KissMeData/133750/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	201900	181675764	1960	1960	1960	1960	4238
3	20241115	201800	181675764	1960	1960	1960	1960	0
4	20241115	201700	181675764	1960	1960	1960	1960	0
5	20241115	201600	181675764	1960	1960	1960	1960	0
6	20241115	201500	181675764	1960	1960	1960	1960	0
7	20241115	201400	181675764	1960	1960	1960	1960	0
8	20241115	201300	181675764	1960	1960	1960	1960	0
9	20241115	201200	181675764	1960	1960	1960	1960	0
10	20241115	201100	181675764	1960	1960	1960	1960	0
11	20241115	201000	181675764	1960	1960	1960	1960	0
12	20241115	200900	181675764	1960	1960	1960	1960	0
13	20241115	200800	181675764	1960	1960	1960	1960	0
14	20241115	200700	181675764	1960	1960	1960	1960	0
15	20241115	200600	181675764	1960	1960	1960	1960	0
16	20241115	200500	181675764	1960	1960	1960	1960	0
17	20241115	200400	181675764	1960	1960	1960	1960	0
18	20241115	200300	181675764	1960	1960	1960	1960	0
19	20241115	200200	181675764	1960	1960	1960	1960	0
20	20241115	200100	181675764	1960	1960	1960	1960	0
21	20241115	200000	181675764	1960	1960	1960	1960	0
22	20241115	195900	181675764	1960	1960	1960	1960	0
23	20241115	195800	181675764	1960	1960	1960	1960	0
24	20241115	195700	181675764	1960	1960	1960	1960	0
25	20241115	195600	181675764	1960	1960	1960	1960	0
26	20241115	195500	181675764	1960	1960	1960	1960	0
27	20241115	195400	181675764	1960	1960	1960	1960	0
28	20241115	195300	181675764	1960	1960	1960	1960	0
29	20241115	195200	181675764	1960	1960	1960	1960	0
30	20241115	195100	181675764	1960	1960	1960	1960	0
31	20241115	195000	181675764	1960	1960	1960	1960	0
32	20241115	194900	181675764	1960	1960	1960	1960	4238
33	20241115	194800	181675764	1960	1960	1960	1960	0
34	20241115	194700	181675764	1960	1960	1960	1960	0
35	20241115	194600	181675764	1960	1960	1960	1960	0
36	20241115	194500	181675764	1960	1960	1960	1960	0
37	20241115	194400	181675764	1960	1960	1960	1960	0
38	20241115	194300	181675764	1960	1960	1960	1960	0
39	20241115	194200	181675764	1960	1960	1960	1960	0
40	20241115	194100	181675764	1960	1960	1960	1960	0
41	20241115	194000	181675764	1960	1960	1960	1960	0
42	20241115	193900	181675764	1960	1960	1960	1960	0
43	20241115	193800	181675764	1960	1960	1960	1960	0
44	20241115	193700	181675764	1960	1960	1960	1960	0
45	20241115	193600	181675764	1960	1960	1960	1960	0
46	20241115	193500	181675764	1960	1960	1960	1960	0
47	20241115	193400	181675764	1960	1960	1960	1960	0
48	20241115	193300	181675764	1960	1960	1960	1960	0
49	20241115	193200	181675764	1960	1960	1960	1960	0
50	20241115	193100	181675764	1960	1960	1960	1960	0
51	20241115	193000	181675764	1960	1960	1960	1960	0
52	20241115	192900	181675764	1960	1960	1960	1960	0
53	20241115	192800	181675764	1960	1960	1960	1960	0
54	20241115	192700	181675764	1960	1960	1960	1960	0
55	20241115	192600	181675764	1960	1960	1960	1960	0
56	20241115	192500	181675764	1960	1960	1960	1960	0
57	20241115	192400	181675764	1960	1960	1960	1960	0
58	20241115	192300	181675764	1960	1960	1960	1960	0
59	20241115	192200	181675764	1960	1960	1960	1960	0
60	20241115	192100	181675764	1960	1960	1960	1960	0
61	20241115	192000	181675764	1960	1960	1960	1960	0
62	20241115	191900	181675764	1960	1960	1960	1960	4238
63	20241115	191800	181675764	1960	1960	1960	1960	0
64	20241115	191700	181675764	1960	1960	1960	1960	0
65	20241115	191600	181675764	1960	1960	1960	1960	0
66	20241115	191500	181675764	1960	1960	1960	1960	0
67	20241115	191400	181675764	1960	1960	1960	1960	0
68	20241115	191300	181675764	1960	1960	1960	1960	0
69	20241115	191200	181675764	1960	1960	1960	1960	0
70	20241115	191100	181675764	1960	1960	1960	1960	0
71	20241115	191000	181675764	1960	1960	1960	1960	0
72	20241115	190900	181675764	1960	1960	1960	1960	0
73	20241115	190800	181675764	1960	1960	1960	1960	0
74	20241115	190700	181675764	1960	1960	1960	1960	0
75	20241115	190600	181675764	1960	1960	1960	1960	0
76	20241115	190500	181675764	1960	1960	1960	1960	0
77	20241115	190400	181675764	1960	1960	1960	1960	0
78	20241115	190300	181675764	1960	1960	1960	1960	0
79	20241115	190200	181675764	1960	1960	1960	1960	0
80	20241115	190100	181675764	1960	1960	1960	1960	0
81	20241115	190000	181675764	1960	1960	1960	1960	0
82	20241115	185900	181675764	1960	1960	1960	1960	0
83	20241115	185800	181675764	1960	1960	1960	1960	0
84	20241115	185700	181675764	1960	1960	1960	1960	0
85	20241115	185600	181675764	1960	1960	1960	1960	0
86	20241115	185500	181675764	1960	1960	1960	1960	0
87	20241115	185400	181675764	1960	1960	1960	1960	0
88	20241115	185300	181675764	1960	1960	1960	1960	0
89	20241115	185200	181675764	1960	1960	1960	1960	0
90	20241115	185100	181675764	1960	1960	1960	1960	0
91	20241115	185000	181675764	1960	1960	1960	1960	0
92	20241115	184900	181675764	1960	1960	1960	1960	4238
93	20241115	184800	181675764	1960	1960	1960	1960	0
94	20241115	184700	181675764	1960	1960	1960	1960	0
95	20241115	184600	181675764	1960	1960	1960	1960	0
96	20241115	184500	181675764	1960	1960	1960	1960	0
97	20241115	184400	181675764	1960	1960	1960	1960	0
98	20241115	184300	181675764	1960	1960	1960	1960	0
99	20241115	184200	181675764	1960	1960	1960	1960	0
100	20241115	184100	181675764	1960	1960	1960	1960	0
101	20241115	184000	181675764	1960	1960	1960	1960	0
102	20241115	183900	181675764	1960	1960	1960	1960	0
103	20241115	183800	181675764	1960	1960	1960	1960	0
104	20241115	183700	181675764	1960	1960	1960	1960	0
105	20241115	183600	181675764	1960	1960	1960	1960	0
106	20241115	183500	181675764	1960	1960	1960	1960	0
107	20241115	183400	181675764	1960	1960	1960	1960	0
108	20241115	183300	181675764	1960	1960	1960	1960	0
109	20241115	183200	181675764	1960	1960	1960	1960	0
110	20241115	183100	181675764	1960	1960	1960	1960	0
111	20241115	183000	181675764	1960	1960	1960	1960	0
112	20241115	182900	181675764	1960	1960	1960	1960	0
113	20241115	182800	181675764	1960	1960	1960	1960	0
114	20241115	182700	181675764	1960	1960	1960	1960	0
115	20241115	182600	181675764	1960	1960	1960	1960	0
116	20241115	182500	181675764	1960	1960	1960	1960	0
117	20241115	182400	181675764	1960	1960	1960	1960	0
118	20241115	182300	181675764	1960	1960	1960	1960	0
119	20241115	182200	181675764	1960	1960	1960	1960	0
120	20241115	182100	181675764	1960	1960	1960	1960	0
121	20241115	182000	181675764	1960	1960	1960	1960	0
122	20241115	181900	181675764	1960	1960	1960	1960	4238
123	20241115	181800	181675764	1960	1960	1960	1960	0
124	20241115	181700	181675764	1960	1960	1960	1960	0
125	20241115	181600	181675764	1960	1960	1960	1960	0
126	20241115	181500	181675764	1960	1960	1960	1960	0
127	20241115	181400	181675764	1960	1960	1960	1960	0
128	20241115	181300	181675764	1960	1960	1960	1960	0
129	20241115	181200	181675764	1960	1960	1960	1960	0
130	20241115	181100	181675764	1960	1960	1960	1960	0
131	20241115	181000	181675764	1960	1960	1960	1960	0
132	20241115	180900	181675764	1960	1960	1960	1960	0
133	20241115	180800	181675764	1960	1960	1960	1960	0
134	20241115	180700	181675764	1960	1960	1960	1960	0
135	20241115	180600	181675764	1960	1960	1960	1960	0
136	20241115	180500	181675764	1960	1960	1960	1960	0
137	20241115	180400	181675764	1960	1960	1960	1960	0
138	20241115	180300	181675764	1960	1960	1960	1960	0
139	20241115	180200	181675764	1960	1960	1960	1960	0
140	20241115	180100	181675764	1960	1960	1960	1960	0
141	20241115	180000	181675764	1960	1960	1960	1960	0
142	20241115	175900	181675764	1960	1960	1960	1960	0
143	20241115	175800	181675764	1960	1960	1960	1960	0
144	20241115	175700	181675764	1960	1960	1960	1960	0
145	20241115	175600	181675764	1960	1960	1960	1960	0
146	20241115	175500	181675764	1960	1960	1960	1960	0
147	20241115	175400	181675764	1960	1960	1960	1960	0
148	20241115	175300	181675764	1960	1960	1960	1960	0
149	20241115	175200	181675764	1960	1960	1960	1960	0
150	20241115	175100	181675764	1960	1960	1960	1960	0
151	20241115	175000	181675764	1960	1960	1960	1960	0
152	20241115	174900	181675764	1960	1960	1960	1960	4238
153	20241115	174800	181675764	1960	1960	1960	1960	0
154	20241115	174700	181675764	1960	1960	1960	1960	0
155	20241115	174600	181675764	1960	1960	1960	1960	0
156	20241115	174500	181675764	1960	1960	1960	1960	0
157	20241115	174400	181675764	1960	1960	1960	1960	0
158	20241115	174300	181675764	1960	1960	1960	1960	0
159	20241115	174200	181675764	1960	1960	1960	1960	0
160	20241115	174100	181675764	1960	1960	1960	1960	0
161	20241115	174000	181675764	1960	1960	1960	1960	0
162	20241115	173900	181675764	1960	1960	1960	1960	0
163	20241115	173800	181675764	1960	1960	1960	1960	0
164	20241115	173700	181675764	1960	1960	1960	1960	0
165	20241115	173600	181675764	1960	1960	1960	1960	0
166	20241115	173500	181675764	1960	1960	1960	1960	0
167	20241115	173400	181675764	1960	1960	1960	1960	0
168	20241115	173300	181675764	1960	1960	1960	1960	0
169	20241115	173200	181675764	1960	1960	1960	1960	0
170	20241115	173100	181675764	1960	1960	1960	1960	0
171	20241115	173000	181675764	1960	1960	1960	1960	0
172	20241115	172900	181675764	1960	1960	1960	1960	0
173	20241115	172800	181675764	1960	1960	1960	1960	0
174	20241115	172700	181675764	1960	1960	1960	1960	0
175	20241115	172600	181675764	1960	1960	1960	1960	0
176	20241115	172500	181675764	1960	1960	1960	1960	0
177	20241115	172400	181675764	1960	1960	1960	1960	0
178	20241115	172300	181675764	1960	1960	1960	1960	0
179	20241115	172200	181675764	1960	1960	1960	1960	0
180	20241115	172100	181675764	1960	1960	1960	1960	0
181	20241115	172000	181675764	1960	1960	1960	1960	0
182	20241115	171900	181675764	1960	1960	1960	1960	4238
183	20241115	171800	181675764	1960	1960	1960	1960	0
184	20241115	171700	181675764	1960	1960	1960	1960	0
185	20241115	171600	181675764	1960	1960	1960	1960	0
186	20241115	171500	181675764	1960	1960	1960	1960	0
187	20241115	171400	181675764	1960	1960	1960	1960	0
188	20241115	171300	181675764	1960	1960	1960	1960	0
189	20241115	171200	181675764	1960	1960	1960	1960	0
190	20241115	171100	181675764	1960	1960	1960	1960	0
191	20241115	171000	181675764	1960	1960	1960	1960	0
192	20241115	170900	181675764	1960	1960	1960	1960	0
193	20241115	170800	181675764	1960	1960	1960	1960	0
194	20241115	170700	181675764	1960	1960	1960	1960	0
195	20241115	170600	181675764	1960	1960	1960	1960	0
196	20241115	170500	181675764	1960	1960	1960	1960	0
197	20241115	170400	181675764	1960	1960	1960	1960	0
198	20241115	170300	181675764	1960	1960	1960	1960	0
199	20241115	170200	181675764	1960	1960	1960	1960	0
200	20241115	170100	181675764	1960	1960	1960	1960	0
201	20241115	170000	181675764	1960	1960	1960	1960	0
202	20241115	165900	181675764	1960	1960	1960	1960	0
203	20241115	165800	181675764	1960	1960	1960	1960	0
204	20241115	165700	181675764	1960	1960	1960	1960	0
205	20241115	165600	181675764	1960	1960	1960	1960	0
206	20241115	165500	181675764	1960	1960	1960	1960	0
207	20241115	165400	181675764	1960	1960	1960	1960	0
208	20241115	165300	181675764	1960	1960	1960	1960	0
209	20241115	165200	181675764	1960	1960	1960	1960	0
210	20241115	165100	181675764	1960	1960	1960	1960	0
211	20241115	165000	181675764	1960	1960	1960	1960	0
212	20241115	164900	181675764	1960	1960	1960	1960	4238
213	20241115	164800	181675764	1960	1960	1960	1960	0
214	20241115	164700	181675764	1960	1960	1960	1960	0
215	20241115	164600	181675764	1960	1960	1960	1960	0
216	20241115	164500	181675764	1960	1960	1960	1960	0
217	20241115	164400	181675764	1960	1960	1960	1960	0
218	20241115	164300	181675764	1960	1960	1960	1960	0
219	20241115	164200	181675764	1960	1960	1960	1960	0
220	20241115	164100	181675764	1960	1960	1960	1960	0
221	20241115	164000	181675764	1960	1960	1960	1960	0
222	20241115	163900	181675764	1960	1960	1960	1960	0
223	20241115	163800	181675764	1960	1960	1960	1960	0
224	20241115	163700	181675764	1960	1960	1960	1960	0
225	20241115	163600	181675764	1960	1960	1960	1960	0
226	20241115	163500	181675764	1960	1960	1960	1960	0
227	20241115	163400	181675764	1960	1960	1960	1960	0
228	20241115	163300	181675764	1960	1960	1960	1960	0
229	20241115	163200	181675764	1960	1960	1960	1960	0
230	20241115	163100	181675764	1960	1960	1960	1960	0
231	20241115	163000	181675764	1960	1960	1960	1960	0
232	20241115	162900	181675764	1960	1960	1960	1960	0
233	20241115	162800	181675764	1960	1960	1960	1960	0
234	20241115	162700	181675764	1960	1960	1960	1960	0
235	20241115	162600	181675764	1960	1960	1960	1960	0
236	20241115	162500	181675764	1960	1960	1960	1960	0
237	20241115	162400	181675764	1960	1960	1960	1960	0
238	20241115	162300	181675764	1960	1960	1960	1960	0
239	20241115	162200	181675764	1960	1960	1960	1960	0
240	20241115	162100	181675764	1960	1960	1960	1960	0
241	20241115	162000	181675764	1960	1960	1960	1960	0
242	20241115	161900	181675764	1960	1960	1960	1960	4238
243	20241115	161800	181675764	1960	1960	1960	1960	0
244	20241115	161700	181675764	1960	1960	1960	1960	0
245	20241115	161600	181675764	1960	1960	1960	1960	0
246	20241115	161500	181675764	1960	1960	1960	1960	0
247	20241115	161400	181675764	1960	1960	1960	1960	0
248	20241115	161300	181675764	1960	1960	1960	1960	0
249	20241115	161200	181675764	1960	1960	1960	1960	0
250	20241115	161100	181675764	1960	1960	1960	1960	0
251	20241115	161000	181675764	1960	1960	1960	1960	0
252	20241115	160900	181675764	1960	1960	1960	1960	0
253	20241115	160800	181675764	1960	1960	1960	1960	0
254	20241115	160700	181675764	1960	1960	1960	1960	0
255	20241115	160600	181675764	1960	1960	1960	1960	0
256	20241115	160500	181675764	1960	1960	1960	1960	0
257	20241115	160400	181675764	1960	1960	1960	1960	0
258	20241115	160300	181675764	1960	1960	1960	1960	0
259	20241115	160200	181675764	1960	1960	1960	1960	0
260	20241115	160100	181675764	1960	1960	1960	1960	0
261	20241115	160000	181675764	1960	1960	1960	1960	0
262	20241115	155900	181675764	1960	1960	1960	1960	0
263	20241115	155800	181675764	1960	1960	1960	1960	0
264	20241115	155700	181675764	1960	1960	1960	1960	0
265	20241115	155600	181675764	1960	1960	1960	1960	0
266	20241115	155500	181675764	1960	1960	1960	1960	0
267	20241115	155400	181675764	1960	1960	1960	1960	0
268	20241115	155300	181675764	1960	1960	1960	1960	0
269	20241115	155200	181675764	1960	1960	1960	1960	0
270	20241115	155100	181675764	1960	1960	1960	1960	0
271	20241115	155000	181675764	1960	1960	1960	1960	0
272	20241115	154900	181675764	1960	1960	1960	1960	4238
273	20241115	154800	181675764	1960	1960	1960	1960	0
274	20241115	154700	181675764	1960	1960	1960	1960	0
275	20241115	154600	181675764	1960	1960	1960	1960	0
276	20241115	154500	181675764	1960	1960	1960	1960	0
277	20241115	154400	181675764	1960	1960	1960	1960	0
278	20241115	154300	181675764	1960	1960	1960	1960	0
279	20241115	154200	181675764	1960	1960	1960	1960	0
280	20241115	154100	181675764	1960	1960	1960	1960	0
281	20241115	154000	181675764	1960	1960	1960	1960	0
282	20241115	153900	181675764	1960	1960	1960	1960	0
283	20241115	153800	181675764	1960	1960	1960	1960	0
284	20241115	153700	181675764	1960	1960	1960	1960	0
285	20241115	153600	181675764	1960	1960	1960	1960	0
286	20241115	153500	181675764	1960	1960	1960	1960	0
287	20241115	153400	181675764	1960	1960	1960	1960	0
288	20241115	153300	181675764	1960	1960	1960	1960	0
289	20241115	153200	181675764	1960	1960	1960	1960	0
290	20241115	153100	181675764	1960	1960	1960	1960	0
291	20241115	153000	181675764	1960	1960	1960	1960	4238
292	20241115	152900	173369284	1961	1961	1961	1961	0
293	20241115	152800	173369284	1961	1961	1961	1961	0
294	20241115	152700	173369284	1961	1961	1961	1961	0
295	20241115	152600	173369284	1961	1961	1961	1961	0
296	20241115	152500	173369284	1961	1961	1961	1961	0
297	20241115	152400	173369284	1961	1961	1961	1961	0
298	20241115	152300	173369284	1961	1961	1961	1961	0
299	20241115	152200	173369284	1961	1961	1961	1961	0
300	20241115	152100	173369284	1961	1961	1961	1961	0
301	20241115	152000	173369284	1961	1961	1961	1961	0
302	20241115	151900	173369284	1961	1963	1963	1961	359
303	20241115	151800	172664572	1963	1963	1963	1963	0
304	20241115	151700	172664572	1963	1962	1963	1962	199
305	20241115	151600	172274115	1963	1963	1963	1963	15
306	20241115	151500	172244670	1963	1962	1963	1962	32
307	20241115	151400	172181883	1962	1962	1962	1962	3
308	20241115	151300	172175997	1962	1962	1962	1962	2
309	20241115	151200	172172073	1962	1962	1962	1962	10
310	20241115	151100	172152453	1966	1966	1966	1966	0
311	20241115	151000	172152453	1966	1966	1966	1966	0
312	20241115	150900	172152453	1966	1966	1966	1966	0
313	20241115	150800	172152453	1966	1966	1966	1966	0
314	20241115	150700	172152453	1966	1966	1966	1966	10
315	20241115	150600	172132793	1966	1966	1966	1966	10
316	20241115	150500	172113133	1965	1965	1965	1965	0
317	20241115	150400	172113133	1965	1962	1965	1962	45
318	20241115	150300	172024753	1961	1961	1961	1961	0
319	20241115	150200	172024753	1961	1961	1961	1961	0
320	20241115	150100	172024753	1961	1962	1962	1961	250
321	20241115	150000	171534383	1962	1966	1970	1962	1359
322	20241115	145900	168864879	1967	1967	1967	1967	0
323	20241115	145800	168864879	1967	1967	1967	1967	10
324	20241115	145700	168845209	1970	1969	1970	1969	2
325	20241115	145600	168841270	1972	1972	1972	1972	0
326	20241115	145500	168841270	1972	1972	1972	1972	0
327	20241115	145400	168841270	1972	1972	1972	1972	0
328	20241115	145300	168841270	1972	1972	1972	1972	0
329	20241115	145200	168841270	1972	1972	1972	1972	0
330	20241115	145100	168841270	1972	1972	1972	1972	0
331	20241115	145000	168841270	1972	1972	1972	1972	0
332	20241115	144900	168841270	1972	1972	1972	1972	0
333	20241115	144800	168841270	1972	1972	1972	1972	0
334	20241115	144700	168841270	1972	1972	1972	1972	0
335	20241115	144600	168841270	1972	1972	1972	1972	0
336	20241115	144500	168841270	1972	1972	1972	1972	0
337	20241115	144400	168841270	1972	1972	1972	1972	11
338	20241115	144300	168819578	1972	1968	1972	1968	623
339	20241115	144200	167592608	1968	1968	1968	1968	0
340	20241115	144100	167592608	1968	1968	1968	1968	0
341	20241115	144000	167592608	1968	1968	1968	1968	0
342	20241115	143900	167592608	1968	1968	1968	1968	500
343	20241115	143800	166608608	1969	1969	1969	1969	0
344	20241115	143700	166608608	1969	1969	1969	1969	0
345	20241115	143600	166608608	1969	1969	1969	1969	0
346	20241115	143500	166608608	1969	1969	1969	1969	16
347	20241115	143400	166577104	1969	1969	1969	1969	0
348	20241115	143300	166577104	1969	1969	1969	1969	0
349	20241115	143200	166577104	1969	1969	1969	1969	0
350	20241115	143100	166577104	1969	1969	1969	1969	0
351	20241115	143000	166577104	1969	1969	1969	1969	0
352	20241115	142900	166577104	1969	1969	1969	1969	0
353	20241115	142800	166577104	1969	1969	1969	1969	12
354	20241115	142700	166553476	1963	1963	1963	1963	36
355	20241115	142600	166482808	1963	1965	1965	1963	538
356	20241115	142500	165426475	1969	1969	1969	1969	0
357	20241115	142400	165426475	1969	1969	1969	1969	269
358	20241115	142300	164896814	1969	1969	1969	1969	0
359	20241115	142200	164896814	1969	1969	1969	1969	0
360	20241115	142100	164896814	1969	1969	1969	1969	0
361	20241115	142000	164896814	1969	1969	1969	1969	0
362	20241115	141900	164896814	1969	1969	1969	1969	55
363	20241115	141800	164788519	1969	1969	1969	1969	0
364	20241115	141700	164788519	1969	1963	1969	1963	844
365	20241115	141600	163129568	1960	1960	1960	1960	0
366	20241115	141500	163129568	1960	1960	1960	1960	1
367	20241115	141400	163127608	1959	1959	1959	1959	0
368	20241115	141300	163127608	1959	1959	1959	1959	0
369	20241115	141200	163127608	1959	1959	1959	1959	167
370	20241115	141100	162800455	1959	1959	1959	1959	83
371	20241115	141000	162637858	1959	1959	1959	1959	0
372	20241115	140900	162637858	1959	1959	1959	1959	1153
373	20241115	140800	160379131	1959	1959	1959	1959	113
374	20241115	140700	160157764	1950	1950	1950	1950	748
375	20241115	140600	158699164	1950	1950	1950	1950	0
376	20241115	140500	158699164	1950	1950	1950	1950	0
377	20241115	140400	158699164	1950	1950	1950	1950	0
378	20241115	140300	158699164	1950	1950	1950	1950	0
379	20241115	140200	158699164	1950	1950	1950	1950	0
380	20241115	140100	158699164	1950	1950	1950	1950	0
381	20241115	140000	158699164	1950	1950	1950	1950	0
382	20241115	135900	158699164	1950	1950	1950	1950	279
383	20241115	135800	158155114	1950	1950	1950	1950	0
384	20241115	135700	158155114	1950	1950	1950	1950	0
385	20241115	135600	158155114	1950	1950	1950	1950	0
386	20241115	135500	158155114	1950	1950	1950	1950	0
387	20241115	135400	158155114	1950	1950	1950	1950	0
388	20241115	135300	158155114	1950	1950	1950	1950	50
389	20241115	135200	158057614	1950	1950	1950	1950	0
390	20241115	135100	158057614	1950	1954	1954	1950	500
391	20241115	135000	157082139	1962	1955	1962	1954	51
392	20241115	134900	156982441	1964	1964	1964	1964	50
393	20241115	134800	156884241	1966	1966	1966	1966	0
394	20241115	134700	156884241	1966	1966	1966	1966	0
395	20241115	134600	156884241	1966	1966	1966	1966	0
396	20241115	134500	156884241	1966	1966	1966	1966	1
397	20241115	134400	156882275	1966	1966	1966	1966	0
398	20241115	134300	156882275	1966	1966	1966	1966	0
399	20241115	134200	156882275	1966	1966	1966	1966	0
400	20241115	134100	156882275	1966	1966	1966	1966	2
401	20241115	134000	156878343	1966	1966	1966	1966	0
402	20241115	133900	156878343	1966	1966	1966	1966	120
403	20241115	133800	156642423	1967	1967	1967	1967	0
404	20241115	133700	156642423	1967	1960	1967	1960	100
405	20241115	133600	156446282	1960	1960	1960	1960	3
406	20241115	133500	156440402	1960	1960	1960	1960	80
407	20241115	133400	156283602	1961	1961	1961	1961	0
408	20241115	133300	156283602	1961	1961	1961	1961	0
409	20241115	133200	156283602	1961	1961	1961	1961	0
410	20241115	133100	156283602	1961	1961	1961	1961	2
411	20241115	133000	156279680	1961	1963	1963	1961	6
412	20241115	132900	156267912	1951	1951	1951	1951	0
413	20241115	132800	156267912	1951	1951	1951	1951	100
414	20241115	132700	156072812	1951	1952	1952	1951	56
415	20241115	132600	155963544	1969	1969	1969	1969	0
416	20241115	132500	155963544	1969	1969	1969	1969	0
417	20241115	132400	155963544	1969	1969	1969	1969	0
418	20241115	132300	155963544	1969	1969	1969	1969	0
419	20241115	132200	155963544	1969	1969	1969	1969	5
420	20241115	132100	155953699	1952	1952	1952	1952	0
421	20241115	132000	155953699	1952	1960	1960	1952	510
422	20241115	131900	154956434	1963	1962	1963	1962	76
423	20241115	131800	154807280	1963	1963	1963	1963	24
424	20241115	131700	154760168	1965	1965	1965	1965	0
425	20241115	131600	154760168	1965	1966	1966	1965	257
426	20241115	131500	154255041	1969	1970	1970	1967	398
427	20241115	131400	153471398	1975	1975	1975	1975	0
428	20241115	131300	153471398	1975	1975	1975	1975	0
429	20241115	131200	153471398	1975	1975	1975	1975	0
430	20241115	131100	153471398	1975	1975	1975	1975	0
431	20241115	131000	153471398	1975	1975	1975	1975	0
432	20241115	130900	153471398	1975	1975	1975	1975	0
433	20241115	130800	153471398	1975	1975	1975	1975	0
434	20241115	130700	153471398	1975	1975	1975	1975	0
435	20241115	130600	153471398	1975	1975	1975	1975	24
436	20241115	130500	153423998	1979	1979	1979	1979	0
437	20241115	130400	153423998	1979	1979	1979	1979	0
438	20241115	130300	153423998	1979	1979	1979	1979	0
439	20241115	130200	153423998	1979	1975	1979	1975	11
440	20241115	130100	153402242	1967	1967	1967	1967	0
441	20241115	130000	153402242	1967	1967	1967	1967	1
442	20241115	125900	153400275	1980	1980	1980	1980	0
443	20241115	125800	153400275	1980	1977	1980	1977	1000
444	20241115	125700	151420728	1977	1977	1977	1977	0
445	20241115	125600	151420728	1977	1977	1977	1977	0
446	20241115	125500	151420728	1977	1974	1980	1962	1011
447	20241115	125400	149422008	1974	1969	1975	1969	1024
448	20241115	125300	147401657	1969	1967	1969	1967	1007
449	20241115	125200	145418886	1968	1968	1968	1968	0
450	20241115	125100	145418886	1968	1968	1968	1968	24
451	20241115	125000	145371654	1969	1967	1969	1967	200
452	20241115	124900	144978055	1955	1962	1969	1955	1005
453	20241115	124800	143001939	1964	1964	1964	1964	45
454	20241115	124700	142913559	1964	1964	1964	1956	22
455	20241115	124600	142870391	1964	1964	1964	1964	1
456	20241115	124500	142868427	1955	1955	1955	1955	5
457	20241115	124400	142858652	1965	1965	1965	1965	0
458	20241115	124300	142858652	1965	1965	1965	1965	0
459	20241115	124200	142858652	1965	1965	1965	1965	0
460	20241115	124100	142858652	1965	1965	1965	1965	0
461	20241115	124000	142858652	1965	1965	1965	1965	100
462	20241115	123900	142662152	1966	1966	1966	1966	0
463	20241115	123800	142662152	1966	1959	1966	1959	600
464	20241115	123700	141485354	1959	1959	1959	1959	0
465	20241115	123600	141485354	1959	1959	1959	1959	0
466	20241115	123500	141485354	1959	1959	1959	1959	4
467	20241115	123400	141477518	1960	1960	1960	1959	889
468	20241115	123300	139735088	1960	1944	1960	1944	212
469	20241115	123200	139319807	1955	1949	1955	1949	4830
470	20241115	123100	129890472	1949	1946	1949	1946	2241
471	20241115	123000	125528148	1945	1945	1945	1945	660
472	20241115	122900	124244448	1947	1947	1947	1947	0
473	20241115	122800	124244448	1947	1947	1947	1947	0
474	20241115	122700	124244448	1947	1947	1947	1947	0
475	20241115	122600	124244448	1947	1947	1947	1947	0
476	20241115	122500	124244448	1947	1947	1947	1947	45
477	20241115	122400	124156833	1947	1947	1947	1947	2
478	20241115	122300	124152939	1949	1935	1951	1935	201
479	20241115	122200	123761195	1931	1931	1931	1931	13
480	20241115	122100	123736092	1931	1931	1931	1931	1000
481	20241115	122000	121805092	1950	1949	1950	1949	460
482	20241115	121900	120908201	1951	1951	1951	1951	0
483	20241115	121800	120908201	1951	1940	1951	1940	440
484	20241115	121700	120054359	1940	1940	1940	1940	0
485	20241115	121600	120054359	1940	1939	1941	1928	455
486	20241115	121500	119171905	1939	1936	1939	1936	381
487	20241115	121400	118434282	1926	1926	1926	1926	1
488	20241115	121300	118432356	1936	1930	1936	1930	2714
489	20241115	121200	113187526	1922	1922	1922	1922	0
490	20241115	121100	113187526	1922	1922	1922	1922	0
491	20241115	121000	113187526	1922	1922	1922	1922	0
492	20241115	120900	113187526	1922	1922	1922	1922	0
493	20241115	120800	113187526	1922	1922	1922	1922	0
494	20241115	120700	113187526	1922	1922	1922	1922	0
495	20241115	120600	113187526	1922	1922	1922	1922	0
496	20241115	120500	113187526	1922	1924	1924	1922	2500
497	20241115	120400	108380622	1931	1931	1931	1931	0
498	20241115	120300	108380622	1931	1931	1931	1931	0
499	20241115	120200	108380622	1931	1931	1931	1931	0
500	20241115	120100	108380622	1931	1931	1931	1931	0
501	20241115	120000	108380622	1931	1931	1931	1931	3
502	20241115	115900	108374829	1930	1930	1930	1930	0
503	20241115	115800	108374829	1930	1930	1930	1930	0
504	20241115	115700	108374829	1930	1930	1930	1930	479
505	20241115	115600	107450359	1930	1930	1930	1930	289
506	20241115	115500	106892589	1930	1929	1930	1929	196
507	20241115	115400	106514409	1924	1924	1924	1924	0
508	20241115	115300	106514409	1924	1924	1924	1924	0
509	20241115	115200	106514409	1924	1924	1924	1924	0
510	20241115	115100	106514409	1924	1924	1924	1924	0
511	20241115	115000	106514409	1924	1924	1924	1924	0
512	20241115	114900	106514409	1924	1924	1924	1924	0
513	20241115	114800	106514409	1924	1924	1924	1924	0
514	20241115	114700	106514409	1924	1923	1924	1923	50
515	20241115	114600	106418219	1924	1924	1924	1924	0
516	20241115	114500	106418219	1924	1924	1924	1924	50
517	20241115	114400	106322019	1924	1924	1924	1924	0
518	20241115	114300	106322019	1924	1924	1924	1924	200
519	20241115	114200	105937219	1924	1929	1929	1924	21
520	20241115	114100	105896805	1931	1933	1933	1931	11
521	20241115	114000	105875546	1933	1918	1933	1918	2891
522	20241115	113900	100321482	1917	1917	1917	1917	9
523	20241115	113800	100304229	1917	1912	1917	1912	2629
524	20241115	113700	95270367	1912	1912	1912	1912	1
525	20241115	113600	95268455	1912	1912	1912	1912	0
526	20241115	113500	95268455	1912	1912	1912	1912	0
527	20241115	113400	95268455	1912	1905	1912	1905	101
528	20241115	113300	95075764	1905	1905	1905	1905	0
529	20241115	113200	95075764	1905	1905	1905	1905	0
530	20241115	113100	95075764	1905	1905	1905	1905	1
531	20241115	113000	95073859	1905	1905	1905	1905	0
532	20241115	112900	95073859	1905	1905	1905	1905	1
533	20241115	112800	95071954	1905	1905	1905	1905	0
534	20241115	112700	95071954	1905	1905	1905	1905	0
535	20241115	112600	95071954	1905	1905	1905	1905	51
536	20241115	112500	94974799	1905	1905	1905	1905	1
537	20241115	112400	94972894	1903	1903	1903	1903	0
538	20241115	112300	94972894	1903	1903	1903	1903	0
539	20241115	112200	94972894	1903	1903	1903	1903	0
540	20241115	112100	94972894	1903	1903	1903	1903	0
541	20241115	112000	94972894	1903	1903	1903	1903	0
542	20241115	111900	94972894	1903	1903	1903	1903	191
543	20241115	111800	94609421	1902	1902	1902	1902	0
544	20241115	111700	94609421	1902	1902	1902	1902	0
545	20241115	111600	94609421	1902	1902	1902	1902	1
546	20241115	111500	94607519	1905	1905	1905	1905	2000
547	20241115	111400	90797519	1905	1902	1905	1902	503
548	20241115	111300	89839904	1905	1905	1905	1905	0
549	20241115	111200	89839904	1905	1905	1905	1905	140
550	20241115	111100	89573204	1905	1905	1905	1905	10
551	20241115	111000	89554154	1905	1905	1905	1905	0
552	20241115	110900	89554154	1905	1905	1905	1905	0
553	20241115	110800	89554154	1905	1905	1905	1905	0
554	20241115	110700	89554154	1905	1905	1905	1905	0
555	20241115	110600	89554154	1905	1905	1905	1905	0
556	20241115	110500	89554154	1905	1905	1905	1905	0
557	20241115	110400	89554154	1905	1905	1905	1905	0
558	20241115	110300	89554154	1905	1905	1905	1905	1432
559	20241115	110200	86826194	1905	1905	1905	1905	0
560	20241115	110100	86826194	1905	1905	1905	1905	0
561	20241115	110000	86826194	1905	1905	1905	1905	0
562	20241115	105900	86826194	1905	1905	1905	1905	0
563	20241115	105800	86826194	1905	1905	1905	1905	0
564	20241115	105700	86826194	1905	1905	1905	1905	0
565	20241115	105600	86826194	1905	1905	1905	1905	361
566	20241115	105500	86138489	1905	1905	1905	1905	0
567	20241115	105400	86138489	1905	1899	1905	1899	398
568	20241115	105300	85380892	1899	1899	1899	1899	0
569	20241115	105200	85380892	1899	1899	1899	1899	120
570	20241115	105100	85153012	1899	1899	1899	1899	1013
571	20241115	105000	83229325	1898	1898	1898	1898	0
572	20241115	104900	83229325	1898	1898	1898	1898	1397
573	20241115	104800	80577819	1898	1898	1898	1898	0
574	20241115	104700	80577819	1898	1896	1898	1896	25
575	20241115	104600	80530410	1897	1897	1897	1897	0
576	20241115	104500	80530410	1897	1886	1897	1886	5149
577	20241115	104400	70797459	1886	1886	1886	1886	3
578	20241115	104300	70791801	1886	1886	1886	1886	0
579	20241115	104200	70791801	1886	1886	1886	1886	0
580	20241115	104100	70791801	1886	1886	1886	1886	1
581	20241115	104000	70789915	1882	1882	1882	1882	0
582	20241115	103900	70789915	1882	1882	1882	1882	0
583	20241115	103800	70789915	1882	1882	1882	1882	274
584	20241115	103700	70274247	1882	1882	1882	1882	0
585	20241115	103600	70274247	1882	1882	1882	1882	0
586	20241115	103500	70274247	1882	1882	1882	1882	0
587	20241115	103400	70274247	1882	1882	1882	1882	1283
588	20241115	103300	67859641	1876	1876	1876	1876	0
589	20241115	103200	67859641	1876	1876	1876	1876	0
590	20241115	103100	67859641	1876	1876	1876	1876	0
591	20241115	103000	67859641	1876	1876	1876	1876	10
592	20241115	102900	67840881	1877	1877	1877	1877	0
593	20241115	102800	67840881	1877	1877	1877	1877	0
594	20241115	102700	67840881	1877	1878	1878	1877	748
595	20241115	102600	66436619	1877	1877	1877	1877	0
596	20241115	102500	66436619	1877	1877	1877	1877	0
597	20241115	102400	66436619	1877	1877	1877	1877	0
598	20241115	102300	66436619	1877	1876	1877	1876	344
599	20241115	102200	65791041	1876	1876	1876	1876	20
600	20241115	102100	65753521	1876	1876	1876	1876	122
601	20241115	102000	65524649	1876	1876	1876	1876	0
602	20241115	101900	65524649	1876	1876	1876	1876	400
603	20241115	101800	64774249	1876	1876	1876	1876	75
604	20241115	101700	64633549	1875	1875	1875	1875	0
605	20241115	101600	64633549	1875	1875	1875	1875	0
606	20241115	101500	64633549	1875	1875	1876	1875	1213
607	20241115	101400	62359021	1875	1875	1875	1875	0
608	20241115	101300	62359021	1875	1875	1875	1875	0
609	20241115	101200	62359021	1875	1875	1875	1875	664
610	20241115	101100	61114021	1875	1876	1876	1875	210
611	20241115	101000	60720261	1875	1875	1875	1875	0
612	20241115	100900	60720261	1875	1875	1875	1875	145
613	20241115	100800	60448386	1875	1875	1875	1875	1
614	20241115	100700	60446511	1875	1881	1881	1875	1032
615	20241115	100600	58511505	1876	1876	1876	1876	3
616	20241115	100500	58505877	1875	1881	1881	1875	14108
617	20241115	100400	32022964	1881	1881	1881	1881	32
618	20241115	100300	31962772	1882	1882	1882	1882	2
619	20241115	100200	31959008	1882	1882	1882	1882	10
620	20241115	100100	31940188	1880	1880	1880	1880	0
621	20241115	100000	31940188	1880	1882	1882	1880	422
622	20241115	095900	31146784	1882	1882	1882	1882	0
623	20241115	095800	31146784	1882	1882	1882	1882	1
624	20241115	095700	31144902	1883	1883	1883	1883	50
625	20241115	095600	31050752	1889	1889	1889	1889	0
626	20241115	095500	31050752	1889	1889	1889	1889	0
627	20241115	095400	31050752	1889	1889	1889	1889	5
628	20241115	095300	31041307	1890	1890	1890	1890	0
629	20241115	095200	31041307	1890	1890	1890	1890	362
630	20241115	095100	30357127	1890	1890	1891	1890	813
631	20241115	095000	28820504	1890	1890	1890	1890	0
632	20241115	094900	28820504	1890	1890	1890	1890	0
633	20241115	094800	28820504	1890	1889	1890	1889	100
634	20241115	094700	28631544	1890	1890	1890	1890	0
635	20241115	094600	28631544	1890	1890	1890	1890	0
636	20241115	094500	28631544	1890	1890	1890	1890	201
637	20241115	094400	28251654	1883	1883	1883	1883	262
638	20241115	094300	27758308	1883	1890	1890	1883	123
639	20241115	094200	27526685	1890	1890	1890	1890	5
640	20241115	094100	27517235	1890	1890	1890	1890	3
641	20241115	094000	27511565	1890	1890	1890	1890	0
642	20241115	093900	27511565	1890	1890	1890	1890	2
643	20241115	093800	27507785	1883	1883	1883	1883	1426
644	20241115	093700	24822627	1883	1883	1883	1883	0
645	20241115	093600	24822627	1883	1883	1883	1883	40
646	20241115	093500	24747307	1891	1891	1891	1891	0
647	20241115	093400	24747307	1891	1891	1891	1891	7
648	20241115	093300	24734070	1883	1885	1885	1883	803
649	20241115	093200	23221473	1886	1890	1890	1886	1203
650	20241115	093100	20952522	1890	1890	1890	1890	10
651	20241115	093000	20933622	1890	1890	1890	1890	0
652	20241115	092900	20933622	1890	1890	1890	1890	0
653	20241115	092800	20933622	1890	1890	1890	1890	0
654	20241115	092700	20933622	1890	1891	1891	1890	40
655	20241115	092600	20858012	1899	1899	1899	1899	0
656	20241115	092500	20858012	1899	1899	1899	1899	0
657	20241115	092400	20858012	1899	1899	1899	1899	0
658	20241115	092300	20858012	1899	1899	1899	1899	0
659	20241115	092200	20858012	1899	1898	1899	1898	110
660	20241115	092100	20649219	1898	1895	1898	1895	50
661	20241115	092000	20554415	1893	1893	1893	1893	999
662	20241115	091900	18663308	1893	1893	1893	1893	0
663	20241115	091800	18663308	1893	1893	1894	1893	389
664	20241115	091700	17926631	1893	1893	1893	1893	180
665	20241115	091600	17585891	1893	1893	1893	1893	0
666	20241115	091500	17585891	1893	1893	1893	1893	2
667	20241115	091400	17582105	1884	1884	1884	1884	0
668	20241115	091300	17582105	1884	1884	1884	1884	0
669	20241115	091200	17582105	1884	1884	1884	1884	0
670	20241115	091100	17582105	1884	1884	1884	1884	2
671	20241115	091000	17578337	1884	1884	1884	1883	861
672	20241115	090900	15956539	1885	1887	1887	1885	3717
673	20241115	090800	8942734	1899	1899	1899	1899	1
674	20241115	090700	8940835	1887	1887	1887	1887	500
675	20241115	090600	7997335	1887	1900	1900	1887	548
676	20241115	090500	6959795	1905	1890	1905	1890	160
677	20241115	090400	6656036	1890	1895	1895	1890	773
678	20241115	090300	5192686	1895	1892	1895	1892	55
679	20241115	090200	5088468	1890	1884	1890	1884	1617
680	20241115	090100	2032836	1884	1884	1884	1884	26
681	20241115	090000	1983852	1884	1884	1884	1884	1053