KissMeData/263770/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	204900	14894140	1961	1961	1961	1961	139
3	20241118	204800	14894140	1961	1961	1961	1961	0
4	20241118	204700	14894140	1961	1961	1961	1961	0
5	20241118	204600	14894140	1961	1961	1961	1961	0
6	20241118	204500	14894140	1961	1961	1961	1961	0
7	20241118	204400	14894140	1961	1961	1961	1961	0
8	20241118	204300	14894140	1961	1961	1961	1961	0
9	20241118	204200	14894140	1961	1961	1961	1961	0
10	20241118	204100	14894140	1961	1961	1961	1961	0
11	20241118	204000	14894140	1961	1961	1961	1961	0
12	20241118	203900	14894140	1961	1961	1961	1961	0
13	20241118	203800	14894140	1961	1961	1961	1961	0
14	20241118	203700	14894140	1961	1961	1961	1961	0
15	20241118	203600	14894140	1961	1961	1961	1961	0
16	20241118	203500	14894140	1961	1961	1961	1961	0
17	20241118	203400	14894140	1961	1961	1961	1961	0
18	20241118	203300	14894140	1961	1961	1961	1961	0
19	20241118	203200	14894140	1961	1961	1961	1961	0
20	20241118	203100	14894140	1961	1961	1961	1961	0
21	20241118	203000	14894140	1961	1961	1961	1961	0
22	20241118	202900	14894140	1961	1961	1961	1961	0
23	20241118	202800	14894140	1961	1961	1961	1961	0
24	20241118	202700	14894140	1961	1961	1961	1961	0
25	20241118	202600	14894140	1961	1961	1961	1961	0
26	20241118	202500	14894140	1961	1961	1961	1961	0
27	20241118	202400	14894140	1961	1961	1961	1961	0
28	20241118	202300	14894140	1961	1961	1961	1961	0
29	20241118	202200	14894140	1961	1961	1961	1961	0
30	20241118	202100	14894140	1961	1961	1961	1961	0
31	20241118	202000	14894140	1961	1961	1961	1961	0
32	20241118	201900	14894140	1961	1961	1961	1961	139
33	20241118	201800	14894140	1961	1961	1961	1961	0
34	20241118	201700	14894140	1961	1961	1961	1961	0
35	20241118	201600	14894140	1961	1961	1961	1961	0
36	20241118	201500	14894140	1961	1961	1961	1961	0
37	20241118	201400	14894140	1961	1961	1961	1961	0
38	20241118	201300	14894140	1961	1961	1961	1961	0
39	20241118	201200	14894140	1961	1961	1961	1961	0
40	20241118	201100	14894140	1961	1961	1961	1961	0
41	20241118	201000	14894140	1961	1961	1961	1961	0
42	20241118	200900	14894140	1961	1961	1961	1961	0
43	20241118	200800	14894140	1961	1961	1961	1961	0
44	20241118	200700	14894140	1961	1961	1961	1961	0
45	20241118	200600	14894140	1961	1961	1961	1961	0
46	20241118	200500	14894140	1961	1961	1961	1961	0
47	20241118	200400	14894140	1961	1961	1961	1961	0
48	20241118	200300	14894140	1961	1961	1961	1961	0
49	20241118	200200	14894140	1961	1961	1961	1961	0
50	20241118	200100	14894140	1961	1961	1961	1961	0
51	20241118	200000	14894140	1961	1961	1961	1961	0
52	20241118	195900	14894140	1961	1961	1961	1961	0
53	20241118	195800	14894140	1961	1961	1961	1961	0
54	20241118	195700	14894140	1961	1961	1961	1961	0
55	20241118	195600	14894140	1961	1961	1961	1961	0
56	20241118	195500	14894140	1961	1961	1961	1961	0
57	20241118	195400	14894140	1961	1961	1961	1961	0
58	20241118	195300	14894140	1961	1961	1961	1961	0
59	20241118	195200	14894140	1961	1961	1961	1961	0
60	20241118	195100	14894140	1961	1961	1961	1961	0
61	20241118	195000	14894140	1961	1961	1961	1961	0
62	20241118	194900	14894140	1961	1961	1961	1961	139
63	20241118	194800	14894140	1961	1961	1961	1961	0
64	20241118	194700	14894140	1961	1961	1961	1961	0
65	20241118	194600	14894140	1961	1961	1961	1961	0
66	20241118	194500	14894140	1961	1961	1961	1961	0
67	20241118	194400	14894140	1961	1961	1961	1961	0
68	20241118	194300	14894140	1961	1961	1961	1961	0
69	20241118	194200	14894140	1961	1961	1961	1961	0
70	20241118	194100	14894140	1961	1961	1961	1961	0
71	20241118	194000	14894140	1961	1961	1961	1961	0
72	20241118	193900	14894140	1961	1961	1961	1961	0
73	20241118	193800	14894140	1961	1961	1961	1961	0
74	20241118	193700	14894140	1961	1961	1961	1961	0
75	20241118	193600	14894140	1961	1961	1961	1961	0
76	20241118	193500	14894140	1961	1961	1961	1961	0
77	20241118	193400	14894140	1961	1961	1961	1961	0
78	20241118	193300	14894140	1961	1961	1961	1961	0
79	20241118	193200	14894140	1961	1961	1961	1961	0
80	20241118	193100	14894140	1961	1961	1961	1961	0
81	20241118	193000	14894140	1961	1961	1961	1961	0
82	20241118	192900	14894140	1961	1961	1961	1961	0
83	20241118	192800	14894140	1961	1961	1961	1961	0
84	20241118	192700	14894140	1961	1961	1961	1961	0
85	20241118	192600	14894140	1961	1961	1961	1961	0
86	20241118	192500	14894140	1961	1961	1961	1961	0
87	20241118	192400	14894140	1961	1961	1961	1961	0
88	20241118	192300	14894140	1961	1961	1961	1961	0
89	20241118	192200	14894140	1961	1961	1961	1961	0
90	20241118	192100	14894140	1961	1961	1961	1961	0
91	20241118	192000	14894140	1961	1961	1961	1961	0
92	20241118	191900	14894140	1961	1961	1961	1961	139
93	20241118	191800	14894140	1961	1961	1961	1961	0
94	20241118	191700	14894140	1961	1961	1961	1961	0
95	20241118	191600	14894140	1961	1961	1961	1961	0
96	20241118	191500	14894140	1961	1961	1961	1961	0
97	20241118	191400	14894140	1961	1961	1961	1961	0
98	20241118	191300	14894140	1961	1961	1961	1961	0
99	20241118	191200	14894140	1961	1961	1961	1961	0
100	20241118	191100	14894140	1961	1961	1961	1961	0
101	20241118	191000	14894140	1961	1961	1961	1961	0
102	20241118	190900	14894140	1961	1961	1961	1961	0
103	20241118	190800	14894140	1961	1961	1961	1961	0
104	20241118	190700	14894140	1961	1961	1961	1961	0
105	20241118	190600	14894140	1961	1961	1961	1961	0
106	20241118	190500	14894140	1961	1961	1961	1961	0
107	20241118	190400	14894140	1961	1961	1961	1961	0
108	20241118	190300	14894140	1961	1961	1961	1961	0
109	20241118	190200	14894140	1961	1961	1961	1961	0
110	20241118	190100	14894140	1961	1961	1961	1961	0
111	20241118	190000	14894140	1961	1961	1961	1961	0
112	20241118	185900	14894140	1961	1961	1961	1961	0
113	20241118	185800	14894140	1961	1961	1961	1961	0
114	20241118	185700	14894140	1961	1961	1961	1961	0
115	20241118	185600	14894140	1961	1961	1961	1961	0
116	20241118	185500	14894140	1961	1961	1961	1961	0
117	20241118	185400	14894140	1961	1961	1961	1961	0
118	20241118	185300	14894140	1961	1961	1961	1961	0
119	20241118	185200	14894140	1961	1961	1961	1961	0
120	20241118	185100	14894140	1961	1961	1961	1961	0
121	20241118	185000	14894140	1961	1961	1961	1961	0
122	20241118	184900	14894140	1961	1961	1961	1961	139
123	20241118	184800	14894140	1961	1961	1961	1961	0
124	20241118	184700	14894140	1961	1961	1961	1961	0
125	20241118	184600	14894140	1961	1961	1961	1961	0
126	20241118	184500	14894140	1961	1961	1961	1961	0
127	20241118	184400	14894140	1961	1961	1961	1961	0
128	20241118	184300	14894140	1961	1961	1961	1961	0
129	20241118	184200	14894140	1961	1961	1961	1961	0
130	20241118	184100	14894140	1961	1961	1961	1961	0
131	20241118	184000	14894140	1961	1961	1961	1961	0
132	20241118	183900	14894140	1961	1961	1961	1961	0
133	20241118	183800	14894140	1961	1961	1961	1961	0
134	20241118	183700	14894140	1961	1961	1961	1961	0
135	20241118	183600	14894140	1961	1961	1961	1961	0
136	20241118	183500	14894140	1961	1961	1961	1961	0
137	20241118	183400	14894140	1961	1961	1961	1961	0
138	20241118	183300	14894140	1961	1961	1961	1961	0
139	20241118	183200	14894140	1961	1961	1961	1961	0
140	20241118	183100	14894140	1961	1961	1961	1961	0
141	20241118	183000	14894140	1961	1961	1961	1961	0
142	20241118	182900	14894140	1961	1961	1961	1961	0
143	20241118	182800	14894140	1961	1961	1961	1961	0
144	20241118	182700	14894140	1961	1961	1961	1961	0
145	20241118	182600	14894140	1961	1961	1961	1961	0
146	20241118	182500	14894140	1961	1961	1961	1961	0
147	20241118	182400	14894140	1961	1961	1961	1961	0
148	20241118	182300	14894140	1961	1961	1961	1961	0
149	20241118	182200	14894140	1961	1961	1961	1961	0
150	20241118	182100	14894140	1961	1961	1961	1961	0
151	20241118	182000	14894140	1961	1961	1961	1961	0
152	20241118	181900	14894140	1961	1961	1961	1961	139
153	20241118	181800	14894140	1961	1961	1961	1961	0
154	20241118	181700	14894140	1961	1961	1961	1961	0
155	20241118	181600	14894140	1961	1961	1961	1961	0
156	20241118	181500	14894140	1961	1961	1961	1961	0
157	20241118	181400	14894140	1961	1961	1961	1961	0
158	20241118	181300	14894140	1961	1961	1961	1961	0
159	20241118	181200	14894140	1961	1961	1961	1961	0
160	20241118	181100	14894140	1961	1961	1961	1961	0
161	20241118	181000	14894140	1961	1961	1961	1961	0
162	20241118	180900	14894140	1961	1961	1961	1961	0
163	20241118	180800	14894140	1961	1961	1961	1961	0
164	20241118	180700	14894140	1961	1961	1961	1961	0
165	20241118	180600	14894140	1961	1961	1961	1961	0
166	20241118	180500	14894140	1961	1961	1961	1961	0
167	20241118	180400	14894140	1961	1961	1961	1961	0
168	20241118	180300	14894140	1961	1961	1961	1961	0
169	20241118	180200	14894140	1961	1961	1961	1961	0
170	20241118	180100	14894140	1961	1961	1961	1961	0
171	20241118	180000	14894140	1961	1961	1961	1961	0
172	20241118	175900	14894140	1961	1961	1961	1961	0
173	20241118	175800	14894140	1961	1961	1961	1961	0
174	20241118	175700	14894140	1961	1961	1961	1961	0
175	20241118	175600	14894140	1961	1961	1961	1961	0
176	20241118	175500	14894140	1961	1961	1961	1961	0
177	20241118	175400	14894140	1961	1961	1961	1961	0
178	20241118	175300	14894140	1961	1961	1961	1961	0
179	20241118	175200	14894140	1961	1961	1961	1961	0
180	20241118	175100	14894140	1961	1961	1961	1961	0
181	20241118	175000	14894140	1961	1961	1961	1961	0
182	20241118	174900	14894140	1961	1961	1961	1961	139
183	20241118	174800	14894140	1961	1961	1961	1961	0
184	20241118	174700	14894140	1961	1961	1961	1961	0
185	20241118	174600	14894140	1961	1961	1961	1961	0
186	20241118	174500	14894140	1961	1961	1961	1961	0
187	20241118	174400	14894140	1961	1961	1961	1961	0
188	20241118	174300	14894140	1961	1961	1961	1961	0
189	20241118	174200	14894140	1961	1961	1961	1961	0
190	20241118	174100	14894140	1961	1961	1961	1961	0
191	20241118	174000	14894140	1961	1961	1961	1961	0
192	20241118	173900	14894140	1961	1961	1961	1961	0
193	20241118	173800	14894140	1961	1961	1961	1961	0
194	20241118	173700	14894140	1961	1961	1961	1961	0
195	20241118	173600	14894140	1961	1961	1961	1961	0
196	20241118	173500	14894140	1961	1961	1961	1961	0
197	20241118	173400	14894140	1961	1961	1961	1961	0
198	20241118	173300	14894140	1961	1961	1961	1961	0
199	20241118	173200	14894140	1961	1961	1961	1961	0
200	20241118	173100	14894140	1961	1961	1961	1961	0
201	20241118	173000	14894140	1961	1961	1961	1961	0
202	20241118	172900	14894140	1961	1961	1961	1961	0
203	20241118	172800	14894140	1961	1961	1961	1961	0
204	20241118	172700	14894140	1961	1961	1961	1961	0
205	20241118	172600	14894140	1961	1961	1961	1961	0
206	20241118	172500	14894140	1961	1961	1961	1961	0
207	20241118	172400	14894140	1961	1961	1961	1961	0
208	20241118	172300	14894140	1961	1961	1961	1961	0
209	20241118	172200	14894140	1961	1961	1961	1961	0
210	20241118	172100	14894140	1961	1961	1961	1961	0
211	20241118	172000	14894140	1961	1961	1961	1961	0
212	20241118	171900	14894140	1961	1961	1961	1961	139
213	20241118	171800	14894140	1961	1961	1961	1961	0
214	20241118	171700	14894140	1961	1961	1961	1961	0
215	20241118	171600	14894140	1961	1961	1961	1961	0
216	20241118	171500	14894140	1961	1961	1961	1961	0
217	20241118	171400	14894140	1961	1961	1961	1961	0
218	20241118	171300	14894140	1961	1961	1961	1961	0
219	20241118	171200	14894140	1961	1961	1961	1961	0
220	20241118	171100	14894140	1961	1961	1961	1961	0
221	20241118	171000	14894140	1961	1961	1961	1961	0
222	20241118	170900	14894140	1961	1961	1961	1961	0
223	20241118	170800	14894140	1961	1961	1961	1961	0
224	20241118	170700	14894140	1961	1961	1961	1961	0
225	20241118	170600	14894140	1961	1961	1961	1961	0
226	20241118	170500	14894140	1961	1961	1961	1961	0
227	20241118	170400	14894140	1961	1961	1961	1961	0
228	20241118	170300	14894140	1961	1961	1961	1961	0
229	20241118	170200	14894140	1961	1961	1961	1961	0
230	20241118	170100	14894140	1961	1961	1961	1961	0
231	20241118	170000	14894140	1961	1961	1961	1961	0
232	20241118	165900	14894140	1961	1961	1961	1961	0
233	20241118	165800	14894140	1961	1961	1961	1961	0
234	20241118	165700	14894140	1961	1961	1961	1961	0
235	20241118	165600	14894140	1961	1961	1961	1961	0
236	20241118	165500	14894140	1961	1961	1961	1961	0
237	20241118	165400	14894140	1961	1961	1961	1961	0
238	20241118	165300	14894140	1961	1961	1961	1961	0
239	20241118	165200	14894140	1961	1961	1961	1961	0
240	20241118	165100	14894140	1961	1961	1961	1961	0
241	20241118	165000	14894140	1961	1961	1961	1961	0
242	20241118	164900	14894140	1961	1961	1961	1961	139
243	20241118	164800	14894140	1961	1961	1961	1961	0
244	20241118	164700	14894140	1961	1961	1961	1961	0
245	20241118	164600	14894140	1961	1961	1961	1961	0
246	20241118	164500	14894140	1961	1961	1961	1961	0
247	20241118	164400	14894140	1961	1961	1961	1961	0
248	20241118	164300	14894140	1961	1961	1961	1961	0
249	20241118	164200	14894140	1961	1961	1961	1961	0
250	20241118	164100	14894140	1961	1961	1961	1961	0
251	20241118	164000	14894140	1961	1961	1961	1961	0
252	20241118	163900	14894140	1961	1961	1961	1961	0
253	20241118	163800	14894140	1961	1961	1961	1961	0
254	20241118	163700	14894140	1961	1961	1961	1961	0
255	20241118	163600	14894140	1961	1961	1961	1961	0
256	20241118	163500	14894140	1961	1961	1961	1961	0
257	20241118	163400	14894140	1961	1961	1961	1961	0
258	20241118	163300	14894140	1961	1961	1961	1961	0
259	20241118	163200	14894140	1961	1961	1961	1961	0
260	20241118	163100	14894140	1961	1961	1961	1961	0
261	20241118	163000	14894140	1961	1961	1961	1961	0
262	20241118	162900	14894140	1961	1961	1961	1961	0
263	20241118	162800	14894140	1961	1961	1961	1961	0
264	20241118	162700	14894140	1961	1961	1961	1961	0
265	20241118	162600	14894140	1961	1961	1961	1961	0
266	20241118	162500	14894140	1961	1961	1961	1961	0
267	20241118	162400	14894140	1961	1961	1961	1961	0
268	20241118	162300	14894140	1961	1961	1961	1961	0
269	20241118	162200	14894140	1961	1961	1961	1961	0
270	20241118	162100	14894140	1961	1961	1961	1961	0
271	20241118	162000	14894140	1961	1961	1961	1961	0
272	20241118	161900	14894140	1961	1961	1961	1961	139
273	20241118	161800	14894140	1961	1961	1961	1961	0
274	20241118	161700	14894140	1961	1961	1961	1961	0
275	20241118	161600	14894140	1961	1961	1961	1961	0
276	20241118	161500	14894140	1961	1961	1961	1961	0
277	20241118	161400	14894140	1961	1961	1961	1961	0
278	20241118	161300	14894140	1961	1961	1961	1961	0
279	20241118	161200	14894140	1961	1961	1961	1961	0
280	20241118	161100	14894140	1961	1961	1961	1961	0
281	20241118	161000	14894140	1961	1961	1961	1961	0
282	20241118	160900	14894140	1961	1961	1961	1961	0
283	20241118	160800	14894140	1961	1961	1961	1961	0
284	20241118	160700	14894140	1961	1961	1961	1961	0
285	20241118	160600	14894140	1961	1961	1961	1961	0
286	20241118	160500	14894140	1961	1961	1961	1961	0
287	20241118	160400	14894140	1961	1961	1961	1961	0
288	20241118	160300	14894140	1961	1961	1961	1961	0
289	20241118	160200	14894140	1961	1961	1961	1961	0
290	20241118	160100	14894140	1961	1961	1961	1961	0
291	20241118	160000	14894140	1961	1961	1961	1961	0
292	20241118	155900	14894140	1961	1961	1961	1961	0
293	20241118	155800	14894140	1961	1961	1961	1961	0
294	20241118	155700	14894140	1961	1961	1961	1961	0
295	20241118	155600	14894140	1961	1961	1961	1961	0
296	20241118	155500	14894140	1961	1961	1961	1961	0
297	20241118	155400	14894140	1961	1961	1961	1961	0
298	20241118	155300	14894140	1961	1961	1961	1961	0
299	20241118	155200	14894140	1961	1961	1961	1961	0
300	20241118	155100	14894140	1961	1961	1961	1961	0
301	20241118	155000	14894140	1961	1961	1961	1961	0
302	20241118	154900	14894140	1961	1961	1961	1961	139
303	20241118	154800	14894140	1961	1961	1961	1961	0
304	20241118	154700	14894140	1961	1961	1961	1961	0
305	20241118	154600	14894140	1961	1961	1961	1961	0
306	20241118	154500	14894140	1961	1961	1961	1961	0
307	20241118	154400	14894140	1961	1961	1961	1961	0
308	20241118	154300	14894140	1961	1961	1961	1961	0
309	20241118	154200	14894140	1961	1961	1961	1961	0
310	20241118	154100	14894140	1961	1961	1961	1961	0
311	20241118	154000	14894140	1961	1961	1961	1961	0
312	20241118	153900	14894140	1961	1961	1961	1961	0
313	20241118	153800	14894140	1961	1961	1961	1961	0
314	20241118	153700	14894140	1961	1961	1961	1961	0
315	20241118	153600	14894140	1961	1961	1961	1961	0
316	20241118	153500	14894140	1961	1961	1961	1961	0
317	20241118	153400	14894140	1961	1961	1961	1961	0
318	20241118	153300	14894140	1961	1961	1961	1961	0
319	20241118	153200	14894140	1961	1961	1961	1961	0
320	20241118	153100	14894140	1961	1961	1961	1961	0
321	20241118	153000	14894140	1961	1961	1961	1961	139
322	20241118	152900	14621561	1962	1962	1962	1962	0
323	20241118	152800	14621561	1962	1962	1962	1962	0
324	20241118	152700	14621561	1962	1962	1962	1962	0
325	20241118	152600	14621561	1962	1962	1962	1962	0
326	20241118	152500	14621561	1962	1962	1962	1962	0
327	20241118	152400	14621561	1962	1962	1962	1962	0
328	20241118	152300	14621561	1962	1962	1962	1962	0
329	20241118	152200	14621561	1962	1962	1962	1962	0
330	20241118	152100	14621561	1962	1962	1962	1962	0
331	20241118	152000	14621561	1962	1962	1962	1962	0
332	20241118	151900	14621561	1962	1962	1962	1962	0
333	20241118	151800	14621561	1962	1962	1962	1962	0
334	20241118	151700	14621561	1962	1962	1962	1962	0
335	20241118	151600	14621561	1962	1962	1962	1962	0
336	20241118	151500	14621561	1962	1962	1962	1962	10
337	20241118	151400	14601941	1962	1962	1962	1962	0
338	20241118	151300	14601941	1962	1962	1962	1962	0
339	20241118	151200	14601941	1962	1962	1962	1962	0
340	20241118	151100	14601941	1962	1962	1962	1962	0
341	20241118	151000	14601941	1962	1962	1962	1962	0
342	20241118	150900	14601941	1962	1962	1962	1962	0
343	20241118	150800	14601941	1962	1962	1962	1962	0
344	20241118	150700	14601941	1962	1962	1962	1962	0
345	20241118	150600	14601941	1962	1962	1962	1962	1
346	20241118	150500	14599979	1962	1962	1962	1962	0
347	20241118	150400	14599979	1962	1962	1962	1962	0
348	20241118	150300	14599979	1962	1962	1962	1962	0
349	20241118	150200	14599979	1962	1962	1962	1962	0
350	20241118	150100	14599979	1962	1962	1962	1962	47
351	20241118	150000	14507765	1962	1962	1962	1962	0
352	20241118	145900	14507765	1962	1962	1962	1962	0
353	20241118	145800	14507765	1962	1962	1962	1962	0
354	20241118	145700	14507765	1962	1962	1962	1962	0
355	20241118	145600	14507765	1962	1962	1962	1962	0
356	20241118	145500	14507765	1962	1962	1962	1962	0
357	20241118	145400	14507765	1962	1962	1962	1962	0
358	20241118	145300	14507765	1962	1962	1962	1962	0
359	20241118	145200	14507765	1962	1962	1962	1962	0
360	20241118	145100	14507765	1962	1962	1962	1962	0
361	20241118	145000	14507765	1962	1962	1962	1962	8
362	20241118	144900	14492069	1962	1962	1962	1962	0
363	20241118	144800	14492069	1962	1962	1962	1962	0
364	20241118	144700	14492069	1962	1962	1962	1962	2
365	20241118	144600	14488145	1962	1962	1962	1962	0
366	20241118	144500	14488145	1962	1962	1962	1962	0
367	20241118	144400	14488145	1962	1962	1962	1962	0
368	20241118	144300	14488145	1962	1962	1962	1962	0
369	20241118	144200	14488145	1962	1962	1962	1962	0
370	20241118	144100	14488145	1962	1962	1962	1962	0
371	20241118	144000	14488145	1962	1962	1962	1962	0
372	20241118	143900	14488145	1962	1962	1962	1962	0
373	20241118	143800	14488145	1962	1962	1962	1962	0
374	20241118	143700	14488145	1962	1962	1962	1962	0
375	20241118	143600	14488145	1962	1962	1962	1962	0
376	20241118	143500	14488145	1962	1962	1962	1962	0
377	20241118	143400	14488145	1962	1962	1962	1962	0
378	20241118	143300	14488145	1962	1962	1962	1962	0
379	20241118	143200	14488145	1962	1962	1962	1962	0
380	20241118	143100	14488145	1962	1962	1962	1962	0
381	20241118	143000	14488145	1962	1962	1962	1962	0
382	20241118	142900	14488145	1962	1962	1962	1962	0
383	20241118	142800	14488145	1962	1962	1962	1962	0
384	20241118	142700	14488145	1962	1962	1962	1962	6
385	20241118	142600	14476373	1962	1962	1962	1962	0
386	20241118	142500	14476373	1962	1962	1962	1962	0
387	20241118	142400	14476373	1962	1962	1962	1962	0
388	20241118	142300	14476373	1962	1962	1962	1962	0
389	20241118	142200	14476373	1962	1962	1962	1962	0
390	20241118	142100	14476373	1962	1962	1962	1962	0
391	20241118	142000	14476373	1962	1962	1962	1962	0
392	20241118	141900	14476373	1962	1962	1962	1962	0
393	20241118	141800	14476373	1962	1962	1962	1962	0
394	20241118	141700	14476373	1962	1962	1962	1962	0
395	20241118	141600	14476373	1962	1962	1962	1962	0
396	20241118	141500	14476373	1962	1962	1962	1962	0
397	20241118	141400	14476373	1962	1962	1962	1962	0
398	20241118	141300	14476373	1962	1962	1962	1962	0
399	20241118	141200	14476373	1962	1962	1962	1962	0
400	20241118	141100	14476373	1962	1962	1962	1962	151
401	20241118	141000	14180111	1962	1962	1962	1962	0
402	20241118	140900	14180111	1962	1962	1962	1962	0
403	20241118	140800	14180111	1962	1962	1962	1962	0
404	20241118	140700	14180111	1962	1962	1962	1962	0
405	20241118	140600	14180111	1962	1962	1962	1962	0
406	20241118	140500	14180111	1962	1962	1962	1962	0
407	20241118	140400	14180111	1962	1962	1962	1962	0
408	20241118	140300	14180111	1962	1962	1962	1962	0
409	20241118	140200	14180111	1962	1962	1962	1962	0
410	20241118	140100	14180111	1962	1962	1962	1962	0
411	20241118	140000	14180111	1962	1962	1962	1962	0
412	20241118	135900	14180111	1962	1962	1962	1962	0
413	20241118	135800	14180111	1962	1962	1962	1962	0
414	20241118	135700	14180111	1962	1962	1962	1962	0
415	20241118	135600	14180111	1962	1962	1962	1962	0
416	20241118	135500	14180111	1962	1962	1962	1962	0
417	20241118	135400	14180111	1962	1962	1962	1962	0
418	20241118	135300	14180111	1962	1962	1962	1962	0
419	20241118	135200	14180111	1962	1962	1962	1962	0
420	20241118	135100	14180111	1962	1962	1962	1962	0
421	20241118	135000	14180111	1962	1962	1962	1962	0
422	20241118	134900	14180111	1962	1962	1962	1962	0
423	20241118	134800	14180111	1962	1962	1962	1962	0
424	20241118	134700	14180111	1962	1962	1962	1962	0
425	20241118	134600	14180111	1962	1962	1962	1962	0
426	20241118	134500	14180111	1962	1962	1962	1962	0
427	20241118	134400	14180111	1962	1962	1962	1962	0
428	20241118	134300	14180111	1962	1962	1962	1962	0
429	20241118	134200	14180111	1962	1962	1962	1962	0
430	20241118	134100	14180111	1962	1962	1962	1962	0
431	20241118	134000	14180111	1962	1962	1962	1962	0
432	20241118	133900	14180111	1962	1962	1962	1962	0
433	20241118	133800	14180111	1962	1962	1962	1962	0
434	20241118	133700	14180111	1962	1962	1962	1962	0
435	20241118	133600	14180111	1962	1962	1962	1962	0
436	20241118	133500	14180111	1962	1962	1962	1962	1
437	20241118	133400	14178149	1963	1963	1963	1963	0
438	20241118	133300	14178149	1963	1963	1963	1963	0
439	20241118	133200	14178149	1963	1963	1963	1963	0
440	20241118	133100	14178149	1963	1963	1963	1963	0
441	20241118	133000	14178149	1963	1963	1963	1963	0
442	20241118	132900	14178149	1963	1963	1963	1963	0
443	20241118	132800	14178149	1963	1963	1963	1963	0
444	20241118	132700	14178149	1963	1963	1963	1963	0
445	20241118	132600	14178149	1963	1963	1963	1963	0
446	20241118	132500	14178149	1963	1963	1963	1963	0
447	20241118	132400	14178149	1963	1963	1963	1963	0
448	20241118	132300	14178149	1963	1963	1963	1963	0
449	20241118	132200	14178149	1963	1963	1963	1963	0
450	20241118	132100	14178149	1963	1963	1963	1963	0
451	20241118	132000	14178149	1963	1963	1963	1963	0
452	20241118	131900	14178149	1963	1963	1963	1963	0
453	20241118	131800	14178149	1963	1963	1963	1963	0
454	20241118	131700	14178149	1963	1963	1963	1963	0
455	20241118	131600	14178149	1963	1963	1963	1963	0
456	20241118	131500	14178149	1963	1963	1963	1963	0
457	20241118	131400	14178149	1963	1961	1963	1940	1779
458	20241118	131300	10692910	1963	1963	1963	1963	2
459	20241118	131200	10688984	1961	1961	1961	1961	0
460	20241118	131100	10688984	1961	1961	1961	1961	322
461	20241118	131000	10057542	1961	1961	1961	1961	2
462	20241118	130900	10053620	1960	1960	1960	1960	0
463	20241118	130800	10053620	1960	1960	1960	1960	10
464	20241118	130700	10034020	1961	1961	1961	1961	0
465	20241118	130600	10034020	1961	1961	1961	1961	0
466	20241118	130500	10034020	1961	1961	1961	1961	10
467	20241118	130400	10014410	1961	1962	1962	1961	88
468	20241118	130300	9841841	1961	1962	1962	1961	27
469	20241118	130200	9788870	1963	1963	1963	1963	0
470	20241118	130100	9788870	1963	1963	1963	1963	0
471	20241118	130000	9788870	1963	1963	1963	1963	0
472	20241118	125900	9788870	1963	1963	1963	1962	323
473	20241118	125800	9154887	1964	1964	1964	1964	1
474	20241118	125700	9152923	1969	1969	1969	1969	0
475	20241118	125600	9152923	1969	1969	1969	1969	10
476	20241118	125500	9133233	1970	1970	1970	1970	10
477	20241118	125400	9113533	1971	1971	1971	1971	100
478	20241118	125300	8916433	1973	1973	1973	1973	0
479	20241118	125200	8916433	1973	1973	1973	1973	0
480	20241118	125100	8916433	1973	1973	1973	1973	0
481	20241118	125000	8916433	1973	1973	1973	1973	0
482	20241118	124900	8916433	1973	1973	1973	1973	0
483	20241118	124800	8916433	1973	1973	1973	1973	0
484	20241118	124700	8916433	1973	1973	1973	1973	0
485	20241118	124600	8916433	1973	1973	1973	1973	0
486	20241118	124500	8916433	1973	1973	1973	1973	0
487	20241118	124400	8916433	1973	1973	1973	1973	0
488	20241118	124300	8916433	1973	1973	1973	1973	0
489	20241118	124200	8916433	1973	1973	1973	1973	0
490	20241118	124100	8916433	1973	1973	1973	1973	0
491	20241118	124000	8916433	1973	1973	1973	1973	0
492	20241118	123900	8916433	1973	1973	1973	1973	2
493	20241118	123800	8912487	1975	1975	1975	1975	0
494	20241118	123700	8912487	1975	1975	1975	1975	0
495	20241118	123600	8912487	1975	1975	1975	1975	0
496	20241118	123500	8912487	1975	1975	1975	1975	0
497	20241118	123400	8912487	1975	1975	1975	1975	0
498	20241118	123300	8912487	1975	1975	1975	1975	0
499	20241118	123200	8912487	1975	1975	1975	1975	0
500	20241118	123100	8912487	1975	1975	1975	1975	0
501	20241118	123000	8912487	1975	1975	1975	1975	0
502	20241118	122900	8912487	1975	1975	1975	1975	0
503	20241118	122800	8912487	1975	1975	1975	1975	0
504	20241118	122700	8912487	1975	1975	1975	1975	0
505	20241118	122600	8912487	1975	1975	1975	1975	0
506	20241118	122500	8912487	1975	1975	1975	1975	0
507	20241118	122400	8912487	1975	1975	1975	1975	0
508	20241118	122300	8912487	1975	1975	1975	1975	0
509	20241118	122200	8912487	1975	1975	1975	1975	0
510	20241118	122100	8912487	1975	1975	1975	1975	0
511	20241118	122000	8912487	1975	1975	1975	1975	0
512	20241118	121900	8912487	1975	1975	1975	1975	0
513	20241118	121800	8912487	1975	1975	1975	1975	0
514	20241118	121700	8912487	1975	1975	1975	1975	1
515	20241118	121600	8910512	1963	1964	1964	1963	400
516	20241118	121500	8125216	1964	1964	1964	1964	100
517	20241118	121400	7928816	1976	1976	1976	1976	0
518	20241118	121300	7928816	1976	1976	1976	1976	0
519	20241118	121200	7928816	1976	1976	1976	1976	0
520	20241118	121100	7928816	1976	1976	1976	1976	0
521	20241118	121000	7928816	1976	1976	1976	1976	6
522	20241118	120900	7916960	1976	1976	1976	1964	18
523	20241118	120800	7881572	1964	1964	1964	1964	1000
524	20241118	120700	5917572	1977	1977	1977	1977	0
525	20241118	120600	5917572	1977	1977	1977	1977	0
526	20241118	120500	5917572	1977	1977	1977	1977	0
527	20241118	120400	5917572	1977	1977	1977	1977	0
528	20241118	120300	5917572	1977	1977	1977	1977	0
529	20241118	120200	5917572	1977	1977	1977	1977	0
530	20241118	120100	5917572	1977	1977	1977	1977	0
531	20241118	120000	5917572	1977	1977	1977	1977	0
532	20241118	115900	5917572	1977	1977	1977	1977	0
533	20241118	115800	5917572	1977	1977	1977	1977	0
534	20241118	115700	5917572	1977	1977	1977	1977	0
535	20241118	115600	5917572	1977	1977	1977	1977	0
536	20241118	115500	5917572	1977	1977	1977	1977	0
537	20241118	115400	5917572	1977	1977	1977	1977	0
538	20241118	115300	5917572	1977	1977	1977	1977	0
539	20241118	115200	5917572	1977	1977	1977	1977	0
540	20241118	115100	5917572	1977	1977	1977	1977	0
541	20241118	115000	5917572	1977	1977	1977	1977	0
542	20241118	114900	5917572	1977	1977	1977	1977	0
543	20241118	114800	5917572	1977	1977	1977	1977	0
544	20241118	114700	5917572	1977	1963	1977	1963	2
545	20241118	114600	5913632	1978	1978	1978	1978	0
546	20241118	114500	5913632	1978	1978	1978	1978	1
547	20241118	114400	5911654	1977	1977	1977	1977	0
548	20241118	114300	5911654	1977	1963	1977	1963	2
549	20241118	114200	5907714	1979	1979	1979	1979	0
550	20241118	114100	5907714	1979	1979	1979	1979	0
551	20241118	114000	5907714	1979	1979	1979	1979	0
552	20241118	113900	5907714	1979	1979	1979	1979	0
553	20241118	113800	5907714	1979	1979	1979	1979	0
554	20241118	113700	5907714	1979	1979	1979	1979	1
555	20241118	113600	5905735	1979	1979	1979	1979	0
556	20241118	113500	5905735	1979	1977	1979	1977	21
557	20241118	113400	5864199	1962	1962	1962	1962	0
558	20241118	113300	5864199	1962	1962	1962	1962	0
559	20241118	113200	5864199	1962	1965	1965	1962	40
560	20241118	113100	5785661	1979	1979	1979	1979	0
561	20241118	113000	5785661	1979	1979	1979	1979	2
562	20241118	112900	5781703	1979	1979	1979	1979	0
563	20241118	112800	5781703	1979	1965	1979	1965	2
564	20241118	112700	5777759	1981	1981	1981	1981	0
565	20241118	112600	5777759	1981	1981	1981	1981	0
566	20241118	112500	5777759	1981	1981	1981	1981	0
567	20241118	112400	5777759	1981	1981	1981	1981	0
568	20241118	112300	5777759	1981	1981	1981	1981	0
569	20241118	112200	5777759	1981	1981	1981	1981	0
570	20241118	112100	5777759	1981	1981	1981	1981	0
571	20241118	112000	5777759	1981	1981	1981	1981	0
572	20241118	111900	5777759	1981	1981	1981	1981	0
573	20241118	111800	5777759	1981	1981	1981	1981	0
574	20241118	111700	5777759	1981	1981	1981	1981	0
575	20241118	111600	5777759	1981	1981	1981	1981	0
576	20241118	111500	5777759	1981	1981	1981	1981	0
577	20241118	111400	5777759	1981	1981	1981	1981	0
578	20241118	111300	5777759	1981	1981	1981	1981	0
579	20241118	111200	5777759	1981	1981	1981	1981	0
580	20241118	111100	5777759	1981	1981	1981	1981	0
581	20241118	111000	5777759	1981	1981	1981	1981	0
582	20241118	110900	5777759	1981	1981	1981	1981	0
583	20241118	110800	5777759	1981	1981	1981	1981	0
584	20241118	110700	5777759	1981	1981	1981	1981	0
585	20241118	110600	5777759	1981	1980	1981	1980	10
586	20241118	110500	5757958	1980	1980	1980	1980	6
587	20241118	110400	5746078	1981	1981	1981	1981	0
588	20241118	110300	5746078	1981	1981	1981	1981	0
589	20241118	110200	5746078	1981	1981	1981	1981	0
590	20241118	110100	5746078	1981	1981	1981	1981	0
591	20241118	110000	5746078	1981	1981	1981	1981	0
592	20241118	105900	5746078	1981	1979	1981	1979	16
593	20241118	105800	5714399	1963	1964	1964	1963	1040
594	20241118	105700	3672357	1981	1981	1981	1981	0
595	20241118	105600	3672357	1981	1981	1981	1981	0
596	20241118	105500	3672357	1981	1981	1981	1981	0
597	20241118	105400	3672357	1981	1981	1981	1981	8
598	20241118	105300	3656509	1981	1981	1981	1981	0
599	20241118	105200	3656509	1981	1964	1981	1964	4
600	20241118	105100	3648604	1981	1981	1981	1981	0
601	20241118	105000	3648604	1981	1981	1981	1981	0
602	20241118	104900	3648604	1981	1981	1981	1981	0
603	20241118	104800	3648604	1981	1981	1981	1981	0
604	20241118	104700	3648604	1981	1981	1981	1981	5
605	20241118	104600	3638699	1982	1982	1982	1982	0
606	20241118	104500	3638699	1982	1982	1982	1982	0
607	20241118	104400	3638699	1982	1982	1982	1982	0
608	20241118	104300	3638699	1982	1982	1982	1982	0
609	20241118	104200	3638699	1982	1982	1982	1982	0
610	20241118	104100	3638699	1982	1982	1982	1982	0
611	20241118	104000	3638699	1982	1982	1982	1982	0
612	20241118	103900	3638699	1982	1982	1982	1982	0
613	20241118	103800	3638699	1982	1982	1982	1982	0
614	20241118	103700	3638699	1982	1982	1982	1982	0
615	20241118	103600	3638699	1982	1982	1982	1982	0
616	20241118	103500	3638699	1982	1982	1982	1982	0
617	20241118	103400	3638699	1982	1982	1982	1982	0
618	20241118	103300	3638699	1982	1982	1982	1982	0
619	20241118	103200	3638699	1982	1982	1982	1982	0
620	20241118	103100	3638699	1982	1982	1982	1982	0
621	20241118	103000	3638699	1982	1982	1982	1982	0
622	20241118	102900	3638699	1982	1982	1982	1982	0
623	20241118	102800	3638699	1982	1982	1982	1982	0
624	20241118	102700	3638699	1982	1982	1982	1982	0
625	20241118	102600	3638699	1982	1982	1982	1982	0
626	20241118	102500	3638699	1982	1982	1982	1982	0
627	20241118	102400	3638699	1982	1982	1982	1982	0
628	20241118	102300	3638699	1982	1982	1982	1982	0
629	20241118	102200	3638699	1982	1982	1982	1982	0
630	20241118	102100	3638699	1982	1982	1982	1982	0
631	20241118	102000	3638699	1982	1982	1982	1982	0
632	20241118	101900	3638699	1982	1982	1982	1982	0
633	20241118	101800	3638699	1982	1982	1982	1982	0
634	20241118	101700	3638699	1982	1982	1982	1982	0
635	20241118	101600	3638699	1982	1982	1982	1982	0
636	20241118	101500	3638699	1982	1982	1982	1982	0
637	20241118	101400	3638699	1982	1982	1982	1982	0
638	20241118	101300	3638699	1982	1982	1982	1982	0
639	20241118	101200	3638699	1982	1981	1982	1981	31
640	20241118	101100	3577263	1982	1980	1982	1980	117
641	20241118	101000	3345534	1981	1981	1981	1981	0
642	20241118	100900	3345534	1981	1981	1981	1981	0
643	20241118	100800	3345534	1981	1981	1981	1981	0
644	20241118	100700	3345534	1981	1981	1981	1981	0
645	20241118	100600	3345534	1981	1981	1981	1981	0
646	20241118	100500	3345534	1981	1981	1981	1981	0
647	20241118	100400	3345534	1981	1981	1981	1981	0
648	20241118	100300	3345534	1981	1981	1981	1981	0
649	20241118	100200	3345534	1981	1981	1981	1981	0
650	20241118	100100	3345534	1981	1981	1981	1981	151
651	20241118	100000	3046403	1982	1982	1982	1982	0
652	20241118	095900	3046403	1982	1982	1982	1982	0
653	20241118	095800	3046403	1982	1982	1982	1982	0
654	20241118	095700	3046403	1982	1982	1982	1982	0
655	20241118	095600	3046403	1982	1982	1982	1982	0
656	20241118	095500	3046403	1982	1982	1982	1982	0
657	20241118	095400	3046403	1982	1982	1982	1982	0
658	20241118	095300	3046403	1982	1982	1982	1982	0
659	20241118	095200	3046403	1982	1982	1982	1982	0
660	20241118	095100	3046403	1982	1982	1982	1982	1
661	20241118	095000	3044421	1983	1983	1983	1983	5
662	20241118	094900	3034506	1983	1982	1983	1982	96
663	20241118	094800	2844188	1983	1983	1983	1983	1
664	20241118	094700	2842205	1982	1978	1983	1977	450
665	20241118	094600	1952097	1983	1978	1983	1978	58
666	20241118	094500	1837323	1978	1978	1978	1978	0
667	20241118	094400	1837323	1978	1978	1978	1978	0
668	20241118	094300	1837323	1978	1978	1978	1978	0
669	20241118	094200	1837323	1978	1978	1978	1978	0
670	20241118	094100	1837323	1978	1978	1978	1978	0
671	20241118	094000	1837323	1978	1978	1978	1978	0
672	20241118	093900	1837323	1978	1977	1978	1977	3
673	20241118	093800	1831390	1978	1978	1978	1978	0
674	20241118	093700	1831390	1978	1978	1978	1978	0
675	20241118	093600	1831390	1978	1978	1978	1978	1
676	20241118	093500	1829412	1966	1966	1966	1966	1
677	20241118	093400	1827446	1972	1972	1972	1972	2
678	20241118	093300	1823502	1978	1978	1978	1978	0
679	20241118	093200	1823502	1978	1978	1978	1978	0
680	20241118	093100	1823502	1978	1978	1978	1978	0
681	20241118	093000	1823502	1978	1978	1978	1978	0
682	20241118	092900	1823502	1978	1978	1978	1978	0
683	20241118	092800	1823502	1978	1978	1978	1978	0
684	20241118	092700	1823502	1978	1978	1978	1978	0
685	20241118	092600	1823502	1978	1936	1978	1936	52
686	20241118	092500	1722788	1983	1983	1983	1983	0
687	20241118	092400	1722788	1983	1983	1983	1983	24
688	20241118	092300	1675196	1984	1984	1984	1984	0
689	20241118	092200	1675196	1984	1984	1984	1984	0
690	20241118	092100	1675196	1984	1984	1984	1984	0
691	20241118	092000	1675196	1984	1984	1984	1984	0
692	20241118	091900	1675196	1984	1984	1984	1984	0
693	20241118	091800	1675196	1984	1984	1984	1984	0
694	20241118	091700	1675196	1984	1984	1984	1984	2
695	20241118	091600	1671228	1982	1982	1982	1982	50
696	20241118	091500	1572128	1984	1984	1984	1984	0
697	20241118	091400	1572128	1984	1984	1984	1984	1
698	20241118	091300	1570144	1983	1983	1983	1983	253
699	20241118	091200	1068445	1983	1983	1983	1983	0
700	20241118	091100	1068445	1983	1983	1983	1983	0
701	20241118	091000	1068445	1983	1983	1983	1983	0
702	20241118	090900	1068445	1983	1983	1983	1983	0
703	20241118	090800	1068445	1983	1983	1983	1983	47
704	20241118	090700	975244	1983	1982	1983	1982	5
705	20241118	090600	965333	1981	1959	1981	1910	402
706	20241118	090500	194851	1985	1985	1985	1985	0
707	20241118	090400	194851	1985	1985	1985	1985	1
708	20241118	090300	192866	1985	1985	1985	1985	0
709	20241118	090200	192866	1985	1985	1985	1985	1
710	20241118	090100	190881	1985	1975	1985	1975	37
711	20241118	090000	117796	1975	1963	1975	1959	60