KissMeData/361570/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	211600	50344390	1957	1957	1957	1957	1126
3	20241113	211500	50344390	1957	1957	1957	1957	0
4	20241113	211400	50344390	1957	1957	1957	1957	0
5	20241113	211300	50344390	1957	1957	1957	1957	0
6	20241113	211200	50344390	1957	1957	1957	1957	0
7	20241113	211100	50344390	1957	1957	1957	1957	0
8	20241113	211000	50344390	1957	1957	1957	1957	0
9	20241113	210900	50344390	1957	1957	1957	1957	0
10	20241113	210800	50344390	1957	1957	1957	1957	0
11	20241113	210700	50344390	1957	1957	1957	1957	0
12	20241113	210600	50344390	1957	1957	1957	1957	0
13	20241113	210500	50344390	1957	1957	1957	1957	0
14	20241113	210400	50344390	1957	1957	1957	1957	0
15	20241113	210300	50344390	1957	1957	1957	1957	0
16	20241113	210200	50344390	1957	1957	1957	1957	0
17	20241113	210100	50344390	1957	1957	1957	1957	0
18	20241113	210000	50344390	1957	1957	1957	1957	0
19	20241113	205900	50344390	1957	1957	1957	1957	0
20	20241113	205800	50344390	1957	1957	1957	1957	0
21	20241113	205700	50344390	1957	1957	1957	1957	0
22	20241113	205600	50344390	1957	1957	1957	1957	0
23	20241113	205500	50344390	1957	1957	1957	1957	0
24	20241113	205400	50344390	1957	1957	1957	1957	0
25	20241113	205300	50344390	1957	1957	1957	1957	0
26	20241113	205200	50344390	1957	1957	1957	1957	0
27	20241113	205100	50344390	1957	1957	1957	1957	0
28	20241113	205000	50344390	1957	1957	1957	1957	0
29	20241113	204900	50344390	1957	1957	1957	1957	0
30	20241113	204800	50344390	1957	1957	1957	1957	0
31	20241113	204700	50344390	1957	1957	1957	1957	0
32	20241113	204600	50344390	1957	1957	1957	1957	1126
33	20241113	204500	50344390	1957	1957	1957	1957	0
34	20241113	204400	50344390	1957	1957	1957	1957	0
35	20241113	204300	50344390	1957	1957	1957	1957	0
36	20241113	204200	50344390	1957	1957	1957	1957	0
37	20241113	204100	50344390	1957	1957	1957	1957	0
38	20241113	204000	50344390	1957	1957	1957	1957	0
39	20241113	203900	50344390	1957	1957	1957	1957	0
40	20241113	203800	50344390	1957	1957	1957	1957	0
41	20241113	203700	50344390	1957	1957	1957	1957	0
42	20241113	203600	50344390	1957	1957	1957	1957	0
43	20241113	203500	50344390	1957	1957	1957	1957	0
44	20241113	203400	50344390	1957	1957	1957	1957	0
45	20241113	203300	50344390	1957	1957	1957	1957	0
46	20241113	203200	50344390	1957	1957	1957	1957	0
47	20241113	203100	50344390	1957	1957	1957	1957	0
48	20241113	203000	50344390	1957	1957	1957	1957	0
49	20241113	202900	50344390	1957	1957	1957	1957	0
50	20241113	202800	50344390	1957	1957	1957	1957	0
51	20241113	202700	50344390	1957	1957	1957	1957	0
52	20241113	202600	50344390	1957	1957	1957	1957	0
53	20241113	202500	50344390	1957	1957	1957	1957	0
54	20241113	202400	50344390	1957	1957	1957	1957	0
55	20241113	202300	50344390	1957	1957	1957	1957	0
56	20241113	202200	50344390	1957	1957	1957	1957	0
57	20241113	202100	50344390	1957	1957	1957	1957	0
58	20241113	202000	50344390	1957	1957	1957	1957	0
59	20241113	201900	50344390	1957	1957	1957	1957	0
60	20241113	201800	50344390	1957	1957	1957	1957	0
61	20241113	201700	50344390	1957	1957	1957	1957	0
62	20241113	201600	50344390	1957	1957	1957	1957	1126
63	20241113	201500	50344390	1957	1957	1957	1957	0
64	20241113	201400	50344390	1957	1957	1957	1957	0
65	20241113	201300	50344390	1957	1957	1957	1957	0
66	20241113	201200	50344390	1957	1957	1957	1957	0
67	20241113	201100	50344390	1957	1957	1957	1957	0
68	20241113	201000	50344390	1957	1957	1957	1957	0
69	20241113	200900	50344390	1957	1957	1957	1957	0
70	20241113	200800	50344390	1957	1957	1957	1957	0
71	20241113	200700	50344390	1957	1957	1957	1957	0
72	20241113	200600	50344390	1957	1957	1957	1957	0
73	20241113	200500	50344390	1957	1957	1957	1957	0
74	20241113	200400	50344390	1957	1957	1957	1957	0
75	20241113	200300	50344390	1957	1957	1957	1957	0
76	20241113	200200	50344390	1957	1957	1957	1957	0
77	20241113	200100	50344390	1957	1957	1957	1957	0
78	20241113	200000	50344390	1957	1957	1957	1957	0
79	20241113	195900	50344390	1957	1957	1957	1957	0
80	20241113	195800	50344390	1957	1957	1957	1957	0
81	20241113	195700	50344390	1957	1957	1957	1957	0
82	20241113	195600	50344390	1957	1957	1957	1957	0
83	20241113	195500	50344390	1957	1957	1957	1957	0
84	20241113	195400	50344390	1957	1957	1957	1957	0
85	20241113	195300	50344390	1957	1957	1957	1957	0
86	20241113	195200	50344390	1957	1957	1957	1957	0
87	20241113	195100	50344390	1957	1957	1957	1957	0
88	20241113	195000	50344390	1957	1957	1957	1957	0
89	20241113	194900	50344390	1957	1957	1957	1957	0
90	20241113	194800	50344390	1957	1957	1957	1957	0
91	20241113	194700	50344390	1957	1957	1957	1957	0
92	20241113	194600	50344390	1957	1957	1957	1957	1126
93	20241113	194500	50344390	1957	1957	1957	1957	0
94	20241113	194400	50344390	1957	1957	1957	1957	0
95	20241113	194300	50344390	1957	1957	1957	1957	0
96	20241113	194200	50344390	1957	1957	1957	1957	0
97	20241113	194100	50344390	1957	1957	1957	1957	0
98	20241113	194000	50344390	1957	1957	1957	1957	0
99	20241113	193900	50344390	1957	1957	1957	1957	0
100	20241113	193800	50344390	1957	1957	1957	1957	0
101	20241113	193700	50344390	1957	1957	1957	1957	0
102	20241113	193600	50344390	1957	1957	1957	1957	0
103	20241113	193500	50344390	1957	1957	1957	1957	0
104	20241113	193400	50344390	1957	1957	1957	1957	0
105	20241113	193300	50344390	1957	1957	1957	1957	0
106	20241113	193200	50344390	1957	1957	1957	1957	0
107	20241113	193100	50344390	1957	1957	1957	1957	0
108	20241113	193000	50344390	1957	1957	1957	1957	0
109	20241113	192900	50344390	1957	1957	1957	1957	0
110	20241113	192800	50344390	1957	1957	1957	1957	0
111	20241113	192700	50344390	1957	1957	1957	1957	0
112	20241113	192600	50344390	1957	1957	1957	1957	0
113	20241113	192500	50344390	1957	1957	1957	1957	0
114	20241113	192400	50344390	1957	1957	1957	1957	0
115	20241113	192300	50344390	1957	1957	1957	1957	0
116	20241113	192200	50344390	1957	1957	1957	1957	0
117	20241113	192100	50344390	1957	1957	1957	1957	0
118	20241113	192000	50344390	1957	1957	1957	1957	0
119	20241113	191900	50344390	1957	1957	1957	1957	0
120	20241113	191800	50344390	1957	1957	1957	1957	0
121	20241113	191700	50344390	1957	1957	1957	1957	0
122	20241113	191600	50344390	1957	1957	1957	1957	1126
123	20241113	191500	50344390	1957	1957	1957	1957	0
124	20241113	191400	50344390	1957	1957	1957	1957	0
125	20241113	191300	50344390	1957	1957	1957	1957	0
126	20241113	191200	50344390	1957	1957	1957	1957	0
127	20241113	191100	50344390	1957	1957	1957	1957	0
128	20241113	191000	50344390	1957	1957	1957	1957	0
129	20241113	190900	50344390	1957	1957	1957	1957	0
130	20241113	190800	50344390	1957	1957	1957	1957	0
131	20241113	190700	50344390	1957	1957	1957	1957	0
132	20241113	190600	50344390	1957	1957	1957	1957	0
133	20241113	190500	50344390	1957	1957	1957	1957	0
134	20241113	190400	50344390	1957	1957	1957	1957	0
135	20241113	190300	50344390	1957	1957	1957	1957	0
136	20241113	190200	50344390	1957	1957	1957	1957	0
137	20241113	190100	50344390	1957	1957	1957	1957	0
138	20241113	190000	50344390	1957	1957	1957	1957	0
139	20241113	185900	50344390	1957	1957	1957	1957	0
140	20241113	185800	50344390	1957	1957	1957	1957	0
141	20241113	185700	50344390	1957	1957	1957	1957	0
142	20241113	185600	50344390	1957	1957	1957	1957	0
143	20241113	185500	50344390	1957	1957	1957	1957	0
144	20241113	185400	50344390	1957	1957	1957	1957	0
145	20241113	185300	50344390	1957	1957	1957	1957	0
146	20241113	185200	50344390	1957	1957	1957	1957	0
147	20241113	185100	50344390	1957	1957	1957	1957	0
148	20241113	185000	50344390	1957	1957	1957	1957	0
149	20241113	184900	50344390	1957	1957	1957	1957	0
150	20241113	184800	50344390	1957	1957	1957	1957	0
151	20241113	184700	50344390	1957	1957	1957	1957	0
152	20241113	184600	50344390	1957	1957	1957	1957	1126
153	20241113	184500	50344390	1957	1957	1957	1957	0
154	20241113	184400	50344390	1957	1957	1957	1957	0
155	20241113	184300	50344390	1957	1957	1957	1957	0
156	20241113	184200	50344390	1957	1957	1957	1957	0
157	20241113	184100	50344390	1957	1957	1957	1957	0
158	20241113	184000	50344390	1957	1957	1957	1957	0
159	20241113	183900	50344390	1957	1957	1957	1957	0
160	20241113	183800	50344390	1957	1957	1957	1957	0
161	20241113	183700	50344390	1957	1957	1957	1957	0
162	20241113	183600	50344390	1957	1957	1957	1957	0
163	20241113	183500	50344390	1957	1957	1957	1957	0
164	20241113	183400	50344390	1957	1957	1957	1957	0
165	20241113	183300	50344390	1957	1957	1957	1957	0
166	20241113	183200	50344390	1957	1957	1957	1957	0
167	20241113	183100	50344390	1957	1957	1957	1957	0
168	20241113	183000	50344390	1957	1957	1957	1957	0
169	20241113	182900	50344390	1957	1957	1957	1957	0
170	20241113	182800	50344390	1957	1957	1957	1957	0
171	20241113	182700	50344390	1957	1957	1957	1957	0
172	20241113	182600	50344390	1957	1957	1957	1957	0
173	20241113	182500	50344390	1957	1957	1957	1957	0
174	20241113	182400	50344390	1957	1957	1957	1957	0
175	20241113	182300	50344390	1957	1957	1957	1957	0
176	20241113	182200	50344390	1957	1957	1957	1957	0
177	20241113	182100	50344390	1957	1957	1957	1957	0
178	20241113	182000	50344390	1957	1957	1957	1957	0
179	20241113	181900	50344390	1957	1957	1957	1957	0
180	20241113	181800	50344390	1957	1957	1957	1957	0
181	20241113	181700	50344390	1957	1957	1957	1957	0
182	20241113	181600	50344390	1957	1957	1957	1957	1126
183	20241113	181500	50344390	1957	1957	1957	1957	0
184	20241113	181400	50344390	1957	1957	1957	1957	0
185	20241113	181300	50344390	1957	1957	1957	1957	0
186	20241113	181200	50344390	1957	1957	1957	1957	0
187	20241113	181100	50344390	1957	1957	1957	1957	0
188	20241113	181000	50344390	1957	1957	1957	1957	0
189	20241113	180900	50344390	1957	1957	1957	1957	0
190	20241113	180800	50344390	1957	1957	1957	1957	0
191	20241113	180700	50344390	1957	1957	1957	1957	0
192	20241113	180600	50344390	1957	1957	1957	1957	0
193	20241113	180500	50344390	1957	1957	1957	1957	0
194	20241113	180400	50344390	1957	1957	1957	1957	0
195	20241113	180300	50344390	1957	1957	1957	1957	0
196	20241113	180200	50344390	1957	1957	1957	1957	0
197	20241113	180100	50344390	1957	1957	1957	1957	0
198	20241113	180000	50344390	1957	1957	1957	1957	0
199	20241113	175900	50344390	1957	1957	1957	1957	0
200	20241113	175800	50344390	1957	1957	1957	1957	0
201	20241113	175700	50344390	1957	1957	1957	1957	0
202	20241113	175600	50344390	1957	1957	1957	1957	0
203	20241113	175500	50344390	1957	1957	1957	1957	0
204	20241113	175400	50344390	1957	1957	1957	1957	0
205	20241113	175300	50344390	1957	1957	1957	1957	0
206	20241113	175200	50344390	1957	1957	1957	1957	0
207	20241113	175100	50344390	1957	1957	1957	1957	0
208	20241113	175000	50344390	1957	1957	1957	1957	0
209	20241113	174900	50344390	1957	1957	1957	1957	0
210	20241113	174800	50344390	1957	1957	1957	1957	0
211	20241113	174700	50344390	1957	1957	1957	1957	0
212	20241113	174600	50344390	1957	1957	1957	1957	1126
213	20241113	174500	50344390	1957	1957	1957	1957	0
214	20241113	174400	50344390	1957	1957	1957	1957	0
215	20241113	174300	50344390	1957	1957	1957	1957	0
216	20241113	174200	50344390	1957	1957	1957	1957	0
217	20241113	174100	50344390	1957	1957	1957	1957	0
218	20241113	174000	50344390	1957	1957	1957	1957	0
219	20241113	173900	50344390	1957	1957	1957	1957	0
220	20241113	173800	50344390	1957	1957	1957	1957	0
221	20241113	173700	50344390	1957	1957	1957	1957	0
222	20241113	173600	50344390	1957	1957	1957	1957	0
223	20241113	173500	50344390	1957	1957	1957	1957	0
224	20241113	173400	50344390	1957	1957	1957	1957	0
225	20241113	173300	50344390	1957	1957	1957	1957	0
226	20241113	173200	50344390	1957	1957	1957	1957	0
227	20241113	173100	50344390	1957	1957	1957	1957	0
228	20241113	173000	50344390	1957	1957	1957	1957	0
229	20241113	172900	50344390	1957	1957	1957	1957	0
230	20241113	172800	50344390	1957	1957	1957	1957	0
231	20241113	172700	50344390	1957	1957	1957	1957	0
232	20241113	172600	50344390	1957	1957	1957	1957	0
233	20241113	172500	50344390	1957	1957	1957	1957	0
234	20241113	172400	50344390	1957	1957	1957	1957	0
235	20241113	172300	50344390	1957	1957	1957	1957	0
236	20241113	172200	50344390	1957	1957	1957	1957	0
237	20241113	172100	50344390	1957	1957	1957	1957	0
238	20241113	172000	50344390	1957	1957	1957	1957	0
239	20241113	171900	50344390	1957	1957	1957	1957	0
240	20241113	171800	50344390	1957	1957	1957	1957	0
241	20241113	171700	50344390	1957	1957	1957	1957	0
242	20241113	171600	50344390	1957	1957	1957	1957	1126
243	20241113	171500	50344390	1957	1957	1957	1957	0
244	20241113	171400	50344390	1957	1957	1957	1957	0
245	20241113	171300	50344390	1957	1957	1957	1957	0
246	20241113	171200	50344390	1957	1957	1957	1957	0
247	20241113	171100	50344390	1957	1957	1957	1957	0
248	20241113	171000	50344390	1957	1957	1957	1957	0
249	20241113	170900	50344390	1957	1957	1957	1957	0
250	20241113	170800	50344390	1957	1957	1957	1957	0
251	20241113	170700	50344390	1957	1957	1957	1957	0
252	20241113	170600	50344390	1957	1957	1957	1957	0
253	20241113	170500	50344390	1957	1957	1957	1957	0
254	20241113	170400	50344390	1957	1957	1957	1957	0
255	20241113	170300	50344390	1957	1957	1957	1957	0
256	20241113	170200	50344390	1957	1957	1957	1957	0
257	20241113	170100	50344390	1957	1957	1957	1957	0
258	20241113	170000	50344390	1957	1957	1957	1957	0
259	20241113	165900	50344390	1957	1957	1957	1957	0
260	20241113	165800	50344390	1957	1957	1957	1957	0
261	20241113	165700	50344390	1957	1957	1957	1957	0
262	20241113	165600	50344390	1957	1957	1957	1957	0
263	20241113	165500	50344390	1957	1957	1957	1957	0
264	20241113	165400	50344390	1957	1957	1957	1957	0
265	20241113	165300	50344390	1957	1957	1957	1957	0
266	20241113	165200	50344390	1957	1957	1957	1957	0
267	20241113	165100	50344390	1957	1957	1957	1957	0
268	20241113	165000	50344390	1957	1957	1957	1957	0
269	20241113	164900	50344390	1957	1957	1957	1957	0
270	20241113	164800	50344390	1957	1957	1957	1957	0
271	20241113	164700	50344390	1957	1957	1957	1957	0
272	20241113	164600	50344390	1957	1957	1957	1957	1126
273	20241113	164500	50344390	1957	1957	1957	1957	0
274	20241113	164400	50344390	1957	1957	1957	1957	0
275	20241113	164300	50344390	1957	1957	1957	1957	0
276	20241113	164200	50344390	1957	1957	1957	1957	0
277	20241113	164100	50344390	1957	1957	1957	1957	0
278	20241113	164000	50344390	1957	1957	1957	1957	0
279	20241113	163900	50344390	1957	1957	1957	1957	0
280	20241113	163800	50344390	1957	1957	1957	1957	0
281	20241113	163700	50344390	1957	1957	1957	1957	0
282	20241113	163600	50344390	1957	1957	1957	1957	0
283	20241113	163500	50344390	1957	1957	1957	1957	0
284	20241113	163400	50344390	1957	1957	1957	1957	0
285	20241113	163300	50344390	1957	1957	1957	1957	0
286	20241113	163200	50344390	1957	1957	1957	1957	0
287	20241113	163100	50344390	1957	1957	1957	1957	0
288	20241113	163000	50344390	1957	1957	1957	1957	0
289	20241113	162900	50344390	1957	1957	1957	1957	0
290	20241113	162800	50344390	1957	1957	1957	1957	0
291	20241113	162700	50344390	1957	1957	1957	1957	0
292	20241113	162600	50344390	1957	1957	1957	1957	0
293	20241113	162500	50344390	1957	1957	1957	1957	0
294	20241113	162400	50344390	1957	1957	1957	1957	0
295	20241113	162300	50344390	1957	1957	1957	1957	0
296	20241113	162200	50344390	1957	1957	1957	1957	0
297	20241113	162100	50344390	1957	1957	1957	1957	0
298	20241113	162000	50344390	1957	1957	1957	1957	0
299	20241113	161900	50344390	1957	1957	1957	1957	0
300	20241113	161800	50344390	1957	1957	1957	1957	0
301	20241113	161700	50344390	1957	1957	1957	1957	0
302	20241113	161600	50344390	1957	1957	1957	1957	1126
303	20241113	161500	50344390	1957	1957	1957	1957	0
304	20241113	161400	50344390	1957	1957	1957	1957	0
305	20241113	161300	50344390	1957	1957	1957	1957	0
306	20241113	161200	50344390	1957	1957	1957	1957	0
307	20241113	161100	50344390	1957	1957	1957	1957	0
308	20241113	161000	50344390	1957	1957	1957	1957	0
309	20241113	160900	50344390	1957	1957	1957	1957	0
310	20241113	160800	50344390	1957	1957	1957	1957	0
311	20241113	160700	50344390	1957	1957	1957	1957	0
312	20241113	160600	50344390	1957	1957	1957	1957	0
313	20241113	160500	50344390	1957	1957	1957	1957	0
314	20241113	160400	50344390	1957	1957	1957	1957	0
315	20241113	160300	50344390	1957	1957	1957	1957	0
316	20241113	160200	50344390	1957	1957	1957	1957	0
317	20241113	160100	50344390	1957	1957	1957	1957	0
318	20241113	160000	50344390	1957	1957	1957	1957	0
319	20241113	155900	50344390	1957	1957	1957	1957	0
320	20241113	155800	50344390	1957	1957	1957	1957	0
321	20241113	155700	50344390	1957	1957	1957	1957	0
322	20241113	155600	50344390	1957	1957	1957	1957	0
323	20241113	155500	50344390	1957	1957	1957	1957	0
324	20241113	155400	50344390	1957	1957	1957	1957	0
325	20241113	155300	50344390	1957	1957	1957	1957	0
326	20241113	155200	50344390	1957	1957	1957	1957	0
327	20241113	155100	50344390	1957	1957	1957	1957	0
328	20241113	155000	50344390	1957	1957	1957	1957	0
329	20241113	154900	50344390	1957	1957	1957	1957	0
330	20241113	154800	50344390	1957	1957	1957	1957	0
331	20241113	154700	50344390	1957	1957	1957	1957	0
332	20241113	154600	50344390	1957	1957	1957	1957	1126
333	20241113	154500	50344390	1957	1957	1957	1957	0
334	20241113	154400	50344390	1957	1957	1957	1957	0
335	20241113	154300	50344390	1957	1957	1957	1957	0
336	20241113	154200	50344390	1957	1957	1957	1957	0
337	20241113	154100	50344390	1957	1957	1957	1957	0
338	20241113	154000	50344390	1957	1957	1957	1957	0
339	20241113	153900	50344390	1957	1957	1957	1957	0
340	20241113	153800	50344390	1957	1957	1957	1957	0
341	20241113	153700	50344390	1957	1957	1957	1957	0
342	20241113	153600	50344390	1957	1957	1957	1957	0
343	20241113	153500	50344390	1957	1957	1957	1957	0
344	20241113	153400	50344390	1957	1957	1957	1957	0
345	20241113	153300	50344390	1957	1957	1957	1957	0
346	20241113	153200	50344390	1957	1957	1957	1957	0
347	20241113	153100	50344390	1957	1957	1957	1957	0
348	20241113	153000	50344390	1957	1957	1957	1957	1126
349	20241113	152900	48140808	1957	1957	1957	1957	0
350	20241113	152800	48140808	1957	1957	1957	1957	0
351	20241113	152700	48140808	1957	1957	1957	1957	0
352	20241113	152600	48140808	1957	1957	1957	1957	0
353	20241113	152500	48140808	1957	1957	1957	1957	0
354	20241113	152400	48140808	1957	1957	1957	1957	0
355	20241113	152300	48140808	1957	1957	1957	1957	0
356	20241113	152200	48140808	1957	1957	1957	1957	0
357	20241113	152100	48140808	1957	1957	1957	1957	0
358	20241113	152000	48140808	1957	1957	1957	1957	0
359	20241113	151900	48140808	1957	1950	1957	1950	56
360	20241113	151800	48031423	1949	1951	1951	1949	20
361	20241113	151700	47992428	1952	1952	1952	1952	5
362	20241113	151600	47982668	1952	1952	1952	1952	535
363	20241113	151500	46938348	1953	1953	1953	1953	0
364	20241113	151400	46938348	1953	1953	1953	1953	0
365	20241113	151300	46938348	1953	1953	1953	1953	12
366	20241113	151200	46914912	1954	1954	1954	1954	0
367	20241113	151100	46914912	1954	1954	1954	1954	0
368	20241113	151000	46914912	1954	1954	1954	1954	1
369	20241113	150900	46912958	1953	1953	1953	1953	0
370	20241113	150800	46912958	1953	1953	1953	1953	0
371	20241113	150700	46912958	1953	1953	1953	1953	0
372	20241113	150600	46912958	1953	1953	1953	1953	3
373	20241113	150500	46907099	1953	1953	1953	1953	0
374	20241113	150400	46907099	1953	1953	1953	1953	0
375	20241113	150300	46907099	1953	1952	1953	1952	11
376	20241113	150200	46885626	1952	1949	1952	1949	145
377	20241113	150100	46602631	1949	1949	1949	1949	0
378	20241113	150000	46602631	1949	1949	1949	1949	1
379	20241113	145900	46600682	1947	1947	1947	1947	0
380	20241113	145800	46600682	1947	1948	1948	1947	1000
381	20241113	145700	44653677	1949	1949	1949	1949	0
382	20241113	145600	44653677	1949	1949	1949	1949	0
383	20241113	145500	44653677	1949	1947	1949	1947	694
384	20241113	145400	43302407	1948	1947	1948	1947	62
385	20241113	145300	43181686	1946	1946	1946	1946	4
386	20241113	145200	43173902	1947	1947	1947	1947	0
387	20241113	145100	43173902	1947	1947	1947	1947	2
388	20241113	145000	43170008	1947	1947	1947	1947	5
389	20241113	144900	43160273	1946	1946	1946	1946	3
390	20241113	144800	43154435	1946	1946	1946	1946	0
391	20241113	144700	43154435	1946	1946	1946	1946	0
392	20241113	144600	43154435	1946	1945	1946	1945	3
393	20241113	144500	43148598	1945	1945	1945	1945	0
394	20241113	144400	43148598	1945	1945	1945	1945	0
395	20241113	144300	43148598	1945	1945	1945	1945	9
396	20241113	144200	43131093	1945	1945	1945	1945	80
397	20241113	144100	42975493	1946	1946	1946	1946	0
398	20241113	144000	42975493	1946	1946	1946	1946	0
399	20241113	143900	42975493	1946	1946	1946	1946	0
400	20241113	143800	42975493	1946	1946	1946	1946	0
401	20241113	143700	42975493	1946	1947	1947	1946	501
402	20241113	143600	42000546	1947	1947	1947	1947	244
403	20241113	143500	41525478	1947	1948	1948	1947	349
404	20241113	143400	40845974	1948	1948	1948	1948	5
405	20241113	143300	40836234	1948	1948	1948	1948	0
406	20241113	143200	40836234	1948	1949	1949	1948	19
407	20241113	143100	40799221	1948	1948	1948	1948	0
408	20241113	143000	40799221	1948	1948	1948	1948	5
409	20241113	142900	40789481	1948	1948	1948	1948	0
410	20241113	142800	40789481	1948	1948	1948	1948	0
411	20241113	142700	40789481	1948	1948	1948	1948	0
412	20241113	142600	40789481	1948	1950	1950	1948	22
413	20241113	142500	40746614	1950	1949	1950	1947	45
414	20241113	142400	40658964	1948	1949	1949	1948	25
415	20241113	142300	40610257	1950	1950	1950	1950	0
416	20241113	142200	40610257	1950	1950	1950	1950	0
417	20241113	142100	40610257	1950	1950	1950	1950	0
418	20241113	142000	40610257	1950	1950	1950	1950	0
419	20241113	141900	40610257	1950	1950	1950	1950	4
420	20241113	141800	40602457	1951	1954	1954	1951	4
421	20241113	141700	40594648	1954	1954	1954	1954	1
422	20241113	141600	40592694	1951	1952	1952	1951	4
423	20241113	141500	40584888	1957	1957	1957	1957	0
424	20241113	141400	40584888	1957	1957	1957	1957	0
425	20241113	141300	40584888	1957	1947	1957	1947	205
426	20241113	141200	40184944	1947	1947	1947	1947	0
427	20241113	141100	40184944	1947	1947	1947	1947	14
428	20241113	141000	40157686	1947	1947	1947	1947	0
429	20241113	140900	40157686	1947	1951	1951	1947	231
430	20241113	140800	39707654	1954	1954	1954	1954	1
431	20241113	140700	39705700	1956	1956	1956	1956	0
432	20241113	140600	39705700	1956	1956	1956	1956	0
433	20241113	140500	39705700	1956	1956	1956	1956	0
434	20241113	140400	39705700	1956	1956	1956	1956	0
435	20241113	140300	39705700	1956	1956	1956	1956	0
436	20241113	140200	39705700	1956	1956	1956	1956	0
437	20241113	140100	39705700	1956	1956	1956	1956	0
438	20241113	140000	39705700	1956	1956	1956	1956	0
439	20241113	135900	39705700	1956	1956	1956	1956	0
440	20241113	135800	39705700	1956	1956	1956	1956	0
441	20241113	135700	39705700	1956	1956	1956	1956	0
442	20241113	135600	39705700	1956	1956	1956	1956	0
443	20241113	135500	39705700	1956	1956	1956	1956	0
444	20241113	135400	39705700	1956	1953	1956	1951	90
445	20241113	135300	39530004	1957	1957	1957	1957	0
446	20241113	135200	39530004	1957	1957	1957	1957	0
447	20241113	135100	39530004	1957	1957	1957	1957	0
448	20241113	135000	39530004	1957	1957	1957	1957	0
449	20241113	134900	39530004	1957	1957	1957	1957	0
450	20241113	134800	39530004	1957	1957	1957	1957	1
451	20241113	134700	39528047	1956	1956	1956	1956	0
452	20241113	134600	39528047	1956	1954	1956	1954	6
453	20241113	134500	39516317	1951	1951	1951	1951	0
454	20241113	134400	39516317	1951	1952	1952	1951	100
455	20241113	134300	39321177	1952	1958	1958	1952	60
456	20241113	134200	39203891	1959	1959	1959	1959	0
457	20241113	134100	39203891	1959	1959	1959	1959	6
458	20241113	134000	39192137	1964	1960	1964	1960	7
459	20241113	133900	39178399	1964	1964	1964	1964	0
460	20241113	133800	39178399	1964	1964	1964	1964	2
461	20241113	133700	39174471	1960	1963	1963	1960	397
462	20241113	133600	38395182	1964	1964	1964	1964	2
463	20241113	133500	38391254	1966	1965	1966	1965	4
464	20241113	133400	38383392	1965	1965	1965	1965	1
465	20241113	133300	38381427	1965	1964	1965	1964	3
466	20241113	133200	38375534	1964	1964	1964	1964	2
467	20241113	133100	38371606	1963	1963	1963	1963	179
468	20241113	133000	38020229	1962	1957	1962	1957	15
469	20241113	132900	37990844	1956	1956	1956	1956	4
470	20241113	132800	37983020	1955	1955	1955	1955	4
471	20241113	132700	37975200	1954	1954	1954	1954	0
472	20241113	132600	37975200	1954	1954	1954	1954	0
473	20241113	132500	37975200	1954	1954	1954	1954	0
474	20241113	132400	37975200	1954	1954	1954	1954	0
475	20241113	132300	37975200	1954	1954	1954	1954	0
476	20241113	132200	37975200	1954	1954	1954	1954	0
477	20241113	132100	37975200	1954	1954	1954	1954	0
478	20241113	132000	37975200	1954	1954	1954	1954	2
479	20241113	131900	37971292	1951	1951	1951	1951	0
480	20241113	131800	37971292	1951	1951	1951	1951	0
481	20241113	131700	37971292	1951	1951	1951	1951	0
482	20241113	131600	37971292	1951	1951	1951	1951	20
483	20241113	131500	37932272	1951	1951	1951	1951	0
484	20241113	131400	37932272	1951	1952	1952	1951	241
485	20241113	131300	37462064	1953	1954	1954	1953	8
486	20241113	131200	37446438	1957	1956	1957	1956	3
487	20241113	131100	37440569	1954	1954	1954	1954	0
488	20241113	131000	37440569	1954	1954	1954	1954	0
489	20241113	130900	37440569	1954	1954	1954	1954	0
490	20241113	130800	37440569	1954	1954	1954	1954	0
491	20241113	130700	37440569	1954	1957	1957	1954	45
492	20241113	130600	37352609	1958	1958	1958	1958	39
493	20241113	130500	37276247	1959	1963	1963	1959	142
494	20241113	130400	36998001	1964	1964	1964	1964	0
495	20241113	130300	36998001	1964	1964	1964	1964	0
496	20241113	130200	36998001	1964	1964	1964	1964	1
497	20241113	130100	36996037	1964	1964	1964	1964	0
498	20241113	130000	36996037	1964	1964	1964	1964	0
499	20241113	125900	36996037	1964	1964	1964	1964	0
500	20241113	125800	36996037	1964	1964	1964	1964	0
501	20241113	125700	36996037	1964	1964	1964	1964	0
502	20241113	125600	36996037	1964	1964	1964	1964	0
503	20241113	125500	36996037	1964	1964	1964	1964	1
504	20241113	125400	36994073	1968	1968	1968	1968	0
505	20241113	125300	36994073	1968	1968	1968	1968	0
506	20241113	125200	36994073	1968	1968	1968	1968	2
507	20241113	125100	36990137	1967	1967	1967	1967	2
508	20241113	125000	36986203	1966	1966	1966	1966	0
509	20241113	124900	36986203	1966	1966	1966	1966	0
510	20241113	124800	36986203	1966	1966	1966	1966	0
511	20241113	124700	36986203	1966	1966	1966	1966	0
512	20241113	124600	36986203	1966	1966	1966	1966	0
513	20241113	124500	36986203	1966	1966	1966	1966	11
514	20241113	124400	36964577	1961	1961	1961	1961	0
515	20241113	124300	36964577	1961	1961	1961	1961	0
516	20241113	124200	36964577	1961	1961	1961	1961	0
517	20241113	124100	36964577	1961	1961	1961	1961	0
518	20241113	124000	36964577	1961	1961	1961	1961	0
519	20241113	123900	36964577	1961	1965	1965	1961	25
520	20241113	123800	36915520	1972	1972	1972	1972	0
521	20241113	123700	36915520	1972	1972	1972	1972	0
522	20241113	123600	36915520	1972	1972	1972	1972	0
523	20241113	123500	36915520	1972	1961	1972	1961	122
524	20241113	123400	36675126	1960	1960	1960	1960	0
525	20241113	123300	36675126	1960	1960	1960	1960	3
526	20241113	123200	36669246	1960	1960	1960	1960	1
527	20241113	123100	36667286	1960	1960	1960	1960	2
528	20241113	123000	36663366	1959	1959	1959	1959	0
529	20241113	122900	36663366	1959	1959	1959	1959	0
530	20241113	122800	36663366	1959	1959	1959	1959	0
531	20241113	122700	36663366	1959	1959	1959	1959	1
532	20241113	122600	36661407	1959	1958	1959	1958	9
533	20241113	122500	36643780	1958	1958	1958	1958	0
534	20241113	122400	36643780	1958	1958	1958	1958	65
535	20241113	122300	36516510	1958	1958	1958	1958	0
536	20241113	122200	36516510	1958	1958	1958	1958	0
537	20241113	122100	36516510	1958	1958	1958	1958	0
538	20241113	122000	36516510	1958	1958	1958	1958	0
539	20241113	121900	36516510	1958	1958	1958	1958	1
540	20241113	121800	36514552	1955	1956	1956	1955	76
541	20241113	121700	36365970	1958	1958	1958	1958	20
542	20241113	121600	36326810	1955	1955	1955	1955	0
543	20241113	121500	36326810	1955	1955	1955	1955	178
544	20241113	121400	35978820	1955	1955	1955	1955	0
545	20241113	121300	35978820	1955	1955	1955	1955	6
546	20241113	121200	35967090	1955	1955	1955	1955	0
547	20241113	121100	35967090	1955	1955	1955	1955	0
548	20241113	121000	35967090	1955	1956	1956	1955	100
549	20241113	120900	35771586	1957	1957	1957	1957	0
550	20241113	120800	35771586	1957	1957	1957	1957	0
551	20241113	120700	35771586	1957	1957	1957	1957	4
552	20241113	120600	35763758	1956	1956	1956	1956	0
553	20241113	120500	35763758	1956	1956	1956	1956	0
554	20241113	120400	35763758	1956	1956	1956	1956	0
555	20241113	120300	35763758	1956	1956	1956	1956	0
556	20241113	120200	35763758	1956	1956	1956	1956	2
557	20241113	120100	35759846	1955	1955	1955	1955	0
558	20241113	120000	35759846	1955	1955	1955	1955	0
559	20241113	115900	35759846	1955	1955	1955	1955	0
560	20241113	115800	35759846	1955	1955	1955	1955	0
561	20241113	115700	35759846	1955	1955	1955	1955	0
562	20241113	115600	35759846	1955	1955	1955	1955	0
563	20241113	115500	35759846	1955	1955	1955	1955	1
564	20241113	115400	35757891	1956	1956	1956	1956	0
565	20241113	115300	35757891	1956	1956	1956	1956	0
566	20241113	115200	35757891	1956	1956	1956	1956	4
567	20241113	115100	35750067	1954	1954	1954	1954	0
568	20241113	115000	35750067	1954	1952	1955	1952	95
569	20241113	114900	35564377	1954	1954	1954	1954	3
570	20241113	114800	35558515	1954	1954	1954	1954	5
571	20241113	114700	35548745	1954	1954	1954	1954	0
572	20241113	114600	35548745	1954	1954	1954	1954	0
573	20241113	114500	35548745	1954	1954	1954	1954	0
574	20241113	114400	35548745	1954	1954	1954	1954	0
575	20241113	114300	35548745	1954	1954	1954	1954	0
576	20241113	114200	35548745	1954	1953	1954	1953	2
577	20241113	114100	35544838	1953	1953	1953	1953	0
578	20241113	114000	35544838	1953	1953	1953	1953	1
579	20241113	113900	35542885	1951	1951	1951	1951	0
580	20241113	113800	35542885	1951	1951	1951	1951	0
581	20241113	113700	35542885	1951	1951	1951	1951	10
582	20241113	113600	35523375	1952	1952	1952	1952	0
583	20241113	113500	35523375	1952	1952	1952	1952	6
584	20241113	113400	35511663	1953	1953	1953	1953	6
585	20241113	113300	35499945	1954	1954	1954	1954	0
586	20241113	113200	35499945	1954	1954	1954	1954	0
587	20241113	113100	35499945	1954	1955	1955	1954	38
588	20241113	113000	35425682	1956	1956	1956	1956	2
589	20241113	112900	35421770	1960	1960	1960	1960	0
590	20241113	112800	35421770	1960	1959	1960	1956	155
591	20241113	112700	35118029	1960	1960	1960	1960	0
592	20241113	112600	35118029	1960	1960	1960	1960	0
593	20241113	112500	35118029	1960	1960	1960	1960	0
594	20241113	112400	35118029	1960	1960	1960	1960	0
595	20241113	112300	35118029	1960	1960	1960	1960	0
596	20241113	112200	35118029	1960	1960	1960	1960	500
597	20241113	112100	34138029	1960	1960	1960	1960	0
598	20241113	112000	34138029	1960	1959	1960	1959	370
599	20241113	111900	33413066	1958	1958	1958	1958	0
600	20241113	111800	33413066	1958	1958	1958	1958	2
601	20241113	111700	33409150	1958	1958	1958	1958	0
602	20241113	111600	33409150	1958	1959	1959	1958	5
603	20241113	111500	33399359	1958	1958	1958	1958	4
604	20241113	111400	33391527	1958	1958	1958	1958	2
605	20241113	111300	33387611	1958	1958	1958	1958	0
606	20241113	111200	33387611	1958	1958	1958	1958	0
607	20241113	111100	33387611	1958	1958	1958	1958	0
608	20241113	111000	33387611	1958	1958	1958	1956	7
609	20241113	110900	33373915	1958	1958	1958	1958	2
610	20241113	110800	33369999	1958	1958	1958	1958	0
611	20241113	110700	33369999	1958	1958	1958	1958	3
612	20241113	110600	33364125	1958	1958	1958	1958	2
613	20241113	110500	33360209	1958	1958	1958	1958	2
614	20241113	110400	33356293	1958	1958	1958	1958	1
615	20241113	110300	33354335	1959	1959	1959	1959	1
616	20241113	110200	33352376	1958	1956	1958	1956	8
617	20241113	110100	33336722	1955	1954	1955	1954	84
618	20241113	110000	33172582	1953	1953	1953	1953	2
619	20241113	105900	33168676	1953	1953	1953	1953	2
620	20241113	105800	33164770	1952	1952	1952	1952	0
621	20241113	105700	33164770	1952	1952	1952	1952	17
622	20241113	105600	33131586	1952	1953	1953	1952	7
623	20241113	105500	33117919	1953	1953	1953	1953	0
624	20241113	105400	33117919	1953	1953	1953	1953	0
625	20241113	105300	33117919	1953	1953	1953	1953	3
626	20241113	105200	33112060	1954	1954	1954	1954	0
627	20241113	105100	33112060	1954	1954	1954	1954	0
628	20241113	105000	33112060	1954	1954	1954	1954	0
629	20241113	104900	33112060	1954	1954	1954	1954	0
630	20241113	104800	33112060	1954	1954	1954	1954	0
631	20241113	104700	33112060	1954	1954	1954	1954	0
632	20241113	104600	33112060	1954	1954	1954	1954	0
633	20241113	104500	33112060	1954	1954	1954	1954	0
634	20241113	104400	33112060	1954	1954	1954	1954	0
635	20241113	104300	33112060	1954	1953	1954	1953	100
636	20241113	104200	32916664	1954	1954	1954	1954	0
637	20241113	104100	32916664	1954	1952	1954	1952	10
638	20241113	104000	32897136	1951	1951	1951	1951	0
639	20241113	103900	32897136	1951	1951	1951	1951	0
640	20241113	103800	32897136	1951	1951	1951	1951	0
641	20241113	103700	32897136	1951	1951	1951	1951	4
642	20241113	103600	32889332	1946	1946	1946	1946	0
643	20241113	103500	32889332	1946	1950	1950	1946	266
644	20241113	103400	32370694	1951	1951	1951	1951	0
645	20241113	103300	32370694	1951	1950	1951	1950	20
646	20241113	103200	32331692	1950	1950	1950	1950	0
647	20241113	103100	32331692	1950	1950	1950	1950	10
648	20241113	103000	32312192	1950	1950	1950	1950	0
649	20241113	102900	32312192	1950	1950	1950	1950	50
650	20241113	102800	32214692	1950	1950	1950	1950	42
651	20241113	102700	32132792	1951	1951	1951	1951	0
652	20241113	102600	32132792	1951	1951	1951	1951	0
653	20241113	102500	32132792	1951	1951	1951	1951	0
654	20241113	102400	32132792	1951	1951	1951	1951	2
655	20241113	102300	32128890	1951	1953	1953	1951	63
656	20241113	102200	32005881	1959	1956	1959	1952	1020
657	20241113	102100	30007807	1957	1958	1958	1957	405
658	20241113	102000	29215173	1958	1963	1963	1958	3649
659	20241113	101900	22063261	1971	1971	1971	1971	0
660	20241113	101800	22063261	1971	1971	1971	1971	18
661	20241113	101700	22027783	1971	1971	1971	1971	0
662	20241113	101600	22027783	1971	1971	1971	1971	1
663	20241113	101500	22025812	1971	1971	1971	1971	0
664	20241113	101400	22025812	1971	1971	1971	1971	0
665	20241113	101300	22025812	1971	1962	1971	1962	101
666	20241113	101200	21826978	1965	1964	1965	1964	5
667	20241113	101100	21817155	1965	1965	1965	1965	0
668	20241113	101000	21817155	1965	1965	1965	1965	0
669	20241113	100900	21817155	1965	1964	1965	1964	200
670	20241113	100800	21424172	1963	1963	1963	1963	4
671	20241113	100700	21416320	1964	1963	1964	1963	5
672	20241113	100600	21406502	1960	1961	1961	1960	2000
673	20241113	100500	17486500	1959	1959	1959	1959	0
674	20241113	100400	17486500	1959	1961	1961	1959	134
675	20241113	100300	17223955	1960	1960	1960	1960	296
676	20241113	100200	16643795	1960	1962	1965	1960	601
677	20241113	100100	15465503	1963	1964	1964	1963	197
678	20241113	100000	15078688	1972	1972	1972	1972	0
679	20241113	095900	15078688	1972	1972	1972	1972	0
680	20241113	095800	15078688	1972	1971	1972	1969	1014
681	20241113	095700	13080094	1969	1964	1969	1964	19
682	20241113	095600	13042763	1962	1962	1962	1962	0
683	20241113	095500	13042763	1962	1962	1962	1962	37
684	20241113	095400	12970169	1964	1964	1964	1964	0
685	20241113	095300	12970169	1964	1964	1964	1964	0
686	20241113	095200	12970169	1964	1964	1964	1964	22
687	20241113	095100	12926961	1959	1959	1959	1959	2
688	20241113	095000	12923043	1959	1959	1959	1959	10
689	20241113	094900	12903453	1968	1968	1968	1968	0
690	20241113	094800	12903453	1968	1968	1968	1968	0
691	20241113	094700	12903453	1968	1968	1968	1968	0
692	20241113	094600	12903453	1968	1973	1974	1968	6
693	20241113	094500	12891623	1968	1968	1968	1968	2
694	20241113	094400	12887687	1975	1975	1975	1975	0
695	20241113	094300	12887687	1975	1975	1975	1975	1
696	20241113	094200	12885712	1957	1981	1981	1957	802
697	20241113	094100	11316151	1981	1981	1981	1981	1
698	20241113	094000	11314170	1981	1980	1981	1980	149
699	20241113	093900	11019081	1981	1979	1981	1979	467
700	20241113	093800	10094100	1981	1981	1981	1981	0
701	20241113	093700	10094100	1981	1981	1981	1981	0
702	20241113	093600	10094100	1981	1981	1981	1981	0
703	20241113	093500	10094100	1981	1960	1981	1960	101
704	20241113	093400	9894317	1960	1959	1960	1959	134
705	20241113	093300	9631681	1955	1952	1955	1952	354
706	20241113	093200	8940583	1951	1951	1951	1951	198
707	20241113	093100	8554285	1946	1946	1946	1946	6
708	20241113	093000	8542609	1946	1946	1946	1946	0
709	20241113	092900	8542609	1946	1946	1946	1946	0
710	20241113	092800	8542609	1946	1946	1946	1946	0
711	20241113	092700	8542609	1946	1946	1946	1946	0
712	20241113	092600	8542609	1946	1946	1946	1946	18
713	20241113	092500	8507581	1945	1945	1945	1945	0
714	20241113	092400	8507581	1945	1945	1945	1945	0
715	20241113	092300	8507581	1945	1950	1950	1945	60
716	20241113	092200	8390818	1950	1955	1955	1950	23
717	20241113	092100	8345878	1960	1960	1960	1960	10
718	20241113	092000	8326278	1960	1960	1960	1960	7
719	20241113	091900	8312558	1961	1965	1965	1961	121
720	20241113	091800	8075231	1966	1969	1969	1966	16
721	20241113	091700	8043751	1970	1975	1975	1970	325
722	20241113	091600	7402249	1975	1975	1975	1975	9
723	20241113	091500	7384474	1975	1975	1975	1975	2
724	20241113	091400	7380524	1974	1974	1974	1974	10
725	20241113	091300	7360784	1973	1983	1983	1973	398
726	20241113	091200	6574530	1988	1988	1988	1988	100
727	20241113	091100	6375730	1998	1998	1998	1998	0
728	20241113	091000	6375730	1998	1998	1998	1998	0
729	20241113	090900	6375730	1998	1998	1998	1998	0
730	20241113	090800	6375730	1998	1998	1998	1998	23
731	20241113	090700	6329776	1998	1996	1998	1996	105
732	20241113	090600	6120186	2000	1998	2000	1998	5
733	20241113	090500	6110190	1995	1995	1996	1995	603
734	20241113	090400	4907203	1995	1984	1995	1984	99
735	20241113	090300	4709906	1986	1984	1986	1984	103
736	20241113	090200	4505426	1948	1948	1948	1948	0
737	20241113	090100	4505426	1948	1948	1948	1948	2
738	20241113	090000	4501530	1946	1940	1946	1940	2319