KissMeData/084870/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	195300	193684797	1905	1905	1905	1905	2894
3	20231117	195200	193684797	1905	1905	1905	1905	0
4	20231117	195100	193684797	1905	1905	1905	1905	0
5	20231117	195000	193684797	1905	1905	1905	1905	0
6	20231117	194900	193684797	1905	1905	1905	1905	0
7	20231117	194800	193684797	1905	1905	1905	1905	0
8	20231117	194700	193684797	1905	1905	1905	1905	0
9	20231117	194600	193684797	1905	1905	1905	1905	0
10	20231117	194500	193684797	1905	1905	1905	1905	0
11	20231117	194400	193684797	1905	1905	1905	1905	0
12	20231117	194300	193684797	1905	1905	1905	1905	0
13	20231117	194200	193684797	1905	1905	1905	1905	0
14	20231117	194100	193684797	1905	1905	1905	1905	0
15	20231117	194000	193684797	1905	1905	1905	1905	0
16	20231117	193900	193684797	1905	1905	1905	1905	0
17	20231117	193800	193684797	1905	1905	1905	1905	0
18	20231117	193700	193684797	1905	1905	1905	1905	0
19	20231117	193600	193684797	1905	1905	1905	1905	0
20	20231117	193500	193684797	1905	1905	1905	1905	0
21	20231117	193400	193684797	1905	1905	1905	1905	0
22	20231117	193300	193684797	1905	1905	1905	1905	0
23	20231117	193200	193684797	1905	1905	1905	1905	0
24	20231117	193100	193684797	1905	1905	1905	1905	0
25	20231117	193000	193684797	1905	1905	1905	1905	0
26	20231117	192900	193684797	1905	1905	1905	1905	0
27	20231117	192800	193684797	1905	1905	1905	1905	0
28	20231117	192700	193684797	1905	1905	1905	1905	0
29	20231117	192600	193684797	1905	1905	1905	1905	0
30	20231117	192500	193684797	1905	1905	1905	1905	0
31	20231117	192400	193684797	1905	1905	1905	1905	0
32	20231117	192300	193684797	1905	1905	1905	1905	2894
33	20231117	192200	193684797	1905	1905	1905	1905	0
34	20231117	192100	193684797	1905	1905	1905	1905	0
35	20231117	192000	193684797	1905	1905	1905	1905	0
36	20231117	191900	193684797	1905	1905	1905	1905	0
37	20231117	191800	193684797	1905	1905	1905	1905	0
38	20231117	191700	193684797	1905	1905	1905	1905	0
39	20231117	191600	193684797	1905	1905	1905	1905	0
40	20231117	191500	193684797	1905	1905	1905	1905	0
41	20231117	191400	193684797	1905	1905	1905	1905	0
42	20231117	191300	193684797	1905	1905	1905	1905	0
43	20231117	191200	193684797	1905	1905	1905	1905	0
44	20231117	191100	193684797	1905	1905	1905	1905	0
45	20231117	191000	193684797	1905	1905	1905	1905	0
46	20231117	190900	193684797	1905	1905	1905	1905	0
47	20231117	190800	193684797	1905	1905	1905	1905	0
48	20231117	190700	193684797	1905	1905	1905	1905	0
49	20231117	190600	193684797	1905	1905	1905	1905	0
50	20231117	190500	193684797	1905	1905	1905	1905	0
51	20231117	190400	193684797	1905	1905	1905	1905	0
52	20231117	190300	193684797	1905	1905	1905	1905	0
53	20231117	190200	193684797	1905	1905	1905	1905	0
54	20231117	190100	193684797	1905	1905	1905	1905	0
55	20231117	190000	193684797	1905	1905	1905	1905	0
56	20231117	185900	193684797	1905	1905	1905	1905	0
57	20231117	185800	193684797	1905	1905	1905	1905	0
58	20231117	185700	193684797	1905	1905	1905	1905	0
59	20231117	185600	193684797	1905	1905	1905	1905	0
60	20231117	185500	193684797	1905	1905	1905	1905	0
61	20231117	185400	193684797	1905	1905	1905	1905	0
62	20231117	185300	193684797	1905	1905	1905	1905	2894
63	20231117	185200	193684797	1905	1905	1905	1905	0
64	20231117	185100	193684797	1905	1905	1905	1905	0
65	20231117	185000	193684797	1905	1905	1905	1905	0
66	20231117	184900	193684797	1905	1905	1905	1905	0
67	20231117	184800	193684797	1905	1905	1905	1905	0
68	20231117	184700	193684797	1905	1905	1905	1905	0
69	20231117	184600	193684797	1905	1905	1905	1905	0
70	20231117	184500	193684797	1905	1905	1905	1905	0
71	20231117	184400	193684797	1905	1905	1905	1905	0
72	20231117	184300	193684797	1905	1905	1905	1905	0
73	20231117	184200	193684797	1905	1905	1905	1905	0
74	20231117	184100	193684797	1905	1905	1905	1905	0
75	20231117	184000	193684797	1905	1905	1905	1905	0
76	20231117	183900	193684797	1905	1905	1905	1905	0
77	20231117	183800	193684797	1905	1905	1905	1905	0
78	20231117	183700	193684797	1905	1905	1905	1905	0
79	20231117	183600	193684797	1905	1905	1905	1905	0
80	20231117	183500	193684797	1905	1905	1905	1905	0
81	20231117	183400	193684797	1905	1905	1905	1905	0
82	20231117	183300	193684797	1905	1905	1905	1905	0
83	20231117	183200	193684797	1905	1905	1905	1905	0
84	20231117	183100	193684797	1905	1905	1905	1905	0
85	20231117	183000	193684797	1905	1905	1905	1905	0
86	20231117	182900	193684797	1905	1905	1905	1905	0
87	20231117	182800	193684797	1905	1905	1905	1905	0
88	20231117	182700	193684797	1905	1905	1905	1905	0
89	20231117	182600	193684797	1905	1905	1905	1905	0
90	20231117	182500	193684797	1905	1905	1905	1905	0
91	20231117	182400	193684797	1905	1905	1905	1905	0
92	20231117	182300	193684797	1905	1905	1905	1905	2894
93	20231117	182200	193684797	1905	1905	1905	1905	0
94	20231117	182100	193684797	1905	1905	1905	1905	0
95	20231117	182000	193684797	1905	1905	1905	1905	0
96	20231117	181900	193684797	1905	1905	1905	1905	0
97	20231117	181800	193684797	1905	1905	1905	1905	0
98	20231117	181700	193684797	1905	1905	1905	1905	0
99	20231117	181600	193684797	1905	1905	1905	1905	0
100	20231117	181500	193684797	1905	1905	1905	1905	0
101	20231117	181400	193684797	1905	1905	1905	1905	0
102	20231117	181300	193684797	1905	1905	1905	1905	0
103	20231117	181200	193684797	1905	1905	1905	1905	0
104	20231117	181100	193684797	1905	1905	1905	1905	0
105	20231117	181000	193684797	1905	1905	1905	1905	0
106	20231117	180900	193684797	1905	1905	1905	1905	0
107	20231117	180800	193684797	1905	1905	1905	1905	0
108	20231117	180700	193684797	1905	1905	1905	1905	0
109	20231117	180600	193684797	1905	1905	1905	1905	0
110	20231117	180500	193684797	1905	1905	1905	1905	0
111	20231117	180400	193684797	1905	1905	1905	1905	0
112	20231117	180300	193684797	1905	1905	1905	1905	0
113	20231117	180200	193684797	1905	1905	1905	1905	0
114	20231117	180100	193684797	1905	1905	1905	1905	0
115	20231117	180000	193684797	1905	1905	1905	1905	0
116	20231117	175900	193684797	1905	1905	1905	1905	0
117	20231117	175800	193684797	1905	1905	1905	1905	0
118	20231117	175700	193684797	1905	1905	1905	1905	0
119	20231117	175600	193684797	1905	1905	1905	1905	0
120	20231117	175500	193684797	1905	1905	1905	1905	0
121	20231117	175400	193684797	1905	1905	1905	1905	0
122	20231117	175300	193684797	1905	1905	1905	1905	2894
123	20231117	175200	193684797	1905	1905	1905	1905	0
124	20231117	175100	193684797	1905	1905	1905	1905	0
125	20231117	175000	193684797	1905	1905	1905	1905	0
126	20231117	174900	193684797	1905	1905	1905	1905	0
127	20231117	174800	193684797	1905	1905	1905	1905	0
128	20231117	174700	193684797	1905	1905	1905	1905	0
129	20231117	174600	193684797	1905	1905	1905	1905	0
130	20231117	174500	193684797	1905	1905	1905	1905	0
131	20231117	174400	193684797	1905	1905	1905	1905	0
132	20231117	174300	193684797	1905	1905	1905	1905	0
133	20231117	174200	193684797	1905	1905	1905	1905	0
134	20231117	174100	193684797	1905	1905	1905	1905	0
135	20231117	174000	193684797	1905	1905	1905	1905	0
136	20231117	173900	193684797	1905	1905	1905	1905	0
137	20231117	173800	193684797	1905	1905	1905	1905	0
138	20231117	173700	193684797	1905	1905	1905	1905	0
139	20231117	173600	193684797	1905	1905	1905	1905	0
140	20231117	173500	193684797	1905	1905	1905	1905	0
141	20231117	173400	193684797	1905	1905	1905	1905	0
142	20231117	173300	193684797	1905	1905	1905	1905	0
143	20231117	173200	193684797	1905	1905	1905	1905	0
144	20231117	173100	193684797	1905	1905	1905	1905	0
145	20231117	173000	193684797	1905	1905	1905	1905	0
146	20231117	172900	193684797	1905	1905	1905	1905	0
147	20231117	172800	193684797	1905	1905	1905	1905	0
148	20231117	172700	193684797	1905	1905	1905	1905	0
149	20231117	172600	193684797	1905	1905	1905	1905	0
150	20231117	172500	193684797	1905	1905	1905	1905	0
151	20231117	172400	193684797	1905	1905	1905	1905	0
152	20231117	172300	193684797	1905	1905	1905	1905	2894
153	20231117	172200	193684797	1905	1905	1905	1905	0
154	20231117	172100	193684797	1905	1905	1905	1905	0
155	20231117	172000	193684797	1905	1905	1905	1905	0
156	20231117	171900	193684797	1905	1905	1905	1905	0
157	20231117	171800	193684797	1905	1905	1905	1905	0
158	20231117	171700	193684797	1905	1905	1905	1905	0
159	20231117	171600	193684797	1905	1905	1905	1905	0
160	20231117	171500	193684797	1905	1905	1905	1905	0
161	20231117	171400	193684797	1905	1905	1905	1905	0
162	20231117	171300	193684797	1905	1905	1905	1905	0
163	20231117	171200	193684797	1905	1905	1905	1905	0
164	20231117	171100	193684797	1905	1905	1905	1905	0
165	20231117	171000	193684797	1905	1905	1905	1905	0
166	20231117	170900	193684797	1905	1905	1905	1905	0
167	20231117	170800	193684797	1905	1905	1905	1905	0
168	20231117	170700	193684797	1905	1905	1905	1905	0
169	20231117	170600	193684797	1905	1905	1905	1905	0
170	20231117	170500	193684797	1905	1905	1905	1905	0
171	20231117	170400	193684797	1905	1905	1905	1905	0
172	20231117	170300	193684797	1905	1905	1905	1905	0
173	20231117	170200	193684797	1905	1905	1905	1905	0
174	20231117	170100	193684797	1905	1905	1905	1905	0
175	20231117	170000	193684797	1905	1905	1905	1905	0
176	20231117	165900	193684797	1905	1905	1905	1905	0
177	20231117	165800	193684797	1905	1905	1905	1905	0
178	20231117	165700	193684797	1905	1905	1905	1905	0
179	20231117	165600	193684797	1905	1905	1905	1905	0
180	20231117	165500	193684797	1905	1905	1905	1905	0
181	20231117	165400	193684797	1905	1905	1905	1905	0
182	20231117	165300	193684797	1905	1905	1905	1905	2894
183	20231117	165200	193684797	1905	1905	1905	1905	0
184	20231117	165100	193684797	1905	1905	1905	1905	0
185	20231117	165000	193684797	1905	1905	1905	1905	0
186	20231117	164900	193684797	1905	1905	1905	1905	0
187	20231117	164800	193684797	1905	1905	1905	1905	0
188	20231117	164700	193684797	1905	1905	1905	1905	0
189	20231117	164600	193684797	1905	1905	1905	1905	0
190	20231117	164500	193684797	1905	1905	1905	1905	0
191	20231117	164400	193684797	1905	1905	1905	1905	0
192	20231117	164300	193684797	1905	1905	1905	1905	0
193	20231117	164200	193684797	1905	1905	1905	1905	0
194	20231117	164100	193684797	1905	1905	1905	1905	0
195	20231117	164000	193684797	1905	1905	1905	1905	0
196	20231117	163900	193684797	1905	1905	1905	1905	0
197	20231117	163800	193684797	1905	1905	1905	1905	0
198	20231117	163700	193684797	1905	1905	1905	1905	0
199	20231117	163600	193684797	1905	1905	1905	1905	0
200	20231117	163500	193684797	1905	1905	1905	1905	0
201	20231117	163400	193684797	1905	1905	1905	1905	0
202	20231117	163300	193684797	1905	1905	1905	1905	0
203	20231117	163200	193684797	1905	1905	1905	1905	0
204	20231117	163100	193684797	1905	1905	1905	1905	0
205	20231117	163000	193684797	1905	1905	1905	1905	0
206	20231117	162900	193684797	1905	1905	1905	1905	0
207	20231117	162800	193684797	1905	1905	1905	1905	0
208	20231117	162700	193684797	1905	1905	1905	1905	0
209	20231117	162600	193684797	1905	1905	1905	1905	0
210	20231117	162500	193684797	1905	1905	1905	1905	0
211	20231117	162400	193684797	1905	1905	1905	1905	0
212	20231117	162300	193684797	1905	1905	1905	1905	2894
213	20231117	162200	193684797	1905	1905	1905	1905	0
214	20231117	162100	193684797	1905	1905	1905	1905	0
215	20231117	162000	193684797	1905	1905	1905	1905	0
216	20231117	161900	193684797	1905	1905	1905	1905	0
217	20231117	161800	193684797	1905	1905	1905	1905	0
218	20231117	161700	193684797	1905	1905	1905	1905	0
219	20231117	161600	193684797	1905	1905	1905	1905	0
220	20231117	161500	193684797	1905	1905	1905	1905	0
221	20231117	161400	193684797	1905	1905	1905	1905	0
222	20231117	161300	193684797	1905	1905	1905	1905	0
223	20231117	161200	193684797	1905	1905	1905	1905	0
224	20231117	161100	193684797	1905	1905	1905	1905	0
225	20231117	161000	193684797	1905	1905	1905	1905	0
226	20231117	160900	193684797	1905	1905	1905	1905	0
227	20231117	160800	193684797	1905	1905	1905	1905	0
228	20231117	160700	193684797	1905	1905	1905	1905	0
229	20231117	160600	193684797	1905	1905	1905	1905	0
230	20231117	160500	193684797	1905	1905	1905	1905	0
231	20231117	160400	193684797	1905	1905	1905	1905	0
232	20231117	160300	193684797	1905	1905	1905	1905	0
233	20231117	160200	193684797	1905	1905	1905	1905	0
234	20231117	160100	193684797	1905	1905	1905	1905	0
235	20231117	160000	193684797	1905	1905	1905	1905	0
236	20231117	155900	193684797	1905	1905	1905	1905	0
237	20231117	155800	193684797	1905	1905	1905	1905	0
238	20231117	155700	193684797	1905	1905	1905	1905	0
239	20231117	155600	193684797	1905	1905	1905	1905	0
240	20231117	155500	193684797	1905	1905	1905	1905	0
241	20231117	155400	193684797	1905	1905	1905	1905	0
242	20231117	155300	193684797	1905	1905	1905	1905	2894
243	20231117	155200	193684797	1905	1905	1905	1905	0
244	20231117	155100	193684797	1905	1905	1905	1905	0
245	20231117	155000	193684797	1905	1905	1905	1905	0
246	20231117	154900	193684797	1905	1905	1905	1905	0
247	20231117	154800	193684797	1905	1905	1905	1905	0
248	20231117	154700	193684797	1905	1905	1905	1905	0
249	20231117	154600	193684797	1905	1905	1905	1905	0
250	20231117	154500	193684797	1905	1905	1905	1905	0
251	20231117	154400	193684797	1905	1905	1905	1905	0
252	20231117	154300	193684797	1905	1905	1905	1905	0
253	20231117	154200	193684797	1905	1905	1905	1905	0
254	20231117	154100	193684797	1905	1905	1905	1905	0
255	20231117	154000	193684797	1905	1905	1905	1905	0
256	20231117	153900	193684797	1905	1905	1905	1905	0
257	20231117	153800	193684797	1905	1905	1905	1905	0
258	20231117	153700	193684797	1905	1905	1905	1905	0
259	20231117	153600	193684797	1905	1905	1905	1905	0
260	20231117	153500	193684797	1905	1905	1905	1905	0
261	20231117	153400	193684797	1905	1905	1905	1905	0
262	20231117	153300	193684797	1905	1905	1905	1905	0
263	20231117	153200	193684797	1905	1905	1905	1905	0
264	20231117	153100	193684797	1905	1905	1905	1905	0
265	20231117	153000	193684797	1905	1905	1905	1905	2894
266	20231117	152900	188171727	1922	1922	1922	1922	0
267	20231117	152800	188171727	1922	1922	1922	1922	0
268	20231117	152700	188171727	1922	1922	1922	1922	0
269	20231117	152600	188171727	1922	1922	1922	1922	0
270	20231117	152500	188171727	1922	1922	1922	1922	0
271	20231117	152400	188171727	1922	1922	1922	1922	0
272	20231117	152300	188171727	1922	1922	1922	1922	0
273	20231117	152200	188171727	1922	1922	1922	1922	0
274	20231117	152100	188171727	1922	1922	1922	1922	0
275	20231117	152000	188171727	1922	1922	1922	1922	0
276	20231117	151900	188171727	1922	1912	1922	1906	168
277	20231117	151800	187850644	1914	1914	1914	1914	0
278	20231117	151700	187850644	1914	1913	1914	1913	20
279	20231117	151600	187812365	1912	1910	1912	1908	341
280	20231117	151500	187161561	1910	1910	1910	1910	0
281	20231117	151400	187161561	1910	1910	1910	1910	0
282	20231117	151300	187161561	1910	1910	1910	1910	25
283	20231117	151200	187113811	1910	1910	1910	1910	6
284	20231117	151100	187102351	1910	1908	1910	1908	359
285	20231117	151000	186417087	1909	1909	1909	1909	150
286	20231117	150900	186130737	1908	1908	1908	1908	15
287	20231117	150800	186102117	1908	1908	1908	1908	35
288	20231117	150700	186035337	1909	1908	1909	1908	29
289	20231117	150600	185979992	1908	1908	1908	1908	15
290	20231117	150500	185951372	1908	1909	1909	1908	476
291	20231117	150400	185042759	1909	1909	1909	1909	0
292	20231117	150300	185042759	1909	1908	1909	1908	104
293	20231117	150200	184844228	1909	1909	1909	1909	1
294	20231117	150100	184842319	1910	1910	1910	1910	0
295	20231117	150000	184842319	1910	1910	1910	1910	0
296	20231117	145900	184842319	1910	1910	1910	1910	14
297	20231117	145800	184815579	1910	1910	1910	1910	1
298	20231117	145700	184813669	1906	1906	1906	1906	149
299	20231117	145600	184529675	1906	1906	1906	1906	0
300	20231117	145500	184529675	1906	1906	1906	1906	525
301	20231117	145400	183529025	1906	1906	1906	1906	5
302	20231117	145300	183519495	1906	1905	1906	1905	5
303	20231117	145200	183509966	1904	1904	1904	1904	15
304	20231117	145100	183481406	1910	1910	1910	1910	0
305	20231117	145000	183481406	1910	1910	1910	1910	0
306	20231117	144900	183481406	1910	1910	1910	1910	0
307	20231117	144800	183481406	1910	1904	1910	1904	915
308	20231117	144700	181733846	1904	1907	1907	1904	900
309	20231117	144600	180020033	1910	1909	1910	1909	926
310	20231117	144500	178251399	1909	1909	1909	1909	1
311	20231117	144400	178249490	1909	1904	1909	1904	828
312	20231117	144300	176672957	1902	1902	1902	1902	15
313	20231117	144200	176644427	1901	1901	1901	1901	15
314	20231117	144100	176615912	1901	1901	1901	1901	72
315	20231117	144000	176479040	1901	1901	1901	1901	0
316	20231117	143900	176479040	1901	1901	1901	1901	15
317	20231117	143800	176450525	1901	1901	1901	1901	21
318	20231117	143700	176410604	1901	1901	1901	1901	355
319	20231117	143600	175735749	1901	1901	1901	1901	26
320	20231117	143500	175686323	1902	1902	1902	1902	0
321	20231117	143400	175686323	1902	1902	1902	1902	0
322	20231117	143300	175686323	1902	1906	1906	1902	3731
323	20231117	143200	168580234	1906	1906	1906	1906	0
324	20231117	143100	168580234	1906	1906	1906	1906	0
325	20231117	143000	168580234	1906	1906	1906	1906	15
326	20231117	142900	168551644	1906	1906	1906	1906	21
327	20231117	142800	168511618	1906	1906	1907	1906	641
328	20231117	142700	167289472	1906	1906	1906	1906	15
329	20231117	142600	167260882	1906	1906	1906	1906	0
330	20231117	142500	167260882	1906	1906	1906	1906	0
331	20231117	142400	167260882	1906	1906	1906	1906	15
332	20231117	142300	167232292	1906	1906	1906	1906	0
333	20231117	142200	167232292	1906	1906	1906	1906	0
334	20231117	142100	167232292	1906	1906	1906	1906	15
335	20231117	142000	167203702	1906	1906	1906	1906	0
336	20231117	141900	167203702	1906	1906	1906	1906	0
337	20231117	141800	167203702	1906	1906	1906	1906	15
338	20231117	141700	167175112	1906	1906	1906	1906	1
339	20231117	141600	167173206	1907	1907	1907	1907	0
340	20231117	141500	167173206	1907	1907	1907	1907	2
341	20231117	141400	167169392	1907	1907	1907	1907	0
342	20231117	141300	167169392	1907	1907	1907	1907	0
343	20231117	141200	167169392	1907	1906	1907	1906	25
344	20231117	141100	167121732	1905	1905	1905	1905	0
345	20231117	141000	167121732	1905	1905	1905	1905	22
346	20231117	140900	167079822	1905	1905	1905	1905	69
347	20231117	140800	166948377	1905	1905	1905	1905	0
348	20231117	140700	166948377	1905	1905	1905	1905	3
349	20231117	140600	166942662	1905	1905	1905	1905	15
350	20231117	140500	166914087	1905	1905	1905	1905	0
351	20231117	140400	166914087	1905	1905	1905	1905	0
352	20231117	140300	166914087	1905	1905	1905	1905	15
353	20231117	140200	166885512	1905	1905	1905	1905	0
354	20231117	140100	166885512	1905	1905	1905	1905	0
355	20231117	140000	166885512	1905	1905	1905	1905	15
356	20231117	135900	166856937	1905	1905	1905	1905	0
357	20231117	135800	166856937	1905	1905	1905	1905	0
358	20231117	135700	166856937	1905	1905	1905	1905	15
359	20231117	135600	166828362	1904	1904	1904	1904	145
360	20231117	135500	166552282	1904	1904	1904	1904	0
361	20231117	135400	166552282	1904	1904	1904	1904	15
362	20231117	135300	166523722	1904	1904	1904	1904	179
363	20231117	135200	166182906	1904	1903	1904	1903	383
364	20231117	135100	165454042	1902	1902	1902	1902	15
365	20231117	135000	165425512	1902	1902	1902	1902	12
366	20231117	134900	165402688	1902	1902	1902	1902	1000
367	20231117	134800	163500688	1902	1902	1902	1902	20
368	20231117	134700	163462648	1902	1902	1902	1902	23
369	20231117	134600	163418902	1904	1904	1904	1904	180
370	20231117	134500	163076182	1904	1904	1904	1904	0
371	20231117	134400	163076182	1904	1904	1904	1904	0
372	20231117	134300	163076182	1904	1904	1904	1904	0
373	20231117	134200	163076182	1904	1904	1904	1904	500
374	20231117	134100	162124182	1909	1909	1909	1909	1842
375	20231117	134000	158607804	1909	1909	1909	1909	0
376	20231117	133900	158607804	1909	1910	1910	1909	23
377	20231117	133800	158563894	1915	1915	1915	1915	31
378	20231117	133700	158504529	1915	1915	1915	1915	0
379	20231117	133600	158504529	1915	1915	1915	1915	0
380	20231117	133500	158504529	1915	1915	1915	1915	0
381	20231117	133400	158504529	1915	1915	1915	1915	0
382	20231117	133300	158504529	1915	1915	1915	1915	0
383	20231117	133200	158504529	1915	1915	1915	1915	0
384	20231117	133100	158504529	1915	1915	1915	1915	0
385	20231117	133000	158504529	1915	1915	1915	1915	0
386	20231117	132900	158504529	1915	1917	1917	1915	955
387	20231117	132800	156674877	1917	1917	1917	1917	100
388	20231117	132700	156483177	1917	1917	1917	1917	27
389	20231117	132600	156431418	1917	1917	1917	1917	0
390	20231117	132500	156431418	1917	1917	1917	1917	0
391	20231117	132400	156431418	1917	1917	1917	1917	15
392	20231117	132300	156402663	1917	1917	1917	1917	0
393	20231117	132200	156402663	1917	1917	1917	1917	1090
394	20231117	132100	154313133	1917	1917	1917	1917	297
395	20231117	132000	153743784	1917	1917	1917	1917	0
396	20231117	131900	153743784	1917	1917	1917	1917	0
397	20231117	131800	153743784	1917	1917	1917	1917	15
398	20231117	131700	153715029	1917	1917	1917	1917	0
399	20231117	131600	153715029	1917	1917	1917	1917	0
400	20231117	131500	153715029	1917	1917	1917	1917	16
401	20231117	131400	153684357	1917	1917	1917	1917	0
402	20231117	131300	153684357	1917	1917	1917	1917	0
403	20231117	131200	153684357	1917	1917	1917	1917	15
404	20231117	131100	153655602	1917	1917	1917	1917	0
405	20231117	131000	153655602	1917	1917	1917	1917	0
406	20231117	130900	153655602	1917	1917	1917	1917	15
407	20231117	130800	153626847	1917	1917	1917	1917	23
408	20231117	130700	153582756	1921	1921	1921	1921	0
409	20231117	130600	153582756	1921	1921	1921	1921	0
410	20231117	130500	153582756	1921	1921	1921	1921	15
411	20231117	130400	153553941	1921	1921	1921	1921	1
412	20231117	130300	153552020	1921	1917	1921	1917	21
413	20231117	130200	153511739	1915	1915	1915	1915	0
414	20231117	130100	153511739	1915	1911	1915	1911	66
415	20231117	130000	153385423	1911	1911	1911	1911	0
416	20231117	125900	153385423	1911	1911	1911	1911	646
417	20231117	125800	152150917	1911	1910	1911	1910	172
418	20231117	125700	151822228	1910	1909	1910	1909	131
419	20231117	125600	151572137	1909	1908	1909	1908	7
420	20231117	125500	151558780	1904	1904	1904	1904	0
421	20231117	125400	151558780	1904	1904	1904	1904	15
422	20231117	125300	151530220	1904	1904	1904	1904	0
423	20231117	125200	151530220	1904	1904	1904	1904	0
424	20231117	125100	151530220	1904	1904	1904	1904	247
425	20231117	125000	151059932	1904	1905	1906	1904	503
426	20231117	124900	150101444	1905	1903	1905	1903	488
427	20231117	124800	149171819	1904	1904	1904	1904	15
428	20231117	124700	149143259	1904	1904	1904	1904	57
429	20231117	124600	149034731	1904	1904	1904	1904	12
430	20231117	124500	149011883	1904	1902	1904	1901	1087
431	20231117	124400	146943329	1901	1901	1901	1901	199
432	20231117	124300	146565030	1902	1902	1902	1902	1
433	20231117	124200	146563128	1904	1904	1904	1904	0
434	20231117	124100	146563128	1904	1904	1904	1904	0
435	20231117	124000	146563128	1904	1903	1904	1903	73
436	20231117	123900	146424199	1902	1902	1902	1902	1
437	20231117	123800	146422297	1903	1905	1908	1901	3341
438	20231117	123700	140065991	1905	1905	1905	1905	23
439	20231117	123600	140022176	1907	1907	1907	1907	0
440	20231117	123500	140022176	1907	1907	1907	1907	0
441	20231117	123400	140022176	1907	1907	1907	1907	0
442	20231117	123300	140022176	1907	1907	1907	1907	0
443	20231117	123200	140022176	1907	1907	1907	1907	0
444	20231117	123100	140022176	1907	1907	1907	1907	9
445	20231117	123000	140005013	1907	1904	1907	1904	2067
446	20231117	122900	136066470	1904	1906	1906	1904	44
447	20231117	122800	135982684	1904	1907	1907	1904	113
448	20231117	122700	135767496	1908	1908	1908	1908	5
449	20231117	122600	135757956	1910	1909	1910	1909	1049
450	20231117	122500	133755414	1909	1907	1911	1904	698
451	20231117	122400	132424259	1908	1910	1910	1907	1391
452	20231117	122300	129770077	1911	1911	1911	1911	0
453	20231117	122200	129770077	1911	1911	1911	1911	1
454	20231117	122100	129768166	1911	1914	1914	1911	11
455	20231117	122000	129747128	1914	1917	1917	1914	1058
456	20231117	121900	127721055	1921	1919	1921	1915	587
457	20231117	121800	126595476	1919	1919	1919	1919	15
458	20231117	121700	126566691	1919	1919	1919	1919	0
459	20231117	121600	126566691	1919	1920	1920	1919	261
460	20231117	121500	126065572	1920	1922	1922	1920	1373
461	20231117	121400	123428443	1922	1922	1922	1922	0
462	20231117	121300	123428443	1922	1922	1922	1922	1
463	20231117	121200	123426521	1922	1923	1923	1921	468
464	20231117	121100	122527038	1923	1923	1923	1923	0
465	20231117	121000	122527038	1923	1923	1923	1923	21
466	20231117	120900	122486655	1923	1923	1923	1923	15
467	20231117	120800	122457810	1923	1923	1923	1923	0
468	20231117	120700	122457810	1923	1923	1923	1923	0
469	20231117	120600	122457810	1923	1926	1926	1923	591
470	20231117	120500	121320387	1927	1927	1927	1927	0
471	20231117	120400	121320387	1927	1927	1927	1927	38
472	20231117	120300	121247161	1927	1928	1928	1927	821
473	20231117	120200	119664338	1928	1928	1928	1928	0
474	20231117	120100	119664338	1928	1928	1928	1928	0
475	20231117	120000	119664338	1928	1929	1929	1928	784
476	20231117	115900	118152111	1929	1929	1929	1929	0
477	20231117	115800	118152111	1929	1929	1929	1929	0
478	20231117	115700	118152111	1929	1929	1929	1929	15
479	20231117	115600	118123176	1929	1929	1929	1929	0
480	20231117	115500	118123176	1929	1931	1931	1929	1628
481	20231117	115400	114981789	1933	1933	1933	1933	0
482	20231117	115300	114981789	1933	1933	1933	1933	0
483	20231117	115200	114981789	1933	1933	1933	1933	0
484	20231117	115100	114981789	1933	1933	1933	1933	0
485	20231117	115000	114981789	1933	1932	1933	1932	351
486	20231117	114900	114303408	1931	1931	1931	1931	0
487	20231117	114800	114303408	1931	1931	1931	1931	15
488	20231117	114700	114274443	1930	1930	1930	1930	0
489	20231117	114600	114274443	1930	1930	1930	1930	0
490	20231117	114500	114274443	1930	1929	1930	1929	343
491	20231117	114400	113612780	1930	1931	1931	1930	1635
492	20231117	114300	110456599	1932	1932	1932	1932	0
493	20231117	114200	110456599	1932	1932	1932	1932	0
494	20231117	114100	110456599	1932	1932	1932	1932	0
495	20231117	114000	110456599	1932	1931	1932	1931	266
496	20231117	113900	109942914	1932	1932	1932	1932	33
497	20231117	113800	109879158	1932	1932	1932	1932	0
498	20231117	113700	109879158	1932	1932	1932	1932	0
499	20231117	113600	109879158	1932	1932	1932	1932	15
500	20231117	113500	109850178	1932	1932	1932	1932	23
501	20231117	113400	109805742	1932	1932	1932	1932	0
502	20231117	113300	109805742	1932	1932	1932	1932	15
503	20231117	113200	109776762	1932	1932	1932	1932	0
504	20231117	113100	109776762	1932	1933	1933	1932	17
505	20231117	113000	109743915	1933	1937	1937	1933	1501
506	20231117	112900	106841455	1937	1945	1945	1937	6289
507	20231117	112800	94635060	1945	1945	1945	1945	0
508	20231117	112700	94635060	1945	1945	1945	1945	15
509	20231117	112600	94605885	1945	1945	1945	1945	0
510	20231117	112500	94605885	1945	1945	1945	1945	59
511	20231117	112400	94491130	1945	1945	1945	1945	15
512	20231117	112300	94461955	1945	1945	1945	1945	452
513	20231117	112200	93582815	1945	1945	1945	1945	114
514	20231117	112100	93361085	1945	1945	1945	1945	15
515	20231117	112000	93331910	1945	1945	1945	1945	0
516	20231117	111900	93331910	1945	1945	1945	1945	0
517	20231117	111800	93331910	1945	1945	1945	1945	15
518	20231117	111700	93302735	1945	1945	1945	1945	0
519	20231117	111600	93302735	1945	1945	1945	1945	0
520	20231117	111500	93302735	1945	1945	1945	1945	15
521	20231117	111400	93273560	1945	1945	1945	1945	0
522	20231117	111300	93273560	1945	1945	1945	1945	0
523	20231117	111200	93273560	1945	1945	1945	1945	15
524	20231117	111100	93244385	1945	1945	1945	1945	0
525	20231117	111000	93244385	1945	1945	1945	1945	0
526	20231117	110900	93244385	1945	1945	1945	1945	16
527	20231117	110800	93213265	1945	1945	1945	1945	66
528	20231117	110700	93084895	1945	1945	1945	1945	0
529	20231117	110600	93084895	1945	1945	1945	1945	15
530	20231117	110500	93055720	1945	1945	1945	1945	0
531	20231117	110400	93055720	1945	1945	1945	1945	23
532	20231117	110300	93010985	1945	1945	1945	1945	15
533	20231117	110200	92981810	1945	1945	1945	1945	0
534	20231117	110100	92981810	1945	1945	1945	1945	0
535	20231117	110000	92981810	1945	1945	1945	1945	114
536	20231117	105900	92760080	1947	1947	1947	1947	0
537	20231117	105800	92760080	1947	1947	1947	1947	0
538	20231117	105700	92760080	1947	1946	1947	1946	720
539	20231117	105600	91358513	1946	1947	1947	1946	800
540	20231117	105500	89801540	1947	1947	1947	1947	1
541	20231117	105400	89799593	1947	1947	1947	1947	16
542	20231117	105300	89768441	1947	1947	1947	1947	211
543	20231117	105200	89357624	1947	1947	1947	1947	0
544	20231117	105100	89357624	1947	1947	1947	1947	100
545	20231117	105000	89162924	1947	1947	1947	1947	1
546	20231117	104900	89160977	1946	1946	1946	1946	50
547	20231117	104800	89063677	1946	1946	1946	1946	15
548	20231117	104700	89034487	1946	1946	1946	1946	88
549	20231117	104600	88863239	1947	1947	1947	1947	0
550	20231117	104500	88863239	1947	1947	1947	1947	0
551	20231117	104400	88863239	1947	1950	1950	1947	1957
552	20231117	104300	85050323	1958	1958	1958	1958	0
553	20231117	104200	85050323	1958	1958	1958	1958	276
554	20231117	104100	84509915	1958	1958	1958	1958	0
555	20231117	104000	84509915	1958	1958	1958	1958	0
556	20231117	103900	84509915	1958	1958	1958	1958	15
557	20231117	103800	84480545	1958	1960	1960	1958	114
558	20231117	103700	84257253	1962	1962	1962	1962	0
559	20231117	103600	84257253	1962	1962	1962	1962	0
560	20231117	103500	84257253	1962	1962	1962	1962	0
561	20231117	103400	84257253	1962	1962	1962	1962	0
562	20231117	103300	84257253	1962	1962	1962	1962	416
563	20231117	103200	83441061	1962	1962	1962	1962	2
564	20231117	103100	83437137	1964	1964	1964	1964	0
565	20231117	103000	83437137	1964	1964	1964	1964	0
566	20231117	102900	83437137	1964	1964	1964	1964	0
567	20231117	102800	83437137	1964	1964	1964	1964	0
568	20231117	102700	83437137	1964	1964	1964	1964	0
569	20231117	102600	83437137	1964	1964	1964	1964	18
570	20231117	102500	83401785	1964	1964	1964	1964	0
571	20231117	102400	83401785	1964	1964	1964	1964	0
572	20231117	102300	83401785	1964	1964	1964	1964	0
573	20231117	102200	83401785	1964	1964	1964	1964	0
574	20231117	102100	83401785	1964	1962	1964	1962	244
575	20231117	102000	82922717	1962	1963	1963	1962	1594
576	20231117	101900	79793751	1963	1963	1963	1963	0
577	20231117	101800	79793751	1963	1963	1963	1963	15
578	20231117	101700	79764306	1963	1963	1963	1963	0
579	20231117	101600	79764306	1963	1967	1968	1963	230
580	20231117	101500	79312302	1963	1963	1963	1963	15
581	20231117	101400	79282857	1963	1963	1963	1963	0
582	20231117	101300	79282857	1963	1963	1963	1963	1
583	20231117	101200	79280894	1963	1963	1963	1963	45
584	20231117	101100	79192559	1967	1965	1967	1965	223
585	20231117	101000	78754131	1966	1966	1966	1966	0
586	20231117	100900	78754131	1966	1966	1966	1966	240
587	20231117	100800	78282291	1966	1966	1967	1966	174
588	20231117	100700	77940151	1967	1967	1967	1967	0
589	20231117	100600	77940151	1967	1963	1967	1963	114
590	20231117	100500	77715977	1962	1962	1962	1962	0
591	20231117	100400	77715977	1962	1962	1962	1962	0
592	20231117	100300	77715977	1962	1963	1963	1962	16
593	20231117	100200	77684573	1962	1962	1962	1962	23
594	20231117	100100	77639447	1967	1967	1967	1967	98
595	20231117	100000	77446681	1962	1962	1962	1962	16
596	20231117	095900	77415289	1962	1962	1962	1962	0
597	20231117	095800	77415289	1962	1962	1962	1962	80
598	20231117	095700	77258329	1963	1959	1963	1959	953
599	20231117	095600	75391202	1959	1955	1959	1955	1598
600	20231117	095500	72260859	1950	1950	1950	1950	0
601	20231117	095400	72260859	1950	1952	1955	1950	240
602	20231117	095300	71792377	1952	1951	1952	1951	71
603	20231117	095200	71653855	1950	1949	1950	1949	1412
604	20231117	095100	68900637	1949	1946	1949	1945	114
605	20231117	095000	68678514	1945	1945	1945	1945	0
606	20231117	094900	68678514	1945	1945	1945	1945	0
607	20231117	094800	68678514	1945	1945	1945	1945	16
608	20231117	094700	68647394	1945	1949	1950	1945	166
609	20231117	094600	68324380	1949	1951	1951	1949	201
610	20231117	094500	67932334	1951	1951	1951	1951	0
611	20231117	094400	67932334	1951	1951	1951	1951	8
612	20231117	094300	67916726	1954	1954	1954	1954	300
613	20231117	094200	67330526	1949	1949	1949	1949	257
614	20231117	094100	66829633	1955	1959	1959	1955	2955
615	20231117	094000	61043947	1958	1958	1958	1958	650
616	20231117	093900	59771247	1958	1959	1959	1958	5
617	20231117	093800	59761456	1959	1959	1959	1959	11
618	20231117	093700	59739907	1960	1962	1962	1958	9919
619	20231117	093600	40306272	1967	1971	1974	1967	2136
620	20231117	093500	36100858	1974	1976	1976	1974	1140
621	20231117	093400	33850250	1976	1976	1976	1976	0
622	20231117	093300	33850250	1976	1976	1976	1976	16
623	20231117	093200	33818634	1976	1976	1976	1976	131
624	20231117	093100	33559778	1977	1976	1977	1976	86
625	20231117	093000	33389801	1977	1977	1977	1977	225
626	20231117	092900	32944976	1977	1979	1979	1977	1000
627	20231117	092800	30967570	1979	1981	1981	1979	320
628	20231117	092700	30333768	1979	1979	1979	1979	16
629	20231117	092600	30302104	1979	1979	1979	1979	0
630	20231117	092500	30302104	1979	1979	1979	1979	0
631	20231117	092400	30302104	1979	1982	1982	1979	326
632	20231117	092300	29656146	1982	1982	1982	1982	1
633	20231117	092200	29654164	1982	1983	1983	1982	4
634	20231117	092100	29646235	1983	1983	1984	1982	198
635	20231117	092000	29253777	1984	1986	1986	1984	30
636	20231117	091900	29194247	1987	1988	1988	1987	239
637	20231117	091800	28719351	1988	1991	1991	1988	307
638	20231117	091700	28109020	1994	1994	1994	1989	1628
639	20231117	091600	24870372	1994	1990	1994	1990	583
640	20231117	091500	23709486	1988	1989	1992	1988	239
641	20231117	091400	23233944	1989	1988	1989	1988	454
642	20231117	091300	22330968	1988	1987	1988	1987	51
643	20231117	091200	22229581	1988	1990	1994	1987	1343
644	20231117	091100	19559795	1990	1981	1990	1981	840
645	20231117	091000	17893178	1980	1980	1980	1980	0
646	20231117	090900	17893178	1980	1971	1980	1971	4590
647	20231117	090800	8822361	1968	1968	1968	1968	0
648	20231117	090700	8822361	1968	1968	1968	1968	0
649	20231117	090600	8822361	1968	1961	1977	1961	694
650	20231117	090500	7453903	1961	1961	1967	1961	2036
651	20231117	090400	3456851	1961	1961	1961	1961	5
652	20231117	090300	3447046	1958	1961	1961	1958	155
653	20231117	090200	3143106	1961	1961	1961	1961	0
654	20231117	090100	3143106	1961	1959	1962	1959	165
655	20231117	090000	2819556	1959	1958	1959	1958	1146