KissMeData/175250/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	202400	121431151	1917	1917	1917	1917	1497
3	20231103	202300	121431151	1917	1917	1917	1917	0
4	20231103	202200	121431151	1917	1917	1917	1917	0
5	20231103	202100	121431151	1917	1917	1917	1917	0
6	20231103	202000	121431151	1917	1917	1917	1917	0
7	20231103	201900	121431151	1917	1917	1917	1917	0
8	20231103	201800	121431151	1917	1917	1917	1917	0
9	20231103	201700	121431151	1917	1917	1917	1917	0
10	20231103	201600	121431151	1917	1917	1917	1917	0
11	20231103	201500	121431151	1917	1917	1917	1917	0
12	20231103	201400	121431151	1917	1917	1917	1917	0
13	20231103	201300	121431151	1917	1917	1917	1917	0
14	20231103	201200	121431151	1917	1917	1917	1917	0
15	20231103	201100	121431151	1917	1917	1917	1917	0
16	20231103	201000	121431151	1917	1917	1917	1917	0
17	20231103	200900	121431151	1917	1917	1917	1917	0
18	20231103	200800	121431151	1917	1917	1917	1917	0
19	20231103	200700	121431151	1917	1917	1917	1917	0
20	20231103	200600	121431151	1917	1917	1917	1917	0
21	20231103	200500	121431151	1917	1917	1917	1917	0
22	20231103	200400	121431151	1917	1917	1917	1917	0
23	20231103	200300	121431151	1917	1917	1917	1917	0
24	20231103	200200	121431151	1917	1917	1917	1917	0
25	20231103	200100	121431151	1917	1917	1917	1917	0
26	20231103	200000	121431151	1917	1917	1917	1917	0
27	20231103	195900	121431151	1917	1917	1917	1917	0
28	20231103	195800	121431151	1917	1917	1917	1917	0
29	20231103	195700	121431151	1917	1917	1917	1917	0
30	20231103	195600	121431151	1917	1917	1917	1917	0
31	20231103	195500	121431151	1917	1917	1917	1917	0
32	20231103	195400	121431151	1917	1917	1917	1917	1497
33	20231103	195300	121431151	1917	1917	1917	1917	0
34	20231103	195200	121431151	1917	1917	1917	1917	0
35	20231103	195100	121431151	1917	1917	1917	1917	0
36	20231103	195000	121431151	1917	1917	1917	1917	0
37	20231103	194900	121431151	1917	1917	1917	1917	0
38	20231103	194800	121431151	1917	1917	1917	1917	0
39	20231103	194700	121431151	1917	1917	1917	1917	0
40	20231103	194600	121431151	1917	1917	1917	1917	0
41	20231103	194500	121431151	1917	1917	1917	1917	0
42	20231103	194400	121431151	1917	1917	1917	1917	0
43	20231103	194300	121431151	1917	1917	1917	1917	0
44	20231103	194200	121431151	1917	1917	1917	1917	0
45	20231103	194100	121431151	1917	1917	1917	1917	0
46	20231103	194000	121431151	1917	1917	1917	1917	0
47	20231103	193900	121431151	1917	1917	1917	1917	0
48	20231103	193800	121431151	1917	1917	1917	1917	0
49	20231103	193700	121431151	1917	1917	1917	1917	0
50	20231103	193600	121431151	1917	1917	1917	1917	0
51	20231103	193500	121431151	1917	1917	1917	1917	0
52	20231103	193400	121431151	1917	1917	1917	1917	0
53	20231103	193300	121431151	1917	1917	1917	1917	0
54	20231103	193200	121431151	1917	1917	1917	1917	0
55	20231103	193100	121431151	1917	1917	1917	1917	0
56	20231103	193000	121431151	1917	1917	1917	1917	0
57	20231103	192900	121431151	1917	1917	1917	1917	0
58	20231103	192800	121431151	1917	1917	1917	1917	0
59	20231103	192700	121431151	1917	1917	1917	1917	0
60	20231103	192600	121431151	1917	1917	1917	1917	0
61	20231103	192500	121431151	1917	1917	1917	1917	0
62	20231103	192400	121431151	1917	1917	1917	1917	1497
63	20231103	192300	121431151	1917	1917	1917	1917	0
64	20231103	192200	121431151	1917	1917	1917	1917	0
65	20231103	192100	121431151	1917	1917	1917	1917	0
66	20231103	192000	121431151	1917	1917	1917	1917	0
67	20231103	191900	121431151	1917	1917	1917	1917	0
68	20231103	191800	121431151	1917	1917	1917	1917	0
69	20231103	191700	121431151	1917	1917	1917	1917	0
70	20231103	191600	121431151	1917	1917	1917	1917	0
71	20231103	191500	121431151	1917	1917	1917	1917	0
72	20231103	191400	121431151	1917	1917	1917	1917	0
73	20231103	191300	121431151	1917	1917	1917	1917	0
74	20231103	191200	121431151	1917	1917	1917	1917	0
75	20231103	191100	121431151	1917	1917	1917	1917	0
76	20231103	191000	121431151	1917	1917	1917	1917	0
77	20231103	190900	121431151	1917	1917	1917	1917	0
78	20231103	190800	121431151	1917	1917	1917	1917	0
79	20231103	190700	121431151	1917	1917	1917	1917	0
80	20231103	190600	121431151	1917	1917	1917	1917	0
81	20231103	190500	121431151	1917	1917	1917	1917	0
82	20231103	190400	121431151	1917	1917	1917	1917	0
83	20231103	190300	121431151	1917	1917	1917	1917	0
84	20231103	190200	121431151	1917	1917	1917	1917	0
85	20231103	190100	121431151	1917	1917	1917	1917	0
86	20231103	190000	121431151	1917	1917	1917	1917	0
87	20231103	185900	121431151	1917	1917	1917	1917	0
88	20231103	185800	121431151	1917	1917	1917	1917	0
89	20231103	185700	121431151	1917	1917	1917	1917	0
90	20231103	185600	121431151	1917	1917	1917	1917	0
91	20231103	185500	121431151	1917	1917	1917	1917	0
92	20231103	185400	121431151	1917	1917	1917	1917	1497
93	20231103	185300	121431151	1917	1917	1917	1917	0
94	20231103	185200	121431151	1917	1917	1917	1917	0
95	20231103	185100	121431151	1917	1917	1917	1917	0
96	20231103	185000	121431151	1917	1917	1917	1917	0
97	20231103	184900	121431151	1917	1917	1917	1917	0
98	20231103	184800	121431151	1917	1917	1917	1917	0
99	20231103	184700	121431151	1917	1917	1917	1917	0
100	20231103	184600	121431151	1917	1917	1917	1917	0
101	20231103	184500	121431151	1917	1917	1917	1917	0
102	20231103	184400	121431151	1917	1917	1917	1917	0
103	20231103	184300	121431151	1917	1917	1917	1917	0
104	20231103	184200	121431151	1917	1917	1917	1917	0
105	20231103	184100	121431151	1917	1917	1917	1917	0
106	20231103	184000	121431151	1917	1917	1917	1917	0
107	20231103	183900	121431151	1917	1917	1917	1917	0
108	20231103	183800	121431151	1917	1917	1917	1917	0
109	20231103	183700	121431151	1917	1917	1917	1917	0
110	20231103	183600	121431151	1917	1917	1917	1917	0
111	20231103	183500	121431151	1917	1917	1917	1917	0
112	20231103	183400	121431151	1917	1917	1917	1917	0
113	20231103	183300	121431151	1917	1917	1917	1917	0
114	20231103	183200	121431151	1917	1917	1917	1917	0
115	20231103	183100	121431151	1917	1917	1917	1917	0
116	20231103	183000	121431151	1917	1917	1917	1917	0
117	20231103	182900	121431151	1917	1917	1917	1917	0
118	20231103	182800	121431151	1917	1917	1917	1917	0
119	20231103	182700	121431151	1917	1917	1917	1917	0
120	20231103	182600	121431151	1917	1917	1917	1917	0
121	20231103	182500	121431151	1917	1917	1917	1917	0
122	20231103	182400	121431151	1917	1917	1917	1917	1497
123	20231103	182300	121431151	1917	1917	1917	1917	0
124	20231103	182200	121431151	1917	1917	1917	1917	0
125	20231103	182100	121431151	1917	1917	1917	1917	0
126	20231103	182000	121431151	1917	1917	1917	1917	0
127	20231103	181900	121431151	1917	1917	1917	1917	0
128	20231103	181800	121431151	1917	1917	1917	1917	0
129	20231103	181700	121431151	1917	1917	1917	1917	0
130	20231103	181600	121431151	1917	1917	1917	1917	0
131	20231103	181500	121431151	1917	1917	1917	1917	0
132	20231103	181400	121431151	1917	1917	1917	1917	0
133	20231103	181300	121431151	1917	1917	1917	1917	0
134	20231103	181200	121431151	1917	1917	1917	1917	0
135	20231103	181100	121431151	1917	1917	1917	1917	0
136	20231103	181000	121431151	1917	1917	1917	1917	0
137	20231103	180900	121431151	1917	1917	1917	1917	0
138	20231103	180800	121431151	1917	1917	1917	1917	0
139	20231103	180700	121431151	1917	1917	1917	1917	0
140	20231103	180600	121431151	1917	1917	1917	1917	0
141	20231103	180500	121431151	1917	1917	1917	1917	0
142	20231103	180400	121431151	1917	1917	1917	1917	0
143	20231103	180300	121431151	1917	1917	1917	1917	0
144	20231103	180200	121431151	1917	1917	1917	1917	0
145	20231103	180100	121431151	1917	1917	1917	1917	0
146	20231103	180000	121431151	1917	1917	1917	1917	0
147	20231103	175900	121431151	1917	1917	1917	1917	0
148	20231103	175800	121431151	1917	1917	1917	1917	0
149	20231103	175700	121431151	1917	1917	1917	1917	0
150	20231103	175600	121431151	1917	1917	1917	1917	0
151	20231103	175500	121431151	1917	1917	1917	1917	0
152	20231103	175400	121431151	1917	1917	1917	1917	1497
153	20231103	175300	121431151	1917	1917	1917	1917	0
154	20231103	175200	121431151	1917	1917	1917	1917	0
155	20231103	175100	121431151	1917	1917	1917	1917	0
156	20231103	175000	121431151	1917	1917	1917	1917	0
157	20231103	174900	121431151	1917	1917	1917	1917	0
158	20231103	174800	121431151	1917	1917	1917	1917	0
159	20231103	174700	121431151	1917	1917	1917	1917	0
160	20231103	174600	121431151	1917	1917	1917	1917	0
161	20231103	174500	121431151	1917	1917	1917	1917	0
162	20231103	174400	121431151	1917	1917	1917	1917	0
163	20231103	174300	121431151	1917	1917	1917	1917	0
164	20231103	174200	121431151	1917	1917	1917	1917	0
165	20231103	174100	121431151	1917	1917	1917	1917	0
166	20231103	174000	121431151	1917	1917	1917	1917	0
167	20231103	173900	121431151	1917	1917	1917	1917	0
168	20231103	173800	121431151	1917	1917	1917	1917	0
169	20231103	173700	121431151	1917	1917	1917	1917	0
170	20231103	173600	121431151	1917	1917	1917	1917	0
171	20231103	173500	121431151	1917	1917	1917	1917	0
172	20231103	173400	121431151	1917	1917	1917	1917	0
173	20231103	173300	121431151	1917	1917	1917	1917	0
174	20231103	173200	121431151	1917	1917	1917	1917	0
175	20231103	173100	121431151	1917	1917	1917	1917	0
176	20231103	173000	121431151	1917	1917	1917	1917	0
177	20231103	172900	121431151	1917	1917	1917	1917	0
178	20231103	172800	121431151	1917	1917	1917	1917	0
179	20231103	172700	121431151	1917	1917	1917	1917	0
180	20231103	172600	121431151	1917	1917	1917	1917	0
181	20231103	172500	121431151	1917	1917	1917	1917	0
182	20231103	172400	121431151	1917	1917	1917	1917	1497
183	20231103	172300	121431151	1917	1917	1917	1917	0
184	20231103	172200	121431151	1917	1917	1917	1917	0
185	20231103	172100	121431151	1917	1917	1917	1917	0
186	20231103	172000	121431151	1917	1917	1917	1917	0
187	20231103	171900	121431151	1917	1917	1917	1917	0
188	20231103	171800	121431151	1917	1917	1917	1917	0
189	20231103	171700	121431151	1917	1917	1917	1917	0
190	20231103	171600	121431151	1917	1917	1917	1917	0
191	20231103	171500	121431151	1917	1917	1917	1917	0
192	20231103	171400	121431151	1917	1917	1917	1917	0
193	20231103	171300	121431151	1917	1917	1917	1917	0
194	20231103	171200	121431151	1917	1917	1917	1917	0
195	20231103	171100	121431151	1917	1917	1917	1917	0
196	20231103	171000	121431151	1917	1917	1917	1917	0
197	20231103	170900	121431151	1917	1917	1917	1917	0
198	20231103	170800	121431151	1917	1917	1917	1917	0
199	20231103	170700	121431151	1917	1917	1917	1917	0
200	20231103	170600	121431151	1917	1917	1917	1917	0
201	20231103	170500	121431151	1917	1917	1917	1917	0
202	20231103	170400	121431151	1917	1917	1917	1917	0
203	20231103	170300	121431151	1917	1917	1917	1917	0
204	20231103	170200	121431151	1917	1917	1917	1917	0
205	20231103	170100	121431151	1917	1917	1917	1917	0
206	20231103	170000	121431151	1917	1917	1917	1917	0
207	20231103	165900	121431151	1917	1917	1917	1917	0
208	20231103	165800	121431151	1917	1917	1917	1917	0
209	20231103	165700	121431151	1917	1917	1917	1917	0
210	20231103	165600	121431151	1917	1917	1917	1917	0
211	20231103	165500	121431151	1917	1917	1917	1917	0
212	20231103	165400	121431151	1917	1917	1917	1917	1497
213	20231103	165300	121431151	1917	1917	1917	1917	0
214	20231103	165200	121431151	1917	1917	1917	1917	0
215	20231103	165100	121431151	1917	1917	1917	1917	0
216	20231103	165000	121431151	1917	1917	1917	1917	0
217	20231103	164900	121431151	1917	1917	1917	1917	0
218	20231103	164800	121431151	1917	1917	1917	1917	0
219	20231103	164700	121431151	1917	1917	1917	1917	0
220	20231103	164600	121431151	1917	1917	1917	1917	0
221	20231103	164500	121431151	1917	1917	1917	1917	0
222	20231103	164400	121431151	1917	1917	1917	1917	0
223	20231103	164300	121431151	1917	1917	1917	1917	0
224	20231103	164200	121431151	1917	1917	1917	1917	0
225	20231103	164100	121431151	1917	1917	1917	1917	0
226	20231103	164000	121431151	1917	1917	1917	1917	0
227	20231103	163900	121431151	1917	1917	1917	1917	0
228	20231103	163800	121431151	1917	1917	1917	1917	0
229	20231103	163700	121431151	1917	1917	1917	1917	0
230	20231103	163600	121431151	1917	1917	1917	1917	0
231	20231103	163500	121431151	1917	1917	1917	1917	0
232	20231103	163400	121431151	1917	1917	1917	1917	0
233	20231103	163300	121431151	1917	1917	1917	1917	0
234	20231103	163200	121431151	1917	1917	1917	1917	0
235	20231103	163100	121431151	1917	1917	1917	1917	0
236	20231103	163000	121431151	1917	1917	1917	1917	0
237	20231103	162900	121431151	1917	1917	1917	1917	0
238	20231103	162800	121431151	1917	1917	1917	1917	0
239	20231103	162700	121431151	1917	1917	1917	1917	0
240	20231103	162600	121431151	1917	1917	1917	1917	0
241	20231103	162500	121431151	1917	1917	1917	1917	0
242	20231103	162400	121431151	1917	1917	1917	1917	1497
243	20231103	162300	121431151	1917	1917	1917	1917	0
244	20231103	162200	121431151	1917	1917	1917	1917	0
245	20231103	162100	121431151	1917	1917	1917	1917	0
246	20231103	162000	121431151	1917	1917	1917	1917	0
247	20231103	161900	121431151	1917	1917	1917	1917	0
248	20231103	161800	121431151	1917	1917	1917	1917	0
249	20231103	161700	121431151	1917	1917	1917	1917	0
250	20231103	161600	121431151	1917	1917	1917	1917	0
251	20231103	161500	121431151	1917	1917	1917	1917	0
252	20231103	161400	121431151	1917	1917	1917	1917	0
253	20231103	161300	121431151	1917	1917	1917	1917	0
254	20231103	161200	121431151	1917	1917	1917	1917	0
255	20231103	161100	121431151	1917	1917	1917	1917	0
256	20231103	161000	121431151	1917	1917	1917	1917	0
257	20231103	160900	121431151	1917	1917	1917	1917	0
258	20231103	160800	121431151	1917	1917	1917	1917	0
259	20231103	160700	121431151	1917	1917	1917	1917	0
260	20231103	160600	121431151	1917	1917	1917	1917	0
261	20231103	160500	121431151	1917	1917	1917	1917	0
262	20231103	160400	121431151	1917	1917	1917	1917	0
263	20231103	160300	121431151	1917	1917	1917	1917	0
264	20231103	160200	121431151	1917	1917	1917	1917	0
265	20231103	160100	121431151	1917	1917	1917	1917	0
266	20231103	160000	121431151	1917	1917	1917	1917	0
267	20231103	155900	121431151	1917	1917	1917	1917	0
268	20231103	155800	121431151	1917	1917	1917	1917	0
269	20231103	155700	121431151	1917	1917	1917	1917	0
270	20231103	155600	121431151	1917	1917	1917	1917	0
271	20231103	155500	121431151	1917	1917	1917	1917	0
272	20231103	155400	121431151	1917	1917	1917	1917	1497
273	20231103	155300	121431151	1917	1917	1917	1917	0
274	20231103	155200	121431151	1917	1917	1917	1917	0
275	20231103	155100	121431151	1917	1917	1917	1917	0
276	20231103	155000	121431151	1917	1917	1917	1917	0
277	20231103	154900	121431151	1917	1917	1917	1917	0
278	20231103	154800	121431151	1917	1917	1917	1917	0
279	20231103	154700	121431151	1917	1917	1917	1917	0
280	20231103	154600	121431151	1917	1917	1917	1917	0
281	20231103	154500	121431151	1917	1917	1917	1917	0
282	20231103	154400	121431151	1917	1917	1917	1917	0
283	20231103	154300	121431151	1917	1917	1917	1917	0
284	20231103	154200	121431151	1917	1917	1917	1917	0
285	20231103	154100	121431151	1917	1917	1917	1917	0
286	20231103	154000	121431151	1917	1917	1917	1917	0
287	20231103	153900	121431151	1917	1917	1917	1917	0
288	20231103	153800	121431151	1917	1917	1917	1917	0
289	20231103	153700	121431151	1917	1917	1917	1917	0
290	20231103	153600	121431151	1917	1917	1917	1917	0
291	20231103	153500	121431151	1917	1917	1917	1917	0
292	20231103	153400	121431151	1917	1917	1917	1917	0
293	20231103	153300	121431151	1917	1917	1917	1917	0
294	20231103	153200	121431151	1917	1917	1917	1917	0
295	20231103	153100	121431151	1917	1917	1917	1917	0
296	20231103	153000	121431151	1917	1917	1917	1917	1497
297	20231103	152900	118561402	1924	1924	1924	1924	0
298	20231103	152800	118561402	1924	1924	1924	1924	0
299	20231103	152700	118561402	1924	1924	1924	1924	0
300	20231103	152600	118561402	1924	1924	1924	1924	0
301	20231103	152500	118561402	1924	1924	1924	1924	0
302	20231103	152400	118561402	1924	1924	1924	1924	0
303	20231103	152300	118561402	1924	1924	1924	1924	0
304	20231103	152200	118561402	1924	1924	1924	1924	0
305	20231103	152100	118561402	1924	1924	1924	1924	0
306	20231103	152000	118561402	1924	1924	1924	1924	0
307	20231103	151900	118561402	1924	1924	1924	1924	38
308	20231103	151800	118488290	1924	1923	1924	1923	274
309	20231103	151700	117961386	1922	1922	1922	1922	400
310	20231103	151600	117192586	1922	1921	1922	1921	207
311	20231103	151500	116794932	1922	1922	1922	1922	0
312	20231103	151400	116794932	1922	1923	1923	1922	97
313	20231103	151300	116608413	1922	1922	1922	1922	0
314	20231103	151200	116608413	1922	1922	1922	1922	89
315	20231103	151100	116437355	1920	1923	1923	1920	6
316	20231103	151000	116425832	1919	1919	1919	1919	0
317	20231103	150900	116425832	1919	1922	1922	1919	1000
318	20231103	150800	114506181	1925	1925	1925	1925	0
319	20231103	150700	114506181	1925	1925	1925	1925	0
320	20231103	150600	114506181	1925	1925	1925	1925	0
321	20231103	150500	114506181	1925	1925	1925	1925	28
322	20231103	150400	114452281	1925	1925	1925	1925	1
323	20231103	150300	114450356	1926	1926	1926	1926	0
324	20231103	150200	114450356	1926	1926	1926	1926	1
325	20231103	150100	114448430	1926	1926	1926	1926	0
326	20231103	150000	114448430	1926	1925	1926	1925	408
327	20231103	145900	113662936	1924	1924	1924	1924	0
328	20231103	145800	113662936	1924	1924	1924	1924	0
329	20231103	145700	113662936	1924	1924	1924	1924	89
330	20231103	145600	113491700	1925	1925	1925	1925	0
331	20231103	145500	113491700	1925	1925	1925	1925	1
332	20231103	145400	113489775	1924	1924	1924	1924	89
333	20231103	145300	113318539	1925	1925	1925	1925	118
334	20231103	145200	113091389	1921	1921	1921	1921	0
335	20231103	145100	113091389	1921	1921	1921	1921	0
336	20231103	145000	113091389	1921	1927	1928	1921	1274
337	20231103	144900	110643608	1928	1928	1928	1928	1120
338	20231103	144800	108484248	1928	1928	1928	1928	98
339	20231103	144700	108295304	1930	1930	1930	1930	0
340	20231103	144600	108295304	1930	1930	1930	1930	0
341	20231103	144500	108295304	1930	1930	1930	1930	1
342	20231103	144400	108293374	1928	1928	1928	1928	0
343	20231103	144300	108293374	1928	1928	1928	1928	0
344	20231103	144200	108293374	1928	1928	1928	1928	0
345	20231103	144100	108293374	1928	1928	1928	1928	0
346	20231103	144000	108293374	1928	1928	1928	1928	0
347	20231103	143900	108293374	1928	1928	1928	1928	0
348	20231103	143800	108293374	1928	1928	1928	1928	0
349	20231103	143700	108293374	1928	1928	1928	1928	0
350	20231103	143600	108293374	1928	1928	1928	1928	0
351	20231103	143500	108293374	1928	1928	1928	1928	0
352	20231103	143400	108293374	1928	1928	1928	1928	0
353	20231103	143300	108293374	1928	1928	1928	1928	0
354	20231103	143200	108293374	1928	1928	1928	1928	0
355	20231103	143100	108293374	1928	1927	1928	1927	109
356	20231103	143000	108083311	1926	1926	1926	1926	30
357	20231103	142900	108025531	1925	1925	1925	1925	0
358	20231103	142800	108025531	1925	1925	1925	1925	1
359	20231103	142700	108023606	1924	1924	1924	1924	0
360	20231103	142600	108023606	1924	1924	1924	1924	0
361	20231103	142500	108023606	1924	1924	1924	1924	0
362	20231103	142400	108023606	1924	1924	1924	1924	0
363	20231103	142300	108023606	1924	1924	1924	1924	0
364	20231103	142200	108023606	1924	1924	1924	1924	0
365	20231103	142100	108023606	1924	1924	1924	1924	0
366	20231103	142000	108023606	1924	1924	1924	1924	0
367	20231103	141900	108023606	1924	1924	1924	1924	0
368	20231103	141800	108023606	1924	1924	1924	1924	0
369	20231103	141700	108023606	1924	1924	1924	1924	0
370	20231103	141600	108023606	1924	1924	1924	1924	5
371	20231103	141500	108013986	1925	1925	1925	1925	0
372	20231103	141400	108013986	1925	1925	1925	1925	0
373	20231103	141300	108013986	1925	1925	1925	1925	0
374	20231103	141200	108013986	1925	1925	1925	1925	89
375	20231103	141100	107842661	1925	1925	1925	1925	2
376	20231103	141000	107838811	1926	1927	1927	1926	479
377	20231103	140900	106916246	1929	1929	1929	1929	2
378	20231103	140800	106912388	1929	1929	1929	1929	0
379	20231103	140700	106912388	1929	1929	1929	1929	1
380	20231103	140600	106910459	1927	1927	1927	1927	0
381	20231103	140500	106910459	1927	1927	1927	1927	0
382	20231103	140400	106910459	1927	1927	1927	1927	0
383	20231103	140300	106910459	1927	1927	1927	1927	0
384	20231103	140200	106910459	1927	1927	1927	1927	100
385	20231103	140100	106717759	1928	1928	1928	1928	0
386	20231103	140000	106717759	1928	1928	1928	1928	11
387	20231103	135900	106696551	1929	1929	1929	1929	0
388	20231103	135800	106696551	1929	1929	1929	1929	0
389	20231103	135700	106696551	1929	1929	1929	1929	0
390	20231103	135600	106696551	1929	1929	1929	1929	0
391	20231103	135500	106696551	1929	1929	1929	1929	0
392	20231103	135400	106696551	1929	1926	1929	1926	75
393	20231103	135300	106552061	1926	1926	1926	1926	0
394	20231103	135200	106552061	1926	1926	1926	1926	1
395	20231103	135100	106550135	1920	1920	1920	1920	53
396	20231103	135000	106448375	1922	1922	1922	1922	110
397	20231103	134900	106236955	1921	1921	1921	1921	0
398	20231103	134800	106236955	1921	1921	1921	1921	2132
399	20231103	134700	102141383	1921	1921	1921	1921	0
400	20231103	134600	102141383	1921	1921	1921	1921	0
401	20231103	134500	102141383	1921	1922	1922	1921	104
402	20231103	134400	101941561	1925	1924	1925	1922	101
403	20231103	134300	101747429	1922	1922	1922	1922	0
404	20231103	134200	101747429	1922	1922	1922	1922	0
405	20231103	134100	101747429	1922	1922	1922	1922	0
406	20231103	134000	101747429	1922	1922	1922	1922	0
407	20231103	133900	101747429	1922	1922	1922	1922	0
408	20231103	133800	101747429	1922	1922	1922	1922	0
409	20231103	133700	101747429	1922	1922	1922	1922	0
410	20231103	133600	101747429	1922	1922	1922	1922	0
411	20231103	133500	101747429	1922	1922	1922	1922	0
412	20231103	133400	101747429	1922	1922	1922	1922	0
413	20231103	133300	101747429	1922	1925	1925	1922	148
414	20231103	133200	101462929	1925	1925	1925	1925	0
415	20231103	133100	101462929	1925	1925	1925	1925	0
416	20231103	133000	101462929	1925	1925	1925	1925	0
417	20231103	132900	101462929	1925	1925	1925	1925	1
418	20231103	132800	101461004	1928	1928	1928	1928	0
419	20231103	132700	101461004	1928	1928	1928	1928	0
420	20231103	132600	101461004	1928	1928	1928	1928	0
421	20231103	132500	101461004	1928	1928	1928	1928	0
422	20231103	132400	101461004	1928	1928	1928	1928	79
423	20231103	132300	101308692	1929	1929	1929	1929	0
424	20231103	132200	101308692	1929	1929	1929	1929	0
425	20231103	132100	101308692	1929	1929	1929	1929	0
426	20231103	132000	101308692	1929	1929	1929	1929	0
427	20231103	131900	101308692	1929	1929	1929	1929	0
428	20231103	131800	101308692	1929	1928	1929	1928	350
429	20231103	131700	100633703	1932	1930	1932	1925	3076
430	20231103	131600	94710848	1930	1930	1930	1930	0
431	20231103	131500	94710848	1930	1930	1930	1930	4
432	20231103	131400	94703128	1932	1932	1932	1932	21
433	20231103	131300	94662556	1930	1930	1930	1930	0
434	20231103	131200	94662556	1930	1930	1930	1930	0
435	20231103	131100	94662556	1930	1930	1930	1930	123
436	20231103	131000	94425166	1930	1930	1930	1930	0
437	20231103	130900	94425166	1930	1930	1930	1930	0
438	20231103	130800	94425166	1930	1930	1930	1930	0
439	20231103	130700	94425166	1930	1930	1930	1930	4
440	20231103	130600	94417446	1930	1930	1930	1930	7
441	20231103	130500	94403936	1930	1930	1930	1930	0
442	20231103	130400	94403936	1930	1930	1930	1930	0
443	20231103	130300	94403936	1930	1930	1930	1930	0
444	20231103	130200	94403936	1930	1930	1930	1930	0
445	20231103	130100	94403936	1930	1930	1930	1930	0
446	20231103	130000	94403936	1930	1930	1930	1930	3
447	20231103	125900	94398146	1930	1930	1930	1930	0
448	20231103	125800	94398146	1930	1930	1930	1930	1
449	20231103	125700	94396216	1927	1928	1928	1927	330
450	20231103	125600	93760305	1930	1930	1930	1930	0
451	20231103	125500	93760305	1930	1930	1930	1930	0
452	20231103	125400	93760305	1930	1930	1930	1930	0
453	20231103	125300	93760305	1930	1930	1930	1930	15
454	20231103	125200	93731355	1927	1927	1927	1927	232
455	20231103	125100	93284291	1928	1928	1928	1928	300
456	20231103	125000	92705891	1929	1929	1929	1929	102
457	20231103	124900	92509133	1931	1931	1931	1931	0
458	20231103	124800	92509133	1931	1931	1931	1931	0
459	20231103	124700	92509133	1931	1931	1931	1931	0
460	20231103	124600	92509133	1931	1931	1931	1931	1
461	20231103	124500	92507202	1930	1930	1930	1930	0
462	20231103	124400	92507202	1930	1930	1930	1930	0
463	20231103	124300	92507202	1930	1930	1930	1930	0
464	20231103	124200	92507202	1930	1930	1930	1930	0
465	20231103	124100	92507202	1930	1930	1930	1930	0
466	20231103	124000	92507202	1930	1930	1930	1930	20
467	20231103	123900	92468602	1929	1929	1929	1929	1
468	20231103	123800	92466673	1928	1928	1928	1928	2
469	20231103	123700	92462817	1927	1927	1927	1927	0
470	20231103	123600	92462817	1927	1927	1927	1927	0
471	20231103	123500	92462817	1927	1927	1927	1927	10
472	20231103	123400	92443547	1927	1927	1927	1927	0
473	20231103	123300	92443547	1927	1928	1928	1927	162
474	20231103	123200	92131254	1928	1929	1929	1928	3
475	20231103	123100	92125469	1930	1930	1930	1930	0
476	20231103	123000	92125469	1930	1931	1931	1930	317
477	20231103	122900	91513446	1931	1931	1931	1931	0
478	20231103	122800	91513446	1931	1931	1931	1931	13
479	20231103	122700	91488343	1931	1931	1931	1931	0
480	20231103	122600	91488343	1931	1931	1931	1931	0
481	20231103	122500	91488343	1931	1931	1931	1931	0
482	20231103	122400	91488343	1931	1931	1931	1931	0
483	20231103	122300	91488343	1931	1931	1931	1931	0
484	20231103	122200	91488343	1931	1931	1931	1931	0
485	20231103	122100	91488343	1931	1931	1931	1931	1
486	20231103	122000	91486412	1931	1931	1931	1931	158
487	20231103	121900	91181314	1931	1931	1931	1931	0
488	20231103	121800	91181314	1931	1931	1931	1931	0
489	20231103	121700	91181314	1931	1931	1931	1931	150
490	20231103	121600	90891664	1933	1933	1933	1933	0
491	20231103	121500	90891664	1933	1933	1933	1933	0
492	20231103	121400	90891664	1933	1933	1933	1933	34
493	20231103	121300	90825942	1933	1933	1933	1933	1
494	20231103	121200	90824009	1931	1931	1931	1931	0
495	20231103	121100	90824009	1931	1931	1931	1931	0
496	20231103	121000	90824009	1931	1931	1931	1931	0
497	20231103	120900	90824009	1931	1931	1931	1931	0
498	20231103	120800	90824009	1931	1931	1931	1931	0
499	20231103	120700	90824009	1931	1933	1933	1931	130
500	20231103	120600	90572825	1933	1933	1933	1933	3
501	20231103	120500	90567026	1933	1933	1933	1933	1
502	20231103	120400	90565093	1933	1933	1933	1933	0
503	20231103	120300	90565093	1933	1933	1933	1933	0
504	20231103	120200	90565093	1933	1933	1933	1933	0
505	20231103	120100	90565093	1933	1933	1933	1933	0
506	20231103	120000	90565093	1933	1933	1933	1933	0
507	20231103	115900	90565093	1933	1933	1933	1933	1
508	20231103	115800	90563160	1932	1932	1932	1932	0
509	20231103	115700	90563160	1932	1933	1933	1932	200
510	20231103	115600	90176748	1932	1932	1932	1932	0
511	20231103	115500	90176748	1932	1932	1932	1932	0
512	20231103	115400	90176748	1932	1932	1932	1932	0
513	20231103	115300	90176748	1932	1932	1932	1932	0
514	20231103	115200	90176748	1932	1932	1932	1932	30
515	20231103	115100	90118788	1932	1933	1933	1932	5
516	20231103	115000	90109126	1934	1934	1934	1934	205
517	20231103	114900	89712656	1934	1934	1934	1934	0
518	20231103	114800	89712656	1934	1934	1934	1934	0
519	20231103	114700	89712656	1934	1934	1934	1934	0
520	20231103	114600	89712656	1934	1934	1934	1934	3
521	20231103	114500	89706854	1934	1934	1934	1934	0
522	20231103	114400	89706854	1934	1934	1934	1934	0
523	20231103	114300	89706854	1934	1934	1934	1934	0
524	20231103	114200	89706854	1934	1934	1934	1934	22
525	20231103	114100	89664306	1935	1935	1935	1935	116
526	20231103	114000	89439846	1935	1935	1935	1935	30
527	20231103	113900	89381796	1935	1935	1935	1935	258
528	20231103	113800	88882566	1935	1935	1935	1935	0
529	20231103	113700	88882566	1935	1935	1935	1935	772
530	20231103	113600	87388746	1935	1935	1935	1935	100
531	20231103	113500	87195246	1932	1928	1932	1928	2595
532	20231103	113400	82183570	1925	1924	1925	1924	278
533	20231103	113300	81648494	1924	1924	1924	1924	35
534	20231103	113200	81581154	1924	1924	1924	1924	1
535	20231103	113100	81579230	1922	1922	1922	1922	0
536	20231103	113000	81579230	1922	1922	1922	1922	0
537	20231103	112900	81579230	1922	1922	1922	1922	0
538	20231103	112800	81579230	1922	1922	1922	1922	163
539	20231103	112700	81265944	1922	1922	1922	1922	3
540	20231103	112600	81260178	1922	1922	1922	1922	1
541	20231103	112500	81258256	1925	1925	1925	1925	0
542	20231103	112400	81258256	1925	1925	1925	1925	95
543	20231103	112300	81075381	1928	1928	1928	1928	0
544	20231103	112200	81075381	1928	1928	1928	1928	0
545	20231103	112100	81075381	1928	1928	1928	1928	0
546	20231103	112000	81075381	1928	1928	1928	1928	2
547	20231103	111900	81071525	1928	1928	1928	1928	30
548	20231103	111800	81013685	1928	1925	1928	1925	21
549	20231103	111700	80973212	1925	1924	1925	1924	35
550	20231103	111600	80905871	1920	1923	1924	1920	1152
551	20231103	111500	78689613	1921	1921	1921	1921	20
552	20231103	111400	78651193	1921	1921	1921	1920	106
553	20231103	111300	78447608	1921	1921	1921	1921	30
554	20231103	111200	78389978	1922	1922	1922	1922	0
555	20231103	111100	78389978	1922	1922	1922	1922	6
556	20231103	111000	78378446	1922	1922	1922	1922	0
557	20231103	110900	78378446	1922	1921	1922	1921	68
558	20231103	110800	78247784	1921	1921	1921	1921	0
559	20231103	110700	78247784	1921	1921	1921	1921	0
560	20231103	110600	78247784	1921	1921	1921	1921	1
561	20231103	110500	78245863	1921	1921	1921	1921	2
562	20231103	110400	78242021	1921	1921	1921	1921	5
563	20231103	110300	78232416	1921	1921	1921	1921	17
564	20231103	110200	78199759	1921	1921	1921	1921	0
565	20231103	110100	78199759	1921	1921	1921	1921	16
566	20231103	110000	78169023	1921	1922	1923	1921	255
567	20231103	105900	77678940	1915	1913	1915	1913	1652
568	20231103	105800	74515557	1911	1908	1911	1908	570
569	20231103	105700	73426977	1906	1906	1906	1906	0
570	20231103	105600	73426977	1906	1906	1906	1906	0
571	20231103	105500	73426977	1906	1906	1906	1906	0
572	20231103	105400	73426977	1906	1906	1906	1906	275
573	20231103	105300	72902827	1906	1906	1906	1906	3
574	20231103	105200	72897109	1905	1905	1905	1905	0
575	20231103	105100	72897109	1905	1905	1905	1905	8
576	20231103	105000	72881869	1905	1905	1905	1905	2
577	20231103	104900	72878059	1904	1904	1904	1904	233
578	20231103	104800	72434427	1904	1904	1904	1904	3
579	20231103	104700	72428715	1904	1904	1904	1904	0
580	20231103	104600	72428715	1904	1904	1904	1904	0
581	20231103	104500	72428715	1904	1904	1904	1904	50
582	20231103	104400	72333515	1904	1904	1904	1904	0
583	20231103	104300	72333515	1904	1904	1904	1904	1
584	20231103	104200	72331611	1904	1904	1904	1904	0
585	20231103	104100	72331611	1904	1904	1904	1904	0
586	20231103	104000	72331611	1904	1904	1904	1904	0
587	20231103	103900	72331611	1904	1904	1904	1904	9
588	20231103	103800	72314475	1904	1904	1904	1904	5
589	20231103	103700	72304955	1904	1904	1904	1904	7
590	20231103	103600	72291627	1904	1904	1904	1904	0
591	20231103	103500	72291627	1904	1904	1904	1904	1
592	20231103	103400	72289723	1904	1904	1904	1904	0
593	20231103	103300	72289723	1904	1905	1905	1904	15
594	20231103	103200	72261152	1905	1905	1905	1905	0
595	20231103	103100	72261152	1905	1905	1905	1905	0
596	20231103	103000	72261152	1905	1905	1905	1905	0
597	20231103	102900	72261152	1905	1905	1905	1905	70
598	20231103	102800	72127802	1905	1905	1905	1905	0
599	20231103	102700	72127802	1905	1905	1905	1905	0
600	20231103	102600	72127802	1905	1905	1905	1905	22
601	20231103	102500	72085892	1905	1905	1905	1905	0
602	20231103	102400	72085892	1905	1905	1905	1905	0
603	20231103	102300	72085892	1905	1905	1905	1905	2
604	20231103	102200	72082082	1905	1905	1905	1905	10
605	20231103	102100	72063032	1905	1905	1905	1905	0
606	20231103	102000	72063032	1905	1905	1905	1905	0
607	20231103	101900	72063032	1905	1905	1905	1905	0
608	20231103	101800	72063032	1905	1905	1905	1905	8
609	20231103	101700	72047792	1905	1905	1905	1905	0
610	20231103	101600	72047792	1905	1905	1905	1905	100
611	20231103	101500	71857292	1905	1905	1905	1905	10
612	20231103	101400	71838242	1905	1905	1905	1905	0
613	20231103	101300	71838242	1905	1905	1905	1905	0
614	20231103	101200	71838242	1905	1905	1905	1905	1
615	20231103	101100	71836337	1906	1906	1906	1906	584
616	20231103	101000	70723233	1906	1906	1906	1906	0
617	20231103	100900	70723233	1906	1906	1907	1905	295
618	20231103	100800	70160997	1907	1907	1907	1907	1
619	20231103	100700	70159090	1904	1902	1904	1902	22
620	20231103	100600	70117204	1902	1901	1902	1901	19
621	20231103	100500	70081076	1899	1898	1899	1898	1447
622	20231103	100400	67333238	1894	1898	1898	1894	22
623	20231103	100300	67291553	1898	1898	1898	1898	2
624	20231103	100200	67287757	1895	1895	1895	1895	1
625	20231103	100100	67285862	1894	1896	1896	1894	51
626	20231103	100000	67189266	1896	1894	1896	1894	3
627	20231103	095900	67183580	1892	1892	1892	1892	0
628	20231103	095800	67183580	1892	1892	1892	1892	13
629	20231103	095700	67158984	1889	1893	1893	1889	2025
630	20231103	095600	63332622	1893	1892	1893	1892	750
631	20231103	095500	61912901	1890	1890	1890	1890	0
632	20231103	095400	61912901	1890	1893	1893	1890	283
633	20231103	095300	61377268	1893	1893	1893	1893	0
634	20231103	095200	61377268	1893	1893	1893	1893	396
635	20231103	095100	60627640	1892	1892	1892	1892	4
636	20231103	095000	60620072	1893	1893	1893	1893	67
637	20231103	094900	60493241	1893	1893	1893	1893	43
638	20231103	094800	60411842	1893	1890	1893	1890	58
639	20231103	094700	60302192	1893	1896	1896	1890	3145
640	20231103	094600	54348695	1897	1897	1897	1897	1040
641	20231103	094500	52375815	1896	1896	1896	1896	0
642	20231103	094400	52375815	1896	1896	1896	1896	50
643	20231103	094300	52281015	1896	1896	1896	1896	1
644	20231103	094200	52279119	1897	1897	1897	1897	2
645	20231103	094100	52275325	1899	1899	1899	1899	0
646	20231103	094000	52275325	1899	1899	1899	1899	0
647	20231103	093900	52275325	1899	1899	1899	1899	0
648	20231103	093800	52275325	1899	1900	1900	1899	402
649	20231103	093700	51511726	1901	1901	1901	1901	0
650	20231103	093600	51511726	1901	1901	1901	1901	2
651	20231103	093500	51507924	1908	1892	1908	1892	74
652	20231103	093400	51367900	1892	1892	1892	1892	4
653	20231103	093300	51360332	1890	1890	1890	1890	100
654	20231103	093200	51171332	1892	1890	1892	1890	111
655	20231103	093100	50961540	1890	1890	1890	1890	0
656	20231103	093000	50961540	1890	1892	1892	1890	4
657	20231103	092900	50953975	1888	1894	1894	1888	208
658	20231103	092800	50561069	1895	1893	1895	1893	2000
659	20231103	092700	46771241	1894	1900	1900	1894	807
660	20231103	092600	45238313	1908	1894	1908	1894	2431
661	20231103	092500	40625036	1895	1895	1895	1895	94
662	20231103	092400	40446906	1895	1900	1900	1895	507
663	20231103	092300	39484246	1901	1906	1906	1901	2503
664	20231103	092200	34718930	1906	1906	1906	1906	229
665	20231103	092100	34282456	1906	1911	1911	1906	109
666	20231103	092000	34074657	1913	1913	1913	1913	0
667	20231103	091900	34074657	1913	1907	1913	1907	3
668	20231103	091800	34068924	1913	1910	1913	1908	1113
669	20231103	091700	31944095	1914	1915	1915	1914	154
670	20231103	091600	31649338	1922	1920	1922	1916	1109
671	20231103	091500	29521958	1925	1925	1925	1925	0
672	20231103	091400	29521958	1925	1925	1925	1925	0
673	20231103	091300	29521958	1925	1924	1925	1916	160
674	20231103	091200	29214411	1925	1915	1925	1914	1585
675	20231103	091100	26176021	1914	1912	1914	1912	2441
676	20231103	091000	21505977	1914	1912	1914	1910	2028
677	20231103	090900	17628694	1912	1916	1919	1912	399
678	20231103	090800	16864871	1932	1892	1932	1892	2870
679	20231103	090700	11434791	1823	1823	1823	1823	0
680	20231103	090600	11434791	1823	1933	1933	1823	2154
681	20231103	090500	7444719	1932	1941	1941	1932	51
682	20231103	090400	7345737	1941	1950	1950	1941	2833
683	20231103	090300	1841677	1949	1946	1949	1946	181
684	20231103	090200	1489253	1946	1946	1946	1946	5
685	20231103	090100	1479523	1951	1955	1958	1926	12
686	20231103	090000	1456163	1961	1961	1961	1959	743