KissMeData/122690/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	201200	55741719	1959	1959	1959	1959	295
3	20241118	201100	55741719	1959	1959	1959	1959	0
4	20241118	201000	55741719	1959	1959	1959	1959	0
5	20241118	200900	55741719	1959	1959	1959	1959	0
6	20241118	200800	55741719	1959	1959	1959	1959	0
7	20241118	200700	55741719	1959	1959	1959	1959	0
8	20241118	200600	55741719	1959	1959	1959	1959	0
9	20241118	200500	55741719	1959	1959	1959	1959	0
10	20241118	200400	55741719	1959	1959	1959	1959	0
11	20241118	200300	55741719	1959	1959	1959	1959	0
12	20241118	200200	55741719	1959	1959	1959	1959	0
13	20241118	200100	55741719	1959	1959	1959	1959	0
14	20241118	200000	55741719	1959	1959	1959	1959	0
15	20241118	195900	55741719	1959	1959	1959	1959	0
16	20241118	195800	55741719	1959	1959	1959	1959	0
17	20241118	195700	55741719	1959	1959	1959	1959	0
18	20241118	195600	55741719	1959	1959	1959	1959	0
19	20241118	195500	55741719	1959	1959	1959	1959	0
20	20241118	195400	55741719	1959	1959	1959	1959	0
21	20241118	195300	55741719	1959	1959	1959	1959	0
22	20241118	195200	55741719	1959	1959	1959	1959	0
23	20241118	195100	55741719	1959	1959	1959	1959	0
24	20241118	195000	55741719	1959	1959	1959	1959	0
25	20241118	194900	55741719	1959	1959	1959	1959	0
26	20241118	194800	55741719	1959	1959	1959	1959	0
27	20241118	194700	55741719	1959	1959	1959	1959	0
28	20241118	194600	55741719	1959	1959	1959	1959	0
29	20241118	194500	55741719	1959	1959	1959	1959	0
30	20241118	194400	55741719	1959	1959	1959	1959	0
31	20241118	194300	55741719	1959	1959	1959	1959	0
32	20241118	194200	55741719	1959	1959	1959	1959	295
33	20241118	194100	55741719	1959	1959	1959	1959	0
34	20241118	194000	55741719	1959	1959	1959	1959	0
35	20241118	193900	55741719	1959	1959	1959	1959	0
36	20241118	193800	55741719	1959	1959	1959	1959	0
37	20241118	193700	55741719	1959	1959	1959	1959	0
38	20241118	193600	55741719	1959	1959	1959	1959	0
39	20241118	193500	55741719	1959	1959	1959	1959	0
40	20241118	193400	55741719	1959	1959	1959	1959	0
41	20241118	193300	55741719	1959	1959	1959	1959	0
42	20241118	193200	55741719	1959	1959	1959	1959	0
43	20241118	193100	55741719	1959	1959	1959	1959	0
44	20241118	193000	55741719	1959	1959	1959	1959	0
45	20241118	192900	55741719	1959	1959	1959	1959	0
46	20241118	192800	55741719	1959	1959	1959	1959	0
47	20241118	192700	55741719	1959	1959	1959	1959	0
48	20241118	192600	55741719	1959	1959	1959	1959	0
49	20241118	192500	55741719	1959	1959	1959	1959	0
50	20241118	192400	55741719	1959	1959	1959	1959	0
51	20241118	192300	55741719	1959	1959	1959	1959	0
52	20241118	192200	55741719	1959	1959	1959	1959	0
53	20241118	192100	55741719	1959	1959	1959	1959	0
54	20241118	192000	55741719	1959	1959	1959	1959	0
55	20241118	191900	55741719	1959	1959	1959	1959	0
56	20241118	191800	55741719	1959	1959	1959	1959	0
57	20241118	191700	55741719	1959	1959	1959	1959	0
58	20241118	191600	55741719	1959	1959	1959	1959	0
59	20241118	191500	55741719	1959	1959	1959	1959	0
60	20241118	191400	55741719	1959	1959	1959	1959	0
61	20241118	191300	55741719	1959	1959	1959	1959	0
62	20241118	191200	55741719	1959	1959	1959	1959	295
63	20241118	191100	55741719	1959	1959	1959	1959	0
64	20241118	191000	55741719	1959	1959	1959	1959	0
65	20241118	190900	55741719	1959	1959	1959	1959	0
66	20241118	190800	55741719	1959	1959	1959	1959	0
67	20241118	190700	55741719	1959	1959	1959	1959	0
68	20241118	190600	55741719	1959	1959	1959	1959	0
69	20241118	190500	55741719	1959	1959	1959	1959	0
70	20241118	190400	55741719	1959	1959	1959	1959	0
71	20241118	190300	55741719	1959	1959	1959	1959	0
72	20241118	190200	55741719	1959	1959	1959	1959	0
73	20241118	190100	55741719	1959	1959	1959	1959	0
74	20241118	190000	55741719	1959	1959	1959	1959	0
75	20241118	185900	55741719	1959	1959	1959	1959	0
76	20241118	185800	55741719	1959	1959	1959	1959	0
77	20241118	185700	55741719	1959	1959	1959	1959	0
78	20241118	185600	55741719	1959	1959	1959	1959	0
79	20241118	185500	55741719	1959	1959	1959	1959	0
80	20241118	185400	55741719	1959	1959	1959	1959	0
81	20241118	185300	55741719	1959	1959	1959	1959	0
82	20241118	185200	55741719	1959	1959	1959	1959	0
83	20241118	185100	55741719	1959	1959	1959	1959	0
84	20241118	185000	55741719	1959	1959	1959	1959	0
85	20241118	184900	55741719	1959	1959	1959	1959	0
86	20241118	184800	55741719	1959	1959	1959	1959	0
87	20241118	184700	55741719	1959	1959	1959	1959	0
88	20241118	184600	55741719	1959	1959	1959	1959	0
89	20241118	184500	55741719	1959	1959	1959	1959	0
90	20241118	184400	55741719	1959	1959	1959	1959	0
91	20241118	184300	55741719	1959	1959	1959	1959	0
92	20241118	184200	55741719	1959	1959	1959	1959	295
93	20241118	184100	55741719	1959	1959	1959	1959	0
94	20241118	184000	55741719	1959	1959	1959	1959	0
95	20241118	183900	55741719	1959	1959	1959	1959	0
96	20241118	183800	55741719	1959	1959	1959	1959	0
97	20241118	183700	55741719	1959	1959	1959	1959	0
98	20241118	183600	55741719	1959	1959	1959	1959	0
99	20241118	183500	55741719	1959	1959	1959	1959	0
100	20241118	183400	55741719	1959	1959	1959	1959	0
101	20241118	183300	55741719	1959	1959	1959	1959	0
102	20241118	183200	55741719	1959	1959	1959	1959	0
103	20241118	183100	55741719	1959	1959	1959	1959	0
104	20241118	183000	55741719	1959	1959	1959	1959	0
105	20241118	182900	55741719	1959	1959	1959	1959	0
106	20241118	182800	55741719	1959	1959	1959	1959	0
107	20241118	182700	55741719	1959	1959	1959	1959	0
108	20241118	182600	55741719	1959	1959	1959	1959	0
109	20241118	182500	55741719	1959	1959	1959	1959	0
110	20241118	182400	55741719	1959	1959	1959	1959	0
111	20241118	182300	55741719	1959	1959	1959	1959	0
112	20241118	182200	55741719	1959	1959	1959	1959	0
113	20241118	182100	55741719	1959	1959	1959	1959	0
114	20241118	182000	55741719	1959	1959	1959	1959	0
115	20241118	181900	55741719	1959	1959	1959	1959	0
116	20241118	181800	55741719	1959	1959	1959	1959	0
117	20241118	181700	55741719	1959	1959	1959	1959	0
118	20241118	181600	55741719	1959	1959	1959	1959	0
119	20241118	181500	55741719	1959	1959	1959	1959	0
120	20241118	181400	55741719	1959	1959	1959	1959	0
121	20241118	181300	55741719	1959	1959	1959	1959	0
122	20241118	181200	55741719	1959	1959	1959	1959	295
123	20241118	181100	55741719	1959	1959	1959	1959	0
124	20241118	181000	55741719	1959	1959	1959	1959	0
125	20241118	180900	55741719	1959	1959	1959	1959	0
126	20241118	180800	55741719	1959	1959	1959	1959	0
127	20241118	180700	55741719	1959	1959	1959	1959	0
128	20241118	180600	55741719	1959	1959	1959	1959	0
129	20241118	180500	55741719	1959	1959	1959	1959	0
130	20241118	180400	55741719	1959	1959	1959	1959	0
131	20241118	180300	55741719	1959	1959	1959	1959	0
132	20241118	180200	55741719	1959	1959	1959	1959	0
133	20241118	180100	55741719	1959	1959	1959	1959	0
134	20241118	180000	55741719	1959	1959	1959	1959	0
135	20241118	175900	55741719	1959	1959	1959	1959	0
136	20241118	175800	55741719	1959	1959	1959	1959	0
137	20241118	175700	55741719	1959	1959	1959	1959	0
138	20241118	175600	55741719	1959	1959	1959	1959	0
139	20241118	175500	55741719	1959	1959	1959	1959	0
140	20241118	175400	55741719	1959	1959	1959	1959	0
141	20241118	175300	55741719	1959	1959	1959	1959	0
142	20241118	175200	55741719	1959	1959	1959	1959	0
143	20241118	175100	55741719	1959	1959	1959	1959	0
144	20241118	175000	55741719	1959	1959	1959	1959	0
145	20241118	174900	55741719	1959	1959	1959	1959	0
146	20241118	174800	55741719	1959	1959	1959	1959	0
147	20241118	174700	55741719	1959	1959	1959	1959	0
148	20241118	174600	55741719	1959	1959	1959	1959	0
149	20241118	174500	55741719	1959	1959	1959	1959	0
150	20241118	174400	55741719	1959	1959	1959	1959	0
151	20241118	174300	55741719	1959	1959	1959	1959	0
152	20241118	174200	55741719	1959	1959	1959	1959	295
153	20241118	174100	55741719	1959	1959	1959	1959	0
154	20241118	174000	55741719	1959	1959	1959	1959	0
155	20241118	173900	55741719	1959	1959	1959	1959	0
156	20241118	173800	55741719	1959	1959	1959	1959	0
157	20241118	173700	55741719	1959	1959	1959	1959	0
158	20241118	173600	55741719	1959	1959	1959	1959	0
159	20241118	173500	55741719	1959	1959	1959	1959	0
160	20241118	173400	55741719	1959	1959	1959	1959	0
161	20241118	173300	55741719	1959	1959	1959	1959	0
162	20241118	173200	55741719	1959	1959	1959	1959	0
163	20241118	173100	55741719	1959	1959	1959	1959	0
164	20241118	173000	55741719	1959	1959	1959	1959	0
165	20241118	172900	55741719	1959	1959	1959	1959	0
166	20241118	172800	55741719	1959	1959	1959	1959	0
167	20241118	172700	55741719	1959	1959	1959	1959	0
168	20241118	172600	55741719	1959	1959	1959	1959	0
169	20241118	172500	55741719	1959	1959	1959	1959	0
170	20241118	172400	55741719	1959	1959	1959	1959	0
171	20241118	172300	55741719	1959	1959	1959	1959	0
172	20241118	172200	55741719	1959	1959	1959	1959	0
173	20241118	172100	55741719	1959	1959	1959	1959	0
174	20241118	172000	55741719	1959	1959	1959	1959	0
175	20241118	171900	55741719	1959	1959	1959	1959	0
176	20241118	171800	55741719	1959	1959	1959	1959	0
177	20241118	171700	55741719	1959	1959	1959	1959	0
178	20241118	171600	55741719	1959	1959	1959	1959	0
179	20241118	171500	55741719	1959	1959	1959	1959	0
180	20241118	171400	55741719	1959	1959	1959	1959	0
181	20241118	171300	55741719	1959	1959	1959	1959	0
182	20241118	171200	55741719	1959	1959	1959	1959	295
183	20241118	171100	55741719	1959	1959	1959	1959	0
184	20241118	171000	55741719	1959	1959	1959	1959	0
185	20241118	170900	55741719	1959	1959	1959	1959	0
186	20241118	170800	55741719	1959	1959	1959	1959	0
187	20241118	170700	55741719	1959	1959	1959	1959	0
188	20241118	170600	55741719	1959	1959	1959	1959	0
189	20241118	170500	55741719	1959	1959	1959	1959	0
190	20241118	170400	55741719	1959	1959	1959	1959	0
191	20241118	170300	55741719	1959	1959	1959	1959	0
192	20241118	170200	55741719	1959	1959	1959	1959	0
193	20241118	170100	55741719	1959	1959	1959	1959	0
194	20241118	170000	55741719	1959	1959	1959	1959	0
195	20241118	165900	55741719	1959	1959	1959	1959	0
196	20241118	165800	55741719	1959	1959	1959	1959	0
197	20241118	165700	55741719	1959	1959	1959	1959	0
198	20241118	165600	55741719	1959	1959	1959	1959	0
199	20241118	165500	55741719	1959	1959	1959	1959	0
200	20241118	165400	55741719	1959	1959	1959	1959	0
201	20241118	165300	55741719	1959	1959	1959	1959	0
202	20241118	165200	55741719	1959	1959	1959	1959	0
203	20241118	165100	55741719	1959	1959	1959	1959	0
204	20241118	165000	55741719	1959	1959	1959	1959	0
205	20241118	164900	55741719	1959	1959	1959	1959	0
206	20241118	164800	55741719	1959	1959	1959	1959	0
207	20241118	164700	55741719	1959	1959	1959	1959	0
208	20241118	164600	55741719	1959	1959	1959	1959	0
209	20241118	164500	55741719	1959	1959	1959	1959	0
210	20241118	164400	55741719	1959	1959	1959	1959	0
211	20241118	164300	55741719	1959	1959	1959	1959	0
212	20241118	164200	55741719	1959	1959	1959	1959	295
213	20241118	164100	55741719	1959	1959	1959	1959	0
214	20241118	164000	55741719	1959	1959	1959	1959	0
215	20241118	163900	55741719	1959	1959	1959	1959	0
216	20241118	163800	55741719	1959	1959	1959	1959	0
217	20241118	163700	55741719	1959	1959	1959	1959	0
218	20241118	163600	55741719	1959	1959	1959	1959	0
219	20241118	163500	55741719	1959	1959	1959	1959	0
220	20241118	163400	55741719	1959	1959	1959	1959	0
221	20241118	163300	55741719	1959	1959	1959	1959	0
222	20241118	163200	55741719	1959	1959	1959	1959	0
223	20241118	163100	55741719	1959	1959	1959	1959	0
224	20241118	163000	55741719	1959	1959	1959	1959	0
225	20241118	162900	55741719	1959	1959	1959	1959	0
226	20241118	162800	55741719	1959	1959	1959	1959	0
227	20241118	162700	55741719	1959	1959	1959	1959	0
228	20241118	162600	55741719	1959	1959	1959	1959	0
229	20241118	162500	55741719	1959	1959	1959	1959	0
230	20241118	162400	55741719	1959	1959	1959	1959	0
231	20241118	162300	55741719	1959	1959	1959	1959	0
232	20241118	162200	55741719	1959	1959	1959	1959	0
233	20241118	162100	55741719	1959	1959	1959	1959	0
234	20241118	162000	55741719	1959	1959	1959	1959	0
235	20241118	161900	55741719	1959	1959	1959	1959	0
236	20241118	161800	55741719	1959	1959	1959	1959	0
237	20241118	161700	55741719	1959	1959	1959	1959	0
238	20241118	161600	55741719	1959	1959	1959	1959	0
239	20241118	161500	55741719	1959	1959	1959	1959	0
240	20241118	161400	55741719	1959	1959	1959	1959	0
241	20241118	161300	55741719	1959	1959	1959	1959	0
242	20241118	161200	55741719	1959	1959	1959	1959	295
243	20241118	161100	55741719	1959	1959	1959	1959	0
244	20241118	161000	55741719	1959	1959	1959	1959	0
245	20241118	160900	55741719	1959	1959	1959	1959	0
246	20241118	160800	55741719	1959	1959	1959	1959	0
247	20241118	160700	55741719	1959	1959	1959	1959	0
248	20241118	160600	55741719	1959	1959	1959	1959	0
249	20241118	160500	55741719	1959	1959	1959	1959	0
250	20241118	160400	55741719	1959	1959	1959	1959	0
251	20241118	160300	55741719	1959	1959	1959	1959	0
252	20241118	160200	55741719	1959	1959	1959	1959	0
253	20241118	160100	55741719	1959	1959	1959	1959	0
254	20241118	160000	55741719	1959	1959	1959	1959	0
255	20241118	155900	55741719	1959	1959	1959	1959	0
256	20241118	155800	55741719	1959	1959	1959	1959	0
257	20241118	155700	55741719	1959	1959	1959	1959	0
258	20241118	155600	55741719	1959	1959	1959	1959	0
259	20241118	155500	55741719	1959	1959	1959	1959	0
260	20241118	155400	55741719	1959	1959	1959	1959	0
261	20241118	155300	55741719	1959	1959	1959	1959	0
262	20241118	155200	55741719	1959	1959	1959	1959	0
263	20241118	155100	55741719	1959	1959	1959	1959	0
264	20241118	155000	55741719	1959	1959	1959	1959	0
265	20241118	154900	55741719	1959	1959	1959	1959	0
266	20241118	154800	55741719	1959	1959	1959	1959	0
267	20241118	154700	55741719	1959	1959	1959	1959	0
268	20241118	154600	55741719	1959	1959	1959	1959	0
269	20241118	154500	55741719	1959	1959	1959	1959	0
270	20241118	154400	55741719	1959	1959	1959	1959	0
271	20241118	154300	55741719	1959	1959	1959	1959	0
272	20241118	154200	55741719	1959	1959	1959	1959	295
273	20241118	154100	55741719	1959	1959	1959	1959	0
274	20241118	154000	55741719	1959	1959	1959	1959	0
275	20241118	153900	55741719	1959	1959	1959	1959	0
276	20241118	153800	55741719	1959	1959	1959	1959	0
277	20241118	153700	55741719	1959	1959	1959	1959	0
278	20241118	153600	55741719	1959	1959	1959	1959	0
279	20241118	153500	55741719	1959	1959	1959	1959	0
280	20241118	153400	55741719	1959	1959	1959	1959	0
281	20241118	153300	55741719	1959	1959	1959	1959	0
282	20241118	153200	55741719	1959	1959	1959	1959	0
283	20241118	153100	55741719	1959	1959	1959	1959	0
284	20241118	153000	55741719	1959	1959	1959	1959	295
285	20241118	152900	55163814	1960	1960	1960	1960	0
286	20241118	152800	55163814	1960	1960	1960	1960	0
287	20241118	152700	55163814	1960	1960	1960	1960	0
288	20241118	152600	55163814	1960	1960	1960	1960	0
289	20241118	152500	55163814	1960	1960	1960	1960	0
290	20241118	152400	55163814	1960	1960	1960	1960	0
291	20241118	152300	55163814	1960	1960	1960	1960	0
292	20241118	152200	55163814	1960	1960	1960	1960	0
293	20241118	152100	55163814	1960	1960	1960	1960	0
294	20241118	152000	55163814	1960	1960	1960	1960	0
295	20241118	151900	55163814	1960	1960	1960	1960	0
296	20241118	151800	55163814	1960	1960	1960	1960	0
297	20241118	151700	55163814	1960	1960	1960	1960	0
298	20241118	151600	55163814	1960	1960	1960	1960	0
299	20241118	151500	55163814	1960	1960	1960	1960	0
300	20241118	151400	55163814	1960	1949	1960	1949	401
301	20241118	151300	54382254	1960	1960	1960	1960	0
302	20241118	151200	54382254	1960	1960	1960	1960	0
303	20241118	151100	54382254	1960	1960	1960	1960	0
304	20241118	151000	54382254	1960	1949	1960	1949	396
305	20241118	150900	53610351	1956	1956	1956	1956	11
306	20241118	150800	53588835	1960	1960	1960	1960	0
307	20241118	150700	53588835	1960	1960	1960	1960	0
308	20241118	150600	53588835	1960	1960	1960	1960	0
309	20241118	150500	53588835	1960	1960	1960	1960	30
310	20241118	150400	53530035	1960	1960	1960	1960	0
311	20241118	150300	53530035	1960	1960	1960	1960	0
312	20241118	150200	53530035	1960	1960	1960	1960	0
313	20241118	150100	53530035	1960	1960	1960	1960	1
314	20241118	150000	53528075	1956	1956	1956	1956	0
315	20241118	145900	53528075	1956	1956	1956	1956	301
316	20241118	145800	52939319	1959	1959	1959	1959	0
317	20241118	145700	52939319	1959	1959	1959	1959	0
318	20241118	145600	52939319	1959	1959	1959	1959	0
319	20241118	145500	52939319	1959	1959	1959	1959	0
320	20241118	145400	52939319	1959	1959	1959	1959	0
321	20241118	145300	52939319	1959	1959	1959	1959	1000
322	20241118	145200	50980319	1959	1959	1959	1959	0
323	20241118	145100	50980319	1959	1959	1959	1959	12
324	20241118	145000	50956811	1953	1953	1953	1953	0
325	20241118	144900	50956811	1953	1953	1953	1953	0
326	20241118	144800	50956811	1953	1953	1953	1953	0
327	20241118	144700	50956811	1953	1953	1953	1953	0
328	20241118	144600	50956811	1953	1953	1953	1953	0
329	20241118	144500	50956811	1953	1953	1953	1953	0
330	20241118	144400	50956811	1953	1953	1953	1953	0
331	20241118	144300	50956811	1953	1953	1953	1953	0
332	20241118	144200	50956811	1953	1953	1953	1953	0
333	20241118	144100	50956811	1953	1953	1953	1953	0
334	20241118	144000	50956811	1953	1953	1953	1953	0
335	20241118	143900	50956811	1953	1953	1953	1953	101
336	20241118	143800	50759558	1950	1951	1951	1950	85
337	20241118	143700	50593788	1950	1950	1950	1950	300
338	20241118	143600	50008788	1960	1960	1960	1960	0
339	20241118	143500	50008788	1960	1960	1960	1960	0
340	20241118	143400	50008788	1960	1960	1960	1960	12
341	20241118	143300	49985268	1960	1960	1960	1960	0
342	20241118	143200	49985268	1960	1960	1960	1960	32
343	20241118	143100	49922548	1960	1956	1960	1956	968
344	20241118	143000	48026145	1957	1957	1957	1957	0
345	20241118	142900	48026145	1957	1957	1957	1957	2
346	20241118	142800	48022231	1958	1958	1958	1958	0
347	20241118	142700	48022231	1958	1958	1958	1958	0
348	20241118	142600	48022231	1958	1958	1958	1958	0
349	20241118	142500	48022231	1958	1958	1958	1958	0
350	20241118	142400	48022231	1958	1958	1958	1958	0
351	20241118	142300	48022231	1958	1959	1959	1958	20
352	20241118	142200	47983061	1960	1960	1960	1960	0
353	20241118	142100	47983061	1960	1960	1960	1960	0
354	20241118	142000	47983061	1960	1960	1960	1960	0
355	20241118	141900	47983061	1960	1960	1960	1960	0
356	20241118	141800	47983061	1960	1960	1960	1960	0
357	20241118	141700	47983061	1960	1960	1960	1960	12
358	20241118	141600	47959541	1960	1960	1960	1960	0
359	20241118	141500	47959541	1960	1960	1960	1960	0
360	20241118	141400	47959541	1960	1960	1960	1960	0
361	20241118	141300	47959541	1960	1960	1960	1960	0
362	20241118	141200	47959541	1960	1960	1960	1960	0
363	20241118	141100	47959541	1960	1960	1960	1960	0
364	20241118	141000	47959541	1960	1960	1960	1960	0
365	20241118	140900	47959541	1960	1960	1960	1960	0
366	20241118	140800	47959541	1960	1960	1960	1960	0
367	20241118	140700	47959541	1960	1960	1960	1960	5
368	20241118	140600	47949741	1960	1960	1960	1960	0
369	20241118	140500	47949741	1960	1960	1960	1960	0
370	20241118	140400	47949741	1960	1960	1960	1960	0
371	20241118	140300	47949741	1960	1960	1960	1960	0
372	20241118	140200	47949741	1960	1960	1960	1960	0
373	20241118	140100	47949741	1960	1960	1960	1960	0
374	20241118	140000	47949741	1960	1960	1960	1960	12
375	20241118	135900	47926221	1956	1956	1956	1956	0
376	20241118	135800	47926221	1956	1956	1956	1956	5
377	20241118	135700	47916441	1960	1960	1960	1960	0
378	20241118	135600	47916441	1960	1960	1960	1960	0
379	20241118	135500	47916441	1960	1960	1960	1960	0
380	20241118	135400	47916441	1960	1960	1960	1960	0
381	20241118	135300	47916441	1960	1960	1960	1960	0
382	20241118	135200	47916441	1960	1960	1960	1960	0
383	20241118	135100	47916441	1960	1960	1960	1960	5
384	20241118	135000	47906641	1960	1960	1960	1960	0
385	20241118	134900	47906641	1960	1960	1960	1960	0
386	20241118	134800	47906641	1960	1960	1960	1960	0
387	20241118	134700	47906641	1960	1960	1960	1960	0
388	20241118	134600	47906641	1960	1960	1960	1960	0
389	20241118	134500	47906641	1960	1960	1960	1960	0
390	20241118	134400	47906641	1960	1960	1960	1960	0
391	20241118	134300	47906641	1960	1960	1960	1960	12
392	20241118	134200	47883121	1961	1961	1961	1961	0
393	20241118	134100	47883121	1961	1961	1961	1961	0
394	20241118	134000	47883121	1961	1961	1961	1961	0
395	20241118	133900	47883121	1961	1961	1961	1961	0
396	20241118	133800	47883121	1961	1961	1961	1961	0
397	20241118	133700	47883121	1961	1961	1961	1961	0
398	20241118	133600	47883121	1961	1961	1961	1961	0
399	20241118	133500	47883121	1961	1961	1961	1961	0
400	20241118	133400	47883121	1961	1961	1961	1961	0
401	20241118	133300	47883121	1961	1961	1961	1961	0
402	20241118	133200	47883121	1961	1961	1961	1961	0
403	20241118	133100	47883121	1961	1961	1961	1961	1
404	20241118	133000	47881160	1950	1950	1950	1950	0
405	20241118	132900	47881160	1950	1950	1950	1950	0
406	20241118	132800	47881160	1950	1950	1950	1950	0
407	20241118	132700	47881160	1950	1959	1959	1950	800
408	20241118	132600	46320610	1961	1962	1962	1961	19
409	20241118	132500	46283339	1960	1960	1960	1960	0
410	20241118	132400	46283339	1960	1960	1960	1960	0
411	20241118	132300	46283339	1960	1960	1960	1960	0
412	20241118	132200	46283339	1960	1960	1960	1960	10
413	20241118	132100	46263739	1961	1961	1961	1961	0
414	20241118	132000	46263739	1961	1961	1961	1961	0
415	20241118	131900	46263739	1961	1962	1962	1961	19
416	20241118	131800	46226471	1962	1962	1962	1962	0
417	20241118	131700	46226471	1962	1962	1962	1962	0
418	20241118	131600	46226471	1962	1962	1962	1962	0
419	20241118	131500	46226471	1962	1962	1962	1962	0
420	20241118	131400	46226471	1962	1962	1962	1962	1
421	20241118	131300	46224509	1963	1963	1963	1963	0
422	20241118	131200	46224509	1963	1963	1963	1963	10
423	20241118	131100	46204879	1963	1963	1963	1963	80
424	20241118	131000	46047839	1963	1963	1963	1963	10
425	20241118	130900	46028209	1963	1963	1963	1963	12
426	20241118	130800	46004653	1963	1963	1963	1963	0
427	20241118	130700	46004653	1963	1963	1963	1963	10
428	20241118	130600	45985023	1963	1963	1963	1963	0
429	20241118	130500	45985023	1963	1963	1963	1963	0
430	20241118	130400	45985023	1963	1963	1963	1963	0
431	20241118	130300	45985023	1963	1963	1963	1963	0
432	20241118	130200	45985023	1963	1963	1963	1963	0
433	20241118	130100	45985023	1963	1963	1963	1963	0
434	20241118	130000	45985023	1963	1963	1963	1963	0
435	20241118	125900	45985023	1963	1958	1963	1958	2
436	20241118	125800	45981102	1958	1958	1958	1958	0
437	20241118	125700	45981102	1958	1958	1958	1958	0
438	20241118	125600	45981102	1958	1959	1959	1958	51
439	20241118	125500	45881235	1963	1959	1963	1959	2
440	20241118	125400	45877313	1958	1958	1958	1958	0
441	20241118	125300	45877313	1958	1958	1958	1958	10
442	20241118	125200	45857733	1963	1963	1963	1963	12
443	20241118	125100	45834177	1955	1955	1955	1955	0
444	20241118	125000	45834177	1955	1955	1955	1955	301
445	20241118	124900	45245722	1963	1963	1963	1963	2238
446	20241118	124800	40852528	1952	1952	1952	1952	0
447	20241118	124700	40852528	1952	1952	1952	1952	0
448	20241118	124600	40852528	1952	1952	1952	1952	0
449	20241118	124500	40852528	1952	1952	1952	1952	0
450	20241118	124400	40852528	1952	1952	1952	1952	0
451	20241118	124300	40852528	1952	1952	1952	1952	0
452	20241118	124200	40852528	1952	1952	1952	1952	0
453	20241118	124100	40852528	1952	1952	1952	1952	0
454	20241118	124000	40852528	1952	1952	1952	1952	0
455	20241118	123900	40852528	1952	1952	1952	1952	0
456	20241118	123800	40852528	1952	1952	1952	1952	0
457	20241118	123700	40852528	1952	1952	1952	1952	55
458	20241118	123600	40745168	1964	1964	1964	1964	0
459	20241118	123500	40745168	1964	1964	1964	1964	12
460	20241118	123400	40721600	1955	1955	1955	1955	35
461	20241118	123300	40653175	1955	1955	1955	1955	0
462	20241118	123200	40653175	1955	1955	1955	1955	26
463	20241118	123100	40602345	1955	1955	1955	1955	0
464	20241118	123000	40602345	1955	1955	1955	1955	0
465	20241118	122900	40602345	1955	1955	1955	1955	0
466	20241118	122800	40602345	1955	1955	1955	1955	0
467	20241118	122700	40602345	1955	1955	1955	1955	0
468	20241118	122600	40602345	1955	1955	1955	1955	0
469	20241118	122500	40602345	1955	1955	1955	1955	0
470	20241118	122400	40602345	1955	1955	1955	1955	0
471	20241118	122300	40602345	1955	1958	1958	1955	620
472	20241118	122200	39389735	1958	1958	1958	1958	120
473	20241118	122100	39154775	1958	1959	1959	1958	800
474	20241118	122000	37588286	1960	1960	1960	1960	0
475	20241118	121900	37588286	1960	1960	1960	1960	0
476	20241118	121800	37588286	1960	1968	1968	1960	212
477	20241118	121700	37172670	1968	1968	1968	1968	0
478	20241118	121600	37172670	1968	1968	1968	1968	0
479	20241118	121500	37172670	1968	1968	1968	1968	0
480	20241118	121400	37172670	1968	1968	1968	1968	0
481	20241118	121300	37172670	1968	1968	1968	1968	8
482	20241118	121200	37156926	1969	1969	1969	1969	0
483	20241118	121100	37156926	1969	1969	1969	1969	0
484	20241118	121000	37156926	1969	1969	1969	1969	0
485	20241118	120900	37156926	1969	1969	1969	1969	0
486	20241118	120800	37156926	1969	1969	1969	1969	0
487	20241118	120700	37156926	1969	1969	1969	1969	0
488	20241118	120600	37156926	1969	1969	1969	1969	0
489	20241118	120500	37156926	1969	1969	1969	1969	0
490	20241118	120400	37156926	1969	1969	1969	1969	0
491	20241118	120300	37156926	1969	1969	1969	1969	0
492	20241118	120200	37156926	1969	1969	1969	1969	0
493	20241118	120100	37156926	1969	1969	1969	1969	12
494	20241118	120000	37133298	1963	1963	1963	1963	0
495	20241118	115900	37133298	1963	1963	1963	1963	0
496	20241118	115800	37133298	1963	1963	1963	1963	0
497	20241118	115700	37133298	1963	1963	1963	1963	0
498	20241118	115600	37133298	1963	1963	1963	1963	0
499	20241118	115500	37133298	1963	1963	1963	1963	0
500	20241118	115400	37133298	1963	1963	1963	1963	0
501	20241118	115300	37133298	1963	1963	1963	1963	0
502	20241118	115200	37133298	1963	1963	1963	1963	0
503	20241118	115100	37133298	1963	1963	1963	1963	15
504	20241118	115000	37103853	1963	1964	1964	1963	235
505	20241118	114900	36642398	1970	1970	1970	1970	0
506	20241118	114800	36642398	1970	1970	1970	1970	0
507	20241118	114700	36642398	1970	1970	1970	1970	0
508	20241118	114600	36642398	1970	1970	1970	1970	0
509	20241118	114500	36642398	1970	1970	1970	1970	0
510	20241118	114400	36642398	1970	1970	1970	1970	12
511	20241118	114300	36618758	1964	1964	1964	1964	0
512	20241118	114200	36618758	1964	1964	1964	1964	0
513	20241118	114100	36618758	1964	1964	1964	1964	1000
514	20241118	114000	34654758	1964	1964	1964	1964	0
515	20241118	113900	34654758	1964	1964	1964	1964	0
516	20241118	113800	34654758	1964	1964	1964	1964	0
517	20241118	113700	34654758	1964	1964	1964	1964	0
518	20241118	113600	34654758	1964	1964	1964	1964	0
519	20241118	113500	34654758	1964	1964	1964	1964	0
520	20241118	113400	34654758	1964	1964	1964	1964	1019
521	20241118	113300	32653442	1964	1964	1964	1964	6
522	20241118	113200	32641658	1971	1971	1971	1971	0
523	20241118	113100	32641658	1971	1971	1971	1971	51
524	20241118	113000	32541137	1970	1970	1970	1970	0
525	20241118	112900	32541137	1970	1970	1970	1970	2
526	20241118	112800	32537197	1971	1971	1971	1971	0
527	20241118	112700	32537197	1971	1971	1971	1971	12
528	20241118	112600	32513545	1972	1972	1972	1972	0
529	20241118	112500	32513545	1972	1972	1972	1972	0
530	20241118	112400	32513545	1972	1972	1972	1972	0
531	20241118	112300	32513545	1972	1972	1972	1972	0
532	20241118	112200	32513545	1972	1972	1972	1972	0
533	20241118	112100	32513545	1972	1972	1972	1972	0
534	20241118	112000	32513545	1972	1972	1972	1972	0
535	20241118	111900	32513545	1972	1972	1972	1972	0
536	20241118	111800	32513545	1972	1972	1972	1972	0
537	20241118	111700	32513545	1972	1972	1973	1972	1518
538	20241118	111600	29519083	1970	1970	1970	1970	0
539	20241118	111500	29519083	1970	1970	1970	1970	20
540	20241118	111400	29479683	1970	1970	1970	1970	55
541	20241118	111300	29371333	1972	1972	1972	1972	0
542	20241118	111200	29371333	1972	1972	1972	1972	50
543	20241118	111100	29272733	1972	1972	1972	1972	0
544	20241118	111000	29272733	1972	1972	1972	1972	12
545	20241118	110900	29249069	1973	1973	1973	1973	0
546	20241118	110800	29249069	1973	1973	1973	1973	507
547	20241118	110700	28248758	1974	1974	1974	1974	0
548	20241118	110600	28248758	1974	1974	1974	1974	0
549	20241118	110500	28248758	1974	1974	1974	1974	0
550	20241118	110400	28248758	1974	1974	1974	1974	0
551	20241118	110300	28248758	1974	1974	1974	1974	0
552	20241118	110200	28248758	1974	1974	1974	1974	0
553	20241118	110100	28248758	1974	1974	1974	1974	0
554	20241118	110000	28248758	1974	1974	1974	1974	500
555	20241118	105900	27261758	1970	1970	1970	1970	0
556	20241118	105800	27261758	1970	1970	1970	1970	0
557	20241118	105700	27261758	1970	1970	1970	1970	0
558	20241118	105600	27261758	1970	1970	1970	1970	0
559	20241118	105500	27261758	1970	1970	1970	1970	30
560	20241118	105400	27202658	1974	1974	1974	1974	0
561	20241118	105300	27202658	1974	1974	1974	1974	12
562	20241118	105200	27178970	1970	1970	1970	1970	1000
563	20241118	105100	25208970	1969	1969	1969	1969	0
564	20241118	105000	25208970	1969	1969	1969	1969	0
565	20241118	104900	25208970	1969	1969	1969	1969	0
566	20241118	104800	25208970	1969	1969	1969	1969	0
567	20241118	104700	25208970	1969	1969	1969	1969	0
568	20241118	104600	25208970	1969	1969	1969	1969	0
569	20241118	104500	25208970	1969	1969	1969	1969	26
570	20241118	104400	25157776	1970	1970	1970	1970	0
571	20241118	104300	25157776	1970	1970	1970	1970	0
572	20241118	104200	25157776	1970	1970	1970	1970	0
573	20241118	104100	25157776	1970	1970	1970	1970	1000
574	20241118	104000	23187776	1974	1974	1974	1974	0
575	20241118	103900	23187776	1974	1974	1974	1974	0
576	20241118	103800	23187776	1974	1974	1974	1974	0
577	20241118	103700	23187776	1974	1974	1974	1974	0
578	20241118	103600	23187776	1974	1974	1974	1974	138
579	20241118	103500	22915364	1973	1973	1973	1973	0
580	20241118	103400	22915364	1973	1973	1973	1973	0
581	20241118	103300	22915364	1973	1973	1973	1973	0
582	20241118	103200	22915364	1973	1973	1973	1973	0
583	20241118	103100	22915364	1973	1973	1973	1973	0
584	20241118	103000	22915364	1973	1973	1973	1973	0
585	20241118	102900	22915364	1973	1973	1973	1973	101
586	20241118	102800	22716091	1973	1973	1973	1973	0
587	20241118	102700	22716091	1973	1973	1973	1973	0
588	20241118	102600	22716091	1973	1973	1973	1973	0
589	20241118	102500	22716091	1973	1973	1973	1973	150
590	20241118	102400	22420141	1974	1974	1974	1974	983
591	20241118	102300	20479699	1974	1974	1974	1974	0
592	20241118	102200	20479699	1974	1974	1974	1974	0
593	20241118	102100	20479699	1974	1974	1974	1974	0
594	20241118	102000	20479699	1974	1974	1974	1974	0
595	20241118	101900	20479699	1974	1974	1974	1974	12
596	20241118	101800	20456011	1973	1973	1973	1973	100
597	20241118	101700	20258711	1969	1969	1969	1969	0
598	20241118	101600	20258711	1969	1969	1969	1969	2
599	20241118	101500	20254773	1969	1969	1969	1969	0
600	20241118	101400	20254773	1969	1969	1969	1969	0
601	20241118	101300	20254773	1969	1969	1969	1969	0
602	20241118	101200	20254773	1969	1969	1969	1969	5
603	20241118	101100	20244928	1969	1969	1969	1969	30
604	20241118	101000	20185858	1969	1969	1969	1969	72
605	20241118	100900	20044090	1979	1979	1979	1979	0
606	20241118	100800	20044090	1979	1979	1979	1979	200
607	20241118	100700	19648290	1979	1979	1979	1979	0
608	20241118	100600	19648290	1979	1979	1979	1979	200
609	20241118	100500	19252490	1978	1977	1978	1977	200
610	20241118	100400	18857020	1978	1978	1978	1978	10
611	20241118	100300	18837240	1978	1978	1978	1978	0
612	20241118	100200	18837240	1978	1979	1979	1978	14
613	20241118	100100	18809535	1970	1970	1970	1970	0
614	20241118	100000	18809535	1970	1970	1979	1970	820
615	20241118	095900	17192776	1970	1970	1970	1970	0
616	20241118	095800	17192776	1970	1967	1970	1967	301
617	20241118	095700	16600416	1960	1960	1960	1960	0
618	20241118	095600	16600416	1960	1960	1960	1960	0
619	20241118	095500	16600416	1960	1966	1966	1960	404
620	20241118	095400	15808546	1968	1968	1968	1968	1
621	20241118	095300	15806578	1960	1960	1960	1960	0
622	20241118	095200	15806578	1960	1960	1960	1960	57
623	20241118	095100	15694858	1959	1958	1959	1958	290
624	20241118	095000	15126838	1958	1958	1958	1958	0
625	20241118	094900	15126838	1958	1958	1958	1958	0
626	20241118	094800	15126838	1958	1958	1958	1958	0
627	20241118	094700	15126838	1958	1958	1958	1958	10
628	20241118	094600	15107258	1949	1949	1949	1949	0
629	20241118	094500	15107258	1949	1949	1949	1949	956
630	20241118	094400	13244014	1949	1949	1949	1949	0
631	20241118	094300	13244014	1949	1949	1949	1949	0
632	20241118	094200	13244014	1949	1949	1949	1949	108
633	20241118	094100	13033522	1949	1949	1949	1949	0
634	20241118	094000	13033522	1949	1949	1949	1949	1
635	20241118	093900	13031573	1949	1949	1949	1949	0
636	20241118	093800	13031573	1949	1949	1949	1949	0
637	20241118	093700	13031573	1949	1949	1949	1949	0
638	20241118	093600	13031573	1949	1949	1949	1949	0
639	20241118	093500	13031573	1949	1949	1949	1949	0
640	20241118	093400	13031573	1949	1949	1949	1949	0
641	20241118	093300	13031573	1949	1949	1949	1949	0
642	20241118	093200	13031573	1949	1949	1949	1949	0
643	20241118	093100	13031573	1949	1949	1949	1949	0
644	20241118	093000	13031573	1949	1949	1949	1949	0
645	20241118	092900	13031573	1949	1949	1949	1949	0
646	20241118	092800	13031573	1949	1949	1949	1949	0
647	20241118	092700	13031573	1949	1949	1949	1949	0
648	20241118	092600	13031573	1949	1949	1949	1949	0
649	20241118	092500	13031573	1949	1949	1949	1949	0
650	20241118	092400	13031573	1949	1949	1949	1949	0
651	20241118	092300	13031573	1949	1949	1949	1949	0
652	20241118	092200	13031573	1949	1949	1949	1949	0
653	20241118	092100	13031573	1949	1949	1949	1949	3
654	20241118	092000	13025726	1950	1950	1950	1950	0
655	20241118	091900	13025726	1950	1950	1950	1950	0
656	20241118	091800	13025726	1950	1950	1950	1950	1000
657	20241118	091700	11075726	1948	1948	1948	1948	0
658	20241118	091600	11075726	1948	1948	1948	1948	0
659	20241118	091500	11075726	1948	1939	1948	1939	1365
660	20241118	091400	8423016	1939	1939	1939	1939	140
661	20241118	091300	8151556	1939	1939	1939	1939	0
662	20241118	091200	8151556	1939	1939	1939	1939	0
663	20241118	091100	8151556	1939	1939	1939	1939	0
664	20241118	091000	8151556	1939	1939	1939	1939	0
665	20241118	090900	8151556	1939	1939	1939	1939	10
666	20241118	090800	8132166	1939	1939	1939	1939	0
667	20241118	090700	8132166	1939	1939	1939	1939	0
668	20241118	090600	8132166	1939	1939	1939	1939	500
669	20241118	090500	7162666	1939	1939	1939	1939	0
670	20241118	090400	7162666	1939	1939	1939	1939	48
671	20241118	090300	7069594	1939	1939	1939	1939	0
672	20241118	090200	7069594	1939	1939	1939	1939	0
673	20241118	090100	7069594	1939	1939	1939	1939	0
674	20241118	090000	7069594	1939	1939	1939	1939	3646