KissMeData/090370/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	195600	100112430	1920	1920	1920	1920	1004
3	20231107	195500	100112430	1920	1920	1920	1920	0
4	20231107	195400	100112430	1920	1920	1920	1920	0
5	20231107	195300	100112430	1920	1920	1920	1920	0
6	20231107	195200	100112430	1920	1920	1920	1920	0
7	20231107	195100	100112430	1920	1920	1920	1920	0
8	20231107	195000	100112430	1920	1920	1920	1920	0
9	20231107	194900	100112430	1920	1920	1920	1920	0
10	20231107	194800	100112430	1920	1920	1920	1920	0
11	20231107	194700	100112430	1920	1920	1920	1920	0
12	20231107	194600	100112430	1920	1920	1920	1920	0
13	20231107	194500	100112430	1920	1920	1920	1920	0
14	20231107	194400	100112430	1920	1920	1920	1920	0
15	20231107	194300	100112430	1920	1920	1920	1920	0
16	20231107	194200	100112430	1920	1920	1920	1920	0
17	20231107	194100	100112430	1920	1920	1920	1920	0
18	20231107	194000	100112430	1920	1920	1920	1920	0
19	20231107	193900	100112430	1920	1920	1920	1920	0
20	20231107	193800	100112430	1920	1920	1920	1920	0
21	20231107	193700	100112430	1920	1920	1920	1920	0
22	20231107	193600	100112430	1920	1920	1920	1920	0
23	20231107	193500	100112430	1920	1920	1920	1920	0
24	20231107	193400	100112430	1920	1920	1920	1920	0
25	20231107	193300	100112430	1920	1920	1920	1920	0
26	20231107	193200	100112430	1920	1920	1920	1920	0
27	20231107	193100	100112430	1920	1920	1920	1920	0
28	20231107	193000	100112430	1920	1920	1920	1920	0
29	20231107	192900	100112430	1920	1920	1920	1920	0
30	20231107	192800	100112430	1920	1920	1920	1920	0
31	20231107	192700	100112430	1920	1920	1920	1920	0
32	20231107	192600	100112430	1920	1920	1920	1920	1004
33	20231107	192500	100112430	1920	1920	1920	1920	0
34	20231107	192400	100112430	1920	1920	1920	1920	0
35	20231107	192300	100112430	1920	1920	1920	1920	0
36	20231107	192200	100112430	1920	1920	1920	1920	0
37	20231107	192100	100112430	1920	1920	1920	1920	0
38	20231107	192000	100112430	1920	1920	1920	1920	0
39	20231107	191900	100112430	1920	1920	1920	1920	0
40	20231107	191800	100112430	1920	1920	1920	1920	0
41	20231107	191700	100112430	1920	1920	1920	1920	0
42	20231107	191600	100112430	1920	1920	1920	1920	0
43	20231107	191500	100112430	1920	1920	1920	1920	0
44	20231107	191400	100112430	1920	1920	1920	1920	0
45	20231107	191300	100112430	1920	1920	1920	1920	0
46	20231107	191200	100112430	1920	1920	1920	1920	0
47	20231107	191100	100112430	1920	1920	1920	1920	0
48	20231107	191000	100112430	1920	1920	1920	1920	0
49	20231107	190900	100112430	1920	1920	1920	1920	0
50	20231107	190800	100112430	1920	1920	1920	1920	0
51	20231107	190700	100112430	1920	1920	1920	1920	0
52	20231107	190600	100112430	1920	1920	1920	1920	0
53	20231107	190500	100112430	1920	1920	1920	1920	0
54	20231107	190400	100112430	1920	1920	1920	1920	0
55	20231107	190300	100112430	1920	1920	1920	1920	0
56	20231107	190200	100112430	1920	1920	1920	1920	0
57	20231107	190100	100112430	1920	1920	1920	1920	0
58	20231107	190000	100112430	1920	1920	1920	1920	0
59	20231107	185900	100112430	1920	1920	1920	1920	0
60	20231107	185800	100112430	1920	1920	1920	1920	0
61	20231107	185700	100112430	1920	1920	1920	1920	0
62	20231107	185600	100112430	1920	1920	1920	1920	1004
63	20231107	185500	100112430	1920	1920	1920	1920	0
64	20231107	185400	100112430	1920	1920	1920	1920	0
65	20231107	185300	100112430	1920	1920	1920	1920	0
66	20231107	185200	100112430	1920	1920	1920	1920	0
67	20231107	185100	100112430	1920	1920	1920	1920	0
68	20231107	185000	100112430	1920	1920	1920	1920	0
69	20231107	184900	100112430	1920	1920	1920	1920	0
70	20231107	184800	100112430	1920	1920	1920	1920	0
71	20231107	184700	100112430	1920	1920	1920	1920	0
72	20231107	184600	100112430	1920	1920	1920	1920	0
73	20231107	184500	100112430	1920	1920	1920	1920	0
74	20231107	184400	100112430	1920	1920	1920	1920	0
75	20231107	184300	100112430	1920	1920	1920	1920	0
76	20231107	184200	100112430	1920	1920	1920	1920	0
77	20231107	184100	100112430	1920	1920	1920	1920	0
78	20231107	184000	100112430	1920	1920	1920	1920	0
79	20231107	183900	100112430	1920	1920	1920	1920	0
80	20231107	183800	100112430	1920	1920	1920	1920	0
81	20231107	183700	100112430	1920	1920	1920	1920	0
82	20231107	183600	100112430	1920	1920	1920	1920	0
83	20231107	183500	100112430	1920	1920	1920	1920	0
84	20231107	183400	100112430	1920	1920	1920	1920	0
85	20231107	183300	100112430	1920	1920	1920	1920	0
86	20231107	183200	100112430	1920	1920	1920	1920	0
87	20231107	183100	100112430	1920	1920	1920	1920	0
88	20231107	183000	100112430	1920	1920	1920	1920	0
89	20231107	182900	100112430	1920	1920	1920	1920	0
90	20231107	182800	100112430	1920	1920	1920	1920	0
91	20231107	182700	100112430	1920	1920	1920	1920	0
92	20231107	182600	100112430	1920	1920	1920	1920	1004
93	20231107	182500	100112430	1920	1920	1920	1920	0
94	20231107	182400	100112430	1920	1920	1920	1920	0
95	20231107	182300	100112430	1920	1920	1920	1920	0
96	20231107	182200	100112430	1920	1920	1920	1920	0
97	20231107	182100	100112430	1920	1920	1920	1920	0
98	20231107	182000	100112430	1920	1920	1920	1920	0
99	20231107	181900	100112430	1920	1920	1920	1920	0
100	20231107	181800	100112430	1920	1920	1920	1920	0
101	20231107	181700	100112430	1920	1920	1920	1920	0
102	20231107	181600	100112430	1920	1920	1920	1920	0
103	20231107	181500	100112430	1920	1920	1920	1920	0
104	20231107	181400	100112430	1920	1920	1920	1920	0
105	20231107	181300	100112430	1920	1920	1920	1920	0
106	20231107	181200	100112430	1920	1920	1920	1920	0
107	20231107	181100	100112430	1920	1920	1920	1920	0
108	20231107	181000	100112430	1920	1920	1920	1920	0
109	20231107	180900	100112430	1920	1920	1920	1920	0
110	20231107	180800	100112430	1920	1920	1920	1920	0
111	20231107	180700	100112430	1920	1920	1920	1920	0
112	20231107	180600	100112430	1920	1920	1920	1920	0
113	20231107	180500	100112430	1920	1920	1920	1920	0
114	20231107	180400	100112430	1920	1920	1920	1920	0
115	20231107	180300	100112430	1920	1920	1920	1920	0
116	20231107	180200	100112430	1920	1920	1920	1920	0
117	20231107	180100	100112430	1920	1920	1920	1920	0
118	20231107	180000	100112430	1920	1920	1920	1920	0
119	20231107	175900	100112430	1920	1920	1920	1920	0
120	20231107	175800	100112430	1920	1920	1920	1920	0
121	20231107	175700	100112430	1920	1920	1920	1920	0
122	20231107	175600	100112430	1920	1920	1920	1920	1004
123	20231107	175500	100112430	1920	1920	1920	1920	0
124	20231107	175400	100112430	1920	1920	1920	1920	0
125	20231107	175300	100112430	1920	1920	1920	1920	0
126	20231107	175200	100112430	1920	1920	1920	1920	0
127	20231107	175100	100112430	1920	1920	1920	1920	0
128	20231107	175000	100112430	1920	1920	1920	1920	0
129	20231107	174900	100112430	1920	1920	1920	1920	0
130	20231107	174800	100112430	1920	1920	1920	1920	0
131	20231107	174700	100112430	1920	1920	1920	1920	0
132	20231107	174600	100112430	1920	1920	1920	1920	0
133	20231107	174500	100112430	1920	1920	1920	1920	0
134	20231107	174400	100112430	1920	1920	1920	1920	0
135	20231107	174300	100112430	1920	1920	1920	1920	0
136	20231107	174200	100112430	1920	1920	1920	1920	0
137	20231107	174100	100112430	1920	1920	1920	1920	0
138	20231107	174000	100112430	1920	1920	1920	1920	0
139	20231107	173900	100112430	1920	1920	1920	1920	0
140	20231107	173800	100112430	1920	1920	1920	1920	0
141	20231107	173700	100112430	1920	1920	1920	1920	0
142	20231107	173600	100112430	1920	1920	1920	1920	0
143	20231107	173500	100112430	1920	1920	1920	1920	0
144	20231107	173400	100112430	1920	1920	1920	1920	0
145	20231107	173300	100112430	1920	1920	1920	1920	0
146	20231107	173200	100112430	1920	1920	1920	1920	0
147	20231107	173100	100112430	1920	1920	1920	1920	0
148	20231107	173000	100112430	1920	1920	1920	1920	0
149	20231107	172900	100112430	1920	1920	1920	1920	0
150	20231107	172800	100112430	1920	1920	1920	1920	0
151	20231107	172700	100112430	1920	1920	1920	1920	0
152	20231107	172600	100112430	1920	1920	1920	1920	1004
153	20231107	172500	100112430	1920	1920	1920	1920	0
154	20231107	172400	100112430	1920	1920	1920	1920	0
155	20231107	172300	100112430	1920	1920	1920	1920	0
156	20231107	172200	100112430	1920	1920	1920	1920	0
157	20231107	172100	100112430	1920	1920	1920	1920	0
158	20231107	172000	100112430	1920	1920	1920	1920	0
159	20231107	171900	100112430	1920	1920	1920	1920	0
160	20231107	171800	100112430	1920	1920	1920	1920	0
161	20231107	171700	100112430	1920	1920	1920	1920	0
162	20231107	171600	100112430	1920	1920	1920	1920	0
163	20231107	171500	100112430	1920	1920	1920	1920	0
164	20231107	171400	100112430	1920	1920	1920	1920	0
165	20231107	171300	100112430	1920	1920	1920	1920	0
166	20231107	171200	100112430	1920	1920	1920	1920	0
167	20231107	171100	100112430	1920	1920	1920	1920	0
168	20231107	171000	100112430	1920	1920	1920	1920	0
169	20231107	170900	100112430	1920	1920	1920	1920	0
170	20231107	170800	100112430	1920	1920	1920	1920	0
171	20231107	170700	100112430	1920	1920	1920	1920	0
172	20231107	170600	100112430	1920	1920	1920	1920	0
173	20231107	170500	100112430	1920	1920	1920	1920	0
174	20231107	170400	100112430	1920	1920	1920	1920	0
175	20231107	170300	100112430	1920	1920	1920	1920	0
176	20231107	170200	100112430	1920	1920	1920	1920	0
177	20231107	170100	100112430	1920	1920	1920	1920	0
178	20231107	170000	100112430	1920	1920	1920	1920	0
179	20231107	165900	100112430	1920	1920	1920	1920	0
180	20231107	165800	100112430	1920	1920	1920	1920	0
181	20231107	165700	100112430	1920	1920	1920	1920	0
182	20231107	165600	100112430	1920	1920	1920	1920	1004
183	20231107	165500	100112430	1920	1920	1920	1920	0
184	20231107	165400	100112430	1920	1920	1920	1920	0
185	20231107	165300	100112430	1920	1920	1920	1920	0
186	20231107	165200	100112430	1920	1920	1920	1920	0
187	20231107	165100	100112430	1920	1920	1920	1920	0
188	20231107	165000	100112430	1920	1920	1920	1920	0
189	20231107	164900	100112430	1920	1920	1920	1920	0
190	20231107	164800	100112430	1920	1920	1920	1920	0
191	20231107	164700	100112430	1920	1920	1920	1920	0
192	20231107	164600	100112430	1920	1920	1920	1920	0
193	20231107	164500	100112430	1920	1920	1920	1920	0
194	20231107	164400	100112430	1920	1920	1920	1920	0
195	20231107	164300	100112430	1920	1920	1920	1920	0
196	20231107	164200	100112430	1920	1920	1920	1920	0
197	20231107	164100	100112430	1920	1920	1920	1920	0
198	20231107	164000	100112430	1920	1920	1920	1920	0
199	20231107	163900	100112430	1920	1920	1920	1920	0
200	20231107	163800	100112430	1920	1920	1920	1920	0
201	20231107	163700	100112430	1920	1920	1920	1920	0
202	20231107	163600	100112430	1920	1920	1920	1920	0
203	20231107	163500	100112430	1920	1920	1920	1920	0
204	20231107	163400	100112430	1920	1920	1920	1920	0
205	20231107	163300	100112430	1920	1920	1920	1920	0
206	20231107	163200	100112430	1920	1920	1920	1920	0
207	20231107	163100	100112430	1920	1920	1920	1920	0
208	20231107	163000	100112430	1920	1920	1920	1920	0
209	20231107	162900	100112430	1920	1920	1920	1920	0
210	20231107	162800	100112430	1920	1920	1920	1920	0
211	20231107	162700	100112430	1920	1920	1920	1920	0
212	20231107	162600	100112430	1920	1920	1920	1920	1004
213	20231107	162500	100112430	1920	1920	1920	1920	0
214	20231107	162400	100112430	1920	1920	1920	1920	0
215	20231107	162300	100112430	1920	1920	1920	1920	0
216	20231107	162200	100112430	1920	1920	1920	1920	0
217	20231107	162100	100112430	1920	1920	1920	1920	0
218	20231107	162000	100112430	1920	1920	1920	1920	0
219	20231107	161900	100112430	1920	1920	1920	1920	0
220	20231107	161800	100112430	1920	1920	1920	1920	0
221	20231107	161700	100112430	1920	1920	1920	1920	0
222	20231107	161600	100112430	1920	1920	1920	1920	0
223	20231107	161500	100112430	1920	1920	1920	1920	0
224	20231107	161400	100112430	1920	1920	1920	1920	0
225	20231107	161300	100112430	1920	1920	1920	1920	0
226	20231107	161200	100112430	1920	1920	1920	1920	0
227	20231107	161100	100112430	1920	1920	1920	1920	0
228	20231107	161000	100112430	1920	1920	1920	1920	0
229	20231107	160900	100112430	1920	1920	1920	1920	0
230	20231107	160800	100112430	1920	1920	1920	1920	0
231	20231107	160700	100112430	1920	1920	1920	1920	0
232	20231107	160600	100112430	1920	1920	1920	1920	0
233	20231107	160500	100112430	1920	1920	1920	1920	0
234	20231107	160400	100112430	1920	1920	1920	1920	0
235	20231107	160300	100112430	1920	1920	1920	1920	0
236	20231107	160200	100112430	1920	1920	1920	1920	0
237	20231107	160100	100112430	1920	1920	1920	1920	0
238	20231107	160000	100112430	1920	1920	1920	1920	0
239	20231107	155900	100112430	1920	1920	1920	1920	0
240	20231107	155800	100112430	1920	1920	1920	1920	0
241	20231107	155700	100112430	1920	1920	1920	1920	0
242	20231107	155600	100112430	1920	1920	1920	1920	1004
243	20231107	155500	100112430	1920	1920	1920	1920	0
244	20231107	155400	100112430	1920	1920	1920	1920	0
245	20231107	155300	100112430	1920	1920	1920	1920	0
246	20231107	155200	100112430	1920	1920	1920	1920	0
247	20231107	155100	100112430	1920	1920	1920	1920	0
248	20231107	155000	100112430	1920	1920	1920	1920	0
249	20231107	154900	100112430	1920	1920	1920	1920	0
250	20231107	154800	100112430	1920	1920	1920	1920	0
251	20231107	154700	100112430	1920	1920	1920	1920	0
252	20231107	154600	100112430	1920	1920	1920	1920	0
253	20231107	154500	100112430	1920	1920	1920	1920	0
254	20231107	154400	100112430	1920	1920	1920	1920	0
255	20231107	154300	100112430	1920	1920	1920	1920	0
256	20231107	154200	100112430	1920	1920	1920	1920	0
257	20231107	154100	100112430	1920	1920	1920	1920	0
258	20231107	154000	100112430	1920	1920	1920	1920	0
259	20231107	153900	100112430	1920	1920	1920	1920	0
260	20231107	153800	100112430	1920	1920	1920	1920	0
261	20231107	153700	100112430	1920	1920	1920	1920	0
262	20231107	153600	100112430	1920	1920	1920	1920	0
263	20231107	153500	100112430	1920	1920	1920	1920	0
264	20231107	153400	100112430	1920	1920	1920	1920	0
265	20231107	153300	100112430	1920	1920	1920	1920	0
266	20231107	153200	100112430	1920	1920	1920	1920	0
267	20231107	153100	100112430	1920	1920	1920	1920	0
268	20231107	153000	100112430	1920	1920	1920	1920	1004
269	20231107	152900	98184750	1920	1920	1920	1920	0
270	20231107	152800	98184750	1920	1920	1920	1920	0
271	20231107	152700	98184750	1920	1920	1920	1920	0
272	20231107	152600	98184750	1920	1920	1920	1920	0
273	20231107	152500	98184750	1920	1920	1920	1920	0
274	20231107	152400	98184750	1920	1920	1920	1920	0
275	20231107	152300	98184750	1920	1920	1920	1920	0
276	20231107	152200	98184750	1920	1920	1920	1920	0
277	20231107	152100	98184750	1920	1920	1920	1920	0
278	20231107	152000	98184750	1920	1920	1920	1920	0
279	20231107	151900	98184750	1920	1920	1920	1920	1
280	20231107	151800	98182830	1921	1921	1921	1921	1
281	20231107	151700	98180909	1898	1900	1921	1898	782
282	20231107	151600	96694924	1900	1899	1900	1899	401
283	20231107	151500	95933424	1899	1899	1899	1899	57
284	20231107	151400	95825181	1899	1898	1899	1898	54
285	20231107	151300	95722688	1890	1892	1892	1890	100
286	20231107	151200	95533630	1899	1899	1899	1899	0
287	20231107	151100	95533630	1899	1899	1899	1899	0
288	20231107	151000	95533630	1899	1899	1899	1899	0
289	20231107	150900	95533630	1899	1899	1899	1899	0
290	20231107	150800	95533630	1899	1899	1899	1899	1
291	20231107	150700	95531731	1890	1899	1899	1890	130
292	20231107	150600	95285722	1900	1899	1900	1899	218
293	20231107	150500	94871735	1899	1899	1899	1899	0
294	20231107	150400	94871735	1899	1899	1899	1899	0
295	20231107	150300	94871735	1899	1899	1899	1899	1
296	20231107	150200	94869836	1900	1900	1900	1900	0
297	20231107	150100	94869836	1900	1900	1900	1900	0
298	20231107	150000	94869836	1900	1900	1900	1900	1
299	20231107	145900	94867936	1901	1901	1901	1901	0
300	20231107	145800	94867936	1901	1901	1901	1901	0
301	20231107	145700	94867936	1901	1901	1901	1901	0
302	20231107	145600	94867936	1901	1901	1901	1901	0
303	20231107	145500	94867936	1901	1901	1901	1901	0
304	20231107	145400	94867936	1901	1901	1901	1901	200
305	20231107	145300	94487736	1901	1901	1901	1901	0
306	20231107	145200	94487736	1901	1900	1901	1900	533
307	20231107	145100	93474748	1900	1900	1900	1900	1
308	20231107	145000	93472848	1902	1902	1902	1902	0
309	20231107	144900	93472848	1902	1902	1902	1902	0
310	20231107	144800	93472848	1902	1902	1902	1902	0
311	20231107	144700	93472848	1902	1900	1902	1900	840
312	20231107	144600	91876168	1902	1902	1902	1902	0
313	20231107	144500	91876168	1902	1902	1902	1902	0
314	20231107	144400	91876168	1902	1900	1902	1900	501
315	20231107	144300	90924266	1900	1900	1900	1900	3
316	20231107	144200	90918566	1900	1900	1900	1900	0
317	20231107	144100	90918566	1900	1900	1900	1900	0
318	20231107	144000	90918566	1900	1900	1900	1900	13
319	20231107	143900	90893866	1900	1900	1900	1900	0
320	20231107	143800	90893866	1900	1900	1900	1900	0
321	20231107	143700	90893866	1900	1900	1900	1900	0
322	20231107	143600	90893866	1900	1900	1900	1900	0
323	20231107	143500	90893866	1900	1900	1900	1900	0
324	20231107	143400	90893866	1900	1900	1900	1900	0
325	20231107	143300	90893866	1900	1900	1900	1900	0
326	20231107	143200	90893866	1900	1900	1900	1900	0
327	20231107	143100	90893866	1900	1900	1900	1900	1
328	20231107	143000	90891966	1882	1882	1882	1882	0
329	20231107	142900	90891966	1882	1882	1882	1882	712
330	20231107	142800	89551982	1882	1882	1882	1882	0
331	20231107	142700	89551982	1882	1882	1882	1882	0
332	20231107	142600	89551982	1882	1882	1882	1882	0
333	20231107	142500	89551982	1882	1882	1882	1882	100
334	20231107	142400	89363782	1882	1881	1882	1881	44
335	20231107	142300	89280976	1882	1882	1882	1882	0
336	20231107	142200	89280976	1882	1882	1882	1882	0
337	20231107	142100	89280976	1882	1882	1882	1882	0
338	20231107	142000	89280976	1882	1882	1882	1882	0
339	20231107	141900	89280976	1882	1882	1882	1882	0
340	20231107	141800	89280976	1882	1882	1882	1882	0
341	20231107	141700	89280976	1882	1882	1882	1882	0
342	20231107	141600	89280976	1882	1882	1882	1882	0
343	20231107	141500	89280976	1882	1882	1882	1882	0
344	20231107	141400	89280976	1882	1882	1882	1882	42
345	20231107	141300	89201932	1882	1882	1882	1881	30
346	20231107	141200	89145482	1882	1882	1882	1882	0
347	20231107	141100	89145482	1882	1882	1882	1882	0
348	20231107	141000	89145482	1882	1882	1882	1882	0
349	20231107	140900	89145482	1882	1882	1882	1882	0
350	20231107	140800	89145482	1882	1882	1882	1882	0
351	20231107	140700	89145482	1882	1882	1882	1882	0
352	20231107	140600	89145482	1882	1882	1882	1882	0
353	20231107	140500	89145482	1882	1882	1882	1882	0
354	20231107	140400	89145482	1882	1882	1882	1882	0
355	20231107	140300	89145482	1882	1882	1882	1882	0
356	20231107	140200	89145482	1882	1882	1882	1882	0
357	20231107	140100	89145482	1882	1882	1882	1882	0
358	20231107	140000	89145482	1882	1882	1882	1882	20
359	20231107	135900	89107842	1882	1882	1882	1882	0
360	20231107	135800	89107842	1882	1882	1882	1882	0
361	20231107	135700	89107842	1882	1882	1882	1882	0
362	20231107	135600	89107842	1882	1876	1882	1876	657
363	20231107	135500	87872886	1876	1876	1876	1876	6
364	20231107	135400	87861630	1876	1876	1876	1876	369
365	20231107	135300	87169386	1876	1876	1876	1876	0
366	20231107	135200	87169386	1876	1876	1876	1876	0
367	20231107	135100	87169386	1876	1876	1876	1876	0
368	20231107	135000	87169386	1876	1876	1876	1876	128
369	20231107	134900	86929258	1876	1876	1876	1876	0
370	20231107	134800	86929258	1876	1876	1876	1876	0
371	20231107	134700	86929258	1876	1876	1876	1876	0
372	20231107	134600	86929258	1876	1875	1876	1875	218
373	20231107	134500	86520507	1875	1876	1876	1875	7
374	20231107	134400	86507376	1876	1876	1876	1876	539
375	20231107	134300	85496212	1876	1876	1876	1876	76
376	20231107	134200	85353636	1876	1876	1876	1876	1085
377	20231107	134100	83318176	1876	1876	1876	1876	0
378	20231107	134000	83318176	1876	1876	1876	1876	117
379	20231107	133900	83098684	1876	1876	1876	1876	30
380	20231107	133800	83042404	1876	1876	1876	1876	0
381	20231107	133700	83042404	1876	1876	1876	1876	5
382	20231107	133600	83033024	1876	1876	1876	1876	0
383	20231107	133500	83033024	1876	1876	1876	1876	0
384	20231107	133400	83033024	1876	1876	1876	1876	0
385	20231107	133300	83033024	1876	1876	1876	1876	30
386	20231107	133200	82976744	1876	1876	1876	1876	13
387	20231107	133100	82952356	1876	1876	1876	1876	0
388	20231107	133000	82952356	1876	1876	1876	1876	6
389	20231107	132900	82941100	1876	1876	1876	1876	0
390	20231107	132800	82941100	1876	1876	1876	1876	0
391	20231107	132700	82941100	1876	1876	1876	1876	6
392	20231107	132600	82929844	1876	1876	1876	1876	0
393	20231107	132500	82929844	1876	1876	1876	1876	0
394	20231107	132400	82929844	1876	1876	1876	1876	6
395	20231107	132300	82918588	1876	1876	1876	1876	6
396	20231107	132200	82907332	1876	1876	1876	1876	56
397	20231107	132100	82802276	1876	1876	1876	1876	106
398	20231107	132000	82603420	1876	1876	1876	1876	59
399	20231107	131900	82492736	1876	1876	1876	1876	0
400	20231107	131800	82492736	1876	1876	1876	1876	0
401	20231107	131700	82492736	1876	1876	1876	1876	0
402	20231107	131600	82492736	1876	1876	1876	1876	0
403	20231107	131500	82492736	1876	1876	1876	1876	657
404	20231107	131400	81260204	1876	1876	1876	1876	0
405	20231107	131300	81260204	1876	1876	1876	1876	1
406	20231107	131200	81258328	1875	1875	1875	1875	0
407	20231107	131100	81258328	1875	1875	1875	1875	180
408	20231107	131000	80920828	1875	1875	1875	1875	0
409	20231107	130900	80920828	1875	1875	1875	1875	2
410	20231107	130800	80917078	1875	1875	1875	1875	0
411	20231107	130700	80917078	1875	1875	1875	1875	0
412	20231107	130600	80917078	1875	1875	1875	1875	0
413	20231107	130500	80917078	1875	1875	1875	1875	7
414	20231107	130400	80903953	1875	1876	1876	1875	140
415	20231107	130300	80641436	1876	1876	1876	1876	27
416	20231107	130200	80590784	1876	1876	1876	1876	461
417	20231107	130100	79725948	1876	1876	1876	1876	7
418	20231107	130000	79712816	1876	1876	1876	1876	0
419	20231107	125900	79712816	1876	1876	1876	1876	35
420	20231107	125800	79647156	1876	1876	1876	1876	11
421	20231107	125700	79626520	1876	1876	1876	1876	11
422	20231107	125600	79605884	1876	1875	1876	1875	26
423	20231107	125500	79557122	1876	1875	1876	1875	381
424	20231107	125400	78842547	1875	1875	1875	1875	0
425	20231107	125300	78842547	1875	1875	1875	1875	2
426	20231107	125200	78838797	1867	1876	1876	1867	396
427	20231107	125100	78098998	1878	1878	1878	1878	0
428	20231107	125000	78098998	1878	1878	1878	1878	0
429	20231107	124900	78098998	1878	1878	1878	1878	0
430	20231107	124800	78098998	1878	1878	1878	1878	11
431	20231107	124700	78078340	1864	1868	1868	1864	109
432	20231107	124600	77875158	1864	1880	1880	1864	1744
433	20231107	124500	74623402	1864	1883	1883	1864	1153
434	20231107	124400	72474033	1883	1882	1883	1882	150
435	20231107	124300	72191626	1887	1894	1894	1864	1119
436	20231107	124200	70097616	1896	1896	1896	1884	85
437	20231107	124100	69936598	1896	1896	1896	1896	0
438	20231107	124000	69936598	1896	1896	1896	1896	0
439	20231107	123900	69936598	1896	1896	1896	1896	2
440	20231107	123800	69932806	1900	1900	1900	1900	0
441	20231107	123700	69932806	1900	1900	1900	1900	0
442	20231107	123600	69932806	1900	1900	1900	1900	0
443	20231107	123500	69932806	1900	1900	1900	1900	0
444	20231107	123400	69932806	1900	1900	1900	1900	0
445	20231107	123300	69932806	1900	1900	1900	1900	0
446	20231107	123200	69932806	1900	1900	1900	1900	0
447	20231107	123100	69932806	1900	1900	1900	1900	0
448	20231107	123000	69932806	1900	1900	1900	1900	0
449	20231107	122900	69932806	1900	1890	1900	1890	4
450	20231107	122800	69925227	1880	1878	1880	1878	558
451	20231107	122700	68876745	1879	1879	1879	1879	500
452	20231107	122600	67937245	1875	1875	1875	1875	2
453	20231107	122500	67933495	1873	1873	1873	1873	0
454	20231107	122400	67933495	1873	1873	1873	1872	7
455	20231107	122300	67920386	1873	1878	1878	1873	23
456	20231107	122200	67877235	1879	1878	1879	1878	41
457	20231107	122100	67800235	1878	1879	1879	1878	833
458	20231107	122000	66235551	1879	1880	1880	1879	205
459	20231107	121900	65850346	1889	1889	1889	1889	0
460	20231107	121800	65850346	1889	1889	1889	1889	0
461	20231107	121700	65850346	1889	1889	1889	1889	30
462	20231107	121600	65793676	1881	1881	1881	1881	0
463	20231107	121500	65793676	1881	1881	1881	1881	10
464	20231107	121400	65774866	1881	1881	1881	1881	7
465	20231107	121300	65761699	1884	1884	1884	1884	0
466	20231107	121200	65761699	1884	1884	1884	1884	0
467	20231107	121100	65761699	1884	1886	1886	1884	2156
468	20231107	121000	61696487	1902	1902	1902	1902	1
469	20231107	120900	61694585	1904	1886	1904	1886	30
470	20231107	120800	61637671	1888	1888	1888	1888	6
471	20231107	120700	61626343	1892	1892	1892	1892	0
472	20231107	120600	61626343	1892	1903	1904	1892	29
473	20231107	120500	61571178	1893	1895	1895	1893	348
474	20231107	120400	60911782	1895	1895	1895	1895	50
475	20231107	120300	60817032	1905	1905	1905	1905	0
476	20231107	120200	60817032	1905	1905	1905	1905	0
477	20231107	120100	60817032	1905	1905	1905	1905	0
478	20231107	120000	60817032	1905	1905	1905	1905	0
479	20231107	115900	60817032	1905	1900	1905	1895	49
480	20231107	115800	60723947	1900	1900	1900	1900	33
481	20231107	115700	60661247	1900	1900	1900	1900	1
482	20231107	115600	60659347	1905	1905	1905	1905	0
483	20231107	115500	60659347	1905	1905	1905	1905	0
484	20231107	115400	60659347	1905	1905	1905	1905	0
485	20231107	115300	60659347	1905	1905	1905	1905	0
486	20231107	115200	60659347	1905	1905	1905	1905	0
487	20231107	115100	60659347	1905	1905	1905	1905	1
488	20231107	115000	60657442	1895	1899	1899	1895	668
489	20231107	114900	59391140	1900	1906	1906	1900	35
490	20231107	114800	59324630	1904	1904	1904	1904	0
491	20231107	114700	59324630	1904	1904	1904	1904	0
492	20231107	114600	59324630	1904	1904	1904	1904	0
493	20231107	114500	59324630	1904	1904	1904	1904	0
494	20231107	114400	59324630	1904	1904	1904	1904	0
495	20231107	114300	59324630	1904	1904	1904	1904	0
496	20231107	114200	59324630	1904	1906	1906	1904	10
497	20231107	114100	59305575	1906	1907	1907	1906	2
498	20231107	114000	59301762	1907	1910	1911	1907	3
499	20231107	113900	59296034	1903	1903	1903	1903	0
500	20231107	113800	59296034	1903	1903	1903	1903	0
501	20231107	113700	59296034	1903	1903	1903	1903	2
502	20231107	113600	59292228	1904	1910	1911	1904	6
503	20231107	113500	59280778	1904	1911	1912	1904	3
504	20231107	113400	59275051	1905	1912	1912	1905	2
505	20231107	113300	59271234	1905	1910	1912	1905	8
506	20231107	113200	59255962	1906	1906	1906	1906	0
507	20231107	113100	59255962	1906	1910	1911	1906	9
508	20231107	113000	59238783	1909	1911	1911	1909	3
509	20231107	112900	59233053	1914	1906	1914	1906	59
510	20231107	112800	59120557	1906	1906	1906	1906	1
511	20231107	112700	59118651	1903	1903	1903	1903	0
512	20231107	112600	59118651	1903	1902	1904	1900	42
513	20231107	112500	59038841	1902	1904	1904	1902	3
514	20231107	112400	59033131	1906	1906	1906	1906	0
515	20231107	112300	59033131	1906	1906	1906	1906	67
516	20231107	112200	58905429	1914	1914	1914	1914	0
517	20231107	112100	58905429	1914	1914	1914	1914	1
518	20231107	112000	58903515	1906	1906	1906	1906	0
519	20231107	111900	58903515	1906	1906	1906	1906	1
520	20231107	111800	58901609	1914	1914	1914	1914	0
521	20231107	111700	58901609	1914	1913	1914	1913	2
522	20231107	111600	58897782	1914	1914	1914	1914	0
523	20231107	111500	58897782	1914	1914	1914	1914	0
524	20231107	111400	58897782	1914	1914	1914	1914	0
525	20231107	111300	58897782	1914	1913	1914	1913	27
526	20231107	111200	58846122	1914	1914	1914	1914	500
527	20231107	111100	57889122	1914	1914	1914	1914	0
528	20231107	111000	57889122	1914	1914	1914	1914	0
529	20231107	110900	57889122	1914	1914	1914	1914	0
530	20231107	110800	57889122	1914	1914	1914	1914	1
531	20231107	110700	57887208	1914	1914	1914	1914	1
532	20231107	110600	57885294	1913	1913	1913	1913	8
533	20231107	110500	57869990	1914	1914	1914	1914	2
534	20231107	110400	57866162	1913	1913	1913	1913	0
535	20231107	110300	57866162	1913	1913	1913	1913	698
536	20231107	110200	56530888	1913	1913	1913	1913	38
537	20231107	110100	56458194	1913	1913	1913	1913	0
538	20231107	110000	56458194	1913	1913	1913	1913	0
539	20231107	105900	56458194	1913	1919	1919	1913	101
540	20231107	105800	56264975	1863	1910	1910	1863	7230
541	20231107	105700	42628091	1920	1919	1920	1918	50
542	20231107	105600	42532170	1919	1920	1920	1919	1082
543	20231107	105500	40454768	1919	1919	1919	1919	3
544	20231107	105400	40449011	1910	1910	1910	1910	1
545	20231107	105300	40447101	1920	1920	1920	1920	0
546	20231107	105200	40447101	1920	1920	1920	1920	50
547	20231107	105100	40351101	1922	1922	1922	1922	50
548	20231107	105000	40255001	1923	1923	1923	1923	0
549	20231107	104900	40255001	1923	1923	1923	1923	15
550	20231107	104800	40226156	1923	1923	1923	1923	0
551	20231107	104700	40226156	1923	1923	1923	1923	0
552	20231107	104600	40226156	1923	1923	1923	1923	0
553	20231107	104500	40226156	1923	1923	1923	1923	1
554	20231107	104400	40224233	1921	1912	1922	1907	14
555	20231107	104300	40197441	1916	1916	1916	1916	10
556	20231107	104200	40178281	1923	1916	1923	1916	7
557	20231107	104100	40164862	1923	1923	1923	1923	0
558	20231107	104000	40164862	1923	1923	1923	1923	0
559	20231107	103900	40164862	1923	1923	1923	1923	1
560	20231107	103800	40162939	1916	1916	1916	1916	0
561	20231107	103700	40162939	1916	1916	1916	1916	0
562	20231107	103600	40162939	1916	1916	1916	1916	1
563	20231107	103500	40161023	1923	1923	1923	1923	11
564	20231107	103400	40139870	1923	1923	1923	1919	12
565	20231107	103300	40116834	1919	1922	1923	1919	115
566	20231107	103200	39895803	1922	1921	1922	1921	2
567	20231107	103100	39891960	1921	1921	1921	1921	20
568	20231107	103000	39853540	1921	1921	1921	1921	14
569	20231107	102900	39826646	1921	1921	1921	1921	0
570	20231107	102800	39826646	1921	1921	1921	1921	1
571	20231107	102700	39824725	1906	1911	1911	1906	70
572	20231107	102600	39691076	1921	1921	1921	1921	4
573	20231107	102500	39683392	1922	1922	1922	1922	0
574	20231107	102400	39683392	1922	1921	1922	1920	20
575	20231107	102300	39644958	1922	1922	1922	1922	110
576	20231107	102200	39433538	1922	1922	1922	1922	0
577	20231107	102100	39433538	1922	1922	1922	1922	0
578	20231107	102000	39433538	1922	1922	1922	1922	0
579	20231107	101900	39433538	1922	1922	1922	1922	10
580	20231107	101800	39414318	1922	1919	1922	1919	11
581	20231107	101700	39393206	1906	1906	1906	1906	1
582	20231107	101600	39391300	1919	1919	1919	1919	0
583	20231107	101500	39391300	1919	1919	1919	1919	1
584	20231107	101400	39389381	1905	1905	1905	1905	152
585	20231107	101300	39099821	1906	1906	1906	1906	74
586	20231107	101200	38958777	1906	1907	1907	1906	81
587	20231107	101100	38804324	1908	1921	1923	1908	755
588	20231107	101000	37362336	1922	1910	1922	1910	87
589	20231107	100900	37196130	1910	1923	1924	1910	143
590	20231107	100800	36922800	1912	1919	1919	1912	150
591	20231107	100700	36635553	1918	1918	1918	1918	0
592	20231107	100600	36635553	1918	1923	1924	1918	6
593	20231107	100500	36624024	1923	1923	1923	1923	0
594	20231107	100400	36624024	1923	1923	1923	1923	0
595	20231107	100300	36624024	1923	1924	1924	1918	104
596	20231107	100200	36424034	1918	1918	1918	1918	50
597	20231107	100100	36328134	1918	1918	1918	1918	2
598	20231107	100000	36324298	1926	1926	1926	1926	0
599	20231107	095900	36324298	1926	1926	1926	1926	10
600	20231107	095800	36305038	1926	1926	1926	1926	0
601	20231107	095700	36305038	1926	1926	1926	1926	0
602	20231107	095600	36305038	1926	1926	1926	1926	0
603	20231107	095500	36305038	1926	1926	1926	1926	0
604	20231107	095400	36305038	1926	1926	1926	1926	1
605	20231107	095300	36303112	1909	1911	1911	1909	113
606	20231107	095200	36087191	1911	1912	1912	1911	929
607	20231107	095100	34311567	1912	1927	1927	1912	350
608	20231107	095000	33640828	1927	1927	1927	1927	0
609	20231107	094900	33640828	1927	1914	1927	1912	158
610	20231107	094800	33338528	1918	1920	1920	1918	105
611	20231107	094700	33137128	1929	1929	1929	1929	1
612	20231107	094600	33135199	1920	1924	1924	1920	46
613	20231107	094500	33046741	1930	1930	1930	1930	100
614	20231107	094400	32853741	1930	1930	1930	1930	0
615	20231107	094300	32853741	1930	1930	1930	1930	0
616	20231107	094200	32853741	1930	1918	1930	1918	294
617	20231107	094100	32289269	1918	1917	1919	1917	422
618	20231107	094000	31479873	1918	1918	1918	1918	22
619	20231107	093900	31437677	1918	1919	1919	1918	235
620	20231107	093800	30986891	1918	1918	1918	1918	0
621	20231107	093700	30986891	1918	1918	1918	1918	640
622	20231107	093600	29759371	1918	1918	1918	1918	60
623	20231107	093500	29644291	1918	1918	1918	1918	10
624	20231107	093400	29625111	1909	1938	1938	1909	411
625	20231107	093300	28838690	1939	1917	1939	1916	1395
626	20231107	093200	26162865	1835	1835	1835	1835	0
627	20231107	093100	26162865	1835	1939	1940	1835	4958
628	20231107	093000	16735566	1939	1940	1940	1939	15
629	20231107	092900	16706476	1940	1940	1940	1940	0
630	20231107	092800	16706476	1940	1940	1940	1940	0
631	20231107	092700	16706476	1940	1937	1940	1933	153
632	20231107	092600	16410608	1940	1939	1940	1933	259
633	20231107	092500	15909074	1939	1939	1939	1938	94
634	20231107	092400	15726810	1932	1940	1940	1932	437
635	20231107	092300	14880271	1940	1940	1940	1940	0
636	20231107	092200	14880271	1940	1957	1957	1940	2
637	20231107	092100	14876374	1937	1958	1958	1937	31
638	20231107	092000	14816294	1959	1958	1959	1958	16
639	20231107	091900	14784960	1959	1959	1959	1959	0
640	20231107	091800	14784960	1959	1959	1959	1959	0
641	20231107	091700	14784960	1959	1959	1959	1959	5
642	20231107	091600	14775165	1959	1959	1959	1959	1
643	20231107	091500	14773206	1958	1958	1958	1958	50
644	20231107	091400	14675306	1958	1958	1958	1958	11
645	20231107	091300	14653768	1961	1943	1962	1930	404
646	20231107	091200	13866340	1950	1962	1962	1950	1807
647	20231107	091100	10330875	1965	1965	1965	1965	15
648	20231107	091000	10301400	1987	1987	1987	1987	6
649	20231107	090900	10289478	1960	1960	1961	1960	301
650	20231107	090800	9699500	1959	1955	1959	1955	235
651	20231107	090700	9239406	1955	1955	1955	1955	6
652	20231107	090600	9227676	1954	1954	1954	1954	10
653	20231107	090500	9208136	1954	1953	1954	1953	68
654	20231107	090400	9075327	1953	1953	1953	1953	55
655	20231107	090300	8967912	1955	1955	1955	1955	15
656	20231107	090200	8938587	1955	1917	1956	1910	332
657	20231107	090100	8303430	1957	1959	1959	1939	195
658	20231107	090000	7924240	1960	1998	1998	1960	3990