KissMeData/060480/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	193800	49955074	1954	1954	1954	1954	1255
3	20241106	193700	49955074	1954	1954	1954	1954	0
4	20241106	193600	49955074	1954	1954	1954	1954	0
5	20241106	193500	49955074	1954	1954	1954	1954	0
6	20241106	193400	49955074	1954	1954	1954	1954	0
7	20241106	193300	49955074	1954	1954	1954	1954	0
8	20241106	193200	49955074	1954	1954	1954	1954	0
9	20241106	193100	49955074	1954	1954	1954	1954	0
10	20241106	193000	49955074	1954	1954	1954	1954	0
11	20241106	192900	49955074	1954	1954	1954	1954	0
12	20241106	192800	49955074	1954	1954	1954	1954	0
13	20241106	192700	49955074	1954	1954	1954	1954	0
14	20241106	192600	49955074	1954	1954	1954	1954	0
15	20241106	192500	49955074	1954	1954	1954	1954	0
16	20241106	192400	49955074	1954	1954	1954	1954	0
17	20241106	192300	49955074	1954	1954	1954	1954	0
18	20241106	192200	49955074	1954	1954	1954	1954	0
19	20241106	192100	49955074	1954	1954	1954	1954	0
20	20241106	192000	49955074	1954	1954	1954	1954	0
21	20241106	191900	49955074	1954	1954	1954	1954	0
22	20241106	191800	49955074	1954	1954	1954	1954	0
23	20241106	191700	49955074	1954	1954	1954	1954	0
24	20241106	191600	49955074	1954	1954	1954	1954	0
25	20241106	191500	49955074	1954	1954	1954	1954	0
26	20241106	191400	49955074	1954	1954	1954	1954	0
27	20241106	191300	49955074	1954	1954	1954	1954	0
28	20241106	191200	49955074	1954	1954	1954	1954	0
29	20241106	191100	49955074	1954	1954	1954	1954	0
30	20241106	191000	49955074	1954	1954	1954	1954	0
31	20241106	190900	49955074	1954	1954	1954	1954	0
32	20241106	190800	49955074	1954	1954	1954	1954	1255
33	20241106	190700	49955074	1954	1954	1954	1954	0
34	20241106	190600	49955074	1954	1954	1954	1954	0
35	20241106	190500	49955074	1954	1954	1954	1954	0
36	20241106	190400	49955074	1954	1954	1954	1954	0
37	20241106	190300	49955074	1954	1954	1954	1954	0
38	20241106	190200	49955074	1954	1954	1954	1954	0
39	20241106	190100	49955074	1954	1954	1954	1954	0
40	20241106	190000	49955074	1954	1954	1954	1954	0
41	20241106	185900	49955074	1954	1954	1954	1954	0
42	20241106	185800	49955074	1954	1954	1954	1954	0
43	20241106	185700	49955074	1954	1954	1954	1954	0
44	20241106	185600	49955074	1954	1954	1954	1954	0
45	20241106	185500	49955074	1954	1954	1954	1954	0
46	20241106	185400	49955074	1954	1954	1954	1954	0
47	20241106	185300	49955074	1954	1954	1954	1954	0
48	20241106	185200	49955074	1954	1954	1954	1954	0
49	20241106	185100	49955074	1954	1954	1954	1954	0
50	20241106	185000	49955074	1954	1954	1954	1954	0
51	20241106	184900	49955074	1954	1954	1954	1954	0
52	20241106	184800	49955074	1954	1954	1954	1954	0
53	20241106	184700	49955074	1954	1954	1954	1954	0
54	20241106	184600	49955074	1954	1954	1954	1954	0
55	20241106	184500	49955074	1954	1954	1954	1954	0
56	20241106	184400	49955074	1954	1954	1954	1954	0
57	20241106	184300	49955074	1954	1954	1954	1954	0
58	20241106	184200	49955074	1954	1954	1954	1954	0
59	20241106	184100	49955074	1954	1954	1954	1954	0
60	20241106	184000	49955074	1954	1954	1954	1954	0
61	20241106	183900	49955074	1954	1954	1954	1954	0
62	20241106	183800	49955074	1954	1954	1954	1954	1255
63	20241106	183700	49955074	1954	1954	1954	1954	0
64	20241106	183600	49955074	1954	1954	1954	1954	0
65	20241106	183500	49955074	1954	1954	1954	1954	0
66	20241106	183400	49955074	1954	1954	1954	1954	0
67	20241106	183300	49955074	1954	1954	1954	1954	0
68	20241106	183200	49955074	1954	1954	1954	1954	0
69	20241106	183100	49955074	1954	1954	1954	1954	0
70	20241106	183000	49955074	1954	1954	1954	1954	0
71	20241106	182900	49955074	1954	1954	1954	1954	0
72	20241106	182800	49955074	1954	1954	1954	1954	0
73	20241106	182700	49955074	1954	1954	1954	1954	0
74	20241106	182600	49955074	1954	1954	1954	1954	0
75	20241106	182500	49955074	1954	1954	1954	1954	0
76	20241106	182400	49955074	1954	1954	1954	1954	0
77	20241106	182300	49955074	1954	1954	1954	1954	0
78	20241106	182200	49955074	1954	1954	1954	1954	0
79	20241106	182100	49955074	1954	1954	1954	1954	0
80	20241106	182000	49955074	1954	1954	1954	1954	0
81	20241106	181900	49955074	1954	1954	1954	1954	0
82	20241106	181800	49955074	1954	1954	1954	1954	0
83	20241106	181700	49955074	1954	1954	1954	1954	0
84	20241106	181600	49955074	1954	1954	1954	1954	0
85	20241106	181500	49955074	1954	1954	1954	1954	0
86	20241106	181400	49955074	1954	1954	1954	1954	0
87	20241106	181300	49955074	1954	1954	1954	1954	0
88	20241106	181200	49955074	1954	1954	1954	1954	0
89	20241106	181100	49955074	1954	1954	1954	1954	0
90	20241106	181000	49955074	1954	1954	1954	1954	0
91	20241106	180900	49955074	1954	1954	1954	1954	0
92	20241106	180800	49955074	1954	1954	1954	1954	1255
93	20241106	180700	49955074	1954	1954	1954	1954	0
94	20241106	180600	49955074	1954	1954	1954	1954	0
95	20241106	180500	49955074	1954	1954	1954	1954	0
96	20241106	180400	49955074	1954	1954	1954	1954	0
97	20241106	180300	49955074	1954	1954	1954	1954	0
98	20241106	180200	49955074	1954	1954	1954	1954	0
99	20241106	180100	49955074	1954	1954	1954	1954	0
100	20241106	180000	49955074	1954	1954	1954	1954	0
101	20241106	175900	49955074	1954	1954	1954	1954	0
102	20241106	175800	49955074	1954	1954	1954	1954	0
103	20241106	175700	49955074	1954	1954	1954	1954	0
104	20241106	175600	49955074	1954	1954	1954	1954	0
105	20241106	175500	49955074	1954	1954	1954	1954	0
106	20241106	175400	49955074	1954	1954	1954	1954	0
107	20241106	175300	49955074	1954	1954	1954	1954	0
108	20241106	175200	49955074	1954	1954	1954	1954	0
109	20241106	175100	49955074	1954	1954	1954	1954	0
110	20241106	175000	49955074	1954	1954	1954	1954	0
111	20241106	174900	49955074	1954	1954	1954	1954	0
112	20241106	174800	49955074	1954	1954	1954	1954	0
113	20241106	174700	49955074	1954	1954	1954	1954	0
114	20241106	174600	49955074	1954	1954	1954	1954	0
115	20241106	174500	49955074	1954	1954	1954	1954	0
116	20241106	174400	49955074	1954	1954	1954	1954	0
117	20241106	174300	49955074	1954	1954	1954	1954	0
118	20241106	174200	49955074	1954	1954	1954	1954	0
119	20241106	174100	49955074	1954	1954	1954	1954	0
120	20241106	174000	49955074	1954	1954	1954	1954	0
121	20241106	173900	49955074	1954	1954	1954	1954	0
122	20241106	173800	49955074	1954	1954	1954	1954	1255
123	20241106	173700	49955074	1954	1954	1954	1954	0
124	20241106	173600	49955074	1954	1954	1954	1954	0
125	20241106	173500	49955074	1954	1954	1954	1954	0
126	20241106	173400	49955074	1954	1954	1954	1954	0
127	20241106	173300	49955074	1954	1954	1954	1954	0
128	20241106	173200	49955074	1954	1954	1954	1954	0
129	20241106	173100	49955074	1954	1954	1954	1954	0
130	20241106	173000	49955074	1954	1954	1954	1954	0
131	20241106	172900	49955074	1954	1954	1954	1954	0
132	20241106	172800	49955074	1954	1954	1954	1954	0
133	20241106	172700	49955074	1954	1954	1954	1954	0
134	20241106	172600	49955074	1954	1954	1954	1954	0
135	20241106	172500	49955074	1954	1954	1954	1954	0
136	20241106	172400	49955074	1954	1954	1954	1954	0
137	20241106	172300	49955074	1954	1954	1954	1954	0
138	20241106	172200	49955074	1954	1954	1954	1954	0
139	20241106	172100	49955074	1954	1954	1954	1954	0
140	20241106	172000	49955074	1954	1954	1954	1954	0
141	20241106	171900	49955074	1954	1954	1954	1954	0
142	20241106	171800	49955074	1954	1954	1954	1954	0
143	20241106	171700	49955074	1954	1954	1954	1954	0
144	20241106	171600	49955074	1954	1954	1954	1954	0
145	20241106	171500	49955074	1954	1954	1954	1954	0
146	20241106	171400	49955074	1954	1954	1954	1954	0
147	20241106	171300	49955074	1954	1954	1954	1954	0
148	20241106	171200	49955074	1954	1954	1954	1954	0
149	20241106	171100	49955074	1954	1954	1954	1954	0
150	20241106	171000	49955074	1954	1954	1954	1954	0
151	20241106	170900	49955074	1954	1954	1954	1954	0
152	20241106	170800	49955074	1954	1954	1954	1954	1255
153	20241106	170700	49955074	1954	1954	1954	1954	0
154	20241106	170600	49955074	1954	1954	1954	1954	0
155	20241106	170500	49955074	1954	1954	1954	1954	0
156	20241106	170400	49955074	1954	1954	1954	1954	0
157	20241106	170300	49955074	1954	1954	1954	1954	0
158	20241106	170200	49955074	1954	1954	1954	1954	0
159	20241106	170100	49955074	1954	1954	1954	1954	0
160	20241106	170000	49955074	1954	1954	1954	1954	0
161	20241106	165900	49955074	1954	1954	1954	1954	0
162	20241106	165800	49955074	1954	1954	1954	1954	0
163	20241106	165700	49955074	1954	1954	1954	1954	0
164	20241106	165600	49955074	1954	1954	1954	1954	0
165	20241106	165500	49955074	1954	1954	1954	1954	0
166	20241106	165400	49955074	1954	1954	1954	1954	0
167	20241106	165300	49955074	1954	1954	1954	1954	0
168	20241106	165200	49955074	1954	1954	1954	1954	0
169	20241106	165100	49955074	1954	1954	1954	1954	0
170	20241106	165000	49955074	1954	1954	1954	1954	0
171	20241106	164900	49955074	1954	1954	1954	1954	0
172	20241106	164800	49955074	1954	1954	1954	1954	0
173	20241106	164700	49955074	1954	1954	1954	1954	0
174	20241106	164600	49955074	1954	1954	1954	1954	0
175	20241106	164500	49955074	1954	1954	1954	1954	0
176	20241106	164400	49955074	1954	1954	1954	1954	0
177	20241106	164300	49955074	1954	1954	1954	1954	0
178	20241106	164200	49955074	1954	1954	1954	1954	0
179	20241106	164100	49955074	1954	1954	1954	1954	0
180	20241106	164000	49955074	1954	1954	1954	1954	0
181	20241106	163900	49955074	1954	1954	1954	1954	0
182	20241106	163800	49955074	1954	1954	1954	1954	1255
183	20241106	163700	49955074	1954	1954	1954	1954	0
184	20241106	163600	49955074	1954	1954	1954	1954	0
185	20241106	163500	49955074	1954	1954	1954	1954	0
186	20241106	163400	49955074	1954	1954	1954	1954	0
187	20241106	163300	49955074	1954	1954	1954	1954	0
188	20241106	163200	49955074	1954	1954	1954	1954	0
189	20241106	163100	49955074	1954	1954	1954	1954	0
190	20241106	163000	49955074	1954	1954	1954	1954	0
191	20241106	162900	49955074	1954	1954	1954	1954	0
192	20241106	162800	49955074	1954	1954	1954	1954	0
193	20241106	162700	49955074	1954	1954	1954	1954	0
194	20241106	162600	49955074	1954	1954	1954	1954	0
195	20241106	162500	49955074	1954	1954	1954	1954	0
196	20241106	162400	49955074	1954	1954	1954	1954	0
197	20241106	162300	49955074	1954	1954	1954	1954	0
198	20241106	162200	49955074	1954	1954	1954	1954	0
199	20241106	162100	49955074	1954	1954	1954	1954	0
200	20241106	162000	49955074	1954	1954	1954	1954	0
201	20241106	161900	49955074	1954	1954	1954	1954	0
202	20241106	161800	49955074	1954	1954	1954	1954	0
203	20241106	161700	49955074	1954	1954	1954	1954	0
204	20241106	161600	49955074	1954	1954	1954	1954	0
205	20241106	161500	49955074	1954	1954	1954	1954	0
206	20241106	161400	49955074	1954	1954	1954	1954	0
207	20241106	161300	49955074	1954	1954	1954	1954	0
208	20241106	161200	49955074	1954	1954	1954	1954	0
209	20241106	161100	49955074	1954	1954	1954	1954	0
210	20241106	161000	49955074	1954	1954	1954	1954	0
211	20241106	160900	49955074	1954	1954	1954	1954	0
212	20241106	160800	49955074	1954	1954	1954	1954	1255
213	20241106	160700	49955074	1954	1954	1954	1954	0
214	20241106	160600	49955074	1954	1954	1954	1954	0
215	20241106	160500	49955074	1954	1954	1954	1954	0
216	20241106	160400	49955074	1954	1954	1954	1954	0
217	20241106	160300	49955074	1954	1954	1954	1954	0
218	20241106	160200	49955074	1954	1954	1954	1954	0
219	20241106	160100	49955074	1954	1954	1954	1954	0
220	20241106	160000	49955074	1954	1954	1954	1954	0
221	20241106	155900	49955074	1954	1954	1954	1954	0
222	20241106	155800	49955074	1954	1954	1954	1954	0
223	20241106	155700	49955074	1954	1954	1954	1954	0
224	20241106	155600	49955074	1954	1954	1954	1954	0
225	20241106	155500	49955074	1954	1954	1954	1954	0
226	20241106	155400	49955074	1954	1954	1954	1954	0
227	20241106	155300	49955074	1954	1954	1954	1954	0
228	20241106	155200	49955074	1954	1954	1954	1954	0
229	20241106	155100	49955074	1954	1954	1954	1954	0
230	20241106	155000	49955074	1954	1954	1954	1954	0
231	20241106	154900	49955074	1954	1954	1954	1954	0
232	20241106	154800	49955074	1954	1954	1954	1954	0
233	20241106	154700	49955074	1954	1954	1954	1954	0
234	20241106	154600	49955074	1954	1954	1954	1954	0
235	20241106	154500	49955074	1954	1954	1954	1954	0
236	20241106	154400	49955074	1954	1954	1954	1954	0
237	20241106	154300	49955074	1954	1954	1954	1954	0
238	20241106	154200	49955074	1954	1954	1954	1954	0
239	20241106	154100	49955074	1954	1954	1954	1954	0
240	20241106	154000	49955074	1954	1954	1954	1954	0
241	20241106	153900	49955074	1954	1954	1954	1954	0
242	20241106	153800	49955074	1954	1954	1954	1954	1255
243	20241106	153700	49955074	1954	1954	1954	1954	0
244	20241106	153600	49955074	1954	1954	1954	1954	0
245	20241106	153500	49955074	1954	1954	1954	1954	0
246	20241106	153400	49955074	1954	1954	1954	1954	0
247	20241106	153300	49955074	1954	1954	1954	1954	0
248	20241106	153200	49955074	1954	1954	1954	1954	0
249	20241106	153100	49955074	1954	1954	1954	1954	0
250	20241106	153000	49955074	1954	1954	1954	1954	1255
251	20241106	152900	47502804	1957	1957	1957	1957	0
252	20241106	152800	47502804	1957	1957	1957	1957	0
253	20241106	152700	47502804	1957	1957	1957	1957	0
254	20241106	152600	47502804	1957	1957	1957	1957	0
255	20241106	152500	47502804	1957	1957	1957	1957	0
256	20241106	152400	47502804	1957	1957	1957	1957	0
257	20241106	152300	47502804	1957	1957	1957	1957	0
258	20241106	152200	47502804	1957	1957	1957	1957	0
259	20241106	152100	47502804	1957	1957	1957	1957	0
260	20241106	152000	47502804	1957	1957	1957	1957	0
261	20241106	151900	47502804	1957	1957	1957	1957	5
262	20241106	151800	47493019	1961	1961	1961	1961	0
263	20241106	151700	47493019	1961	1961	1961	1961	0
264	20241106	151600	47493019	1961	1961	1961	1961	0
265	20241106	151500	47493019	1961	1961	1961	1961	0
266	20241106	151400	47493019	1961	1961	1961	1961	0
267	20241106	151300	47493019	1961	1961	1961	1961	0
268	20241106	151200	47493019	1961	1961	1961	1961	0
269	20241106	151100	47493019	1961	1961	1961	1961	1
270	20241106	151000	47491058	1950	1950	1950	1950	0
271	20241106	150900	47491058	1950	1950	1950	1950	0
272	20241106	150800	47491058	1950	1950	1950	1950	5
273	20241106	150700	47481308	1961	1961	1961	1961	1
274	20241106	150600	47479347	1956	1956	1956	1956	4
275	20241106	150500	47471523	1956	1956	1956	1956	396
276	20241106	150400	46696947	1950	1950	1950	1950	0
277	20241106	150300	46696947	1950	1950	1950	1950	0
278	20241106	150200	46696947	1950	1950	1950	1950	0
279	20241106	150100	46696947	1950	1950	1950	1950	294
280	20241106	150000	46123647	1950	1950	1950	1950	0
281	20241106	145900	46123647	1950	1950	1950	1950	0
282	20241106	145800	46123647	1950	1950	1950	1950	0
283	20241106	145700	46123647	1950	1950	1950	1950	0
284	20241106	145600	46123647	1950	1943	1950	1943	156
285	20241106	145500	45820532	1943	1943	1943	1943	1
286	20241106	145400	45818589	1926	1926	1926	1926	0
287	20241106	145300	45818589	1926	1926	1926	1926	0
288	20241106	145200	45818589	1926	1926	1926	1926	0
289	20241106	145100	45818589	1926	1931	1931	1926	900
290	20241106	145000	44083583	1927	1927	1927	1927	0
291	20241106	144900	44083583	1927	1927	1927	1927	0
292	20241106	144800	44083583	1927	1927	1927	1927	0
293	20241106	144700	44083583	1927	1933	1933	1927	600
294	20241106	144600	42926992	1933	1945	1945	1933	1144
295	20241106	144500	40709388	1945	1945	1945	1945	0
296	20241106	144400	40709388	1945	1945	1945	1945	0
297	20241106	144300	40709388	1945	1945	1945	1945	0
298	20241106	144200	40709388	1945	1945	1945	1945	0
299	20241106	144100	40709388	1945	1945	1945	1945	0
300	20241106	144000	40709388	1945	1945	1945	1945	0
301	20241106	143900	40709388	1945	1945	1945	1945	0
302	20241106	143800	40709388	1945	1945	1945	1945	0
303	20241106	143700	40709388	1945	1945	1945	1945	0
304	20241106	143600	40709388	1945	1945	1945	1945	0
305	20241106	143500	40709388	1945	1945	1945	1945	0
306	20241106	143400	40709388	1945	1946	1946	1945	8
307	20241106	143300	40693827	1947	1948	1948	1945	23
308	20241106	143200	40649054	1948	1948	1948	1948	0
309	20241106	143100	40649054	1948	1948	1948	1948	0
310	20241106	143000	40649054	1948	1948	1948	1948	0
311	20241106	142900	40649054	1948	1948	1948	1948	0
312	20241106	142800	40649054	1948	1948	1948	1948	0
313	20241106	142700	40649054	1948	1948	1948	1948	0
314	20241106	142600	40649054	1948	1948	1948	1948	0
315	20241106	142500	40649054	1948	1948	1948	1948	0
316	20241106	142400	40649054	1948	1948	1948	1948	102
317	20241106	142300	40450358	1949	1949	1949	1949	0
318	20241106	142200	40450358	1949	1949	1949	1949	0
319	20241106	142100	40450358	1949	1949	1949	1949	103
320	20241106	142000	40249611	1950	1950	1950	1950	0
321	20241106	141900	40249611	1950	1950	1950	1950	0
322	20241106	141800	40249611	1950	1950	1950	1950	0
323	20241106	141700	40249611	1950	1950	1950	1950	5
324	20241106	141600	40239861	1950	1950	1950	1950	0
325	20241106	141500	40239861	1950	1950	1950	1950	0
326	20241106	141400	40239861	1950	1950	1950	1950	0
327	20241106	141300	40239861	1950	1950	1950	1950	0
328	20241106	141200	40239861	1950	1950	1950	1950	0
329	20241106	141100	40239861	1950	1950	1950	1950	100
330	20241106	141000	40044861	1950	1950	1950	1950	0
331	20241106	140900	40044861	1950	1950	1950	1950	0
332	20241106	140800	40044861	1950	1950	1950	1950	0
333	20241106	140700	40044861	1950	1950	1950	1950	0
334	20241106	140600	40044861	1950	1950	1950	1950	100
335	20241106	140500	39849861	1950	1950	1950	1950	104
336	20241106	140400	39647061	1950	1953	1953	1950	264
337	20241106	140300	39131987	1956	1956	1956	1956	0
338	20241106	140200	39131987	1956	1956	1956	1956	0
339	20241106	140100	39131987	1956	1956	1956	1956	10
340	20241106	140000	39112427	1956	1956	1956	1956	0
341	20241106	135900	39112427	1956	1956	1956	1956	0
342	20241106	135800	39112427	1956	1956	1956	1956	0
343	20241106	135700	39112427	1956	1956	1956	1956	0
344	20241106	135600	39112427	1956	1956	1956	1956	0
345	20241106	135500	39112427	1956	1956	1956	1956	0
346	20241106	135400	39112427	1956	1956	1956	1956	0
347	20241106	135300	39112427	1956	1956	1956	1956	0
348	20241106	135200	39112427	1956	1956	1956	1956	524
349	20241106	135100	38087483	1956	1956	1956	1956	0
350	20241106	135000	38087483	1956	1956	1956	1956	0
351	20241106	134900	38087483	1956	1954	1956	1954	1603
352	20241106	134800	34952217	1954	1954	1954	1954	0
353	20241106	134700	34952217	1954	1954	1954	1954	0
354	20241106	134600	34952217	1954	1955	1955	1954	10
355	20241106	134500	34932672	1956	1956	1956	1956	11
356	20241106	134400	34911156	1956	1956	1956	1956	0
357	20241106	134300	34911156	1956	1956	1956	1956	100
358	20241106	134200	34715556	1956	1956	1956	1956	0
359	20241106	134100	34715556	1956	1956	1956	1956	0
360	20241106	134000	34715556	1956	1956	1956	1956	0
361	20241106	133900	34715556	1956	1956	1956	1956	0
362	20241106	133800	34715556	1956	1956	1956	1956	0
363	20241106	133700	34715556	1956	1956	1956	1956	0
364	20241106	133600	34715556	1956	1956	1956	1956	0
365	20241106	133500	34715556	1956	1956	1956	1956	0
366	20241106	133400	34715556	1956	1956	1956	1956	500
367	20241106	133300	33737556	1956	1956	1956	1956	0
368	20241106	133200	33737556	1956	1956	1956	1956	0
369	20241106	133100	33737556	1956	1956	1956	1956	0
370	20241106	133000	33737556	1956	1956	1956	1956	0
371	20241106	132900	33737556	1956	1956	1956	1956	0
372	20241106	132800	33737556	1956	1956	1956	1956	0
373	20241106	132700	33737556	1956	1956	1956	1956	0
374	20241106	132600	33737556	1956	1956	1956	1956	0
375	20241106	132500	33737556	1956	1956	1956	1956	0
376	20241106	132400	33737556	1956	1956	1956	1956	0
377	20241106	132300	33737556	1956	1956	1956	1956	0
378	20241106	132200	33737556	1956	1956	1956	1956	0
379	20241106	132100	33737556	1956	1956	1956	1956	0
380	20241106	132000	33737556	1956	1956	1956	1956	0
381	20241106	131900	33737556	1956	1956	1956	1956	0
382	20241106	131800	33737556	1956	1956	1956	1956	100
383	20241106	131700	33541956	1959	1959	1959	1959	347
384	20241106	131600	32862183	1956	1956	1956	1956	0
385	20241106	131500	32862183	1956	1956	1956	1956	0
386	20241106	131400	32862183	1956	1956	1956	1956	0
387	20241106	131300	32862183	1956	1956	1956	1956	100
388	20241106	131200	32666583	1956	1956	1956	1956	500
389	20241106	131100	31688583	1956	1961	1961	1956	452
390	20241106	131000	30803110	1964	1968	1968	1964	470
391	20241106	130900	29879521	1968	1968	1968	1968	0
392	20241106	130800	29879521	1968	1968	1968	1968	157
393	20241106	130700	29570545	1968	1968	1968	1968	0
394	20241106	130600	29570545	1968	1972	1972	1968	4762
395	20241106	130500	20180468	1972	1972	1972	1972	0
396	20241106	130400	20180468	1972	1972	1972	1972	0
397	20241106	130300	20180468	1972	1972	1972	1972	0
398	20241106	130200	20180468	1972	1972	1972	1972	0
399	20241106	130100	20180468	1972	1972	1972	1972	30
400	20241106	130000	20121308	1972	1972	1972	1972	22
401	20241106	125900	20077924	1980	1980	1980	1980	0
402	20241106	125800	20077924	1980	1980	1980	1980	0
403	20241106	125700	20077924	1980	1980	1980	1980	0
404	20241106	125600	20077924	1980	1980	1980	1980	0
405	20241106	125500	20077924	1980	1980	1980	1980	16
406	20241106	125400	20046244	1972	1972	1972	1972	0
407	20241106	125300	20046244	1972	1972	1972	1972	0
408	20241106	125200	20046244	1972	1972	1972	1972	0
409	20241106	125100	20046244	1972	1972	1972	1972	0
410	20241106	125000	20046244	1972	1972	1972	1972	0
411	20241106	124900	20046244	1972	1972	1972	1972	0
412	20241106	124800	20046244	1972	1972	1972	1972	0
413	20241106	124700	20046244	1972	1972	1972	1972	0
414	20241106	124600	20046244	1972	1972	1972	1972	0
415	20241106	124500	20046244	1972	1972	1972	1972	0
416	20241106	124400	20046244	1972	1972	1972	1972	0
417	20241106	124300	20046244	1972	1972	1972	1972	0
418	20241106	124200	20046244	1972	1972	1972	1972	0
419	20241106	124100	20046244	1972	1972	1972	1972	0
420	20241106	124000	20046244	1972	1972	1972	1972	0
421	20241106	123900	20046244	1972	1972	1972	1972	0
422	20241106	123800	20046244	1972	1972	1972	1972	0
423	20241106	123700	20046244	1972	1972	1972	1972	0
424	20241106	123600	20046244	1972	1972	1972	1972	0
425	20241106	123500	20046244	1972	1972	1972	1972	0
426	20241106	123400	20046244	1972	1972	1972	1972	0
427	20241106	123300	20046244	1972	1972	1972	1972	0
428	20241106	123200	20046244	1972	1972	1972	1972	0
429	20241106	123100	20046244	1972	1972	1972	1972	0
430	20241106	123000	20046244	1972	1972	1972	1972	0
431	20241106	122900	20046244	1972	1972	1972	1972	0
432	20241106	122800	20046244	1972	1972	1972	1972	0
433	20241106	122700	20046244	1972	1972	1972	1972	0
434	20241106	122600	20046244	1972	1972	1972	1972	0
435	20241106	122500	20046244	1972	1972	1972	1972	0
436	20241106	122400	20046244	1972	1973	1973	1972	800
437	20241106	122300	18468643	1972	1972	1972	1972	0
438	20241106	122200	18468643	1972	1972	1972	1972	0
439	20241106	122100	18468643	1972	1972	1972	1972	0
440	20241106	122000	18468643	1972	1972	1972	1972	0
441	20241106	121900	18468643	1972	1972	1972	1972	0
442	20241106	121800	18468643	1972	1972	1972	1972	0
443	20241106	121700	18468643	1972	1972	1972	1972	0
444	20241106	121600	18468643	1972	1972	1972	1972	69
445	20241106	121500	18332575	1972	1972	1972	1972	0
446	20241106	121400	18332575	1972	1972	1972	1972	0
447	20241106	121300	18332575	1972	1972	1972	1972	888
448	20241106	121200	16581439	1973	1972	1973	1972	523
449	20241106	121100	15549960	1973	1973	1973	1973	412
450	20241106	121000	14737084	1973	1973	1973	1973	0
451	20241106	120900	14737084	1973	1974	1974	1973	661
452	20241106	120800	13432814	1974	1974	1974	1974	0
453	20241106	120700	13432814	1974	1974	1974	1974	0
454	20241106	120600	13432814	1974	1974	1974	1974	0
455	20241106	120500	13432814	1974	1974	1974	1974	0
456	20241106	120400	13432814	1974	1974	1974	1974	0
457	20241106	120300	13432814	1974	1974	1974	1974	0
458	20241106	120200	13432814	1974	1974	1974	1974	0
459	20241106	120100	13432814	1974	1974	1974	1974	0
460	20241106	120000	13432814	1974	1974	1974	1974	0
461	20241106	115900	13432814	1974	1974	1974	1974	0
462	20241106	115800	13432814	1974	1974	1974	1974	0
463	20241106	115700	13432814	1974	1974	1974	1974	0
464	20241106	115600	13432814	1974	1974	1974	1974	0
465	20241106	115500	13432814	1974	1974	1974	1974	1
466	20241106	115400	13430840	1974	1974	1974	1974	0
467	20241106	115300	13430840	1974	1974	1974	1974	0
468	20241106	115200	13430840	1974	1974	1974	1974	0
469	20241106	115100	13430840	1974	1974	1974	1974	0
470	20241106	115000	13430840	1974	1974	1974	1974	0
471	20241106	114900	13430840	1974	1974	1974	1974	1
472	20241106	114800	13428866	1974	1974	1974	1974	0
473	20241106	114700	13428866	1974	1974	1974	1974	0
474	20241106	114600	13428866	1974	1974	1974	1974	0
475	20241106	114500	13428866	1974	1974	1974	1974	0
476	20241106	114400	13428866	1974	1974	1974	1974	0
477	20241106	114300	13428866	1974	1974	1974	1974	31
478	20241106	114200	13367672	1973	1973	1973	1973	0
479	20241106	114100	13367672	1973	1973	1973	1973	0
480	20241106	114000	13367672	1973	1973	1973	1973	0
481	20241106	113900	13367672	1973	1973	1973	1973	0
482	20241106	113800	13367672	1973	1973	1973	1973	1
483	20241106	113700	13365699	1973	1973	1973	1973	0
484	20241106	113600	13365699	1973	1973	1973	1973	0
485	20241106	113500	13365699	1973	1973	1973	1973	0
486	20241106	113400	13365699	1973	1973	1973	1973	0
487	20241106	113300	13365699	1973	1973	1973	1973	0
488	20241106	113200	13365699	1973	1973	1973	1973	1
489	20241106	113100	13363726	1973	1973	1973	1973	0
490	20241106	113000	13363726	1973	1973	1973	1973	0
491	20241106	112900	13363726	1973	1973	1973	1973	473
492	20241106	112800	12430497	1973	1973	1973	1973	0
493	20241106	112700	12430497	1973	1973	1973	1973	0
494	20241106	112600	12430497	1973	1973	1973	1973	1
495	20241106	112500	12428524	1973	1973	1973	1973	0
496	20241106	112400	12428524	1973	1973	1973	1973	0
497	20241106	112300	12428524	1973	1973	1973	1973	0
498	20241106	112200	12428524	1973	1973	1973	1973	0
499	20241106	112100	12428524	1973	1973	1973	1973	0
500	20241106	112000	12428524	1973	1973	1973	1973	1
501	20241106	111900	12426551	1973	1973	1973	1973	0
502	20241106	111800	12426551	1973	1973	1973	1973	0
503	20241106	111700	12426551	1973	1973	1973	1973	0
504	20241106	111600	12426551	1973	1973	1973	1973	0
505	20241106	111500	12426551	1973	1973	1973	1973	1
506	20241106	111400	12424578	1973	1973	1973	1973	0
507	20241106	111300	12424578	1973	1973	1973	1973	0
508	20241106	111200	12424578	1973	1973	1973	1973	0
509	20241106	111100	12424578	1973	1973	1973	1973	0
510	20241106	111000	12424578	1973	1973	1973	1973	0
511	20241106	110900	12424578	1973	1973	1973	1973	2
512	20241106	110800	12420632	1973	1973	1973	1973	0
513	20241106	110700	12420632	1973	1973	1973	1973	0
514	20241106	110600	12420632	1973	1973	1973	1973	0
515	20241106	110500	12420632	1973	1973	1973	1973	0
516	20241106	110400	12420632	1973	1973	1973	1973	0
517	20241106	110300	12420632	1973	1973	1973	1973	2
518	20241106	110200	12416686	1973	1973	1973	1973	0
519	20241106	110100	12416686	1973	1973	1973	1973	0
520	20241106	110000	12416686	1973	1973	1973	1973	0
521	20241106	105900	12416686	1973	1973	1973	1973	0
522	20241106	105800	12416686	1973	1973	1973	1973	2
523	20241106	105700	12412740	1973	1973	1973	1973	0
524	20241106	105600	12412740	1973	1973	1973	1973	0
525	20241106	105500	12412740	1973	1973	1973	1973	0
526	20241106	105400	12412740	1973	1973	1973	1973	0
527	20241106	105300	12412740	1973	1973	1973	1973	0
528	20241106	105200	12412740	1973	1973	1973	1973	2
529	20241106	105100	12408794	1997	1997	1997	1997	0
530	20241106	105000	12408794	1997	1997	1997	1997	0
531	20241106	104900	12408794	1997	1997	1997	1997	0
532	20241106	104800	12408794	1997	1997	1997	1997	0
533	20241106	104700	12408794	1997	1986	1997	1986	5
534	20241106	104600	12398820	1973	1973	1973	1973	2
535	20241106	104500	12394874	1973	1973	1973	1973	1
536	20241106	104400	12392901	1973	1973	1973	1973	0
537	20241106	104300	12392901	1973	1973	1973	1973	0
538	20241106	104200	12392901	1973	1973	1973	1973	0
539	20241106	104100	12392901	1973	1973	1973	1973	2
540	20241106	104000	12388955	1972	1972	1972	1972	0
541	20241106	103900	12388955	1972	1972	1972	1972	0
542	20241106	103800	12388955	1972	1972	1972	1972	0
543	20241106	103700	12388955	1972	1972	1972	1972	0
544	20241106	103600	12388955	1972	1972	1972	1972	0
545	20241106	103500	12388955	1972	1972	1972	1972	698
546	20241106	103400	11012499	1973	1973	1973	1973	1864
547	20241106	103300	7334827	1972	1972	1972	1972	0
548	20241106	103200	7334827	1972	1972	1972	1972	0
549	20241106	103100	7334827	1972	1972	1972	1972	0
550	20241106	103000	7334827	1972	1972	1972	1972	0
551	20241106	102900	7334827	1972	1973	1973	1972	31
552	20241106	102800	7273666	1973	1973	1973	1973	34
553	20241106	102700	7206584	1973	1973	1973	1973	30
554	20241106	102600	7147394	1973	1973	1973	1973	1318
555	20241106	102500	4546980	1973	1973	1973	1973	31
556	20241106	102400	4485817	1973	1973	1973	1973	995
557	20241106	102300	2522682	1973	1973	1973	1973	0
558	20241106	102200	2522682	1973	1973	1973	1973	0
559	20241106	102100	2522682	1973	1973	1973	1973	0
560	20241106	102000	2522682	1973	1973	1973	1973	0
561	20241106	101900	2522682	1973	1973	1973	1973	0
562	20241106	101800	2522682	1973	1973	1973	1973	2
563	20241106	101700	2518736	1973	1973	1973	1973	0
564	20241106	101600	2518736	1973	1973	1973	1973	0
565	20241106	101500	2518736	1973	1973	1973	1973	0
566	20241106	101400	2518736	1973	1973	1973	1973	0
567	20241106	101300	2518736	1973	1973	1973	1973	0
568	20241106	101200	2518736	1973	1973	1973	1973	2
569	20241106	101100	2514790	1975	1975	1975	1975	0
570	20241106	101000	2514790	1975	1975	1975	1975	0
571	20241106	100900	2514790	1975	1975	1975	1975	0
572	20241106	100800	2514790	1975	1975	1975	1975	0
573	20241106	100700	2514790	1975	1975	1975	1975	2
574	20241106	100600	2510840	1975	1975	1975	1975	0
575	20241106	100500	2510840	1975	1975	1975	1975	0
576	20241106	100400	2510840	1975	1975	1975	1975	0
577	20241106	100300	2510840	1975	1975	1975	1975	0
578	20241106	100200	2510840	1975	1975	1975	1975	0
579	20241106	100100	2510840	1975	1975	1975	1975	2
580	20241106	100000	2506890	1973	1973	1973	1973	0
581	20241106	095900	2506890	1973	1973	1973	1973	0
582	20241106	095800	2506890	1973	1973	1973	1973	0
583	20241106	095700	2506890	1973	1973	1973	1973	0
584	20241106	095600	2506890	1973	1973	1973	1973	0
585	20241106	095500	2506890	1973	1973	1973	1973	2
586	20241106	095400	2502944	1973	1973	1973	1973	0
587	20241106	095300	2502944	1973	1973	1973	1973	0
588	20241106	095200	2502944	1973	1973	1973	1973	0
589	20241106	095100	2502944	1973	1973	1973	1973	0
590	20241106	095000	2502944	1973	1973	1973	1973	2
591	20241106	094900	2498998	1973	1973	1973	1973	0
592	20241106	094800	2498998	1973	1973	1973	1973	0
593	20241106	094700	2498998	1973	1973	1973	1973	0
594	20241106	094600	2498998	1973	1973	1973	1973	0
595	20241106	094500	2498998	1973	1973	1973	1973	0
596	20241106	094400	2498998	1973	1973	1973	1973	2
597	20241106	094300	2495052	1988	1988	1988	1988	1
598	20241106	094200	2493064	1988	1988	1988	1988	3
599	20241106	094100	2487100	1988	1988	1988	1988	1
600	20241106	094000	2485112	1971	1971	1971	1971	0
601	20241106	093900	2485112	1971	1971	1971	1971	2
602	20241106	093800	2481170	1971	1971	1971	1971	0
603	20241106	093700	2481170	1971	1971	1971	1971	0
604	20241106	093600	2481170	1971	1971	1971	1971	0
605	20241106	093500	2481170	1971	1971	1971	1971	0
606	20241106	093400	2481170	1971	1971	1971	1971	0
607	20241106	093300	2481170	1971	1971	1971	1971	2
608	20241106	093200	2477228	1971	1971	1971	1971	0
609	20241106	093100	2477228	1971	1971	1971	1971	0
610	20241106	093000	2477228	1971	1971	1971	1971	0
611	20241106	092900	2477228	1971	1971	1971	1971	0
612	20241106	092800	2477228	1971	1971	1971	1971	0
613	20241106	092700	2477228	1971	1971	1971	1971	2
614	20241106	092600	2473286	1971	1971	1971	1971	0
615	20241106	092500	2473286	1971	1971	1971	1971	0
616	20241106	092400	2473286	1971	1971	1971	1971	0
617	20241106	092300	2473286	1971	1971	1971	1971	40
618	20241106	092200	2394446	1973	1980	1980	1973	17
619	20241106	092100	2360826	1980	1980	1980	1980	0
620	20241106	092000	2360826	1980	1987	1987	1980	5
621	20241106	091900	2350900	1988	1988	1988	1988	1
622	20241106	091800	2348912	1988	1988	1988	1988	0
623	20241106	091700	2348912	1988	1988	1988	1988	1
624	20241106	091600	2346924	1989	1989	1989	1989	170
625	20241106	091500	2008794	1989	1989	1989	1989	0
626	20241106	091400	2008794	1989	1989	1989	1989	1
627	20241106	091300	2006805	1989	1989	1989	1989	1
628	20241106	091200	2004816	1989	1989	1989	1989	0
629	20241106	091100	2004816	1989	1989	1989	1989	1
630	20241106	091000	2002827	1989	1989	1989	1989	3
631	20241106	090900	1996860	1989	1989	1989	1989	66
632	20241106	090800	1865586	1989	1989	1989	1989	0
633	20241106	090700	1865586	1989	1998	1998	1989	2
634	20241106	090600	1861599	1998	1989	1998	1989	76
635	20241106	090500	1709760	1989	1989	1989	1989	0
636	20241106	090400	1709760	1989	1989	1989	1989	1
637	20241106	090300	1707771	1989	1989	1989	1989	1
638	20241106	090200	1705782	1989	1989	1989	1989	4
639	20241106	090100	1697826	1989	1989	1989	1989	41
640	20241106	090000	1616277	1990	1998	1998	1989	809