KissMeData/071850/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	194200	130536788	1962	1962	1962	1962	1250
3	20231116	194100	130536788	1962	1962	1962	1962	0
4	20231116	194000	130536788	1962	1962	1962	1962	0
5	20231116	193900	130536788	1962	1962	1962	1962	0
6	20231116	193800	130536788	1962	1962	1962	1962	0
7	20231116	193700	130536788	1962	1962	1962	1962	0
8	20231116	193600	130536788	1962	1962	1962	1962	0
9	20231116	193500	130536788	1962	1962	1962	1962	0
10	20231116	193400	130536788	1962	1962	1962	1962	0
11	20231116	193300	130536788	1962	1962	1962	1962	0
12	20231116	193200	130536788	1962	1962	1962	1962	0
13	20231116	193100	130536788	1962	1962	1962	1962	0
14	20231116	193000	130536788	1962	1962	1962	1962	0
15	20231116	192900	130536788	1962	1962	1962	1962	0
16	20231116	192800	130536788	1962	1962	1962	1962	0
17	20231116	192700	130536788	1962	1962	1962	1962	0
18	20231116	192600	130536788	1962	1962	1962	1962	0
19	20231116	192500	130536788	1962	1962	1962	1962	0
20	20231116	192400	130536788	1962	1962	1962	1962	0
21	20231116	192300	130536788	1962	1962	1962	1962	0
22	20231116	192200	130536788	1962	1962	1962	1962	0
23	20231116	192100	130536788	1962	1962	1962	1962	0
24	20231116	192000	130536788	1962	1962	1962	1962	0
25	20231116	191900	130536788	1962	1962	1962	1962	0
26	20231116	191800	130536788	1962	1962	1962	1962	0
27	20231116	191700	130536788	1962	1962	1962	1962	0
28	20231116	191600	130536788	1962	1962	1962	1962	0
29	20231116	191500	130536788	1962	1962	1962	1962	0
30	20231116	191400	130536788	1962	1962	1962	1962	0
31	20231116	191300	130536788	1962	1962	1962	1962	0
32	20231116	191200	130536788	1962	1962	1962	1962	1250
33	20231116	191100	130536788	1962	1962	1962	1962	0
34	20231116	191000	130536788	1962	1962	1962	1962	0
35	20231116	190900	130536788	1962	1962	1962	1962	0
36	20231116	190800	130536788	1962	1962	1962	1962	0
37	20231116	190700	130536788	1962	1962	1962	1962	0
38	20231116	190600	130536788	1962	1962	1962	1962	0
39	20231116	190500	130536788	1962	1962	1962	1962	0
40	20231116	190400	130536788	1962	1962	1962	1962	0
41	20231116	190300	130536788	1962	1962	1962	1962	0
42	20231116	190200	130536788	1962	1962	1962	1962	0
43	20231116	190100	130536788	1962	1962	1962	1962	0
44	20231116	190000	130536788	1962	1962	1962	1962	0
45	20231116	185900	130536788	1962	1962	1962	1962	0
46	20231116	185800	130536788	1962	1962	1962	1962	0
47	20231116	185700	130536788	1962	1962	1962	1962	0
48	20231116	185600	130536788	1962	1962	1962	1962	0
49	20231116	185500	130536788	1962	1962	1962	1962	0
50	20231116	185400	130536788	1962	1962	1962	1962	0
51	20231116	185300	130536788	1962	1962	1962	1962	0
52	20231116	185200	130536788	1962	1962	1962	1962	0
53	20231116	185100	130536788	1962	1962	1962	1962	0
54	20231116	185000	130536788	1962	1962	1962	1962	0
55	20231116	184900	130536788	1962	1962	1962	1962	0
56	20231116	184800	130536788	1962	1962	1962	1962	0
57	20231116	184700	130536788	1962	1962	1962	1962	0
58	20231116	184600	130536788	1962	1962	1962	1962	0
59	20231116	184500	130536788	1962	1962	1962	1962	0
60	20231116	184400	130536788	1962	1962	1962	1962	0
61	20231116	184300	130536788	1962	1962	1962	1962	0
62	20231116	184200	130536788	1962	1962	1962	1962	1250
63	20231116	184100	130536788	1962	1962	1962	1962	0
64	20231116	184000	130536788	1962	1962	1962	1962	0
65	20231116	183900	130536788	1962	1962	1962	1962	0
66	20231116	183800	130536788	1962	1962	1962	1962	0
67	20231116	183700	130536788	1962	1962	1962	1962	0
68	20231116	183600	130536788	1962	1962	1962	1962	0
69	20231116	183500	130536788	1962	1962	1962	1962	0
70	20231116	183400	130536788	1962	1962	1962	1962	0
71	20231116	183300	130536788	1962	1962	1962	1962	0
72	20231116	183200	130536788	1962	1962	1962	1962	0
73	20231116	183100	130536788	1962	1962	1962	1962	0
74	20231116	183000	130536788	1962	1962	1962	1962	0
75	20231116	182900	130536788	1962	1962	1962	1962	0
76	20231116	182800	130536788	1962	1962	1962	1962	0
77	20231116	182700	130536788	1962	1962	1962	1962	0
78	20231116	182600	130536788	1962	1962	1962	1962	0
79	20231116	182500	130536788	1962	1962	1962	1962	0
80	20231116	182400	130536788	1962	1962	1962	1962	0
81	20231116	182300	130536788	1962	1962	1962	1962	0
82	20231116	182200	130536788	1962	1962	1962	1962	0
83	20231116	182100	130536788	1962	1962	1962	1962	0
84	20231116	182000	130536788	1962	1962	1962	1962	0
85	20231116	181900	130536788	1962	1962	1962	1962	0
86	20231116	181800	130536788	1962	1962	1962	1962	0
87	20231116	181700	130536788	1962	1962	1962	1962	0
88	20231116	181600	130536788	1962	1962	1962	1962	0
89	20231116	181500	130536788	1962	1962	1962	1962	0
90	20231116	181400	130536788	1962	1962	1962	1962	0
91	20231116	181300	130536788	1962	1962	1962	1962	0
92	20231116	181200	130536788	1962	1962	1962	1962	1250
93	20231116	181100	130536788	1962	1962	1962	1962	0
94	20231116	181000	130536788	1962	1962	1962	1962	0
95	20231116	180900	130536788	1962	1962	1962	1962	0
96	20231116	180800	130536788	1962	1962	1962	1962	0
97	20231116	180700	130536788	1962	1962	1962	1962	0
98	20231116	180600	130536788	1962	1962	1962	1962	0
99	20231116	180500	130536788	1962	1962	1962	1962	0
100	20231116	180400	130536788	1962	1962	1962	1962	0
101	20231116	180300	130536788	1962	1962	1962	1962	0
102	20231116	180200	130536788	1962	1962	1962	1962	0
103	20231116	180100	130536788	1962	1962	1962	1962	0
104	20231116	180000	130536788	1962	1962	1962	1962	0
105	20231116	175900	130536788	1962	1962	1962	1962	0
106	20231116	175800	130536788	1962	1962	1962	1962	0
107	20231116	175700	130536788	1962	1962	1962	1962	0
108	20231116	175600	130536788	1962	1962	1962	1962	0
109	20231116	175500	130536788	1962	1962	1962	1962	0
110	20231116	175400	130536788	1962	1962	1962	1962	0
111	20231116	175300	130536788	1962	1962	1962	1962	0
112	20231116	175200	130536788	1962	1962	1962	1962	0
113	20231116	175100	130536788	1962	1962	1962	1962	0
114	20231116	175000	130536788	1962	1962	1962	1962	0
115	20231116	174900	130536788	1962	1962	1962	1962	0
116	20231116	174800	130536788	1962	1962	1962	1962	0
117	20231116	174700	130536788	1962	1962	1962	1962	0
118	20231116	174600	130536788	1962	1962	1962	1962	0
119	20231116	174500	130536788	1962	1962	1962	1962	0
120	20231116	174400	130536788	1962	1962	1962	1962	0
121	20231116	174300	130536788	1962	1962	1962	1962	0
122	20231116	174200	130536788	1962	1962	1962	1962	1250
123	20231116	174100	130536788	1962	1962	1962	1962	0
124	20231116	174000	130536788	1962	1962	1962	1962	0
125	20231116	173900	130536788	1962	1962	1962	1962	0
126	20231116	173800	130536788	1962	1962	1962	1962	0
127	20231116	173700	130536788	1962	1962	1962	1962	0
128	20231116	173600	130536788	1962	1962	1962	1962	0
129	20231116	173500	130536788	1962	1962	1962	1962	0
130	20231116	173400	130536788	1962	1962	1962	1962	0
131	20231116	173300	130536788	1962	1962	1962	1962	0
132	20231116	173200	130536788	1962	1962	1962	1962	0
133	20231116	173100	130536788	1962	1962	1962	1962	0
134	20231116	173000	130536788	1962	1962	1962	1962	0
135	20231116	172900	130536788	1962	1962	1962	1962	0
136	20231116	172800	130536788	1962	1962	1962	1962	0
137	20231116	172700	130536788	1962	1962	1962	1962	0
138	20231116	172600	130536788	1962	1962	1962	1962	0
139	20231116	172500	130536788	1962	1962	1962	1962	0
140	20231116	172400	130536788	1962	1962	1962	1962	0
141	20231116	172300	130536788	1962	1962	1962	1962	0
142	20231116	172200	130536788	1962	1962	1962	1962	0
143	20231116	172100	130536788	1962	1962	1962	1962	0
144	20231116	172000	130536788	1962	1962	1962	1962	0
145	20231116	171900	130536788	1962	1962	1962	1962	0
146	20231116	171800	130536788	1962	1962	1962	1962	0
147	20231116	171700	130536788	1962	1962	1962	1962	0
148	20231116	171600	130536788	1962	1962	1962	1962	0
149	20231116	171500	130536788	1962	1962	1962	1962	0
150	20231116	171400	130536788	1962	1962	1962	1962	0
151	20231116	171300	130536788	1962	1962	1962	1962	0
152	20231116	171200	130536788	1962	1962	1962	1962	1250
153	20231116	171100	130536788	1962	1962	1962	1962	0
154	20231116	171000	130536788	1962	1962	1962	1962	0
155	20231116	170900	130536788	1962	1962	1962	1962	0
156	20231116	170800	130536788	1962	1962	1962	1962	0
157	20231116	170700	130536788	1962	1962	1962	1962	0
158	20231116	170600	130536788	1962	1962	1962	1962	0
159	20231116	170500	130536788	1962	1962	1962	1962	0
160	20231116	170400	130536788	1962	1962	1962	1962	0
161	20231116	170300	130536788	1962	1962	1962	1962	0
162	20231116	170200	130536788	1962	1962	1962	1962	0
163	20231116	170100	130536788	1962	1962	1962	1962	0
164	20231116	170000	130536788	1962	1962	1962	1962	0
165	20231116	165900	130536788	1962	1962	1962	1962	0
166	20231116	165800	130536788	1962	1962	1962	1962	0
167	20231116	165700	130536788	1962	1962	1962	1962	0
168	20231116	165600	130536788	1962	1962	1962	1962	0
169	20231116	165500	130536788	1962	1962	1962	1962	0
170	20231116	165400	130536788	1962	1962	1962	1962	0
171	20231116	165300	130536788	1962	1962	1962	1962	0
172	20231116	165200	130536788	1962	1962	1962	1962	0
173	20231116	165100	130536788	1962	1962	1962	1962	0
174	20231116	165000	130536788	1962	1962	1962	1962	0
175	20231116	164900	130536788	1962	1962	1962	1962	0
176	20231116	164800	130536788	1962	1962	1962	1962	0
177	20231116	164700	130536788	1962	1962	1962	1962	0
178	20231116	164600	130536788	1962	1962	1962	1962	0
179	20231116	164500	130536788	1962	1962	1962	1962	0
180	20231116	164400	130536788	1962	1962	1962	1962	0
181	20231116	164300	130536788	1962	1962	1962	1962	0
182	20231116	164200	130536788	1962	1962	1962	1962	1250
183	20231116	164100	130536788	1962	1962	1962	1962	0
184	20231116	164000	130536788	1962	1962	1962	1962	0
185	20231116	163900	130536788	1962	1962	1962	1962	0
186	20231116	163800	130536788	1962	1962	1962	1962	0
187	20231116	163700	130536788	1962	1962	1962	1962	0
188	20231116	163600	130536788	1962	1962	1962	1962	0
189	20231116	163500	130536788	1962	1962	1962	1962	0
190	20231116	163400	130536788	1962	1962	1962	1962	0
191	20231116	163300	130536788	1962	1962	1962	1962	0
192	20231116	163200	130536788	1962	1962	1962	1962	0
193	20231116	163100	130536788	1962	1962	1962	1962	0
194	20231116	163000	130536788	1962	1962	1962	1962	1250
195	20231116	162900	128084288	1970	1970	1970	1970	0
196	20231116	162800	128084288	1970	1970	1970	1970	0
197	20231116	162700	128084288	1970	1970	1970	1970	0
198	20231116	162600	128084288	1970	1970	1970	1970	0
199	20231116	162500	128084288	1970	1970	1970	1970	0
200	20231116	162400	128084288	1970	1970	1970	1970	0
201	20231116	162300	128084288	1970	1970	1970	1970	0
202	20231116	162200	128084288	1970	1970	1970	1970	0
203	20231116	162100	128084288	1970	1970	1970	1970	0
204	20231116	162000	128084288	1970	1970	1970	1970	0
205	20231116	161900	128084288	1970	1970	1970	1970	0
206	20231116	161800	128084288	1970	1970	1970	1970	0
207	20231116	161700	128084288	1970	1970	1970	1970	0
208	20231116	161600	128084288	1970	1970	1970	1970	0
209	20231116	161500	128084288	1970	1970	1970	1970	0
210	20231116	161400	128084288	1970	1970	1970	1970	0
211	20231116	161300	128084288	1970	1970	1970	1970	0
212	20231116	161200	128084288	1970	1970	1970	1970	0
213	20231116	161100	128084288	1970	1970	1970	1970	0
214	20231116	161000	128084288	1970	1970	1970	1970	8
215	20231116	160900	128068528	1972	1972	1972	1972	0
216	20231116	160800	128068528	1972	1972	1972	1972	0
217	20231116	160700	128068528	1972	1972	1972	1972	0
218	20231116	160600	128068528	1972	1972	1972	1972	0
219	20231116	160500	128068528	1972	1971	1972	1971	18
220	20231116	160400	128033046	1971	1962	1971	1962	946
221	20231116	160300	126174319	1962	1962	1962	1962	0
222	20231116	160200	126174319	1962	1961	1962	1961	21719
223	20231116	160100	83561646	1962	1962	1962	1962	0
224	20231116	160000	83561646	1962	1962	1962	1962	0
225	20231116	155900	83561646	1962	1962	1962	1962	0
226	20231116	155800	83561646	1962	1962	1962	1962	0
227	20231116	155700	83561646	1962	1962	1962	1962	0
228	20231116	155600	83561646	1962	1962	1962	1962	0
229	20231116	155500	83561646	1962	1962	1962	1962	0
230	20231116	155400	83561646	1962	1962	1962	1962	0
231	20231116	155300	83561646	1962	1962	1962	1962	0
232	20231116	155200	83561646	1962	1962	1962	1962	0
233	20231116	155100	83561646	1962	1962	1962	1962	0
234	20231116	155000	83561646	1962	1962	1962	1962	0
235	20231116	154900	83561646	1962	1962	1962	1962	0
236	20231116	154800	83561646	1962	1962	1962	1962	0
237	20231116	154700	83561646	1962	1962	1962	1962	0
238	20231116	154600	83561646	1962	1962	1962	1962	0
239	20231116	154500	83561646	1962	1962	1962	1962	0
240	20231116	154400	83561646	1962	1962	1962	1962	0
241	20231116	154300	83561646	1962	1962	1962	1962	0
242	20231116	154200	83561646	1962	1962	1962	1962	0
243	20231116	154100	83561646	1962	1962	1962	1962	0
244	20231116	154000	83561646	1962	1962	1962	1962	0
245	20231116	153900	83561646	1962	1962	1962	1962	0
246	20231116	153800	83561646	1962	1962	1962	1962	0
247	20231116	153700	83561646	1962	1962	1962	1962	0
248	20231116	153600	83561646	1962	1962	1962	1962	0
249	20231116	153500	83561646	1962	1962	1962	1962	0
250	20231116	153400	83561646	1962	1962	1962	1962	0
251	20231116	153300	83561646	1962	1962	1962	1962	0
252	20231116	153200	83561646	1962	1962	1962	1962	0
253	20231116	153100	83561646	1962	1962	1962	1962	0
254	20231116	153000	83561646	1962	1962	1962	1962	0
255	20231116	152900	83561646	1962	1962	1962	1962	0
256	20231116	152800	83561646	1962	1962	1962	1962	0
257	20231116	152700	83561646	1962	1962	1962	1962	9
258	20231116	152600	83543988	1961	1961	1961	1961	18
259	20231116	152500	83508690	1957	1957	1957	1957	0
260	20231116	152400	83508690	1957	1957	1957	1957	0
261	20231116	152300	83508690	1957	1957	1957	1957	0
262	20231116	152200	83508690	1957	1957	1957	1957	0
263	20231116	152100	83508690	1957	1957	1957	1957	0
264	20231116	152000	83508690	1957	1957	1957	1957	0
265	20231116	151900	83508690	1957	1957	1957	1957	0
266	20231116	151800	83508690	1957	1957	1957	1957	0
267	20231116	151700	83508690	1957	1959	1962	1950	71
268	20231116	151600	83369656	1950	1949	1961	1949	21
269	20231116	151500	83328515	1945	1945	1945	1945	0
270	20231116	151400	83328515	1945	1945	1945	1945	0
271	20231116	151300	83328515	1945	1945	1945	1945	7
272	20231116	151200	83314900	1945	1945	1945	1945	51
273	20231116	151100	83215705	1945	1945	1945	1945	9
274	20231116	151000	83198200	1945	1945	1945	1945	9
275	20231116	150900	83180695	1945	1945	1961	1945	205
276	20231116	150800	82778957	1960	1960	1960	1960	0
277	20231116	150700	82778957	1960	1960	1960	1960	0
278	20231116	150600	82778957	1960	1960	1960	1960	0
279	20231116	150500	82778957	1960	1960	1960	1960	0
280	20231116	150400	82778957	1960	1960	1960	1960	0
281	20231116	150300	82778957	1960	1960	1960	1960	0
282	20231116	150200	82778957	1960	1960	1960	1960	0
283	20231116	150100	82778957	1960	1945	1960	1945	14
284	20231116	150000	82751532	1960	1960	1960	1960	0
285	20231116	145900	82751532	1960	1960	1960	1960	0
286	20231116	145800	82751532	1960	1960	1960	1960	0
287	20231116	145700	82751532	1960	1960	1960	1960	0
288	20231116	145600	82751532	1960	1960	1960	1960	0
289	20231116	145500	82751532	1960	1960	1960	1960	0
290	20231116	145400	82751532	1960	1945	1960	1945	7
291	20231116	145300	82737827	1960	1960	1960	1960	0
292	20231116	145200	82737827	1960	1960	1960	1960	0
293	20231116	145100	82737827	1960	1960	1960	1960	0
294	20231116	145000	82737827	1960	1960	1960	1960	0
295	20231116	144900	82737827	1960	1960	1960	1960	0
296	20231116	144800	82737827	1960	1960	1960	1960	0
297	20231116	144700	82737827	1960	1960	1960	1960	0
298	20231116	144600	82737827	1960	1943	1960	1943	2
299	20231116	144500	82733924	1940	1940	1940	1940	0
300	20231116	144400	82733924	1940	1940	1940	1940	0
301	20231116	144300	82733924	1940	1940	1940	1940	0
302	20231116	144200	82733924	1940	1940	1940	1940	0
303	20231116	144100	82733924	1940	1940	1940	1940	0
304	20231116	144000	82733924	1940	1940	1940	1940	0
305	20231116	143900	82733924	1940	1947	1947	1940	170
306	20231116	143800	82403604	1956	1956	1956	1956	0
307	20231116	143700	82403604	1956	1956	1956	1956	0
308	20231116	143600	82403604	1956	1956	1956	1956	0
309	20231116	143500	82403604	1956	1956	1956	1956	0
310	20231116	143400	82403604	1956	1956	1956	1956	0
311	20231116	143300	82403604	1956	1950	1957	1950	33
312	20231116	143200	82339188	1947	1947	1947	1947	0
313	20231116	143100	82339188	1947	1947	1947	1947	0
314	20231116	143000	82339188	1947	1947	1947	1947	20
315	20231116	142900	82300248	1961	1947	1961	1947	28
316	20231116	142800	82245463	1947	1947	1947	1947	7
317	20231116	142700	82231834	1948	1948	1948	1948	208
318	20231116	142600	81826650	1948	1948	1948	1948	2
319	20231116	142500	81822754	1947	1951	1951	1947	22
320	20231116	142400	81779836	1962	1954	1962	1954	56
321	20231116	142300	81670260	1962	1947	1962	1947	67
322	20231116	142200	81539579	1962	1962	1962	1962	0
323	20231116	142100	81539579	1962	1962	1962	1962	0
324	20231116	142000	81539579	1962	1962	1962	1962	0
325	20231116	141900	81539579	1962	1962	1962	1962	0
326	20231116	141800	81539579	1962	1947	1962	1947	500
327	20231116	141700	80561049	1947	1947	1947	1947	0
328	20231116	141600	80561049	1947	1947	1947	1947	1
329	20231116	141500	80559102	1944	1944	1944	1944	0
330	20231116	141400	80559102	1944	1944	1944	1944	0
331	20231116	141300	80559102	1944	1944	1944	1944	0
332	20231116	141200	80559102	1944	1944	1944	1944	0
333	20231116	141100	80559102	1944	1944	1944	1944	10
334	20231116	141000	80539662	1955	1955	1955	1955	0
335	20231116	140900	80539662	1955	1955	1955	1955	0
336	20231116	140800	80539662	1955	1947	1955	1947	20
337	20231116	140700	80500581	1944	1941	1944	1941	489
338	20231116	140600	79550071	1941	1941	1941	1941	0
339	20231116	140500	79550071	1941	1941	1941	1941	0
340	20231116	140400	79550071	1941	1941	1941	1941	0
341	20231116	140300	79550071	1941	1941	1941	1941	0
342	20231116	140200	79550071	1941	1941	1941	1941	0
343	20231116	140100	79550071	1941	1941	1941	1941	0
344	20231116	140000	79550071	1941	1941	1941	1941	0
345	20231116	135900	79550071	1941	1941	1941	1941	0
346	20231116	135800	79550071	1941	1941	1941	1941	11
347	20231116	135700	79528720	1941	1941	1941	1941	489
348	20231116	135600	78579571	1941	1941	1941	1941	0
349	20231116	135500	78579571	1941	1941	1941	1941	15
350	20231116	135400	78550456	1941	1941	1941	1941	48
351	20231116	135300	78457288	1941	1941	1941	1941	10
352	20231116	135200	78437878	1941	1941	1941	1941	0
353	20231116	135100	78437878	1941	1941	1941	1941	0
354	20231116	135000	78437878	1941	1941	1941	1941	0
355	20231116	134900	78437878	1941	1941	1941	1941	0
356	20231116	134800	78437878	1941	1941	1941	1941	0
357	20231116	134700	78437878	1941	1941	1941	1941	0
358	20231116	134600	78437878	1941	1941	1941	1941	0
359	20231116	134500	78437878	1941	1941	1941	1941	0
360	20231116	134400	78437878	1941	1941	1941	1941	10
361	20231116	134300	78418468	1944	1944	1944	1944	47
362	20231116	134200	78327100	1944	1944	1944	1944	0
363	20231116	134100	78327100	1944	1944	1944	1944	0
364	20231116	134000	78327100	1944	1944	1944	1944	0
365	20231116	133900	78327100	1944	1944	1944	1944	0
366	20231116	133800	78327100	1944	1944	1944	1944	0
367	20231116	133700	78327100	1944	1948	1948	1944	5
368	20231116	133600	78317364	1948	1948	1948	1948	0
369	20231116	133500	78317364	1948	1948	1948	1948	0
370	20231116	133400	78317364	1948	1948	1948	1948	20
371	20231116	133300	78278404	1955	1955	1955	1955	0
372	20231116	133200	78278404	1955	1955	1955	1955	0
373	20231116	133100	78278404	1955	1955	1955	1955	0
374	20231116	133000	78278404	1955	1955	1955	1955	0
375	20231116	132900	78278404	1955	1955	1955	1955	0
376	20231116	132800	78278404	1955	1955	1955	1955	0
377	20231116	132700	78278404	1955	1955	1955	1955	0
378	20231116	132600	78278404	1955	1955	1955	1955	0
379	20231116	132500	78278404	1955	1951	1955	1951	2999
380	20231116	132400	72415758	1954	1954	1954	1954	0
381	20231116	132300	72415758	1954	1954	1954	1954	0
382	20231116	132200	72415758	1954	1954	1954	1954	0
383	20231116	132100	72415758	1954	1954	1954	1954	0
384	20231116	132000	72415758	1954	1954	1954	1954	0
385	20231116	131900	72415758	1954	1954	1954	1954	0
386	20231116	131800	72415758	1954	1954	1954	1954	0
387	20231116	131700	72415758	1954	1954	1954	1954	0
388	20231116	131600	72415758	1954	1954	1954	1954	0
389	20231116	131500	72415758	1954	1948	1954	1948	36
390	20231116	131400	72345508	1949	1949	1949	1949	0
391	20231116	131300	72345508	1949	1949	1949	1949	0
392	20231116	131200	72345508	1949	1949	1949	1949	0
393	20231116	131100	72345508	1949	1949	1949	1949	0
394	20231116	131000	72345508	1949	1949	1949	1949	0
395	20231116	130900	72345508	1949	1949	1949	1949	0
396	20231116	130800	72345508	1949	1949	1949	1949	0
397	20231116	130700	72345508	1949	1949	1949	1949	0
398	20231116	130600	72345508	1949	1949	1949	1949	0
399	20231116	130500	72345508	1949	1949	1949	1949	0
400	20231116	130400	72345508	1949	1949	1949	1949	0
401	20231116	130300	72345508	1949	1949	1949	1949	0
402	20231116	130200	72345508	1949	1949	1949	1949	0
403	20231116	130100	72345508	1949	1949	1949	1949	0
404	20231116	130000	72345508	1949	1947	1949	1947	513
405	20231116	125900	71345673	1949	1949	1949	1949	0
406	20231116	125800	71345673	1949	1949	1949	1949	0
407	20231116	125700	71345673	1949	1947	1949	1947	2
408	20231116	125600	71341777	1947	1950	1950	1947	18
409	20231116	125500	71306698	1950	1950	1950	1950	5
410	20231116	125400	71296948	1953	1950	1953	1950	12
411	20231116	125300	71273545	1952	1950	1952	1950	5
412	20231116	125200	71263787	1954	1954	1954	1954	0
413	20231116	125100	71263787	1954	1954	1954	1954	0
414	20231116	125000	71263787	1954	1954	1954	1954	0
415	20231116	124900	71263787	1954	1954	1954	1954	0
416	20231116	124800	71263787	1954	1954	1954	1954	0
417	20231116	124700	71263787	1954	1954	1954	1954	0
418	20231116	124600	71263787	1954	1954	1954	1954	0
419	20231116	124500	71263787	1954	1954	1954	1954	0
420	20231116	124400	71263787	1954	1954	1954	1954	0
421	20231116	124300	71263787	1954	1954	1954	1954	0
422	20231116	124200	71263787	1954	1954	1954	1954	0
423	20231116	124100	71263787	1954	1954	1954	1954	0
424	20231116	124000	71263787	1954	1954	1954	1954	0
425	20231116	123900	71263787	1954	1954	1954	1954	0
426	20231116	123800	71263787	1954	1954	1954	1954	0
427	20231116	123700	71263787	1954	1954	1954	1954	0
428	20231116	123600	71263787	1954	1954	1954	1954	0
429	20231116	123500	71263787	1954	1954	1954	1954	0
430	20231116	123400	71263787	1954	1954	1954	1954	0
431	20231116	123300	71263787	1954	1950	1954	1950	38
432	20231116	123200	71189665	1947	1947	1947	1947	0
433	20231116	123100	71189665	1947	1947	1947	1947	0
434	20231116	123000	71189665	1947	1947	1947	1947	0
435	20231116	122900	71189665	1947	1947	1947	1947	0
436	20231116	122800	71189665	1947	1947	1947	1947	0
437	20231116	122700	71189665	1947	1947	1947	1947	1
438	20231116	122600	71187718	1954	1944	1954	1944	46
439	20231116	122500	71098013	1954	1954	1954	1954	0
440	20231116	122400	71098013	1954	1954	1954	1954	0
441	20231116	122300	71098013	1954	1954	1954	1954	0
442	20231116	122200	71098013	1954	1954	1954	1954	0
443	20231116	122100	71098013	1954	1954	1954	1954	0
444	20231116	122000	71098013	1954	1944	1954	1944	420
445	20231116	121900	70280467	1945	1945	1945	1945	0
446	20231116	121800	70280467	1945	1941	1945	1941	13
447	20231116	121700	70255214	1942	1942	1942	1942	9
448	20231116	121600	70237736	1945	1945	1945	1945	0
449	20231116	121500	70237736	1945	1945	1945	1945	0
450	20231116	121400	70237736	1945	1944	1945	1944	38
451	20231116	121300	70163840	1941	1940	1946	1940	882
452	20231116	121200	68452482	1941	1941	1941	1941	0
453	20231116	121100	68452482	1941	1941	1941	1941	0
454	20231116	121000	68452482	1941	1941	1941	1941	0
455	20231116	120900	68452482	1941	1941	1941	1941	0
456	20231116	120800	68452482	1941	1941	1941	1941	1
457	20231116	120700	68450541	1946	1946	1946	1946	0
458	20231116	120600	68450541	1946	1937	1946	1937	2
459	20231116	120500	68446658	1934	1934	1934	1934	1
460	20231116	120400	68444724	1934	1934	1934	1934	1098
461	20231116	120300	66321192	1931	1931	1931	1931	0
462	20231116	120200	66321192	1931	1931	1931	1931	500
463	20231116	120100	65355692	1932	1932	1932	1932	0
464	20231116	120000	65355692	1932	1932	1932	1932	7
465	20231116	115900	65342168	1931	1931	1931	1931	0
466	20231116	115800	65342168	1931	1931	1931	1931	0
467	20231116	115700	65342168	1931	1931	1931	1931	0
468	20231116	115600	65342168	1931	1931	1931	1931	0
469	20231116	115500	65342168	1931	1931	1931	1931	200
470	20231116	115400	64955968	1933	1933	1933	1933	0
471	20231116	115300	64955968	1933	1933	1933	1933	3
472	20231116	115200	64950169	1930	1930	1930	1930	1
473	20231116	115100	64948239	1931	1931	1931	1931	0
474	20231116	115000	64948239	1931	1931	1931	1931	1
475	20231116	114900	64946308	1935	1935	1935	1935	0
476	20231116	114800	64946308	1935	1942	1942	1935	1102
477	20231116	114700	62813890	1939	1930	1949	1930	1030
478	20231116	114600	60823263	1924	1924	1924	1924	0
479	20231116	114500	60823263	1924	1924	1924	1924	201
480	20231116	114400	60436539	1927	1927	1927	1927	0
481	20231116	114300	60436539	1927	1927	1927	1927	0
482	20231116	114200	60436539	1927	1927	1927	1927	1
483	20231116	114100	60434612	1927	1927	1927	1927	1
484	20231116	114000	60432685	1925	1925	1925	1925	10
485	20231116	113900	60413435	1932	1932	1932	1932	0
486	20231116	113800	60413435	1932	1925	1932	1925	25
487	20231116	113700	60365192	1931	1931	1931	1931	0
488	20231116	113600	60365192	1931	1918	1931	1918	4
489	20231116	113500	60357487	1918	1915	1918	1915	109
490	20231116	113400	60148744	1916	1916	1916	1916	0
491	20231116	113300	60148744	1916	1916	1916	1916	21
492	20231116	113200	60108508	1932	1919	1932	1919	12
493	20231116	113100	60085467	1918	1918	1918	1918	1
494	20231116	113000	60083549	1932	1919	1933	1916	1022
495	20231116	112900	58122264	1920	1924	1924	1920	781
496	20231116	112800	56622716	1933	1928	1933	1927	3
497	20231116	112700	56616928	1920	1920	1928	1920	13
498	20231116	112600	56591960	1920	1920	1920	1920	0
499	20231116	112500	56591960	1920	1920	1920	1920	9
500	20231116	112400	56574680	1929	1929	1929	1929	0
501	20231116	112300	56574680	1929	1919	1929	1919	3
502	20231116	112200	56568912	1922	1922	1922	1922	0
503	20231116	112100	56568912	1922	1922	1922	1922	0
504	20231116	112000	56568912	1922	1919	1929	1919	80
505	20231116	111900	56415071	1933	1922	1933	1919	1562
506	20231116	111800	53399351	1919	1913	1919	1910	24
507	20231116	111700	53353483	1913	1917	1920	1912	2230
508	20231116	111600	49087279	1917	1913	1923	1913	34
509	20231116	111500	49022135	1913	1916	1925	1913	15
510	20231116	111400	48993371	1919	1916	1926	1916	103
511	20231116	111300	48795024	1913	1907	1927	1907	152
512	20231116	111200	48504693	1910	1907	1910	1907	7
513	20231116	111100	48491332	1907	1901	1910	1901	26
514	20231116	111000	48441703	1898	1899	1910	1896	1591
515	20231116	110900	45425140	1899	1898	1899	1898	508
516	20231116	110800	44460948	1896	1898	1898	1896	21
517	20231116	110700	44421130	1899	1899	1899	1899	0
518	20231116	110600	44421130	1899	1899	1899	1899	1
519	20231116	110500	44419231	1897	1900	1900	1897	32
520	20231116	110400	44358521	1896	1896	1896	1896	0
521	20231116	110300	44358521	1896	1910	1910	1896	1104
522	20231116	110200	42265204	1903	1903	1903	1903	1
523	20231116	110100	42263301	1901	1901	1901	1901	0
524	20231116	110000	42263301	1901	1901	1901	1901	1
525	20231116	105900	42261400	1901	1901	1901	1901	0
526	20231116	105800	42261400	1901	1901	1901	1901	1
527	20231116	105700	42259499	1904	1904	1904	1904	4
528	20231116	105600	42251883	1904	1904	1904	1904	1
529	20231116	105500	42249979	1910	1902	1910	1902	2
530	20231116	105400	42246167	1902	1902	1902	1902	2
531	20231116	105300	42242363	1902	1903	1910	1902	34
532	20231116	105200	42177500	1903	1902	1903	1902	11
533	20231116	105100	42156572	1902	1902	1910	1902	213
534	20231116	105000	41749822	1902	1902	1902	1902	1
535	20231116	104900	41747920	1898	1897	1898	1897	1795
536	20231116	104800	38341310	1894	1909	1909	1894	2376
537	20231116	104700	33819842	1912	1911	1912	1911	16
538	20231116	104600	33789251	1911	1912	1912	1911	698
539	20231116	104500	32455357	1912	1920	1920	1911	5989
540	20231116	104400	21003923	1920	1934	1934	1920	2558
541	20231116	104300	16061241	1934	1947	1947	1934	1841
542	20231116	104200	12495134	1947	1947	1947	1947	0
543	20231116	104100	12495134	1947	1947	1947	1947	0
544	20231116	104000	12495134	1947	1947	1947	1947	1
545	20231116	103900	12493187	1947	1947	1947	1947	0
546	20231116	103800	12493187	1947	1947	1947	1947	0
547	20231116	103700	12493187	1947	1947	1947	1947	0
548	20231116	103600	12493187	1947	1947	1947	1947	0
549	20231116	103500	12493187	1947	1947	1947	1947	3
550	20231116	103400	12487346	1947	1946	1947	1946	2
551	20231116	103300	12483453	1946	1944	1946	1944	6
552	20231116	103200	12471780	1956	1944	1956	1944	30
553	20231116	103100	12413183	1944	1941	1956	1941	206
554	20231116	103000	12010343	1941	1941	1941	1941	5
555	20231116	102900	12000638	1941	1941	1941	1941	5
556	20231116	102800	11990933	1941	1941	1941	1941	7
557	20231116	102700	11977346	1941	1941	1941	1941	6
558	20231116	102600	11965700	1941	1941	1941	1941	7
559	20231116	102500	11952113	1941	1941	1941	1941	8
560	20231116	102400	11936585	1941	1941	1941	1941	6
561	20231116	102300	11924939	1941	1940	1941	1940	7
562	20231116	102200	11911358	1940	1940	1957	1940	18
563	20231116	102100	11876404	1940	1940	1940	1940	6
564	20231116	102000	11864764	1940	1935	1940	1935	4
565	20231116	101900	11857013	1935	1942	1943	1935	48
566	20231116	101800	11763921	1942	1942	1942	1942	6
567	20231116	101700	11752269	1942	1939	1950	1939	262
568	20231116	101600	11241440	1939	1938	1939	1938	5
569	20231116	101500	11231746	1964	1964	1964	1964	0
570	20231116	101400	11231746	1964	1964	1964	1964	763
571	20231116	101300	9733214	1965	1965	1965	1965	0
572	20231116	101200	9733214	1965	1965	1965	1965	0
573	20231116	101100	9733214	1965	1965	1965	1965	0
574	20231116	101000	9733214	1965	1965	1965	1965	0
575	20231116	100900	9733214	1965	1965	1965	1965	0
576	20231116	100800	9733214	1965	1951	1965	1951	11
577	20231116	100700	9711669	1884	1884	1884	1884	0
578	20231116	100600	9711669	1884	1884	1884	1884	0
579	20231116	100500	9711669	1884	1951	1951	1884	975
580	20231116	100400	7819690	1950	1950	1950	1950	0
581	20231116	100300	7819690	1950	1950	1950	1950	0
582	20231116	100200	7819690	1950	1950	1950	1950	0
583	20231116	100100	7819690	1950	1950	1950	1950	0
584	20231116	100000	7819690	1950	1950	1950	1950	4000