KissMeData/017900/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	190300	150463252	1934	1934	1934	1934	767
3	20231102	190200	150463252	1934	1934	1934	1934	0
4	20231102	190100	150463252	1934	1934	1934	1934	0
5	20231102	190000	150463252	1934	1934	1934	1934	0
6	20231102	185900	150463252	1934	1934	1934	1934	0
7	20231102	185800	150463252	1934	1934	1934	1934	0
8	20231102	185700	150463252	1934	1934	1934	1934	0
9	20231102	185600	150463252	1934	1934	1934	1934	0
10	20231102	185500	150463252	1934	1934	1934	1934	0
11	20231102	185400	150463252	1934	1934	1934	1934	0
12	20231102	185300	150463252	1934	1934	1934	1934	0
13	20231102	185200	150463252	1934	1934	1934	1934	0
14	20231102	185100	150463252	1934	1934	1934	1934	0
15	20231102	185000	150463252	1934	1934	1934	1934	0
16	20231102	184900	150463252	1934	1934	1934	1934	0
17	20231102	184800	150463252	1934	1934	1934	1934	0
18	20231102	184700	150463252	1934	1934	1934	1934	0
19	20231102	184600	150463252	1934	1934	1934	1934	0
20	20231102	184500	150463252	1934	1934	1934	1934	0
21	20231102	184400	150463252	1934	1934	1934	1934	0
22	20231102	184300	150463252	1934	1934	1934	1934	0
23	20231102	184200	150463252	1934	1934	1934	1934	0
24	20231102	184100	150463252	1934	1934	1934	1934	0
25	20231102	184000	150463252	1934	1934	1934	1934	0
26	20231102	183900	150463252	1934	1934	1934	1934	0
27	20231102	183800	150463252	1934	1934	1934	1934	0
28	20231102	183700	150463252	1934	1934	1934	1934	0
29	20231102	183600	150463252	1934	1934	1934	1934	0
30	20231102	183500	150463252	1934	1934	1934	1934	0
31	20231102	183400	150463252	1934	1934	1934	1934	0
32	20231102	183300	150463252	1934	1934	1934	1934	767
33	20231102	183200	150463252	1934	1934	1934	1934	0
34	20231102	183100	150463252	1934	1934	1934	1934	0
35	20231102	183000	150463252	1934	1934	1934	1934	0
36	20231102	182900	150463252	1934	1934	1934	1934	0
37	20231102	182800	150463252	1934	1934	1934	1934	0
38	20231102	182700	150463252	1934	1934	1934	1934	0
39	20231102	182600	150463252	1934	1934	1934	1934	0
40	20231102	182500	150463252	1934	1934	1934	1934	0
41	20231102	182400	150463252	1934	1934	1934	1934	0
42	20231102	182300	150463252	1934	1934	1934	1934	0
43	20231102	182200	150463252	1934	1934	1934	1934	0
44	20231102	182100	150463252	1934	1934	1934	1934	0
45	20231102	182000	150463252	1934	1934	1934	1934	0
46	20231102	181900	150463252	1934	1934	1934	1934	0
47	20231102	181800	150463252	1934	1934	1934	1934	0
48	20231102	181700	150463252	1934	1934	1934	1934	0
49	20231102	181600	150463252	1934	1934	1934	1934	0
50	20231102	181500	150463252	1934	1934	1934	1934	0
51	20231102	181400	150463252	1934	1934	1934	1934	0
52	20231102	181300	150463252	1934	1934	1934	1934	0
53	20231102	181200	150463252	1934	1934	1934	1934	0
54	20231102	181100	150463252	1934	1934	1934	1934	0
55	20231102	181000	150463252	1934	1934	1934	1934	0
56	20231102	180900	150463252	1934	1934	1934	1934	0
57	20231102	180800	150463252	1934	1934	1934	1934	0
58	20231102	180700	150463252	1934	1934	1934	1934	0
59	20231102	180600	150463252	1934	1934	1934	1934	0
60	20231102	180500	150463252	1934	1934	1934	1934	0
61	20231102	180400	150463252	1934	1934	1934	1934	0
62	20231102	180300	150463252	1934	1934	1934	1934	767
63	20231102	180200	150463252	1934	1934	1934	1934	0
64	20231102	180100	150463252	1934	1934	1934	1934	0
65	20231102	180000	150463252	1934	1934	1934	1934	0
66	20231102	175900	150463252	1934	1934	1934	1934	0
67	20231102	175800	150463252	1934	1934	1934	1934	0
68	20231102	175700	150463252	1934	1934	1934	1934	0
69	20231102	175600	150463252	1934	1934	1934	1934	0
70	20231102	175500	150463252	1934	1934	1934	1934	0
71	20231102	175400	150463252	1934	1934	1934	1934	0
72	20231102	175300	150463252	1934	1934	1934	1934	0
73	20231102	175200	150463252	1934	1934	1934	1934	0
74	20231102	175100	150463252	1934	1934	1934	1934	0
75	20231102	175000	150463252	1934	1934	1934	1934	0
76	20231102	174900	150463252	1934	1934	1934	1934	0
77	20231102	174800	150463252	1934	1934	1934	1934	0
78	20231102	174700	150463252	1934	1934	1934	1934	0
79	20231102	174600	150463252	1934	1934	1934	1934	0
80	20231102	174500	150463252	1934	1934	1934	1934	0
81	20231102	174400	150463252	1934	1934	1934	1934	0
82	20231102	174300	150463252	1934	1934	1934	1934	0
83	20231102	174200	150463252	1934	1934	1934	1934	0
84	20231102	174100	150463252	1934	1934	1934	1934	0
85	20231102	174000	150463252	1934	1934	1934	1934	0
86	20231102	173900	150463252	1934	1934	1934	1934	0
87	20231102	173800	150463252	1934	1934	1934	1934	0
88	20231102	173700	150463252	1934	1934	1934	1934	0
89	20231102	173600	150463252	1934	1934	1934	1934	0
90	20231102	173500	150463252	1934	1934	1934	1934	0
91	20231102	173400	150463252	1934	1934	1934	1934	0
92	20231102	173300	150463252	1934	1934	1934	1934	767
93	20231102	173200	150463252	1934	1934	1934	1934	0
94	20231102	173100	150463252	1934	1934	1934	1934	0
95	20231102	173000	150463252	1934	1934	1934	1934	0
96	20231102	172900	150463252	1934	1934	1934	1934	0
97	20231102	172800	150463252	1934	1934	1934	1934	0
98	20231102	172700	150463252	1934	1934	1934	1934	0
99	20231102	172600	150463252	1934	1934	1934	1934	0
100	20231102	172500	150463252	1934	1934	1934	1934	0
101	20231102	172400	150463252	1934	1934	1934	1934	0
102	20231102	172300	150463252	1934	1934	1934	1934	0
103	20231102	172200	150463252	1934	1934	1934	1934	0
104	20231102	172100	150463252	1934	1934	1934	1934	0
105	20231102	172000	150463252	1934	1934	1934	1934	0
106	20231102	171900	150463252	1934	1934	1934	1934	0
107	20231102	171800	150463252	1934	1934	1934	1934	0
108	20231102	171700	150463252	1934	1934	1934	1934	0
109	20231102	171600	150463252	1934	1934	1934	1934	0
110	20231102	171500	150463252	1934	1934	1934	1934	0
111	20231102	171400	150463252	1934	1934	1934	1934	0
112	20231102	171300	150463252	1934	1934	1934	1934	0
113	20231102	171200	150463252	1934	1934	1934	1934	0
114	20231102	171100	150463252	1934	1934	1934	1934	0
115	20231102	171000	150463252	1934	1934	1934	1934	0
116	20231102	170900	150463252	1934	1934	1934	1934	0
117	20231102	170800	150463252	1934	1934	1934	1934	0
118	20231102	170700	150463252	1934	1934	1934	1934	0
119	20231102	170600	150463252	1934	1934	1934	1934	0
120	20231102	170500	150463252	1934	1934	1934	1934	0
121	20231102	170400	150463252	1934	1934	1934	1934	0
122	20231102	170300	150463252	1934	1934	1934	1934	767
123	20231102	170200	150463252	1934	1934	1934	1934	0
124	20231102	170100	150463252	1934	1934	1934	1934	0
125	20231102	170000	150463252	1934	1934	1934	1934	0
126	20231102	165900	150463252	1934	1934	1934	1934	0
127	20231102	165800	150463252	1934	1934	1934	1934	0
128	20231102	165700	150463252	1934	1934	1934	1934	0
129	20231102	165600	150463252	1934	1934	1934	1934	0
130	20231102	165500	150463252	1934	1934	1934	1934	0
131	20231102	165400	150463252	1934	1934	1934	1934	0
132	20231102	165300	150463252	1934	1934	1934	1934	0
133	20231102	165200	150463252	1934	1934	1934	1934	0
134	20231102	165100	150463252	1934	1934	1934	1934	0
135	20231102	165000	150463252	1934	1934	1934	1934	0
136	20231102	164900	150463252	1934	1934	1934	1934	0
137	20231102	164800	150463252	1934	1934	1934	1934	0
138	20231102	164700	150463252	1934	1934	1934	1934	0
139	20231102	164600	150463252	1934	1934	1934	1934	0
140	20231102	164500	150463252	1934	1934	1934	1934	0
141	20231102	164400	150463252	1934	1934	1934	1934	0
142	20231102	164300	150463252	1934	1934	1934	1934	0
143	20231102	164200	150463252	1934	1934	1934	1934	0
144	20231102	164100	150463252	1934	1934	1934	1934	0
145	20231102	164000	150463252	1934	1934	1934	1934	0
146	20231102	163900	150463252	1934	1934	1934	1934	0
147	20231102	163800	150463252	1934	1934	1934	1934	0
148	20231102	163700	150463252	1934	1934	1934	1934	0
149	20231102	163600	150463252	1934	1934	1934	1934	0
150	20231102	163500	150463252	1934	1934	1934	1934	0
151	20231102	163400	150463252	1934	1934	1934	1934	0
152	20231102	163300	150463252	1934	1934	1934	1934	767
153	20231102	163200	150463252	1934	1934	1934	1934	0
154	20231102	163100	150463252	1934	1934	1934	1934	0
155	20231102	163000	150463252	1934	1934	1934	1934	0
156	20231102	162900	150463252	1934	1934	1934	1934	0
157	20231102	162800	150463252	1934	1934	1934	1934	0
158	20231102	162700	150463252	1934	1934	1934	1934	0
159	20231102	162600	150463252	1934	1934	1934	1934	0
160	20231102	162500	150463252	1934	1934	1934	1934	0
161	20231102	162400	150463252	1934	1934	1934	1934	0
162	20231102	162300	150463252	1934	1934	1934	1934	0
163	20231102	162200	150463252	1934	1934	1934	1934	0
164	20231102	162100	150463252	1934	1934	1934	1934	0
165	20231102	162000	150463252	1934	1934	1934	1934	0
166	20231102	161900	150463252	1934	1934	1934	1934	0
167	20231102	161800	150463252	1934	1934	1934	1934	0
168	20231102	161700	150463252	1934	1934	1934	1934	0
169	20231102	161600	150463252	1934	1934	1934	1934	0
170	20231102	161500	150463252	1934	1934	1934	1934	0
171	20231102	161400	150463252	1934	1934	1934	1934	0
172	20231102	161300	150463252	1934	1934	1934	1934	0
173	20231102	161200	150463252	1934	1934	1934	1934	0
174	20231102	161100	150463252	1934	1934	1934	1934	0
175	20231102	161000	150463252	1934	1934	1934	1934	0
176	20231102	160900	150463252	1934	1934	1934	1934	0
177	20231102	160800	150463252	1934	1934	1934	1934	0
178	20231102	160700	150463252	1934	1934	1934	1934	0
179	20231102	160600	150463252	1934	1934	1934	1934	0
180	20231102	160500	150463252	1934	1934	1934	1934	0
181	20231102	160400	150463252	1934	1934	1934	1934	0
182	20231102	160300	150463252	1934	1934	1934	1934	767
183	20231102	160200	150463252	1934	1934	1934	1934	0
184	20231102	160100	150463252	1934	1934	1934	1934	0
185	20231102	160000	150463252	1934	1934	1934	1934	0
186	20231102	155900	150463252	1934	1934	1934	1934	0
187	20231102	155800	150463252	1934	1934	1934	1934	0
188	20231102	155700	150463252	1934	1934	1934	1934	0
189	20231102	155600	150463252	1934	1934	1934	1934	0
190	20231102	155500	150463252	1934	1934	1934	1934	0
191	20231102	155400	150463252	1934	1934	1934	1934	0
192	20231102	155300	150463252	1934	1934	1934	1934	0
193	20231102	155200	150463252	1934	1934	1934	1934	0
194	20231102	155100	150463252	1934	1934	1934	1934	0
195	20231102	155000	150463252	1934	1934	1934	1934	0
196	20231102	154900	150463252	1934	1934	1934	1934	0
197	20231102	154800	150463252	1934	1934	1934	1934	0
198	20231102	154700	150463252	1934	1934	1934	1934	0
199	20231102	154600	150463252	1934	1934	1934	1934	0
200	20231102	154500	150463252	1934	1934	1934	1934	0
201	20231102	154400	150463252	1934	1934	1934	1934	0
202	20231102	154300	150463252	1934	1934	1934	1934	0
203	20231102	154200	150463252	1934	1934	1934	1934	0
204	20231102	154100	150463252	1934	1934	1934	1934	0
205	20231102	154000	150463252	1934	1934	1934	1934	0
206	20231102	153900	150463252	1934	1934	1934	1934	0
207	20231102	153800	150463252	1934	1934	1934	1934	0
208	20231102	153700	150463252	1934	1934	1934	1934	0
209	20231102	153600	150463252	1934	1934	1934	1934	0
210	20231102	153500	150463252	1934	1934	1934	1934	0
211	20231102	153400	150463252	1934	1934	1934	1934	0
212	20231102	153300	150463252	1934	1934	1934	1934	767
213	20231102	153200	150463252	1934	1934	1934	1934	0
214	20231102	153100	150463252	1934	1934	1934	1934	0
215	20231102	153000	150463252	1934	1934	1934	1934	767
216	20231102	152900	148979874	1935	1935	1935	1935	0
217	20231102	152800	148979874	1935	1935	1935	1935	0
218	20231102	152700	148979874	1935	1935	1935	1935	0
219	20231102	152600	148979874	1935	1935	1935	1935	0
220	20231102	152500	148979874	1935	1935	1935	1935	0
221	20231102	152400	148979874	1935	1935	1935	1935	0
222	20231102	152300	148979874	1935	1935	1935	1935	0
223	20231102	152200	148979874	1935	1935	1935	1935	0
224	20231102	152100	148979874	1935	1935	1935	1935	0
225	20231102	152000	148979874	1935	1935	1935	1935	0
226	20231102	151900	148979874	1935	1934	1935	1934	652
227	20231102	151800	147718867	1934	1934	1934	1934	1
228	20231102	151700	147716933	1931	1932	1934	1931	302
229	20231102	151600	147133665	1934	1933	1934	1931	301
230	20231102	151500	146552245	1934	1934	1935	1934	22
231	20231102	151400	146509696	1934	1934	1934	1933	3
232	20231102	151300	146503895	1935	1935	1935	1935	0
233	20231102	151200	146503895	1935	1935	1935	1935	0
234	20231102	151100	146503895	1935	1935	1935	1935	0
235	20231102	151000	146503895	1935	1935	1935	1935	1
236	20231102	150900	146501960	1934	1934	1934	1934	73
237	20231102	150800	146360778	1934	1934	1934	1934	0
238	20231102	150700	146360778	1934	1934	1934	1934	0
239	20231102	150600	146360778	1934	1934	1934	1934	0
240	20231102	150500	146360778	1934	1934	1934	1934	0
241	20231102	150400	146360778	1934	1934	1934	1934	0
242	20231102	150300	146360778	1934	1934	1934	1934	0
243	20231102	150200	146360778	1934	1934	1934	1934	1
244	20231102	150100	146358844	1934	1934	1934	1934	0
245	20231102	150000	146358844	1934	1934	1934	1934	0
246	20231102	145900	146358844	1934	1934	1934	1934	0
247	20231102	145800	146358844	1934	1934	1934	1934	2
248	20231102	145700	146354976	1932	1932	1932	1932	0
249	20231102	145600	146354976	1932	1932	1932	1932	80
250	20231102	145500	146200416	1934	1934	1934	1934	51
251	20231102	145400	146101782	1935	1935	1935	1935	0
252	20231102	145300	146101782	1935	1935	1935	1935	0
253	20231102	145200	146101782	1935	1935	1935	1935	1
254	20231102	145100	146099847	1933	1933	1933	1933	0
255	20231102	145000	146099847	1933	1933	1933	1933	72
256	20231102	144900	145960671	1933	1933	1933	1933	0
257	20231102	144800	145960671	1933	1932	1933	1932	101
258	20231102	144700	145765538	1933	1933	1933	1933	0
259	20231102	144600	145765538	1933	1934	1934	1933	55
260	20231102	144500	145659218	1934	1934	1934	1934	8
261	20231102	144400	145643746	1933	1933	1933	1933	100
262	20231102	144300	145450446	1936	1936	1936	1936	0
263	20231102	144200	145450446	1936	1936	1936	1936	0
264	20231102	144100	145450446	1936	1936	1936	1936	0
265	20231102	144000	145450446	1936	1936	1936	1936	0
266	20231102	143900	145450446	1936	1936	1936	1936	0
267	20231102	143800	145450446	1936	1936	1936	1936	0
268	20231102	143700	145450446	1936	1936	1936	1936	7
269	20231102	143600	145436894	1936	1936	1936	1936	0
270	20231102	143500	145436894	1936	1936	1936	1936	0
271	20231102	143400	145436894	1936	1936	1936	1936	0
272	20231102	143300	145436894	1936	1936	1936	1936	0
273	20231102	143200	145436894	1936	1936	1936	1936	0
274	20231102	143100	145436894	1936	1936	1936	1936	0
275	20231102	143000	145436894	1936	1936	1936	1936	0
276	20231102	142900	145436894	1936	1936	1936	1936	0
277	20231102	142800	145436894	1936	1936	1936	1936	0
278	20231102	142700	145436894	1936	1936	1936	1936	1
279	20231102	142600	145434958	1936	1936	1936	1936	2
280	20231102	142500	145431086	1936	1936	1936	1936	1
281	20231102	142400	145429150	1937	1937	1937	1937	1
282	20231102	142300	145427213	1932	1932	1932	1932	19
283	20231102	142200	145390505	1932	1932	1932	1932	0
284	20231102	142100	145390505	1932	1932	1932	1932	0
285	20231102	142000	145390505	1932	1932	1932	1932	0
286	20231102	141900	145390505	1932	1932	1932	1932	1
287	20231102	141800	145388573	1938	1934	1938	1932	4
288	20231102	141700	145380836	1932	1931	1938	1931	16
289	20231102	141600	145349904	1931	1935	1936	1930	2549
290	20231102	141500	140424424	1936	1936	1936	1936	339
291	20231102	141400	139768120	1936	1936	1936	1936	0
292	20231102	141300	139768120	1936	1938	1938	1936	118
293	20231102	141200	139539513	1939	1938	1939	1937	136
294	20231102	141100	139275846	1939	1939	1939	1939	0
295	20231102	141000	139275846	1939	1939	1939	1939	5
296	20231102	140900	139266151	1938	1938	1938	1938	1
297	20231102	140800	139264213	1940	1940	1940	1940	23
298	20231102	140700	139219593	1941	1941	1941	1941	0
299	20231102	140600	139219593	1941	1941	1941	1941	0
300	20231102	140500	139219593	1941	1941	1941	1941	0
301	20231102	140400	139219593	1941	1941	1941	1941	1
302	20231102	140300	139217652	1938	1941	1941	1938	3
303	20231102	140200	139211832	1938	1938	1938	1938	0
304	20231102	140100	139211832	1938	1938	1938	1938	1
305	20231102	140000	139209894	1938	1938	1938	1938	0
306	20231102	135900	139209894	1938	1939	1939	1938	16
307	20231102	135800	139178871	1940	1940	1940	1940	0
308	20231102	135700	139178871	1940	1940	1940	1940	0
309	20231102	135600	139178871	1940	1940	1940	1940	0
310	20231102	135500	139178871	1940	1940	1940	1940	0
311	20231102	135400	139178871	1940	1940	1940	1940	3
312	20231102	135300	139173051	1940	1940	1940	1940	4
313	20231102	135200	139165291	1940	1939	1940	1939	9
314	20231102	135100	139147832	1939	1938	1944	1938	9490
315	20231102	135000	120738976	1937	1936	1937	1936	2358
316	20231102	134900	116171611	1936	1934	1936	1934	5026
317	20231102	134800	106445653	1933	1933	1933	1933	0
318	20231102	134700	106445653	1933	1932	1933	1932	1631
319	20231102	134600	103293343	1931	1931	1931	1931	0
320	20231102	134500	103293343	1931	1931	1931	1931	0
321	20231102	134400	103293343	1931	1931	1931	1931	0
322	20231102	134300	103293343	1931	1931	1931	1931	0
323	20231102	134200	103293343	1931	1931	1931	1931	0
324	20231102	134100	103293343	1931	1931	1933	1931	15
325	20231102	134000	103264354	1933	1931	1933	1931	1414
326	20231102	133900	100532292	1931	1931	1931	1931	0
327	20231102	133800	100532292	1931	1931	1931	1931	600
328	20231102	133700	99373692	1931	1931	1931	1931	0
329	20231102	133600	99373692	1931	1931	1931	1931	0
330	20231102	133500	99373692	1931	1933	1933	1931	97
331	20231102	133400	99186193	1933	1933	1933	1933	0
332	20231102	133300	99186193	1933	1933	1933	1933	0
333	20231102	133200	99186193	1933	1933	1933	1933	0
334	20231102	133100	99186193	1933	1933	1933	1933	11
335	20231102	133000	99164930	1933	1933	1933	1933	34
336	20231102	132900	99099208	1933	1933	1933	1933	0
337	20231102	132800	99099208	1933	1933	1933	1933	0
338	20231102	132700	99099208	1933	1933	1933	1933	6
339	20231102	132600	99087610	1931	1933	1933	1931	2
340	20231102	132500	99083746	1931	1931	1931	1931	0
341	20231102	132400	99083746	1931	1931	1931	1931	0
342	20231102	132300	99083746	1931	1931	1931	1931	0
343	20231102	132200	99083746	1931	1931	1931	1931	1
344	20231102	132100	99081815	1933	1933	1933	1933	0
345	20231102	132000	99081815	1933	1933	1933	1933	0
346	20231102	131900	99081815	1933	1933	1933	1933	470
347	20231102	131800	98173305	1931	1931	1931	1931	0
348	20231102	131700	98173305	1931	1931	1931	1931	0
349	20231102	131600	98173305	1931	1931	1931	1931	0
350	20231102	131500	98173305	1931	1931	1931	1931	0
351	20231102	131400	98173305	1931	1931	1931	1931	0
352	20231102	131300	98173305	1931	1931	1931	1931	0
353	20231102	131200	98173305	1931	1931	1931	1931	0
354	20231102	131100	98173305	1931	1931	1931	1931	0
355	20231102	131000	98173305	1931	1931	1931	1931	0
356	20231102	130900	98173305	1931	1931	1931	1931	0
357	20231102	130800	98173305	1931	1931	1931	1931	0
358	20231102	130700	98173305	1931	1931	1931	1931	0
359	20231102	130600	98173305	1931	1931	1931	1931	0
360	20231102	130500	98173305	1931	1932	1932	1930	6000
361	20231102	130400	86589287	1934	1934	1934	1934	232
362	20231102	130300	86140599	1934	1934	1934	1934	0
363	20231102	130200	86140599	1934	1934	1934	1934	0
364	20231102	130100	86140599	1934	1934	1934	1934	0
365	20231102	130000	86140599	1934	1934	1934	1934	0
366	20231102	125900	86140599	1934	1934	1934	1934	0
367	20231102	125800	86140599	1934	1934	1934	1934	0
368	20231102	125700	86140599	1934	1934	1934	1934	0
369	20231102	125600	86140599	1934	1934	1934	1934	0
370	20231102	125500	86140599	1934	1934	1934	1934	0
371	20231102	125400	86140599	1934	1934	1934	1934	0
372	20231102	125300	86140599	1934	1934	1934	1934	5
373	20231102	125200	86130929	1934	1934	1934	1934	53
374	20231102	125100	86028427	1934	1934	1934	1934	0
375	20231102	125000	86028427	1934	1934	1934	1934	7
376	20231102	124900	86014889	1934	1934	1934	1934	0
377	20231102	124800	86014889	1934	1934	1935	1934	1628
378	20231102	124700	82866193	1933	1933	1933	1933	1017
379	20231102	124600	80900332	1933	1933	1933	1933	0
380	20231102	124500	80900332	1933	1933	1933	1933	0
381	20231102	124400	80900332	1933	1933	1933	1933	0
382	20231102	124300	80900332	1933	1933	1933	1933	6
383	20231102	124200	80888734	1933	1933	1933	1933	0
384	20231102	124100	80888734	1933	1933	1933	1933	0
385	20231102	124000	80888734	1933	1933	1933	1933	0
386	20231102	123900	80888734	1933	1933	1933	1933	0
387	20231102	123800	80888734	1933	1933	1933	1933	0
388	20231102	123700	80888734	1933	1933	1933	1933	0
389	20231102	123600	80888734	1933	1933	1933	1933	0
390	20231102	123500	80888734	1933	1933	1933	1933	0
391	20231102	123400	80888734	1933	1933	1933	1933	0
392	20231102	123300	80888734	1933	1933	1933	1933	0
393	20231102	123200	80888734	1933	1933	1933	1933	0
394	20231102	123100	80888734	1933	1933	1933	1933	0
395	20231102	123000	80888734	1933	1933	1933	1933	0
396	20231102	122900	80888734	1933	1933	1933	1933	0
397	20231102	122800	80888734	1933	1933	1933	1933	10
398	20231102	122700	80869404	1933	1933	1933	1933	0
399	20231102	122600	80869404	1933	1933	1933	1933	51
400	20231102	122500	80770821	1932	1932	1932	1932	0
401	20231102	122400	80770821	1932	1932	1932	1932	0
402	20231102	122300	80770821	1932	1932	1932	1932	0
403	20231102	122200	80770821	1932	1932	1932	1932	0
404	20231102	122100	80770821	1932	1932	1932	1932	0
405	20231102	122000	80770821	1932	1932	1932	1932	0
406	20231102	121900	80770821	1932	1932	1932	1932	0
407	20231102	121800	80770821	1932	1932	1932	1932	1
408	20231102	121700	80768889	1933	1933	1933	1933	0
409	20231102	121600	80768889	1933	1933	1933	1933	0
410	20231102	121500	80768889	1933	1933	1933	1933	0
411	20231102	121400	80768889	1933	1933	1933	1933	50
412	20231102	121300	80672239	1933	1933	1933	1933	479
413	20231102	121200	79746332	1933	1932	1933	1932	704
414	20231102	121100	78385729	1932	1932	1932	1932	0
415	20231102	121000	78385729	1932	1932	1932	1932	0
416	20231102	120900	78385729	1932	1932	1932	1932	0
417	20231102	120800	78385729	1932	1932	1932	1932	0
418	20231102	120700	78385729	1932	1932	1932	1932	0
419	20231102	120600	78385729	1932	1932	1932	1932	0
420	20231102	120500	78385729	1932	1932	1932	1932	1
421	20231102	120400	78383797	1932	1932	1932	1932	0
422	20231102	120300	78383797	1932	1932	1932	1932	0
423	20231102	120200	78383797	1932	1932	1932	1932	0
424	20231102	120100	78383797	1932	1932	1932	1932	1
425	20231102	120000	78381865	1932	1932	1932	1932	0
426	20231102	115900	78381865	1932	1932	1932	1932	1
427	20231102	115800	78379933	1931	1931	1931	1931	1
428	20231102	115700	78378002	1932	1932	1932	1932	9
429	20231102	115600	78360614	1931	1931	1931	1931	0
430	20231102	115500	78360614	1931	1931	1931	1931	0
431	20231102	115400	78360614	1931	1931	1931	1931	232
432	20231102	115300	77912622	1931	1931	1931	1931	0
433	20231102	115200	77912622	1931	1931	1931	1931	1
434	20231102	115100	77910691	1931	1931	1931	1930	225
435	20231102	115000	77476221	1931	1931	1931	1931	1
436	20231102	114900	77474290	1930	1930	1930	1930	1
437	20231102	114800	77472360	1931	1930	1931	1930	2
438	20231102	114700	77468499	1930	1930	1930	1930	1
439	20231102	114600	77466569	1930	1930	1930	1930	0
440	20231102	114500	77466569	1930	1930	1930	1930	0
441	20231102	114400	77466569	1930	1930	1930	1930	0
442	20231102	114300	77466569	1930	1930	1930	1930	0
443	20231102	114200	77466569	1930	1930	1931	1930	188
444	20231102	114100	77103543	1931	1933	1933	1931	742
445	20231102	114000	75670739	1931	1931	1931	1931	0
446	20231102	113900	75670739	1931	1931	1931	1931	0
447	20231102	113800	75670739	1931	1931	1931	1931	0
448	20231102	113700	75670739	1931	1931	1931	1931	0
449	20231102	113600	75670739	1931	1932	1932	1931	2
450	20231102	113500	75666876	1931	1931	1931	1931	0
451	20231102	113400	75666876	1931	1931	1931	1931	0
452	20231102	113300	75666876	1931	1931	1931	1931	0
453	20231102	113200	75666876	1931	1932	1932	1931	50
454	20231102	113100	75570277	1932	1932	1932	1932	76
455	20231102	113000	75423445	1932	1932	1932	1932	138
456	20231102	112900	75156829	1932	1933	1933	1932	52
457	20231102	112800	75056315	1932	1932	1932	1932	0
458	20231102	112700	75056315	1932	1932	1932	1932	0
459	20231102	112600	75056315	1932	1932	1932	1932	0
460	20231102	112500	75056315	1932	1932	1932	1932	1
461	20231102	112400	75054383	1931	1931	1931	1931	0
462	20231102	112300	75054383	1931	1931	1931	1931	0
463	20231102	112200	75054383	1931	1931	1931	1931	0
464	20231102	112100	75054383	1931	1931	1931	1931	0
465	20231102	112000	75054383	1931	1931	1931	1931	0
466	20231102	111900	75054383	1931	1931	1931	1931	0
467	20231102	111800	75054383	1931	1931	1931	1931	0
468	20231102	111700	75054383	1931	1931	1931	1931	0
469	20231102	111600	75054383	1931	1931	1931	1931	1
470	20231102	111500	75052452	1934	1934	1934	1934	5
471	20231102	111400	75042782	1931	1931	1931	1931	0
472	20231102	111300	75042782	1931	1931	1931	1931	0
473	20231102	111200	75042782	1931	1935	1935	1931	2
474	20231102	111100	75038916	1931	1931	1931	1931	0
475	20231102	111000	75038916	1931	1931	1931	1931	0
476	20231102	110900	75038916	1931	1931	1931	1931	0
477	20231102	110800	75038916	1931	1934	1934	1931	845
478	20231102	110700	73404689	1934	1934	1934	1934	0
479	20231102	110600	73404689	1934	1934	1934	1934	156
480	20231102	110500	73102985	1934	1934	1934	1934	0
481	20231102	110400	73102985	1934	1934	1934	1934	0
482	20231102	110300	73102985	1934	1934	1934	1934	0
483	20231102	110200	73102985	1934	1934	1934	1934	0
484	20231102	110100	73102985	1934	1934	1934	1934	0
485	20231102	110000	73102985	1934	1934	1934	1934	0
486	20231102	105900	73102985	1934	1934	1934	1934	0
487	20231102	105800	73102985	1934	1934	1934	1934	0
488	20231102	105700	73102985	1934	1934	1934	1934	1
489	20231102	105600	73101051	1934	1934	1934	1934	0
490	20231102	105500	73101051	1934	1934	1934	1934	0
491	20231102	105400	73101051	1934	1934	1934	1934	2
492	20231102	105300	73097183	1935	1935	1935	1935	0
493	20231102	105200	73097183	1935	1935	1935	1935	1
494	20231102	105100	73095248	1932	1932	1932	1932	0
495	20231102	105000	73095248	1932	1931	1932	1931	8
496	20231102	104900	73079793	1932	1932	1932	1932	0
497	20231102	104800	73079793	1932	1932	1932	1932	700
498	20231102	104700	71727393	1935	1935	1935	1935	0
499	20231102	104600	71727393	1935	1935	1935	1935	0
500	20231102	104500	71727393	1935	1935	1935	1935	0
501	20231102	104400	71727393	1935	1935	1935	1935	1
502	20231102	104300	71725458	1932	1932	1932	1932	0
503	20231102	104200	71725458	1932	1932	1932	1932	0
504	20231102	104100	71725458	1932	1932	1932	1932	0
505	20231102	104000	71725458	1932	1933	1935	1931	2557
506	20231102	103900	66782849	1931	1931	1931	1931	0
507	20231102	103800	66782849	1931	1931	1931	1931	0
508	20231102	103700	66782849	1931	1932	1932	1931	401
509	20231102	103600	66008118	1933	1933	1933	1933	984
510	20231102	103500	64106046	1933	1933	1933	1933	0
511	20231102	103400	64106046	1933	1933	1933	1933	0
512	20231102	103300	64106046	1933	1933	1933	1933	0
513	20231102	103200	64106046	1933	1933	1933	1933	0
514	20231102	103100	64106046	1933	1933	1933	1933	0
515	20231102	103000	64106046	1933	1933	1933	1933	200
516	20231102	102900	63719446	1933	1933	1933	1933	135
517	20231102	102800	63458491	1933	1933	1933	1933	0
518	20231102	102700	63458491	1933	1934	1934	1933	200
519	20231102	102600	63071692	1934	1934	1934	1934	1
520	20231102	102500	63069758	1935	1935	1935	1935	410
521	20231102	102400	62276408	1933	1933	1933	1933	2
522	20231102	102300	62272542	1935	1934	1935	1933	293
523	20231102	102200	61705880	1931	1931	1931	1931	2
524	20231102	102100	61702018	1931	1931	1931	1931	0
525	20231102	102000	61702018	1931	1931	1931	1931	2
526	20231102	101900	61698156	1931	1933	1935	1931	949
527	20231102	101800	59863501	1933	1933	1933	1933	201
528	20231102	101700	59474968	1926	1926	1926	1926	1
529	20231102	101600	59473042	1933	1932	1933	1932	300
530	20231102	101500	58893391	1933	1933	1933	1933	1
531	20231102	101400	58891458	1926	1933	1933	1926	2
532	20231102	101300	58887599	1926	1926	1926	1926	3
533	20231102	101200	58881821	1926	1926	1926	1926	9
534	20231102	101100	58864487	1926	1926	1926	1926	1
535	20231102	101000	58862561	1926	1926	1926	1926	553
536	20231102	100900	57797483	1926	1926	1926	1926	1
537	20231102	100800	57795557	1933	1933	1933	1933	1
538	20231102	100700	57793624	1926	1926	1926	1926	0
539	20231102	100600	57793624	1926	1926	1926	1926	0
540	20231102	100500	57793624	1926	1926	1926	1926	0
541	20231102	100400	57793624	1926	1926	1926	1926	0
542	20231102	100300	57793624	1926	1926	1926	1926	0
543	20231102	100200	57793624	1926	1926	1926	1926	0
544	20231102	100100	57793624	1926	1926	1926	1926	0
545	20231102	100000	57793624	1926	1926	1926	1926	0
546	20231102	095900	57793624	1926	1926	1926	1926	0
547	20231102	095800	57793624	1926	1926	1926	1926	0
548	20231102	095700	57793624	1926	1926	1926	1926	0
549	20231102	095600	57793624	1926	1927	1933	1926	207
550	20231102	095500	57394932	1926	1926	1926	1926	0
551	20231102	095400	57394932	1926	1926	1926	1926	1
552	20231102	095300	57393006	1936	1936	1936	1936	1
553	20231102	095200	57391070	1926	1926	1926	1926	1
554	20231102	095100	57389144	1937	1937	1937	1937	5
555	20231102	095000	57379459	1926	1926	1926	1926	1
556	20231102	094900	57377533	1926	1931	1934	1926	4200
557	20231102	094800	49262617	1931	1931	1931	1931	0
558	20231102	094700	49262617	1931	1931	1931	1931	50
559	20231102	094600	49166067	1931	1931	1931	1931	0
560	20231102	094500	49166067	1931	1931	1931	1931	0
561	20231102	094400	49166067	1931	1931	1931	1931	0
562	20231102	094300	49166067	1931	1931	1931	1931	2
563	20231102	094200	49162205	1932	1932	1932	1932	0
564	20231102	094100	49162205	1932	1932	1932	1932	0
565	20231102	094000	49162205	1932	1932	1932	1932	0
566	20231102	093900	49162205	1932	1932	1932	1932	0
567	20231102	093800	49162205	1932	1932	1932	1932	1
568	20231102	093700	49160273	1923	1925	1925	1923	1600
569	20231102	093600	46081669	1925	1925	1933	1925	3
570	20231102	093500	46075886	1925	1925	1925	1925	1
571	20231102	093400	46073961	1924	1924	1924	1924	0
572	20231102	093300	46073961	1924	1924	1924	1924	0
573	20231102	093200	46073961	1924	1924	1924	1924	0
574	20231102	093100	46073961	1924	1924	1924	1924	1
575	20231102	093000	46072037	1933	1929	1933	1924	65
576	20231102	092900	45946511	1929	1930	1930	1929	72
577	20231102	092800	45807606	1930	1930	1930	1930	0
578	20231102	092700	45807606	1930	1930	1930	1930	0
579	20231102	092600	45807606	1930	1932	1932	1930	543
580	20231102	092500	44759532	1930	1930	1930	1930	200
581	20231102	092400	44373532	1930	1932	1932	1930	3
582	20231102	092300	44367738	1933	1933	1933	1930	123
583	20231102	092200	44130279	1930	1937	1937	1930	101
584	20231102	092100	43934649	1930	1930	1930	1930	100
585	20231102	092000	43741649	1930	1933	1933	1930	444
586	20231102	091900	42884029	1933	1934	1934	1933	226
587	20231102	091800	42446946	1934	1934	1934	1934	0
588	20231102	091700	42446946	1934	1934	1934	1934	86
589	20231102	091600	42280622	1946	1947	1947	1931	106
590	20231102	091500	42075729	1932	1939	1939	1932	51
591	20231102	091400	41976847	1929	1926	1940	1926	4486
592	20231102	091300	33315973	1926	1917	1926	1917	5618
593	20231102	091200	22508879	1920	1921	1922	1917	97
594	20231102	091100	22322615	1917	1917	1917	1917	102
595	20231102	091000	22127081	1918	1926	1928	1918	3368
596	20231102	090900	15644221	1925	1917	1926	1917	1342
597	20231102	090800	13064109	1926	1926	1926	1926	1000
598	20231102	090700	11138109	1926	1918	1926	1917	391
599	20231102	090600	10388289	1927	1927	1927	1927	0
600	20231102	090500	10388289	1927	1927	1927	1927	0
601	20231102	090400	10388289	1927	1917	1927	1917	501
602	20231102	090300	9427862	1917	1929	1930	1917	502
603	20231102	090200	8465503	1930	1916	1930	1916	1597
604	20231102	090100	5405623	1931	1913	1931	1913	1229
605	20231102	090000	3051626	1910	1906	1910	1906	1601