1976	1976	0
538	20231120	094300	6903648	1976	1976	1976	1976	1
539	20231120	094200	6901672	1977	1977	1977	1977	0
540	20231120	094100	6901672	1977	1977	1977	1977	0
541	20231120	094000	6901672	1977	1977	1977	1977	0
542	20231120	093900	6901672	1977	1977	1977	1977	0
543	20231120	093800	6901672	1977	1977	1977	1977	0
544	20231120	093700	6901672	1977	1977	1977	1977	0
545	20231120	093600	6901672	1977	1977	1977	1977	2
546	20231120	093500	6897718	1977	1977	1977	1977	0
547	20231120	093400	6897718	1977	1977	1977	1977	0
548	20231120	093300	6897718	1977	1977	1977	1977	0
549	20231120	093200	6897718	1977	1977	1977	1977	7
550	20231120	093100	6883879	1977	1967	1977	1967	1001
551	20231120	093000	4906472	1976	1967	1976	1967	2000
552	20231120	092900	966899	1967	1967	1967	1967	0
553	20231120	092800	966899	1967	1967	1967	1967	0
554	20231120	092700	966899	1967	1967	1967	1967	1
555	20231120	092600	964932	1967	1967	1967	1967	0
556	20231120	092500	964932	1967	1967	1967	1967	0
557	20231120	092400	964932	1967	1967	1967	1967	0
558	20231120	092300	964932	1967	1967	1967	1967	0
559	20231120	092200	964932	1967	1967	1967	1967	1
560	20231120	092100	962965	1967	1967	1967	1967	0
561	20231120	092000	962965	1967	1967	1967	1967	0
562	20231120	091900	962965	1967	1967	1967	1967	0
563	20231120	091800	962965	1967	1967	1967	1967	76
564	20231120	091700	813473	1968	1968	1968	1968	0
565	20231120	091600	813473	1968	1968	1968	1968	0
566	20231120	091500	813473	1968	1968	1968	1968	0
567	20231120	091400	813473	1968	1968	1968	1968	0
568	20231120	091300	813473	1968	1968	1968	1968	0
569	20231120	091200	813473	1968	1968	1968	1968	0
570	20231120	091100	813473	1968	1968	1968	1968	91
571	20231120	091000	634385	1967	1967	1967	1967	1
572	20231120	090900	632418	1972	1972	1972	1972	51
573	20231120	090800	531846	1945	1945	1945	1945	0
574	20231120	090700	531846	1945	1945	1945	1945	0
575	20231120	090600	531846	1945	1945	1945	1945	0
576	20231120	090500	531846	1945	1944	1945	1944	33
577	20231120	090400	467693	1943	1961	1961	1943	83
578	20231120	090300	304973	1980	1980	1980	1980	0
579	20231120	090200	304973	1980	1980	1980	1980	0
580	20231120	090100	304973	1980	1979	1980	1979	100
581	20231120	090000	106974	1981	1981	1981	1981	54