KissMeData/175250/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	202600	202590375	1959	1959	1959	1959	1732
3	20231102	202500	202590375	1959	1959	1959	1959	0
4	20231102	202400	202590375	1959	1959	1959	1959	0
5	20231102	202300	202590375	1959	1959	1959	1959	0
6	20231102	202200	202590375	1959	1959	1959	1959	0
7	20231102	202100	202590375	1959	1959	1959	1959	0
8	20231102	202000	202590375	1959	1959	1959	1959	0
9	20231102	201900	202590375	1959	1959	1959	1959	0
10	20231102	201800	202590375	1959	1959	1959	1959	0
11	20231102	201700	202590375	1959	1959	1959	1959	0
12	20231102	201600	202590375	1959	1959	1959	1959	0
13	20231102	201500	202590375	1959	1959	1959	1959	0
14	20231102	201400	202590375	1959	1959	1959	1959	0
15	20231102	201300	202590375	1959	1959	1959	1959	0
16	20231102	201200	202590375	1959	1959	1959	1959	0
17	20231102	201100	202590375	1959	1959	1959	1959	0
18	20231102	201000	202590375	1959	1959	1959	1959	0
19	20231102	200900	202590375	1959	1959	1959	1959	0
20	20231102	200800	202590375	1959	1959	1959	1959	0
21	20231102	200700	202590375	1959	1959	1959	1959	0
22	20231102	200600	202590375	1959	1959	1959	1959	0
23	20231102	200500	202590375	1959	1959	1959	1959	0
24	20231102	200400	202590375	1959	1959	1959	1959	0
25	20231102	200300	202590375	1959	1959	1959	1959	0
26	20231102	200200	202590375	1959	1959	1959	1959	0
27	20231102	200100	202590375	1959	1959	1959	1959	0
28	20231102	200000	202590375	1959	1959	1959	1959	0
29	20231102	195900	202590375	1959	1959	1959	1959	0
30	20231102	195800	202590375	1959	1959	1959	1959	0
31	20231102	195700	202590375	1959	1959	1959	1959	0
32	20231102	195600	202590375	1959	1959	1959	1959	1732
33	20231102	195500	202590375	1959	1959	1959	1959	0
34	20231102	195400	202590375	1959	1959	1959	1959	0
35	20231102	195300	202590375	1959	1959	1959	1959	0
36	20231102	195200	202590375	1959	1959	1959	1959	0
37	20231102	195100	202590375	1959	1959	1959	1959	0
38	20231102	195000	202590375	1959	1959	1959	1959	0
39	20231102	194900	202590375	1959	1959	1959	1959	0
40	20231102	194800	202590375	1959	1959	1959	1959	0
41	20231102	194700	202590375	1959	1959	1959	1959	0
42	20231102	194600	202590375	1959	1959	1959	1959	0
43	20231102	194500	202590375	1959	1959	1959	1959	0
44	20231102	194400	202590375	1959	1959	1959	1959	0
45	20231102	194300	202590375	1959	1959	1959	1959	0
46	20231102	194200	202590375	1959	1959	1959	1959	0
47	20231102	194100	202590375	1959	1959	1959	1959	0
48	20231102	194000	202590375	1959	1959	1959	1959	0
49	20231102	193900	202590375	1959	1959	1959	1959	0
50	20231102	193800	202590375	1959	1959	1959	1959	0
51	20231102	193700	202590375	1959	1959	1959	1959	0
52	20231102	193600	202590375	1959	1959	1959	1959	0
53	20231102	193500	202590375	1959	1959	1959	1959	0
54	20231102	193400	202590375	1959	1959	1959	1959	0
55	20231102	193300	202590375	1959	1959	1959	1959	0
56	20231102	193200	202590375	1959	1959	1959	1959	0
57	20231102	193100	202590375	1959	1959	1959	1959	0
58	20231102	193000	202590375	1959	1959	1959	1959	0
59	20231102	192900	202590375	1959	1959	1959	1959	0
60	20231102	192800	202590375	1959	1959	1959	1959	0
61	20231102	192700	202590375	1959	1959	1959	1959	0
62	20231102	192600	202590375	1959	1959	1959	1959	1732
63	20231102	192500	202590375	1959	1959	1959	1959	0
64	20231102	192400	202590375	1959	1959	1959	1959	0
65	20231102	192300	202590375	1959	1959	1959	1959	0
66	20231102	192200	202590375	1959	1959	1959	1959	0
67	20231102	192100	202590375	1959	1959	1959	1959	0
68	20231102	192000	202590375	1959	1959	1959	1959	0
69	20231102	191900	202590375	1959	1959	1959	1959	0
70	20231102	191800	202590375	1959	1959	1959	1959	0
71	20231102	191700	202590375	1959	1959	1959	1959	0
72	20231102	191600	202590375	1959	1959	1959	1959	0
73	20231102	191500	202590375	1959	1959	1959	1959	0
74	20231102	191400	202590375	1959	1959	1959	1959	0
75	20231102	191300	202590375	1959	1959	1959	1959	0
76	20231102	191200	202590375	1959	1959	1959	1959	0
77	20231102	191100	202590375	1959	1959	1959	1959	0
78	20231102	191000	202590375	1959	1959	1959	1959	0
79	20231102	190900	202590375	1959	1959	1959	1959	0
80	20231102	190800	202590375	1959	1959	1959	1959	0
81	20231102	190700	202590375	1959	1959	1959	1959	0
82	20231102	190600	202590375	1959	1959	1959	1959	0
83	20231102	190500	202590375	1959	1959	1959	1959	0
84	20231102	190400	202590375	1959	1959	1959	1959	0
85	20231102	190300	202590375	1959	1959	1959	1959	0
86	20231102	190200	202590375	1959	1959	1959	1959	0
87	20231102	190100	202590375	1959	1959	1959	1959	0
88	20231102	190000	202590375	1959	1959	1959	1959	0
89	20231102	185900	202590375	1959	1959	1959	1959	0
90	20231102	185800	202590375	1959	1959	1959	1959	0
91	20231102	185700	202590375	1959	1959	1959	1959	0
92	20231102	185600	202590375	1959	1959	1959	1959	1732
93	20231102	185500	202590375	1959	1959	1959	1959	0
94	20231102	185400	202590375	1959	1959	1959	1959	0
95	20231102	185300	202590375	1959	1959	1959	1959	0
96	20231102	185200	202590375	1959	1959	1959	1959	0
97	20231102	185100	202590375	1959	1959	1959	1959	0
98	20231102	185000	202590375	1959	1959	1959	1959	0
99	20231102	184900	202590375	1959	1959	1959	1959	0
100	20231102	184800	202590375	1959	1959	1959	1959	0
101	20231102	184700	202590375	1959	1959	1959	1959	0
102	20231102	184600	202590375	1959	1959	1959	1959	0
103	20231102	184500	202590375	1959	1959	1959	1959	0
104	20231102	184400	202590375	1959	1959	1959	1959	0
105	20231102	184300	202590375	1959	1959	1959	1959	0
106	20231102	184200	202590375	1959	1959	1959	1959	0
107	20231102	184100	202590375	1959	1959	1959	1959	0
108	20231102	184000	202590375	1959	1959	1959	1959	0
109	20231102	183900	202590375	1959	1959	1959	1959	0
110	20231102	183800	202590375	1959	1959	1959	1959	0
111	20231102	183700	202590375	1959	1959	1959	1959	0
112	20231102	183600	202590375	1959	1959	1959	1959	0
113	20231102	183500	202590375	1959	1959	1959	1959	0
114	20231102	183400	202590375	1959	1959	1959	1959	0
115	20231102	183300	202590375	1959	1959	1959	1959	0
116	20231102	183200	202590375	1959	1959	1959	1959	0
117	20231102	183100	202590375	1959	1959	1959	1959	0
118	20231102	183000	202590375	1959	1959	1959	1959	0
119	20231102	182900	202590375	1959	1959	1959	1959	0
120	20231102	182800	202590375	1959	1959	1959	1959	0
121	20231102	182700	202590375	1959	1959	1959	1959	0
122	20231102	182600	202590375	1959	1959	1959	1959	1732
123	20231102	182500	202590375	1959	1959	1959	1959	0
124	20231102	182400	202590375	1959	1959	1959	1959	0
125	20231102	182300	202590375	1959	1959	1959	1959	0
126	20231102	182200	202590375	1959	1959	1959	1959	0
127	20231102	182100	202590375	1959	1959	1959	1959	0
128	20231102	182000	202590375	1959	1959	1959	1959	0
129	20231102	181900	202590375	1959	1959	1959	1959	0
130	20231102	181800	202590375	1959	1959	1959	1959	0
131	20231102	181700	202590375	1959	1959	1959	1959	0
132	20231102	181600	202590375	1959	1959	1959	1959	0
133	20231102	181500	202590375	1959	1959	1959	1959	0
134	20231102	181400	202590375	1959	1959	1959	1959	0
135	20231102	181300	202590375	1959	1959	1959	1959	0
136	20231102	181200	202590375	1959	1959	1959	1959	0
137	20231102	181100	202590375	1959	1959	1959	1959	0
138	20231102	181000	202590375	1959	1959	1959	1959	0
139	20231102	180900	202590375	1959	1959	1959	1959	0
140	20231102	180800	202590375	1959	1959	1959	1959	0
141	20231102	180700	202590375	1959	1959	1959	1959	0
142	20231102	180600	202590375	1959	1959	1959	1959	0
143	20231102	180500	202590375	1959	1959	1959	1959	0
144	20231102	180400	202590375	1959	1959	1959	1959	0
145	20231102	180300	202590375	1959	1959	1959	1959	0
146	20231102	180200	202590375	1959	1959	1959	1959	0
147	20231102	180100	202590375	1959	1959	1959	1959	0
148	20231102	180000	202590375	1959	1959	1959	1959	0
149	20231102	175900	202590375	1959	1959	1959	1959	0
150	20231102	175800	202590375	1959	1959	1959	1959	0
151	20231102	175700	202590375	1959	1959	1959	1959	0
152	20231102	175600	202590375	1959	1959	1959	1959	1732
153	20231102	175500	202590375	1959	1959	1959	1959	0
154	20231102	175400	202590375	1959	1959	1959	1959	0
155	20231102	175300	202590375	1959	1959	1959	1959	0
156	20231102	175200	202590375	1959	1959	1959	1959	0
157	20231102	175100	202590375	1959	1959	1959	1959	0
158	20231102	175000	202590375	1959	1959	1959	1959	0
159	20231102	174900	202590375	1959	1959	1959	1959	0
160	20231102	174800	202590375	1959	1959	1959	1959	0
161	20231102	174700	202590375	1959	1959	1959	1959	0
162	20231102	174600	202590375	1959	1959	1959	1959	0
163	20231102	174500	202590375	1959	1959	1959	1959	0
164	20231102	174400	202590375	1959	1959	1959	1959	0
165	20231102	174300	202590375	1959	1959	1959	1959	0
166	20231102	174200	202590375	1959	1959	1959	1959	0
167	20231102	174100	202590375	1959	1959	1959	1959	0
168	20231102	174000	202590375	1959	1959	1959	1959	0
169	20231102	173900	202590375	1959	1959	1959	1959	0
170	20231102	173800	202590375	1959	1959	1959	1959	0
171	20231102	173700	202590375	1959	1959	1959	1959	0
172	20231102	173600	202590375	1959	1959	1959	1959	0
173	20231102	173500	202590375	1959	1959	1959	1959	0
174	20231102	173400	202590375	1959	1959	1959	1959	0
175	20231102	173300	202590375	1959	1959	1959	1959	0
176	20231102	173200	202590375	1959	1959	1959	1959	0
177	20231102	173100	202590375	1959	1959	1959	1959	0
178	20231102	173000	202590375	1959	1959	1959	1959	0
179	20231102	172900	202590375	1959	1959	1959	1959	0
180	20231102	172800	202590375	1959	1959	1959	1959	0
181	20231102	172700	202590375	1959	1959	1959	1959	0
182	20231102	172600	202590375	1959	1959	1959	1959	1732
183	20231102	172500	202590375	1959	1959	1959	1959	0
184	20231102	172400	202590375	1959	1959	1959	1959	0
185	20231102	172300	202590375	1959	1959	1959	1959	0
186	20231102	172200	202590375	1959	1959	1959	1959	0
187	20231102	172100	202590375	1959	1959	1959	1959	0
188	20231102	172000	202590375	1959	1959	1959	1959	0
189	20231102	171900	202590375	1959	1959	1959	1959	0
190	20231102	171800	202590375	1959	1959	1959	1959	0
191	20231102	171700	202590375	1959	1959	1959	1959	0
192	20231102	171600	202590375	1959	1959	1959	1959	0
193	20231102	171500	202590375	1959	1959	1959	1959	0
194	20231102	171400	202590375	1959	1959	1959	1959	0
195	20231102	171300	202590375	1959	1959	1959	1959	0
196	20231102	171200	202590375	1959	1959	1959	1959	0
197	20231102	171100	202590375	1959	1959	1959	1959	0
198	20231102	171000	202590375	1959	1959	1959	1959	0
199	20231102	170900	202590375	1959	1959	1959	1959	0
200	20231102	170800	202590375	1959	1959	1959	1959	0
201	20231102	170700	202590375	1959	1959	1959	1959	0
202	20231102	170600	202590375	1959	1959	1959	1959	0
203	20231102	170500	202590375	1959	1959	1959	1959	0
204	20231102	170400	202590375	1959	1959	1959	1959	0
205	20231102	170300	202590375	1959	1959	1959	1959	0
206	20231102	170200	202590375	1959	1959	1959	1959	0
207	20231102	170100	202590375	1959	1959	1959	1959	0
208	20231102	170000	202590375	1959	1959	1959	1959	0
209	20231102	165900	202590375	1959	1959	1959	1959	0
210	20231102	165800	202590375	1959	1959	1959	1959	0
211	20231102	165700	202590375	1959	1959	1959	1959	0
212	20231102	165600	202590375	1959	1959	1959	1959	1732
213	20231102	165500	202590375	1959	1959	1959	1959	0
214	20231102	165400	202590375	1959	1959	1959	1959	0
215	20231102	165300	202590375	1959	1959	1959	1959	0
216	20231102	165200	202590375	1959	1959	1959	1959	0
217	20231102	165100	202590375	1959	1959	1959	1959	0
218	20231102	165000	202590375	1959	1959	1959	1959	0
219	20231102	164900	202590375	1959	1959	1959	1959	0
220	20231102	164800	202590375	1959	1959	1959	1959	0
221	20231102	164700	202590375	1959	1959	1959	1959	0
222	20231102	164600	202590375	1959	1959	1959	1959	0
223	20231102	164500	202590375	1959	1959	1959	1959	0
224	20231102	164400	202590375	1959	1959	1959	1959	0
225	20231102	164300	202590375	1959	1959	1959	1959	0
226	20231102	164200	202590375	1959	1959	1959	1959	0
227	20231102	164100	202590375	1959	1959	1959	1959	0
228	20231102	164000	202590375	1959	1959	1959	1959	0
229	20231102	163900	202590375	1959	1959	1959	1959	0
230	20231102	163800	202590375	1959	1959	1959	1959	0
231	20231102	163700	202590375	1959	1959	1959	1959	0
232	20231102	163600	202590375	1959	1959	1959	1959	0
233	20231102	163500	202590375	1959	1959	1959	1959	0
234	20231102	163400	202590375	1959	1959	1959	1959	0
235	20231102	163300	202590375	1959	1959	1959	1959	0
236	20231102	163200	202590375	1959	1959	1959	1959	0
237	20231102	163100	202590375	1959	1959	1959	1959	0
238	20231102	163000	202590375	1959	1959	1959	1959	0
239	20231102	162900	202590375	1959	1959	1959	1959	0
240	20231102	162800	202590375	1959	1959	1959	1959	0
241	20231102	162700	202590375	1959	1959	1959	1959	0
242	20231102	162600	202590375	1959	1959	1959	1959	1732
243	20231102	162500	202590375	1959	1959	1959	1959	0
244	20231102	162400	202590375	1959	1959	1959	1959	0
245	20231102	162300	202590375	1959	1959	1959	1959	0
246	20231102	162200	202590375	1959	1959	1959	1959	0
247	20231102	162100	202590375	1959	1959	1959	1959	0
248	20231102	162000	202590375	1959	1959	1959	1959	0
249	20231102	161900	202590375	1959	1959	1959	1959	0
250	20231102	161800	202590375	1959	1959	1959	1959	0
251	20231102	161700	202590375	1959	1959	1959	1959	0
252	20231102	161600	202590375	1959	1959	1959	1959	0
253	20231102	161500	202590375	1959	1959	1959	1959	0
254	20231102	161400	202590375	1959	1959	1959	1959	0
255	20231102	161300	202590375	1959	1959	1959	1959	0
256	20231102	161200	202590375	1959	1959	1959	1959	0
257	20231102	161100	202590375	1959	1959	1959	1959	0
258	20231102	161000	202590375	1959	1959	1959	1959	0
259	20231102	160900	202590375	1959	1959	1959	1959	0
260	20231102	160800	202590375	1959	1959	1959	1959	0
261	20231102	160700	202590375	1959	1959	1959	1959	0
262	20231102	160600	202590375	1959	1959	1959	1959	0
263	20231102	160500	202590375	1959	1959	1959	1959	0
264	20231102	160400	202590375	1959	1959	1959	1959	0
265	20231102	160300	202590375	1959	1959	1959	1959	0
266	20231102	160200	202590375	1959	1959	1959	1959	0
267	20231102	160100	202590375	1959	1959	1959	1959	0
268	20231102	160000	202590375	1959	1959	1959	1959	0
269	20231102	155900	202590375	1959	1959	1959	1959	0
270	20231102	155800	202590375	1959	1959	1959	1959	0
271	20231102	155700	202590375	1959	1959	1959	1959	0
272	20231102	155600	202590375	1959	1959	1959	1959	1732
273	20231102	155500	202590375	1959	1959	1959	1959	0
274	20231102	155400	202590375	1959	1959	1959	1959	0
275	20231102	155300	202590375	1959	1959	1959	1959	0
276	20231102	155200	202590375	1959	1959	1959	1959	0
277	20231102	155100	202590375	1959	1959	1959	1959	0
278	20231102	155000	202590375	1959	1959	1959	1959	0
279	20231102	154900	202590375	1959	1959	1959	1959	0
280	20231102	154800	202590375	1959	1959	1959	1959	0
281	20231102	154700	202590375	1959	1959	1959	1959	0
282	20231102	154600	202590375	1959	1959	1959	1959	0
283	20231102	154500	202590375	1959	1959	1959	1959	0
284	20231102	154400	202590375	1959	1959	1959	1959	0
285	20231102	154300	202590375	1959	1959	1959	1959	0
286	20231102	154200	202590375	1959	1959	1959	1959	0
287	20231102	154100	202590375	1959	1959	1959	1959	0
288	20231102	154000	202590375	1959	1959	1959	1959	0
289	20231102	153900	202590375	1959	1959	1959	1959	0
290	20231102	153800	202590375	1959	1959	1959	1959	0
291	20231102	153700	202590375	1959	1959	1959	1959	0
292	20231102	153600	202590375	1959	1959	1959	1959	0
293	20231102	153500	202590375	1959	1959	1959	1959	0
294	20231102	153400	202590375	1959	1959	1959	1959	0
295	20231102	153300	202590375	1959	1959	1959	1959	0
296	20231102	153200	202590375	1959	1959	1959	1959	0
297	20231102	153100	202590375	1959	1959	1959	1959	0
298	20231102	153000	202590375	1959	1959	1959	1959	1732
299	20231102	152900	199197387	1956	1956	1956	1956	0
300	20231102	152800	199197387	1956	1956	1956	1956	0
301	20231102	152700	199197387	1956	1956	1956	1956	0
302	20231102	152600	199197387	1956	1956	1956	1956	0
303	20231102	152500	199197387	1956	1956	1956	1956	0
304	20231102	152400	199197387	1956	1956	1956	1956	0
305	20231102	152300	199197387	1956	1956	1956	1956	0
306	20231102	152200	199197387	1956	1956	1956	1956	0
307	20231102	152100	199197387	1956	1956	1956	1956	0
308	20231102	152000	199197387	1956	1956	1956	1956	0
309	20231102	151900	199197387	1956	1956	1956	1956	40
310	20231102	151800	199119147	1956	1956	1956	1956	17
311	20231102	151700	199085895	1956	1956	1956	1956	473
312	20231102	151600	198160707	1958	1958	1958	1958	17
313	20231102	151500	198127421	1956	1957	1959	1956	186
314	20231102	151400	197763163	1956	1952	1956	1952	591
315	20231102	151300	196608900	1950	1947	1950	1947	925
316	20231102	151200	194807193	1947	1947	1947	1947	0
317	20231102	151100	194807193	1947	1947	1947	1947	0
318	20231102	151000	194807193	1947	1947	1947	1947	17
319	20231102	150900	194774094	1947	1945	1947	1945	10
320	20231102	150800	194754642	1946	1946	1946	1946	1
321	20231102	150700	194752696	1945	1947	1947	1941	189
322	20231102	150600	194385290	1948	1948	1948	1948	0
323	20231102	150500	194385290	1948	1947	1948	1947	19
324	20231102	150400	194348279	1948	1948	1948	1948	18
325	20231102	150300	194313215	1948	1951	1951	1948	698
326	20231102	150200	192953025	1952	1952	1952	1952	0
327	20231102	150100	192953025	1952	1952	1952	1952	210
328	20231102	150000	192543105	1952	1952	1952	1952	325
329	20231102	145900	191908705	1952	1952	1952	1952	0
330	20231102	145800	191908705	1952	1951	1952	1951	931
331	20231102	145700	190091482	1948	1952	1952	1948	323
332	20231102	145600	189461386	1952	1944	1952	1944	6945
333	20231102	145500	175953740	1943	1941	1943	1941	2093
334	20231102	145400	171888805	1941	1941	1941	1941	50
335	20231102	145300	171791755	1940	1940	1940	1940	34
336	20231102	145200	171725795	1942	1942	1942	1942	0
337	20231102	145100	171725795	1942	1942	1942	1942	0
338	20231102	145000	171725795	1942	1942	1942	1942	0
339	20231102	144900	171725795	1942	1940	1942	1940	1502
340	20231102	144800	168810412	1938	1938	1938	1938	0
341	20231102	144700	168810412	1938	1941	1941	1938	17
342	20231102	144600	168777460	1942	1937	1942	1937	1969
343	20231102	144500	164960232	1937	1936	1937	1936	317
344	20231102	144400	164346207	1938	1938	1938	1938	0
345	20231102	144300	164346207	1938	1938	1938	1938	0
346	20231102	144200	164346207	1938	1938	1938	1938	0
347	20231102	144100	164346207	1938	1938	1938	1938	0
348	20231102	144000	164346207	1938	1938	1938	1938	345
349	20231102	143900	163677597	1938	1938	1938	1938	0
350	20231102	143800	163677597	1938	1938	1938	1938	0
351	20231102	143700	163677597	1938	1937	1938	1937	879
352	20231102	143600	161974648	1937	1937	1937	1937	181
353	20231102	143500	161624051	1937	1937	1937	1937	155
354	20231102	143400	161323816	1936	1933	1936	1933	4405
355	20231102	143300	152808181	1933	1933	1933	1933	0
356	20231102	143200	152808181	1933	1932	1933	1932	1465
357	20231102	143100	149977196	1931	1931	1931	1931	0
358	20231102	143000	149977196	1931	1931	1931	1931	745
359	20231102	142900	148538601	1931	1931	1931	1931	436
360	20231102	142800	147696685	1931	1931	1931	1931	300
361	20231102	142700	147117385	1931	1931	1931	1931	0
362	20231102	142600	147117385	1931	1931	1931	1931	100
363	20231102	142500	146924285	1930	1930	1930	1930	0
364	20231102	142400	146924285	1930	1930	1930	1930	0
365	20231102	142300	146924285	1930	1930	1930	1930	0
366	20231102	142200	146924285	1930	1930	1930	1930	0
367	20231102	142100	146924285	1930	1930	1930	1930	0
368	20231102	142000	146924285	1930	1930	1930	1930	0
369	20231102	141900	146924285	1930	1930	1930	1930	0
370	20231102	141800	146924285	1930	1930	1930	1930	0
371	20231102	141700	146924285	1930	1930	1930	1930	0
372	20231102	141600	146924285	1930	1930	1930	1930	0
373	20231102	141500	146924285	1930	1931	1931	1930	222
374	20231102	141400	146495644	1930	1931	1931	1930	240
375	20231102	141300	146032414	1930	1930	1930	1930	2000
376	20231102	141200	142172414	1930	1930	1930	1930	0
377	20231102	141100	142172414	1930	1930	1930	1930	0
378	20231102	141000	142172414	1930	1930	1930	1930	0
379	20231102	140900	142172414	1930	1930	1930	1930	0
380	20231102	140800	142172414	1930	1931	1931	1930	309
381	20231102	140700	141575745	1933	1933	1933	1933	0
382	20231102	140600	141575745	1933	1933	1933	1933	0
383	20231102	140500	141575745	1933	1933	1933	1933	0
384	20231102	140400	141575745	1933	1933	1933	1933	0
385	20231102	140300	141575745	1933	1933	1933	1933	0
386	20231102	140200	141575745	1933	1933	1933	1933	0
387	20231102	140100	141575745	1933	1930	1933	1930	369
388	20231102	140000	140863230	1930	1930	1930	1930	746
389	20231102	135900	139423450	1930	1931	1931	1930	793
390	20231102	135800	137892785	1931	1930	1931	1930	315
391	20231102	135700	137284820	1930	1931	1931	1930	221
392	20231102	135600	136858109	1933	1933	1933	1933	0
393	20231102	135500	136858109	1933	1933	1933	1933	0
394	20231102	135400	136858109	1933	1933	1933	1933	15
395	20231102	135300	136829114	1934	1934	1934	1934	0
396	20231102	135200	136829114	1934	1934	1934	1934	0
397	20231102	135100	136829114	1934	1934	1934	1934	0
398	20231102	135000	136829114	1934	1934	1934	1934	0
399	20231102	134900	136829114	1934	1934	1934	1934	0
400	20231102	134800	136829114	1934	1934	1934	1934	2
401	20231102	134700	136825246	1931	1931	1931	1931	1
402	20231102	134600	136823315	1933	1933	1933	1933	0
403	20231102	134500	136823315	1933	1930	1933	1930	7230
404	20231102	134400	122868815	1930	1930	1930	1930	0
405	20231102	134300	122868815	1930	1930	1930	1930	1396
406	20231102	134200	120174535	1930	1930	1930	1930	0
407	20231102	134100	120174535	1930	1930	1930	1930	0
408	20231102	134000	120174535	1930	1930	1930	1930	0
409	20231102	133900	120174535	1930	1930	1930	1930	16
410	20231102	133800	120143655	1930	1930	1930	1930	10
411	20231102	133700	120124355	1930	1930	1930	1930	0
412	20231102	133600	120124355	1930	1930	1930	1930	16
413	20231102	133500	120093475	1929	1929	1929	1929	4
414	20231102	133400	120085759	1929	1929	1929	1929	0
415	20231102	133300	120085759	1929	1929	1929	1929	324
416	20231102	133200	119460763	1928	1926	1928	1926	419
417	20231102	133100	118653531	1925	1925	1925	1925	0
418	20231102	133000	118653531	1925	1925	1925	1925	1
419	20231102	132900	118651606	1925	1925	1925	1925	153
420	20231102	132800	118357081	1924	1924	1924	1924	0
421	20231102	132700	118357081	1924	1924	1924	1924	95
422	20231102	132600	118174301	1929	1929	1929	1929	1
423	20231102	132500	118172372	1927	1927	1927	1927	23
424	20231102	132400	118128051	1925	1925	1925	1925	0
425	20231102	132300	118128051	1925	1925	1925	1925	5
426	20231102	132200	118118426	1925	1925	1925	1925	271
427	20231102	132100	117596751	1930	1934	1934	1930	2347
428	20231102	132000	113062703	1934	1936	1936	1934	3
429	20231102	131900	113056897	1936	1936	1936	1936	633
430	20231102	131800	111831409	1936	1936	1936	1936	0
431	20231102	131700	111831409	1936	1936	1936	1936	100
432	20231102	131600	111637809	1936	1936	1936	1936	0
433	20231102	131500	111637809	1936	1936	1936	1936	0
434	20231102	131400	111637809	1936	1936	1936	1936	165
435	20231102	131300	111318369	1937	1937	1937	1937	0
436	20231102	131200	111318369	1937	1937	1937	1937	50
437	20231102	131100	111221519	1938	1938	1938	1938	555
438	20231102	131000	110145929	1939	1929	1939	1929	2014
439	20231102	130900	106247377	1929	1929	1929	1929	0
440	20231102	130800	106247377	1929	1929	1929	1929	0
441	20231102	130700	106247377	1929	1929	1929	1929	0
442	20231102	130600	106247377	1929	1929	1929	1929	0
443	20231102	130500	106247377	1929	1927	1929	1927	183
444	20231102	130400	105894553	1929	1930	1930	1929	914
445	20231102	130300	104131446	1931	1931	1931	1931	0
446	20231102	130200	104131446	1931	1931	1931	1931	1
447	20231102	130100	104129515	1936	1936	1936	1936	0
448	20231102	130000	104129515	1936	1936	1936	1936	0
449	20231102	125900	104129515	1936	1936	1936	1936	0
450	20231102	125800	104129515	1936	1935	1936	1935	53
451	20231102	125700	104026959	1929	1935	1935	1929	2076
452	20231102	125600	100016774	1935	1935	1935	1935	150
453	20231102	125500	99726524	1935	1937	1938	1935	147
454	20231102	125400	99442068	1939	1939	1939	1939	0
455	20231102	125300	99442068	1939	1939	1939	1939	1
456	20231102	125200	99440129	1940	1927	1940	1927	1254
457	20231102	125100	97015045	1926	1925	1926	1925	343
458	20231102	125000	96354526	1925	1925	1925	1925	1
459	20231102	124900	96352601	1926	1926	1926	1926	0
460	20231102	124800	96352601	1926	1926	1926	1926	1
461	20231102	124700	96350675	1926	1921	1926	1921	1185
462	20231102	124600	94073102	1918	1918	1918	1918	5
463	20231102	124500	94063512	1922	1918	1922	1918	3
464	20231102	124400	94057751	1920	1920	1920	1920	256
465	20231102	124300	93566231	1920	1919	1920	1919	11
466	20231102	124200	93545112	1919	1919	1919	1919	1
467	20231102	124100	93543193	1919	1919	1919	1919	2
468	20231102	124000	93539355	1920	1920	1920	1920	0
469	20231102	123900	93539355	1920	1910	1920	1910	1511
470	20231102	123800	90645385	1910	1910	1910	1910	0
471	20231102	123700	90645385	1910	1910	1910	1910	0
472	20231102	123600	90645385	1910	1910	1910	1910	0
473	20231102	123500	90645385	1910	1910	1910	1910	0
474	20231102	123400	90645385	1910	1910	1910	1910	0
475	20231102	123300	90645385	1910	1910	1910	1910	0
476	20231102	123200	90645385	1910	1910	1910	1910	0
477	20231102	123100	90645385	1910	1909	1910	1909	152
478	20231102	123000	90355216	1908	1908	1908	1908	51
479	20231102	122900	90257908	1909	1909	1909	1909	0
480	20231102	122800	90257908	1909	1909	1909	1909	5
481	20231102	122700	90248363	1909	1909	1909	1909	0
482	20231102	122600	90248363	1909	1910	1910	1909	6
483	20231102	122500	90236906	1910	1910	1910	1910	1
484	20231102	122400	90234996	1905	1904	1905	1904	336
485	20231102	122300	89595019	1904	1904	1904	1904	0
486	20231102	122200	89595019	1904	1904	1904	1904	0
487	20231102	122100	89595019	1904	1894	1904	1894	11466
488	20231102	122000	67869616	1894	1892	1894	1892	2841
489	20231102	121900	62493750	1892	1890	1892	1890	13
490	20231102	121800	62469178	1890	1890	1890	1885	625
491	20231102	121700	61290078	1891	1891	1891	1891	2
492	20231102	121600	61286296	1890	1890	1890	1890	21
493	20231102	121500	61246606	1890	1890	1890	1890	0
494	20231102	121400	61246606	1890	1890	1890	1890	0
495	20231102	121300	61246606	1890	1890	1890	1890	11
496	20231102	121200	61225816	1890	1890	1890	1890	0
497	20231102	121100	61225816	1890	1890	1890	1890	0
498	20231102	121000	61225816	1890	1890	1890	1890	0
499	20231102	120900	61225816	1890	1890	1890	1890	0
500	20231102	120800	61225816	1890	1890	1890	1890	200
501	20231102	120700	60847816	1894	1894	1894	1894	0
502	20231102	120600	60847816	1894	1894	1894	1894	0
503	20231102	120500	60847816	1894	1894	1894	1894	0
504	20231102	120400	60847816	1894	1894	1894	1894	0
505	20231102	120300	60847816	1894	1894	1894	1894	0
506	20231102	120200	60847816	1894	1894	1894	1894	41
507	20231102	120100	60770162	1889	1889	1889	1889	0
508	20231102	120000	60770162	1889	1890	1890	1889	1916
509	20231102	115900	57150600	1895	1895	1895	1895	0
510	20231102	115800	57150600	1895	1895	1895	1895	0
511	20231102	115700	57150600	1895	1895	1895	1895	0
512	20231102	115600	57150600	1895	1895	1895	1895	0
513	20231102	115500	57150600	1895	1895	1895	1895	0
514	20231102	115400	57150600	1895	1895	1895	1895	0
515	20231102	115300	57150600	1895	1895	1895	1895	0
516	20231102	115200	57150600	1895	1897	1897	1895	99
517	20231102	115100	56962801	1895	1895	1895	1895	0
518	20231102	115000	56962801	1895	1895	1895	1895	0
519	20231102	114900	56962801	1895	1895	1895	1895	0
520	20231102	114800	56962801	1895	1895	1895	1895	0
521	20231102	114700	56962801	1895	1895	1895	1895	0
522	20231102	114600	56962801	1895	1895	1895	1894	691
523	20231102	114500	55653459	1890	1888	1890	1888	457
524	20231102	114400	54789937	1887	1887	1887	1887	0
525	20231102	114300	54789937	1887	1887	1887	1887	1
526	20231102	114200	54788050	1887	1887	1887	1887	0
527	20231102	114100	54788050	1887	1887	1887	1887	0
528	20231102	114000	54788050	1887	1889	1889	1887	5
529	20231102	113900	54778613	1890	1890	1890	1890	0
530	20231102	113800	54778613	1890	1890	1890	1890	0
531	20231102	113700	54778613	1890	1890	1890	1890	0
532	20231102	113600	54778613	1890	1890	1890	1890	0
533	20231102	113500	54778613	1890	1890	1890	1890	0
534	20231102	113400	54778613	1890	1890	1890	1890	0
535	20231102	113300	54778613	1890	1890	1890	1890	0
536	20231102	113200	54778613	1890	1890	1890	1890	0
537	20231102	113100	54778613	1890	1887	1890	1887	466
538	20231102	113000	53899268	1890	1891	1891	1886	729
539	20231102	112900	52523538	1893	1893	1893	1893	0
540	20231102	112800	52523538	1893	1893	1893	1893	0
541	20231102	112700	52523538	1893	1893	1893	1893	0
542	20231102	112600	52523538	1893	1893	1893	1893	1
543	20231102	112500	52521645	1892	1892	1892	1892	0
544	20231102	112400	52521645	1892	1892	1892	1892	19
545	20231102	112300	52485697	1893	1893	1893	1893	0
546	20231102	112200	52485697	1893	1893	1893	1893	0
547	20231102	112100	52485697	1893	1893	1893	1893	16
548	20231102	112000	52455409	1893	1893	1893	1893	0
549	20231102	111900	52455409	1893	1893	1893	1893	0
550	20231102	111800	52455409	1893	1893	1893	1893	0
551	20231102	111700	52455409	1893	1893	1893	1893	68
552	20231102	111600	52326685	1894	1894	1895	1893	484
553	20231102	111500	51410113	1894	1894	1894	1894	16
554	20231102	111400	51379809	1897	1897	1897	1897	132
555	20231102	111300	51129405	1897	1897	1897	1897	132
556	20231102	111200	50879001	1897	1897	1897	1897	181
557	20231102	111100	50535644	1897	1889	1897	1887	306
558	20231102	111000	49956735	1890	1890	1890	1890	0
559	20231102	110900	49956735	1890	1890	1890	1890	0
560	20231102	110800	49956735	1890	1890	1890	1890	0
561	20231102	110700	49956735	1890	1890	1890	1890	2
562	20231102	110600	49952955	1890	1888	1890	1888	90
563	20231102	110500	49782943	1889	1889	1889	1889	0
564	20231102	110400	49782943	1889	1889	1889	1889	10
565	20231102	110300	49764053	1891	1891	1891	1891	0
566	20231102	110200	49764053	1891	1891	1891	1891	0
567	20231102	110100	49764053	1891	1891	1891	1891	0
568	20231102	110000	49764053	1891	1891	1891	1891	1
569	20231102	105900	49762162	1890	1892	1892	1890	158
570	20231102	105800	49463269	1893	1895	1895	1893	331
571	20231102	105700	48836500	1898	1898	1898	1898	0
572	20231102	105600	48836500	1898	1898	1898	1898	15
573	20231102	105500	48808030	1899	1899	1899	1899	0
574	20231102	105400	48808030	1899	1899	1899	1899	0
575	20231102	105300	48808030	1899	1899	1899	1899	0
576	20231102	105200	48808030	1899	1899	1899	1899	0
577	20231102	105100	48808030	1899	1897	1899	1897	50
578	20231102	105000	48713145	1896	1896	1896	1896	0
579	20231102	104900	48713145	1896	1896	1896	1896	0
580	20231102	104800	48713145	1896	1896	1896	1896	0
581	20231102	104700	48713145	1896	1896	1896	1896	0
582	20231102	104600	48713145	1896	1896	1896	1896	0
583	20231102	104500	48713145	1896	1896	1896	1896	0
584	20231102	104400	48713145	1896	1896	1896	1896	0
585	20231102	104300	48713145	1896	1896	1896	1896	19
586	20231102	104200	48677121	1897	1897	1897	1897	0
587	20231102	104100	48677121	1897	1897	1897	1897	0
588	20231102	104000	48677121	1897	1897	1897	1897	0
589	20231102	103900	48677121	1897	1897	1897	1897	1
590	20231102	103800	48675224	1899	1899	1899	1899	0
591	20231102	103700	48675224	1899	1896	1899	1896	100
592	20231102	103600	48485438	1893	1893	1893	1893	0
593	20231102	103500	48485438	1893	1893	1893	1893	50
594	20231102	103400	48390788	1896	1896	1896	1896	2
595	20231102	103300	48386996	1897	1893	1897	1893	100
596	20231102	103200	48197443	1891	1891	1891	1891	0
597	20231102	103100	48197443	1891	1897	1897	1891	138
598	20231102	103000	47935947	1899	1899	1899	1899	0
599	20231102	102900	47935947	1899	1899	1899	1899	0
600	20231102	102800	47935947	1899	1899	1899	1899	0
601	20231102	102700	47935947	1899	1899	1899	1899	0
602	20231102	102600	47935947	1899	1899	1899	1899	0
603	20231102	102500	47935947	1899	1898	1900	1898	520
604	20231102	102400	46948016	1897	1896	1897	1896	500
605	20231102	102300	45999554	1893	1893	1893	1893	47
606	20231102	102200	45910583	1891	1891	1891	1891	2
607	20231102	102100	45906801	1890	1889	1890	1889	195
608	20231102	102000	45538252	1888	1883	1888	1883	1108
609	20231102	101900	43448639	1881	1881	1881	1881	0
610	20231102	101800	43448639	1881	1881	1881	1881	0
611	20231102	101700	43448639	1881	1881	1881	1881	0
612	20231102	101600	43448639	1881	1881	1881	1881	0
613	20231102	101500	43448639	1881	1881	1881	1881	0
614	20231102	101400	43448639	1881	1885	1885	1881	1843
615	20231102	101300	39981623	1888	1888	1888	1888	154
616	20231102	101200	39690871	1890	1890	1890	1890	2
617	20231102	101100	39687091	1890	1890	1890	1890	4
618	20231102	101000	39679531	1890	1890	1890	1890	55
619	20231102	100900	39575581	1891	1891	1891	1891	0
620	20231102	100800	39575581	1891	1895	1895	1891	2767
621	20231102	100700	34341031	1897	1897	1897	1897	0
622	20231102	100600	34341031	1897	1897	1897	1897	43
623	20231102	100500	34259460	1897	1897	1897	1897	50
624	20231102	100400	34164610	1897	1897	1897	1897	0
625	20231102	100300	34164610	1897	1899	1900	1897	79
626	20231102	100200	34014627	1899	1899	1899	1899	10
627	20231102	100100	33995637	1900	1900	1900	1900	0
628	20231102	100000	33995637	1900	1900	1900	1900	0
629	20231102	095900	33995637	1900	1900	1900	1900	3
630	20231102	095800	33989937	1899	1899	1899	1899	300
631	20231102	095700	33420237	1900	1900	1900	1900	0
632	20231102	095600	33420237	1900	1900	1900	1900	30
633	20231102	095500	33363237	1900	1900	1900	1900	1
634	20231102	095400	33361337	1899	1899	1899	1899	0
635	20231102	095300	33361337	1899	1899	1899	1899	0
636	20231102	095200	33361337	1899	1899	1899	1899	5
637	20231102	095100	33351842	1900	1900	1900	1900	0
638	20231102	095000	33351842	1900	1900	1900	1900	416
639	20231102	094900	32561442	1900	1903	1903	1900	1121
640	20231102	094800	30431529	1905	1905	1905	1905	1
641	20231102	094700	30429624	1911	1911	1911	1909	572
642	20231102	094600	29336715	1912	1916	1916	1912	6
643	20231102	094500	29325239	1915	1905	1915	1905	1620
644	20231102	094400	26229807	1905	1905	1905	1905	0
645	20231102	094300	26229807	1905	1904	1905	1904	54
646	20231102	094200	26126990	1905	1905	1905	1905	71
647	20231102	094100	25991735	1904	1904	1904	1904	25
648	20231102	094000	25944135	1900	1900	1900	1900	1
649	20231102	093900	25942235	1905	1902	1905	1902	453
650	20231102	093800	25079437	1904	1904	1904	1904	0
651	20231102	093700	25079437	1904	1904	1904	1904	0
652	20231102	093600	25079437	1904	1898	1904	1898	442
653	20231102	093500	24238930	1898	1898	1898	1898	5
654	20231102	093400	24229440	1899	1887	1899	1886	861
655	20231102	093300	22599626	1888	1889	1889	1888	2
656	20231102	093200	22595849	1887	1887	1887	1887	0
657	20231102	093100	22595849	1887	1893	1893	1887	605
658	20231102	093000	21452403	1897	1897	1897	1897	0
659	20231102	092900	21452403	1897	1897	1897	1897	0
660	20231102	092800	21452403	1897	1895	1897	1895	99
661	20231102	092700	21264781	1896	1896	1896	1896	0
662	20231102	092600	21264781	1896	1895	1896	1895	129
663	20231102	092500	21020268	1896	1896	1897	1896	241
664	20231102	092400	20563291	1896	1895	1896	1895	48
665	20231102	092300	20472327	1894	1892	1894	1892	290
666	20231102	092200	19923393	1891	1891	1891	1891	4
667	20231102	092100	19915829	1891	1889	1891	1889	38
668	20231102	092000	19844008	1890	1889	1890	1889	2
669	20231102	091900	19840229	1881	1881	1881	1881	100
670	20231102	091800	19652129	1891	1888	1891	1887	35
671	20231102	091700	19586012	1889	1885	1889	1885	12
672	20231102	091600	19563361	1886	1886	1886	1886	23
673	20231102	091500	19519983	1886	1886	1886	1877	4
674	20231102	091400	19512457	1885	1883	1885	1883	165
675	20231102	091300	19201646	1880	1880	1880	1880	0
676	20231102	091200	19201646	1880	1880	1880	1880	0
677	20231102	091100	19201646	1880	1880	1880	1880	60
678	20231102	091000	19088846	1884	1878	1884	1878	163
679	20231102	090900	18782083	1877	1869	1877	1868	2414
680	20231102	090800	14262067	1863	1861	1863	1861	170
681	20231102	090700	13945547	1859	1851	1859	1851	377
682	20231102	090600	13246220	1849	1846	1849	1845	2498
683	20231102	090500	8632512	1840	1845	1852	1839	711
684	20231102	090400	7321875	1862	1864	1864	1862	2
685	20231102	090300	7318149	1874	1862	1874	1862	3295
686	20231102	090200	1146386	1873	1872	1873	1872	500
687	20231102	090100	209888	1874	1874	1874	1874	0
688	20231102	090000	209888	1874	1874	1874	1874	112