KissMeData/175250/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	202600	139176150	1922	1922	1922	1922	180
3	20231115	202500	139176150	1922	1922	1922	1922	0
4	20231115	202400	139176150	1922	1922	1922	1922	0
5	20231115	202300	139176150	1922	1922	1922	1922	0
6	20231115	202200	139176150	1922	1922	1922	1922	0
7	20231115	202100	139176150	1922	1922	1922	1922	0
8	20231115	202000	139176150	1922	1922	1922	1922	0
9	20231115	201900	139176150	1922	1922	1922	1922	0
10	20231115	201800	139176150	1922	1922	1922	1922	0
11	20231115	201700	139176150	1922	1922	1922	1922	0
12	20231115	201600	139176150	1922	1922	1922	1922	0
13	20231115	201500	139176150	1922	1922	1922	1922	0
14	20231115	201400	139176150	1922	1922	1922	1922	0
15	20231115	201300	139176150	1922	1922	1922	1922	0
16	20231115	201200	139176150	1922	1922	1922	1922	0
17	20231115	201100	139176150	1922	1922	1922	1922	0
18	20231115	201000	139176150	1922	1922	1922	1922	0
19	20231115	200900	139176150	1922	1922	1922	1922	0
20	20231115	200800	139176150	1922	1922	1922	1922	0
21	20231115	200700	139176150	1922	1922	1922	1922	0
22	20231115	200600	139176150	1922	1922	1922	1922	0
23	20231115	200500	139176150	1922	1922	1922	1922	0
24	20231115	200400	139176150	1922	1922	1922	1922	0
25	20231115	200300	139176150	1922	1922	1922	1922	0
26	20231115	200200	139176150	1922	1922	1922	1922	0
27	20231115	200100	139176150	1922	1922	1922	1922	0
28	20231115	200000	139176150	1922	1922	1922	1922	0
29	20231115	195900	139176150	1922	1922	1922	1922	0
30	20231115	195800	139176150	1922	1922	1922	1922	0
31	20231115	195700	139176150	1922	1922	1922	1922	0
32	20231115	195600	139176150	1922	1922	1922	1922	180
33	20231115	195500	139176150	1922	1922	1922	1922	0
34	20231115	195400	139176150	1922	1922	1922	1922	0
35	20231115	195300	139176150	1922	1922	1922	1922	0
36	20231115	195200	139176150	1922	1922	1922	1922	0
37	20231115	195100	139176150	1922	1922	1922	1922	0
38	20231115	195000	139176150	1922	1922	1922	1922	0
39	20231115	194900	139176150	1922	1922	1922	1922	0
40	20231115	194800	139176150	1922	1922	1922	1922	0
41	20231115	194700	139176150	1922	1922	1922	1922	0
42	20231115	194600	139176150	1922	1922	1922	1922	0
43	20231115	194500	139176150	1922	1922	1922	1922	0
44	20231115	194400	139176150	1922	1922	1922	1922	0
45	20231115	194300	139176150	1922	1922	1922	1922	0
46	20231115	194200	139176150	1922	1922	1922	1922	0
47	20231115	194100	139176150	1922	1922	1922	1922	0
48	20231115	194000	139176150	1922	1922	1922	1922	0
49	20231115	193900	139176150	1922	1922	1922	1922	0
50	20231115	193800	139176150	1922	1922	1922	1922	0
51	20231115	193700	139176150	1922	1922	1922	1922	0
52	20231115	193600	139176150	1922	1922	1922	1922	0
53	20231115	193500	139176150	1922	1922	1922	1922	0
54	20231115	193400	139176150	1922	1922	1922	1922	0
55	20231115	193300	139176150	1922	1922	1922	1922	0
56	20231115	193200	139176150	1922	1922	1922	1922	0
57	20231115	193100	139176150	1922	1922	1922	1922	0
58	20231115	193000	139176150	1922	1922	1922	1922	0
59	20231115	192900	139176150	1922	1922	1922	1922	0
60	20231115	192800	139176150	1922	1922	1922	1922	0
61	20231115	192700	139176150	1922	1922	1922	1922	0
62	20231115	192600	139176150	1922	1922	1922	1922	180
63	20231115	192500	139176150	1922	1922	1922	1922	0
64	20231115	192400	139176150	1922	1922	1922	1922	0
65	20231115	192300	139176150	1922	1922	1922	1922	0
66	20231115	192200	139176150	1922	1922	1922	1922	0
67	20231115	192100	139176150	1922	1922	1922	1922	0
68	20231115	192000	139176150	1922	1922	1922	1922	0
69	20231115	191900	139176150	1922	1922	1922	1922	0
70	20231115	191800	139176150	1922	1922	1922	1922	0
71	20231115	191700	139176150	1922	1922	1922	1922	0
72	20231115	191600	139176150	1922	1922	1922	1922	0
73	20231115	191500	139176150	1922	1922	1922	1922	0
74	20231115	191400	139176150	1922	1922	1922	1922	0
75	20231115	191300	139176150	1922	1922	1922	1922	0
76	20231115	191200	139176150	1922	1922	1922	1922	0
77	20231115	191100	139176150	1922	1922	1922	1922	0
78	20231115	191000	139176150	1922	1922	1922	1922	0
79	20231115	190900	139176150	1922	1922	1922	1922	0
80	20231115	190800	139176150	1922	1922	1922	1922	0
81	20231115	190700	139176150	1922	1922	1922	1922	0
82	20231115	190600	139176150	1922	1922	1922	1922	0
83	20231115	190500	139176150	1922	1922	1922	1922	0
84	20231115	190400	139176150	1922	1922	1922	1922	0
85	20231115	190300	139176150	1922	1922	1922	1922	0
86	20231115	190200	139176150	1922	1922	1922	1922	0
87	20231115	190100	139176150	1922	1922	1922	1922	0
88	20231115	190000	139176150	1922	1922	1922	1922	0
89	20231115	185900	139176150	1922	1922	1922	1922	0
90	20231115	185800	139176150	1922	1922	1922	1922	0
91	20231115	185700	139176150	1922	1922	1922	1922	0
92	20231115	185600	139176150	1922	1922	1922	1922	180
93	20231115	185500	139176150	1922	1922	1922	1922	0
94	20231115	185400	139176150	1922	1922	1922	1922	0
95	20231115	185300	139176150	1922	1922	1922	1922	0
96	20231115	185200	139176150	1922	1922	1922	1922	0
97	20231115	185100	139176150	1922	1922	1922	1922	0
98	20231115	185000	139176150	1922	1922	1922	1922	0
99	20231115	184900	139176150	1922	1922	1922	1922	0
100	20231115	184800	139176150	1922	1922	1922	1922	0
101	20231115	184700	139176150	1922	1922	1922	1922	0
102	20231115	184600	139176150	1922	1922	1922	1922	0
103	20231115	184500	139176150	1922	1922	1922	1922	0
104	20231115	184400	139176150	1922	1922	1922	1922	0
105	20231115	184300	139176150	1922	1922	1922	1922	0
106	20231115	184200	139176150	1922	1922	1922	1922	0
107	20231115	184100	139176150	1922	1922	1922	1922	0
108	20231115	184000	139176150	1922	1922	1922	1922	0
109	20231115	183900	139176150	1922	1922	1922	1922	0
110	20231115	183800	139176150	1922	1922	1922	1922	0
111	20231115	183700	139176150	1922	1922	1922	1922	0
112	20231115	183600	139176150	1922	1922	1922	1922	0
113	20231115	183500	139176150	1922	1922	1922	1922	0
114	20231115	183400	139176150	1922	1922	1922	1922	0
115	20231115	183300	139176150	1922	1922	1922	1922	0
116	20231115	183200	139176150	1922	1922	1922	1922	0
117	20231115	183100	139176150	1922	1922	1922	1922	0
118	20231115	183000	139176150	1922	1922	1922	1922	0
119	20231115	182900	139176150	1922	1922	1922	1922	0
120	20231115	182800	139176150	1922	1922	1922	1922	0
121	20231115	182700	139176150	1922	1922	1922	1922	0
122	20231115	182600	139176150	1922	1922	1922	1922	180
123	20231115	182500	139176150	1922	1922	1922	1922	0
124	20231115	182400	139176150	1922	1922	1922	1922	0
125	20231115	182300	139176150	1922	1922	1922	1922	0
126	20231115	182200	139176150	1922	1922	1922	1922	0
127	20231115	182100	139176150	1922	1922	1922	1922	0
128	20231115	182000	139176150	1922	1922	1922	1922	0
129	20231115	181900	139176150	1922	1922	1922	1922	0
130	20231115	181800	139176150	1922	1922	1922	1922	0
131	20231115	181700	139176150	1922	1922	1922	1922	0
132	20231115	181600	139176150	1922	1922	1922	1922	0
133	20231115	181500	139176150	1922	1922	1922	1922	0
134	20231115	181400	139176150	1922	1922	1922	1922	0
135	20231115	181300	139176150	1922	1922	1922	1922	0
136	20231115	181200	139176150	1922	1922	1922	1922	0
137	20231115	181100	139176150	1922	1922	1922	1922	0
138	20231115	181000	139176150	1922	1922	1922	1922	0
139	20231115	180900	139176150	1922	1922	1922	1922	0
140	20231115	180800	139176150	1922	1922	1922	1922	0
141	20231115	180700	139176150	1922	1922	1922	1922	0
142	20231115	180600	139176150	1922	1922	1922	1922	0
143	20231115	180500	139176150	1922	1922	1922	1922	0
144	20231115	180400	139176150	1922	1922	1922	1922	0
145	20231115	180300	139176150	1922	1922	1922	1922	0
146	20231115	180200	139176150	1922	1922	1922	1922	0
147	20231115	180100	139176150	1922	1922	1922	1922	0
148	20231115	180000	139176150	1922	1922	1922	1922	0
149	20231115	175900	139176150	1922	1922	1922	1922	0
150	20231115	175800	139176150	1922	1922	1922	1922	0
151	20231115	175700	139176150	1922	1922	1922	1922	0
152	20231115	175600	139176150	1922	1922	1922	1922	180
153	20231115	175500	139176150	1922	1922	1922	1922	0
154	20231115	175400	139176150	1922	1922	1922	1922	0
155	20231115	175300	139176150	1922	1922	1922	1922	0
156	20231115	175200	139176150	1922	1922	1922	1922	0
157	20231115	175100	139176150	1922	1922	1922	1922	0
158	20231115	175000	139176150	1922	1922	1922	1922	0
159	20231115	174900	139176150	1922	1922	1922	1922	0
160	20231115	174800	139176150	1922	1922	1922	1922	0
161	20231115	174700	139176150	1922	1922	1922	1922	0
162	20231115	174600	139176150	1922	1922	1922	1922	0
163	20231115	174500	139176150	1922	1922	1922	1922	0
164	20231115	174400	139176150	1922	1922	1922	1922	0
165	20231115	174300	139176150	1922	1922	1922	1922	0
166	20231115	174200	139176150	1922	1922	1922	1922	0
167	20231115	174100	139176150	1922	1922	1922	1922	0
168	20231115	174000	139176150	1922	1922	1922	1922	0
169	20231115	173900	139176150	1922	1922	1922	1922	0
170	20231115	173800	139176150	1922	1922	1922	1922	0
171	20231115	173700	139176150	1922	1922	1922	1922	0
172	20231115	173600	139176150	1922	1922	1922	1922	0
173	20231115	173500	139176150	1922	1922	1922	1922	0
174	20231115	173400	139176150	1922	1922	1922	1922	0
175	20231115	173300	139176150	1922	1922	1922	1922	0
176	20231115	173200	139176150	1922	1922	1922	1922	0
177	20231115	173100	139176150	1922	1922	1922	1922	0
178	20231115	173000	139176150	1922	1922	1922	1922	0
179	20231115	172900	139176150	1922	1922	1922	1922	0
180	20231115	172800	139176150	1922	1922	1922	1922	0
181	20231115	172700	139176150	1922	1922	1922	1922	0
182	20231115	172600	139176150	1922	1922	1922	1922	180
183	20231115	172500	139176150	1922	1922	1922	1922	0
184	20231115	172400	139176150	1922	1922	1922	1922	0
185	20231115	172300	139176150	1922	1922	1922	1922	0
186	20231115	172200	139176150	1922	1922	1922	1922	0
187	20231115	172100	139176150	1922	1922	1922	1922	0
188	20231115	172000	139176150	1922	1922	1922	1922	0
189	20231115	171900	139176150	1922	1922	1922	1922	0
190	20231115	171800	139176150	1922	1922	1922	1922	0
191	20231115	171700	139176150	1922	1922	1922	1922	0
192	20231115	171600	139176150	1922	1922	1922	1922	0
193	20231115	171500	139176150	1922	1922	1922	1922	0
194	20231115	171400	139176150	1922	1922	1922	1922	0
195	20231115	171300	139176150	1922	1922	1922	1922	0
196	20231115	171200	139176150	1922	1922	1922	1922	0
197	20231115	171100	139176150	1922	1922	1922	1922	0
198	20231115	171000	139176150	1922	1922	1922	1922	0
199	20231115	170900	139176150	1922	1922	1922	1922	0
200	20231115	170800	139176150	1922	1922	1922	1922	0
201	20231115	170700	139176150	1922	1922	1922	1922	0
202	20231115	170600	139176150	1922	1922	1922	1922	0
203	20231115	170500	139176150	1922	1922	1922	1922	0
204	20231115	170400	139176150	1922	1922	1922	1922	0
205	20231115	170300	139176150	1922	1922	1922	1922	0
206	20231115	170200	139176150	1922	1922	1922	1922	0
207	20231115	170100	139176150	1922	1922	1922	1922	0
208	20231115	170000	139176150	1922	1922	1922	1922	0
209	20231115	165900	139176150	1922	1922	1922	1922	0
210	20231115	165800	139176150	1922	1922	1922	1922	0
211	20231115	165700	139176150	1922	1922	1922	1922	0
212	20231115	165600	139176150	1922	1922	1922	1922	180
213	20231115	165500	139176150	1922	1922	1922	1922	0
214	20231115	165400	139176150	1922	1922	1922	1922	0
215	20231115	165300	139176150	1922	1922	1922	1922	0
216	20231115	165200	139176150	1922	1922	1922	1922	0
217	20231115	165100	139176150	1922	1922	1922	1922	0
218	20231115	165000	139176150	1922	1922	1922	1922	0
219	20231115	164900	139176150	1922	1922	1922	1922	0
220	20231115	164800	139176150	1922	1922	1922	1922	0
221	20231115	164700	139176150	1922	1922	1922	1922	0
222	20231115	164600	139176150	1922	1922	1922	1922	0
223	20231115	164500	139176150	1922	1922	1922	1922	0
224	20231115	164400	139176150	1922	1922	1922	1922	0
225	20231115	164300	139176150	1922	1922	1922	1922	0
226	20231115	164200	139176150	1922	1922	1922	1922	0
227	20231115	164100	139176150	1922	1922	1922	1922	0
228	20231115	164000	139176150	1922	1922	1922	1922	0
229	20231115	163900	139176150	1922	1922	1922	1922	0
230	20231115	163800	139176150	1922	1922	1922	1922	0
231	20231115	163700	139176150	1922	1922	1922	1922	0
232	20231115	163600	139176150	1922	1922	1922	1922	0
233	20231115	163500	139176150	1922	1922	1922	1922	0
234	20231115	163400	139176150	1922	1922	1922	1922	0
235	20231115	163300	139176150	1922	1922	1922	1922	0
236	20231115	163200	139176150	1922	1922	1922	1922	0
237	20231115	163100	139176150	1922	1922	1922	1922	0
238	20231115	163000	139176150	1922	1922	1922	1922	0
239	20231115	162900	139176150	1922	1922	1922	1922	0
240	20231115	162800	139176150	1922	1922	1922	1922	0
241	20231115	162700	139176150	1922	1922	1922	1922	0
242	20231115	162600	139176150	1922	1922	1922	1922	180
243	20231115	162500	139176150	1922	1922	1922	1922	0
244	20231115	162400	139176150	1922	1922	1922	1922	0
245	20231115	162300	139176150	1922	1922	1922	1922	0
246	20231115	162200	139176150	1922	1922	1922	1922	0
247	20231115	162100	139176150	1922	1922	1922	1922	0
248	20231115	162000	139176150	1922	1922	1922	1922	0
249	20231115	161900	139176150	1922	1922	1922	1922	0
250	20231115	161800	139176150	1922	1922	1922	1922	0
251	20231115	161700	139176150	1922	1922	1922	1922	0
252	20231115	161600	139176150	1922	1922	1922	1922	0
253	20231115	161500	139176150	1922	1922	1922	1922	0
254	20231115	161400	139176150	1922	1922	1922	1922	0
255	20231115	161300	139176150	1922	1922	1922	1922	0
256	20231115	161200	139176150	1922	1922	1922	1922	0
257	20231115	161100	139176150	1922	1922	1922	1922	0
258	20231115	161000	139176150	1922	1922	1922	1922	0
259	20231115	160900	139176150	1922	1922	1922	1922	0
260	20231115	160800	139176150	1922	1922	1922	1922	0
261	20231115	160700	139176150	1922	1922	1922	1922	0
262	20231115	160600	139176150	1922	1922	1922	1922	0
263	20231115	160500	139176150	1922	1922	1922	1922	0
264	20231115	160400	139176150	1922	1922	1922	1922	0
265	20231115	160300	139176150	1922	1922	1922	1922	0
266	20231115	160200	139176150	1922	1922	1922	1922	0
267	20231115	160100	139176150	1922	1922	1922	1922	0
268	20231115	160000	139176150	1922	1922	1922	1922	0
269	20231115	155900	139176150	1922	1922	1922	1922	0
270	20231115	155800	139176150	1922	1922	1922	1922	0
271	20231115	155700	139176150	1922	1922	1922	1922	0
272	20231115	155600	139176150	1922	1922	1922	1922	180
273	20231115	155500	139176150	1922	1922	1922	1922	0
274	20231115	155400	139176150	1922	1922	1922	1922	0
275	20231115	155300	139176150	1922	1922	1922	1922	0
276	20231115	155200	139176150	1922	1922	1922	1922	0
277	20231115	155100	139176150	1922	1922	1922	1922	0
278	20231115	155000	139176150	1922	1922	1922	1922	0
279	20231115	154900	139176150	1922	1922	1922	1922	0
280	20231115	154800	139176150	1922	1922	1922	1922	0
281	20231115	154700	139176150	1922	1922	1922	1922	0
282	20231115	154600	139176150	1922	1922	1922	1922	0
283	20231115	154500	139176150	1922	1922	1922	1922	0
284	20231115	154400	139176150	1922	1922	1922	1922	0
285	20231115	154300	139176150	1922	1922	1922	1922	0
286	20231115	154200	139176150	1922	1922	1922	1922	0
287	20231115	154100	139176150	1922	1922	1922	1922	0
288	20231115	154000	139176150	1922	1922	1922	1922	0
289	20231115	153900	139176150	1922	1922	1922	1922	0
290	20231115	153800	139176150	1922	1922	1922	1922	0
291	20231115	153700	139176150	1922	1922	1922	1922	0
292	20231115	153600	139176150	1922	1922	1922	1922	0
293	20231115	153500	139176150	1922	1922	1922	1922	0
294	20231115	153400	139176150	1922	1922	1922	1922	0
295	20231115	153300	139176150	1922	1922	1922	1922	0
296	20231115	153200	139176150	1922	1922	1922	1922	0
297	20231115	153100	139176150	1922	1922	1922	1922	0
298	20231115	153000	139176150	1922	1922	1922	1922	180
299	20231115	152900	138830190	1925	1925	1925	1925	0
300	20231115	152800	138830190	1925	1925	1925	1925	0
301	20231115	152700	138830190	1925	1925	1925	1925	0
302	20231115	152600	138830190	1925	1925	1925	1925	0
303	20231115	152500	138830190	1925	1925	1925	1925	0
304	20231115	152400	138830190	1925	1925	1925	1925	0
305	20231115	152300	138830190	1925	1925	1925	1925	0
306	20231115	152200	138830190	1925	1925	1925	1925	0
307	20231115	152100	138830190	1925	1925	1925	1925	0
308	20231115	152000	138830190	1925	1925	1925	1925	0
309	20231115	151900	138830190	1925	1925	1925	1925	15
310	20231115	151800	138801315	1925	1925	1925	1925	10
311	20231115	151700	138782065	1926	1926	1926	1926	0
312	20231115	151600	138782065	1926	1926	1926	1926	0
313	20231115	151500	138782065	1926	1926	1926	1926	100
314	20231115	151400	138589465	1926	1926	1926	1926	52
315	20231115	151300	138489313	1927	1927	1927	1927	0
316	20231115	151200	138489313	1927	1927	1927	1927	0
317	20231115	151100	138489313	1927	1927	1927	1927	0
318	20231115	151000	138489313	1927	1927	1927	1927	602
319	20231115	150900	137329259	1927	1927	1927	1927	0
320	20231115	150800	137329259	1927	1927	1927	1927	99
321	20231115	150700	137138486	1927	1927	1927	1927	299
322	20231115	150600	136562313	1927	1927	1927	1927	0
323	20231115	150500	136562313	1927	1927	1927	1927	608
324	20231115	150400	135390697	1927	1927	1927	1927	0
325	20231115	150300	135390697	1927	1927	1927	1927	0
326	20231115	150200	135390697	1927	1927	1927	1927	0
327	20231115	150100	135390697	1927	1927	1927	1927	0
328	20231115	150000	135390697	1927	1927	1927	1927	19
329	20231115	145900	135354084	1928	1928	1928	1928	5
330	20231115	145800	135344444	1928	1928	1928	1928	2
331	20231115	145700	135340588	1928	1928	1928	1928	0
332	20231115	145600	135340588	1928	1928	1928	1928	300
333	20231115	145500	134762188	1928	1928	1928	1928	202
334	20231115	145400	134372732	1928	1928	1928	1928	0
335	20231115	145300	134372732	1928	1928	1928	1928	0
336	20231115	145200	134372732	1928	1928	1928	1928	0
337	20231115	145100	134372732	1928	1928	1928	1928	0
338	20231115	145000	134372732	1928	1928	1928	1928	0
339	20231115	144900	134372732	1928	1928	1928	1928	0
340	20231115	144800	134372732	1928	1928	1928	1928	51
341	20231115	144700	134274404	1928	1928	1928	1928	978
342	20231115	144600	132388820	1928	1928	1928	1928	1200
343	20231115	144500	130075220	1928	1928	1928	1928	1090
344	20231115	144400	127973700	1928	1928	1928	1928	1000
345	20231115	144300	126045700	1928	1928	1928	1928	500
346	20231115	144200	125081700	1928	1928	1928	1928	300
347	20231115	144100	124503300	1928	1928	1928	1928	90
348	20231115	144000	124329780	1928	1928	1932	1928	978
349	20231115	143900	122444092	1928	1928	1928	1928	40
350	20231115	143800	122366972	1928	1928	1928	1928	1112
351	20231115	143700	120223036	1928	1928	1928	1928	0
352	20231115	143600	120223036	1928	1928	1928	1928	0
353	20231115	143500	120223036	1928	1928	1928	1928	0
354	20231115	143400	120223036	1928	1931	1932	1928	2206
355	20231115	143300	115969347	1932	1932	1932	1932	0
356	20231115	143200	115969347	1932	1932	1932	1932	0
357	20231115	143100	115969347	1932	1932	1932	1932	0
358	20231115	143000	115969347	1932	1932	1932	1932	0
359	20231115	142900	115969347	1932	1932	1932	1932	283
360	20231115	142800	115422591	1933	1933	1933	1933	0
361	20231115	142700	115422591	1933	1932	1933	1932	484
362	20231115	142600	114487233	1930	1930	1930	1930	0
363	20231115	142500	114487233	1930	1930	1930	1930	0
364	20231115	142400	114487233	1930	1930	1930	1930	0
365	20231115	142300	114487233	1930	1930	1930	1930	0
366	20231115	142200	114487233	1930	1930	1930	1930	100
367	20231115	142100	114294233	1930	1930	1930	1930	0
368	20231115	142000	114294233	1930	1930	1930	1930	0
369	20231115	141900	114294233	1930	1930	1930	1930	0
370	20231115	141800	114294233	1930	1930	1930	1930	0
371	20231115	141700	114294233	1930	1930	1930	1930	0
372	20231115	141600	114294233	1930	1930	1930	1930	1376
373	20231115	141500	111638553	1930	1930	1930	1930	0
374	20231115	141400	111638553	1930	1930	1930	1930	0
375	20231115	141300	111638553	1930	1930	1930	1930	0
376	20231115	141200	111638553	1930	1930	1930	1930	0
377	20231115	141100	111638553	1930	1930	1930	1930	1545
378	20231115	141000	108656703	1929	1929	1929	1929	2
379	20231115	140900	108652845	1929	1929	1929	1929	4
380	20231115	140800	108645129	1929	1929	1929	1929	56
381	20231115	140700	108537105	1930	1930	1930	1930	93
382	20231115	140600	108357615	1930	1930	1930	1930	124
383	20231115	140500	108118295	1930	1930	1930	1930	10
384	20231115	140400	108098995	1929	1929	1929	1929	0
385	20231115	140300	108098995	1929	1929	1929	1929	0
386	20231115	140200	108098995	1929	1929	1929	1929	84
387	20231115	140100	107936959	1928	1928	1928	1928	0
388	20231115	140000	107936959	1928	1928	1928	1928	0
389	20231115	135900	107936959	1928	1928	1928	1928	0
390	20231115	135800	107936959	1928	1928	1928	1928	0
391	20231115	135700	107936959	1928	1928	1928	1928	0
392	20231115	135600	107936959	1928	1928	1928	1928	0
393	20231115	135500	107936959	1928	1928	1928	1928	0
394	20231115	135400	107936959	1928	1929	1929	1928	540
395	20231115	135300	106895408	1929	1929	1929	1929	0
396	20231115	135200	106895408	1929	1929	1929	1929	0
397	20231115	135100	106895408	1929	1929	1929	1929	0
398	20231115	135000	106895408	1929	1929	1929	1929	0
399	20231115	134900	106895408	1929	1929	1929	1929	42
400	20231115	134800	106814390	1929	1930	1930	1929	221
401	20231115	134700	106388074	1930	1930	1930	1930	0
402	20231115	134600	106388074	1930	1930	1930	1930	10
403	20231115	134500	106368774	1929	1929	1929	1929	0
404	20231115	134400	106368774	1929	1929	1929	1929	0
405	20231115	134300	106368774	1929	1929	1929	1929	99
406	20231115	134200	106177803	1933	1933	1933	1933	20
407	20231115	134100	106139143	1933	1933	1933	1933	0
408	20231115	134000	106139143	1933	1933	1933	1933	0
409	20231115	133900	106139143	1933	1933	1933	1933	0
410	20231115	133800	106139143	1933	1932	1933	1932	1337
411	20231115	133700	103554909	1931	1931	1931	1931	130
412	20231115	133600	103303879	1930	1930	1930	1930	140
413	20231115	133500	103033679	1929	1929	1929	1929	104
414	20231115	133400	102833063	1930	1930	1930	1930	0
415	20231115	133300	102833063	1930	1930	1930	1930	0
416	20231115	133200	102833063	1930	1930	1930	1930	0
417	20231115	133100	102833063	1930	1930	1930	1930	0
418	20231115	133000	102833063	1930	1930	1930	1930	0
419	20231115	132900	102833063	1930	1930	1930	1930	0
420	20231115	132800	102833063	1930	1930	1930	1930	0
421	20231115	132700	102833063	1930	1930	1930	1930	0
422	20231115	132600	102833063	1930	1930	1930	1930	1256
423	20231115	132500	100408983	1930	1930	1930	1930	0
424	20231115	132400	100408983	1930	1930	1930	1930	93
425	20231115	132300	100229493	1930	1930	1930	1930	1
426	20231115	132200	100227563	1930	1930	1930	1930	55
427	20231115	132100	100121413	1930	1930	1930	1930	13
428	20231115	132000	100096323	1930	1930	1930	1930	150
429	20231115	131900	99806823	1929	1929	1929	1929	52
430	20231115	131800	99706515	1929	1929	1929	1929	0
431	20231115	131700	99706515	1929	1929	1929	1929	1
432	20231115	131600	99704586	1928	1928	1928	1928	122
433	20231115	131500	99469370	1928	1928	1928	1928	0
434	20231115	131400	99469370	1928	1928	1928	1928	0
435	20231115	131300	99469370	1928	1926	1928	1926	3
436	20231115	131200	99463590	1926	1926	1926	1926	1
437	20231115	131100	99461664	1926	1926	1926	1926	50
438	20231115	131000	99365364	1926	1926	1926	1926	611
439	20231115	130900	98188578	1926	1926	1926	1926	0
440	20231115	130800	98188578	1926	1926	1926	1926	0
441	20231115	130700	98188578	1926	1926	1926	1926	0
442	20231115	130600	98188578	1926	1926	1926	1926	0
443	20231115	130500	98188578	1926	1926	1926	1926	296
444	20231115	130400	97618482	1918	1918	1918	1918	0
445	20231115	130300	97618482	1918	1918	1918	1918	0
446	20231115	130200	97618482	1918	1918	1918	1918	0
447	20231115	130100	97618482	1918	1918	1918	1918	0
448	20231115	130000	97618482	1918	1918	1918	1918	0
449	20231115	125900	97618482	1918	1918	1918	1918	0
450	20231115	125800	97618482	1918	1918	1918	1918	0
451	20231115	125700	97618482	1918	1918	1918	1918	0
452	20231115	125600	97618482	1918	1918	1918	1918	0
453	20231115	125500	97618482	1918	1918	1918	1918	0
454	20231115	125400	97618482	1918	1918	1918	1918	0
455	20231115	125300	97618482	1918	1918	1918	1918	0
456	20231115	125200	97618482	1918	1918	1918	1918	0
457	20231115	125100	97618482	1918	1918	1918	1918	0
458	20231115	125000	97618482	1918	1918	1918	1918	53
459	20231115	124900	97516828	1928	1928	1928	1928	0
460	20231115	124800	97516828	1928	1928	1928	1928	28
461	20231115	124700	97462844	1928	1928	1928	1928	0
462	20231115	124600	97462844	1928	1928	1928	1928	0
463	20231115	124500	97462844	1928	1919	1928	1919	4
464	20231115	124400	97455159	1918	1918	1918	1918	500
465	20231115	124300	96496159	1918	1918	1918	1918	0
466	20231115	124200	96496159	1918	1918	1918	1918	8
467	20231115	124100	96480815	1926	1926	1926	1926	2000
468	20231115	124000	92628815	1926	1930	1930	1926	3103
469	20231115	123900	86650360	1929	1929	1929	1929	21
470	20231115	123800	86609851	1927	1924	1927	1924	1236
471	20231115	123700	84230979	1923	1919	1923	1919	2927
472	20231115	123600	78608642	1915	1915	1915	1915	0
473	20231115	123500	78608642	1915	1915	1915	1915	0
474	20231115	123400	78608642	1915	1915	1915	1915	45
475	20231115	123300	78522467	1915	1918	1918	1915	2459
476	20231115	123200	73813416	1919	1919	1919	1919	0
477	20231115	123100	73813416	1919	1919	1919	1919	89
478	20231115	123000	73642625	1918	1918	1918	1918	0
479	20231115	122900	73642625	1918	1918	1918	1918	14
480	20231115	122800	73615773	1919	1919	1919	1919	0
481	20231115	122700	73615773	1919	1919	1919	1919	0
482	20231115	122600	73615773	1919	1919	1919	1919	1
483	20231115	122500	73613854	1919	1919	1919	1919	0
484	20231115	122400	73613854	1919	1919	1919	1919	0
485	20231115	122300	73613854	1919	1919	1919	1919	0
486	20231115	122200	73613854	1919	1919	1919	1919	0
487	20231115	122100	73613854	1919	1916	1919	1916	2518
488	20231115	122000	68786919	1916	1916	1916	1916	0
489	20231115	121900	68786919	1916	1916	1916	1916	1
490	20231115	121800	68785003	1916	1916	1916	1916	0
491	20231115	121700	68785003	1916	1916	1916	1916	0
492	20231115	121600	68785003	1916	1916	1916	1916	0
493	20231115	121500	68785003	1916	1916	1916	1916	0
494	20231115	121400	68785003	1916	1916	1916	1916	0
495	20231115	121300	68785003	1916	1916	1916	1916	0
496	20231115	121200	68785003	1916	1916	1916	1916	0
497	20231115	121100	68785003	1916	1916	1916	1916	95
498	20231115	121000	68602983	1917	1917	1917	1917	0
499	20231115	120900	68602983	1917	1917	1917	1917	0
500	20231115	120800	68602983	1917	1917	1917	1917	0
501	20231115	120700	68602983	1917	1917	1917	1917	1
502	20231115	120600	68601066	1914	1914	1914	1914	0
503	20231115	120500	68601066	1914	1914	1914	1914	0
504	20231115	120400	68601066	1914	1914	1914	1914	0
505	20231115	120300	68601066	1914	1914	1914	1914	0
506	20231115	120200	68601066	1914	1916	1916	1914	131
507	20231115	120100	68350324	1917	1917	1917	1917	294
508	20231115	120000	67786726	1916	1916	1916	1916	267
509	20231115	115900	67275154	1916	1916	1916	1916	0
510	20231115	115800	67275154	1916	1916	1916	1916	2
511	20231115	115700	67271322	1916	1916	1916	1916	0
512	20231115	115600	67271322	1916	1916	1916	1916	0
513	20231115	115500	67271322	1916	1916	1916	1916	0
514	20231115	115400	67271322	1916	1916	1916	1916	0
515	20231115	115300	67271322	1916	1916	1916	1916	0
516	20231115	115200	67271322	1916	1916	1916	1916	0
517	20231115	115100	67271322	1916	1916	1916	1916	0
518	20231115	115000	67271322	1916	1916	1916	1916	0
519	20231115	114900	67271322	1916	1916	1916	1916	0
520	20231115	114800	67271322	1916	1916	1916	1916	0
521	20231115	114700	67271322	1916	1916	1916	1916	200
522	20231115	114600	66888122	1914	1916	1916	1914	304
523	20231115	114500	66306174	1916	1916	1916	1916	500
524	20231115	114400	65348174	1916	1916	1916	1916	0
525	20231115	114300	65348174	1916	1916	1916	1916	0
526	20231115	114200	65348174	1916	1916	1916	1916	3
527	20231115	114100	65342426	1916	1916	1916	1916	0
528	20231115	114000	65342426	1916	1916	1916	1916	0
529	20231115	113900	65342426	1916	1916	1916	1916	0
530	20231115	113800	65342426	1916	1916	1916	1916	94
531	20231115	113700	65162322	1917	1917	1917	1917	0
532	20231115	113600	65162322	1917	1917	1917	1917	1
533	20231115	113500	65160405	1914	1914	1914	1914	0
534	20231115	113400	65160405	1914	1914	1914	1914	187
535	20231115	113300	64802487	1913	1913	1913	1913	0
536	20231115	113200	64802487	1913	1913	1913	1913	0
537	20231115	113100	64802487	1913	1913	1913	1913	0
538	20231115	113000	64802487	1913	1913	1913	1913	0
539	20231115	112900	64802487	1913	1913	1913	1913	0
540	20231115	112800	64802487	1913	1913	1913	1913	0
541	20231115	112700	64802487	1913	1911	1913	1911	269
542	20231115	112600	64287906	1911	1910	1911	1910	1583
543	20231115	112500	61264189	1910	1910	1910	1910	9
544	20231115	112400	61246999	1910	1910	1910	1910	44
545	20231115	112300	61162959	1910	1910	1910	1910	1
546	20231115	112200	61161049	1910	1910	1910	1910	7
547	20231115	112100	61147679	1910	1910	1910	1910	0
548	20231115	112000	61147679	1910	1910	1910	1910	0
549	20231115	111900	61147679	1910	1913	1913	1910	513
550	20231115	111800	60167770	1913	1913	1913	1913	0
551	20231115	111700	60167770	1913	1913	1913	1913	0
552	20231115	111600	60167770	1913	1913	1913	1913	0
553	20231115	111500	60167770	1913	1913	1913	1913	305
554	20231115	111400	59584305	1914	1914	1914	1914	0
555	20231115	111300	59584305	1914	1914	1914	1914	0
556	20231115	111200	59584305	1914	1914	1914	1914	0
557	20231115	111100	59584305	1914	1914	1914	1914	0
558	20231115	111000	59584305	1914	1914	1914	1914	0
559	20231115	110900	59584305	1914	1914	1914	1914	0
560	20231115	110800	59584305	1914	1914	1914	1914	0
561	20231115	110700	59584305	1914	1915	1915	1914	2474
562	20231115	110600	54847443	1915	1915	1915	1915	601
563	20231115	110500	53696528	1916	1916	1916	1916	0
564	20231115	110400	53696528	1916	1916	1916	1916	0
565	20231115	110300	53696528	1916	1916	1916	1916	0
566	20231115	110200	53696528	1916	1916	1916	1916	518
567	20231115	110100	52704040	1916	1916	1916	1916	274
568	20231115	110000	52179056	1916	1916	1916	1916	0
569	20231115	105900	52179056	1916	1916	1916	1916	0
570	20231115	105800	52179056	1916	1916	1916	1916	484
571	20231115	105700	51251712	1917	1917	1917	1917	0
572	20231115	105600	51251712	1917	1917	1917	1917	100
573	20231115	105500	51060012	1918	1918	1918	1918	0
574	20231115	105400	51060012	1918	1918	1918	1918	0
575	20231115	105300	51060012	1918	1918	1918	1918	2
576	20231115	105200	51056176	1918	1918	1918	1918	0
577	20231115	105100	51056176	1918	1918	1918	1918	60
578	20231115	105000	50941096	1918	1918	1918	1918	0
579	20231115	104900	50941096	1918	1918	1918	1918	0
580	20231115	104800	50941096	1918	1918	1918	1918	0
581	20231115	104700	50941096	1918	1918	1918	1918	0
582	20231115	104600	50941096	1918	1918	1918	1918	0
583	20231115	104500	50941096	1918	1918	1918	1918	0
584	20231115	104400	50941096	1918	1918	1918	1918	0
585	20231115	104300	50941096	1918	1918	1918	1918	531
586	20231115	104200	49922638	1918	1918	1918	1918	0
587	20231115	104100	49922638	1918	1918	1918	1918	0
588	20231115	104000	49922638	1918	1918	1918	1918	100
589	20231115	103900	49730838	1921	1921	1921	1921	0
590	20231115	103800	49730838	1921	1921	1921	1921	0
591	20231115	103700	49730838	1921	1921	1921	1921	0
592	20231115	103600	49730838	1921	1921	1921	1921	0
593	20231115	103500	49730838	1921	1921	1921	1921	0
594	20231115	103400	49730838	1921	1921	1921	1921	0
595	20231115	103300	49730838	1921	1921	1921	1921	0
596	20231115	103200	49730838	1921	1921	1921	1921	0
597	20231115	103100	49730838	1921	1921	1921	1921	0
598	20231115	103000	49730838	1921	1921	1921	1921	0
599	20231115	102900	49730838	1921	1921	1921	1921	0
600	20231115	102800	49730838	1921	1920	1921	1920	20
601	20231115	102700	49692420	1918	1918	1918	1918	0
602	20231115	102600	49692420	1918	1918	1918	1918	235
603	20231115	102500	49241690	1918	1918	1918	1918	11
604	20231115	102400	49220592	1918	1918	1918	1918	11
605	20231115	102300	49199494	1917	1918	1918	1916	2099
606	20231115	102200	45177701	1917	1917	1917	1917	11
607	20231115	102100	45156614	1917	1917	1917	1917	600
608	20231115	102000	44006414	1918	1918	1918	1918	28
609	20231115	101900	43952710	1918	1918	1918	1918	29
610	20231115	101800	43897088	1918	1914	1918	1914	5764
611	20231115	101700	32857453	1911	1911	1911	1911	0
612	20231115	101600	32857453	1911	1911	1911	1911	0
613	20231115	101500	32857453	1911	1911	1911	1911	0
614	20231115	101400	32857453	1911	1911	1911	1911	126
615	20231115	101300	32616667	1911	1911	1911	1911	0
616	20231115	101200	32616667	1911	1911	1911	1911	9
617	20231115	101100	32599468	1911	1911	1911	1911	9
618	20231115	101000	32582269	1911	1911	1911	1911	24
619	20231115	100900	32536405	1910	1910	1910	1910	148
620	20231115	100800	32253725	1909	1909	1909	1909	36
621	20231115	100700	32185001	1908	1908	1908	1908	237
622	20231115	100600	31732805	1908	1908	1908	1908	0
623	20231115	100500	31732805	1908	1908	1908	1908	0
624	20231115	100400	31732805	1908	1908	1908	1908	0
625	20231115	100300	31732805	1908	1908	1908	1908	120
626	20231115	100200	31503845	1908	1910	1910	1908	609
627	20231115	100100	30341835	1911	1911	1911	1911	25
628	20231115	100000	30294060	1911	1908	1911	1908	504
629	20231115	095900	29331189	1908	1908	1908	1908	2
630	20231115	095800	29327373	1911	1911	1911	1911	0
631	20231115	095700	29327373	1911	1911	1911	1911	0
632	20231115	095600	29327373	1911	1910	1911	1910	104
633	20231115	095500	29128639	1910	1910	1910	1910	10
634	20231115	095400	29109539	1913	1913	1913	1913	0
635	20231115	095300	29109539	1913	1913	1913	1913	160
636	20231115	095200	28803459	1915	1904	1915	1904	3839
637	20231115	095100	21475105	1904	1904	1904	1904	67
638	20231115	095000	21347537	1904	1904	1904	1904	0
639	20231115	094900	21347537	1904	1904	1904	1904	0
640	20231115	094800	21347537	1904	1904	1904	1904	68
641	20231115	094700	21218065	1903	1900	1903	1900	577
642	20231115	094600	20121565	1900	1902	1902	1900	71
643	20231115	094500	19986533	1900	1902	1902	1900	15
644	20231115	094400	19958013	1904	1904	1904	1904	0
645	20231115	094300	19958013	1904	1904	1904	1904	0
646	20231115	094200	19958013	1904	1904	1904	1904	61
647	20231115	094100	19841869	1905	1905	1905	1905	130
648	20231115	094000	19594219	1905	1905	1905	1905	0
649	20231115	093900	19594219	1905	1905	1905	1905	11
650	20231115	093800	19573264	1905	1905	1906	1905	16
651	20231115	093700	19542782	1909	1906	1909	1906	134
652	20231115	093600	19287375	1905	1899	1905	1899	2388
653	20231115	093500	14750013	1899	1899	1899	1899	30
654	20231115	093400	14693043	1899	1899	1899	1899	1
655	20231115	093300	14691144	1892	1899	1899	1891	160
656	20231115	093200	14388412	1900	1900	1900	1900	4
657	20231115	093100	14380812	1899	1900	1900	1899	131
658	20231115	093000	14131916	1900	1903	1903	1900	3099
659	20231115	092900	8241028	1903	1903	1903	1903	0
660	20231115	092800	8241028	1903	1905	1905	1903	6
661	20231115	092700	8229608	1907	1907	1907	1907	0
662	20231115	092600	8229608	1907	1907	1907	1907	156
663	20231115	092500	7932116	1907	1905	1907	1905	25
664	20231115	092400	7884445	1907	1904	1907	1904	105
665	20231115	092300	7684402	1902	1903	1903	1902	2002
666	20231115	092200	3876562	1905	1909	1909	1905	44
667	20231115	092100	3792734	1910	1914	1914	1910	57
668	20231115	092000	3683860	1915	1914	1915	1914	10
669	20231115	091900	3664718	1914	1914	1914	1914	10
670	20231115	091800	3645578	1915	1915	1915	1915	0
671	20231115	091700	3645578	1915	1915	1915	1915	1
672	20231115	091600	3643663	1916	1916	1916	1916	23
673	20231115	091500	3599595	1915	1910	1915	1910	87
674	20231115	091400	3433264	1901	1901	1901	1901	6
675	20231115	091300	3421858	1900	1900	1900	1900	0
676	20231115	091200	3421858	1900	1900	1900	1900	0
677	20231115	091100	3421858	1900	1905	1905	1900	35
678	20231115	091000	3355282	1915	1914	1915	1914	26
679	20231115	090900	3305516	1918	1918	1918	1918	0
680	20231115	090800	3305516	1918	1918	1918	1917	503
681	20231115	090700	2340780	1925	1925	1925	1925	0
682	20231115	090600	2340780	1925	1925	1925	1925	0
683	20231115	090500	2340780	1925	1925	1925	1925	1
684	20231115	090400	2338855	1927	1927	1927	1927	0
685	20231115	090300	2338855	1927	1927	1927	1927	0
686	20231115	090200	2338855	1927	1921	1927	1919	200
687	20231115	090100	1953922	1927	1909	1927	1905	915
688	20231115	090000	203267	1950	1905	1950	1905	105