KissMeData/037230/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	191800	17299470	1936	1936	1936	1936	583
3	20231103	191700	17299470	1936	1936	1936	1936	0
4	20231103	191600	17299470	1936	1936	1936	1936	0
5	20231103	191500	17299470	1936	1936	1936	1936	0
6	20231103	191400	17299470	1936	1936	1936	1936	0
7	20231103	191300	17299470	1936	1936	1936	1936	0
8	20231103	191200	17299470	1936	1936	1936	1936	0
9	20231103	191100	17299470	1936	1936	1936	1936	0
10	20231103	191000	17299470	1936	1936	1936	1936	0
11	20231103	190900	17299470	1936	1936	1936	1936	0
12	20231103	190800	17299470	1936	1936	1936	1936	0
13	20231103	190700	17299470	1936	1936	1936	1936	0
14	20231103	190600	17299470	1936	1936	1936	1936	0
15	20231103	190500	17299470	1936	1936	1936	1936	0
16	20231103	190400	17299470	1936	1936	1936	1936	0
17	20231103	190300	17299470	1936	1936	1936	1936	0
18	20231103	190200	17299470	1936	1936	1936	1936	0
19	20231103	190100	17299470	1936	1936	1936	1936	0
20	20231103	190000	17299470	1936	1936	1936	1936	0
21	20231103	185900	17299470	1936	1936	1936	1936	0
22	20231103	185800	17299470	1936	1936	1936	1936	0
23	20231103	185700	17299470	1936	1936	1936	1936	0
24	20231103	185600	17299470	1936	1936	1936	1936	0
25	20231103	185500	17299470	1936	1936	1936	1936	0
26	20231103	185400	17299470	1936	1936	1936	1936	0
27	20231103	185300	17299470	1936	1936	1936	1936	0
28	20231103	185200	17299470	1936	1936	1936	1936	0
29	20231103	185100	17299470	1936	1936	1936	1936	0
30	20231103	185000	17299470	1936	1936	1936	1936	0
31	20231103	184900	17299470	1936	1936	1936	1936	0
32	20231103	184800	17299470	1936	1936	1936	1936	583
33	20231103	184700	17299470	1936	1936	1936	1936	0
34	20231103	184600	17299470	1936	1936	1936	1936	0
35	20231103	184500	17299470	1936	1936	1936	1936	0
36	20231103	184400	17299470	1936	1936	1936	1936	0
37	20231103	184300	17299470	1936	1936	1936	1936	0
38	20231103	184200	17299470	1936	1936	1936	1936	0
39	20231103	184100	17299470	1936	1936	1936	1936	0
40	20231103	184000	17299470	1936	1936	1936	1936	0
41	20231103	183900	17299470	1936	1936	1936	1936	0
42	20231103	183800	17299470	1936	1936	1936	1936	0
43	20231103	183700	17299470	1936	1936	1936	1936	0
44	20231103	183600	17299470	1936	1936	1936	1936	0
45	20231103	183500	17299470	1936	1936	1936	1936	0
46	20231103	183400	17299470	1936	1936	1936	1936	0
47	20231103	183300	17299470	1936	1936	1936	1936	0
48	20231103	183200	17299470	1936	1936	1936	1936	0
49	20231103	183100	17299470	1936	1936	1936	1936	0
50	20231103	183000	17299470	1936	1936	1936	1936	0
51	20231103	182900	17299470	1936	1936	1936	1936	0
52	20231103	182800	17299470	1936	1936	1936	1936	0
53	20231103	182700	17299470	1936	1936	1936	1936	0
54	20231103	182600	17299470	1936	1936	1936	1936	0
55	20231103	182500	17299470	1936	1936	1936	1936	0
56	20231103	182400	17299470	1936	1936	1936	1936	0
57	20231103	182300	17299470	1936	1936	1936	1936	0
58	20231103	182200	17299470	1936	1936	1936	1936	0
59	20231103	182100	17299470	1936	1936	1936	1936	0
60	20231103	182000	17299470	1936	1936	1936	1936	0
61	20231103	181900	17299470	1936	1936	1936	1936	0
62	20231103	181800	17299470	1936	1936	1936	1936	583
63	20231103	181700	17299470	1936	1936	1936	1936	0
64	20231103	181600	17299470	1936	1936	1936	1936	0
65	20231103	181500	17299470	1936	1936	1936	1936	0
66	20231103	181400	17299470	1936	1936	1936	1936	0
67	20231103	181300	17299470	1936	1936	1936	1936	0
68	20231103	181200	17299470	1936	1936	1936	1936	0
69	20231103	181100	17299470	1936	1936	1936	1936	0
70	20231103	181000	17299470	1936	1936	1936	1936	0
71	20231103	180900	17299470	1936	1936	1936	1936	0
72	20231103	180800	17299470	1936	1936	1936	1936	0
73	20231103	180700	17299470	1936	1936	1936	1936	0
74	20231103	180600	17299470	1936	1936	1936	1936	0
75	20231103	180500	17299470	1936	1936	1936	1936	0
76	20231103	180400	17299470	1936	1936	1936	1936	0
77	20231103	180300	17299470	1936	1936	1936	1936	0
78	20231103	180200	17299470	1936	1936	1936	1936	0
79	20231103	180100	17299470	1936	1936	1936	1936	0
80	20231103	180000	17299470	1936	1936	1936	1936	0
81	20231103	175900	17299470	1936	1936	1936	1936	0
82	20231103	175800	17299470	1936	1936	1936	1936	0
83	20231103	175700	17299470	1936	1936	1936	1936	0
84	20231103	175600	17299470	1936	1936	1936	1936	0
85	20231103	175500	17299470	1936	1936	1936	1936	0
86	20231103	175400	17299470	1936	1936	1936	1936	0
87	20231103	175300	17299470	1936	1936	1936	1936	0
88	20231103	175200	17299470	1936	1936	1936	1936	0
89	20231103	175100	17299470	1936	1936	1936	1936	0
90	20231103	175000	17299470	1936	1936	1936	1936	0
91	20231103	174900	17299470	1936	1936	1936	1936	0
92	20231103	174800	17299470	1936	1936	1936	1936	583
93	20231103	174700	17299470	1936	1936	1936	1936	0
94	20231103	174600	17299470	1936	1936	1936	1936	0
95	20231103	174500	17299470	1936	1936	1936	1936	0
96	20231103	174400	17299470	1936	1936	1936	1936	0
97	20231103	174300	17299470	1936	1936	1936	1936	0
98	20231103	174200	17299470	1936	1936	1936	1936	0
99	20231103	174100	17299470	1936	1936	1936	1936	0
100	20231103	174000	17299470	1936	1936	1936	1936	0
101	20231103	173900	17299470	1936	1936	1936	1936	0
102	20231103	173800	17299470	1936	1936	1936	1936	0
103	20231103	173700	17299470	1936	1936	1936	1936	0
104	20231103	173600	17299470	1936	1936	1936	1936	0
105	20231103	173500	17299470	1936	1936	1936	1936	0
106	20231103	173400	17299470	1936	1936	1936	1936	0
107	20231103	173300	17299470	1936	1936	1936	1936	0
108	20231103	173200	17299470	1936	1936	1936	1936	0
109	20231103	173100	17299470	1936	1936	1936	1936	0
110	20231103	173000	17299470	1936	1936	1936	1936	0
111	20231103	172900	17299470	1936	1936	1936	1936	0
112	20231103	172800	17299470	1936	1936	1936	1936	0
113	20231103	172700	17299470	1936	1936	1936	1936	0
114	20231103	172600	17299470	1936	1936	1936	1936	0
115	20231103	172500	17299470	1936	1936	1936	1936	0
116	20231103	172400	17299470	1936	1936	1936	1936	0
117	20231103	172300	17299470	1936	1936	1936	1936	0
118	20231103	172200	17299470	1936	1936	1936	1936	0
119	20231103	172100	17299470	1936	1936	1936	1936	0
120	20231103	172000	17299470	1936	1936	1936	1936	0
121	20231103	171900	17299470	1936	1936	1936	1936	0
122	20231103	171800	17299470	1936	1936	1936	1936	583
123	20231103	171700	17299470	1936	1936	1936	1936	0
124	20231103	171600	17299470	1936	1936	1936	1936	0
125	20231103	171500	17299470	1936	1936	1936	1936	0
126	20231103	171400	17299470	1936	1936	1936	1936	0
127	20231103	171300	17299470	1936	1936	1936	1936	0
128	20231103	171200	17299470	1936	1936	1936	1936	0
129	20231103	171100	17299470	1936	1936	1936	1936	0
130	20231103	171000	17299470	1936	1936	1936	1936	0
131	20231103	170900	17299470	1936	1936	1936	1936	0
132	20231103	170800	17299470	1936	1936	1936	1936	0
133	20231103	170700	17299470	1936	1936	1936	1936	0
134	20231103	170600	17299470	1936	1936	1936	1936	0
135	20231103	170500	17299470	1936	1936	1936	1936	0
136	20231103	170400	17299470	1936	1936	1936	1936	0
137	20231103	170300	17299470	1936	1936	1936	1936	0
138	20231103	170200	17299470	1936	1936	1936	1936	0
139	20231103	170100	17299470	1936	1936	1936	1936	0
140	20231103	170000	17299470	1936	1936	1936	1936	0
141	20231103	165900	17299470	1936	1936	1936	1936	0
142	20231103	165800	17299470	1936	1936	1936	1936	0
143	20231103	165700	17299470	1936	1936	1936	1936	0
144	20231103	165600	17299470	1936	1936	1936	1936	0
145	20231103	165500	17299470	1936	1936	1936	1936	0
146	20231103	165400	17299470	1936	1936	1936	1936	0
147	20231103	165300	17299470	1936	1936	1936	1936	0
148	20231103	165200	17299470	1936	1936	1936	1936	0
149	20231103	165100	17299470	1936	1936	1936	1936	0
150	20231103	165000	17299470	1936	1936	1936	1936	0
151	20231103	164900	17299470	1936	1936	1936	1936	0
152	20231103	164800	17299470	1936	1936	1936	1936	583
153	20231103	164700	17299470	1936	1936	1936	1936	0
154	20231103	164600	17299470	1936	1936	1936	1936	0
155	20231103	164500	17299470	1936	1936	1936	1936	0
156	20231103	164400	17299470	1936	1936	1936	1936	0
157	20231103	164300	17299470	1936	1936	1936	1936	0
158	20231103	164200	17299470	1936	1936	1936	1936	0
159	20231103	164100	17299470	1936	1936	1936	1936	0
160	20231103	164000	17299470	1936	1936	1936	1936	0
161	20231103	163900	17299470	1936	1936	1936	1936	0
162	20231103	163800	17299470	1936	1936	1936	1936	0
163	20231103	163700	17299470	1936	1936	1936	1936	0
164	20231103	163600	17299470	1936	1936	1936	1936	0
165	20231103	163500	17299470	1936	1936	1936	1936	0
166	20231103	163400	17299470	1936	1936	1936	1936	0
167	20231103	163300	17299470	1936	1936	1936	1936	0
168	20231103	163200	17299470	1936	1936	1936	1936	0
169	20231103	163100	17299470	1936	1936	1936	1936	0
170	20231103	163000	17299470	1936	1936	1936	1936	0
171	20231103	162900	17299470	1936	1936	1936	1936	0
172	20231103	162800	17299470	1936	1936	1936	1936	0
173	20231103	162700	17299470	1936	1936	1936	1936	0
174	20231103	162600	17299470	1936	1936	1936	1936	0
175	20231103	162500	17299470	1936	1936	1936	1936	0
176	20231103	162400	17299470	1936	1936	1936	1936	0
177	20231103	162300	17299470	1936	1936	1936	1936	0
178	20231103	162200	17299470	1936	1936	1936	1936	0
179	20231103	162100	17299470	1936	1936	1936	1936	0
180	20231103	162000	17299470	1936	1936	1936	1936	0
181	20231103	161900	17299470	1936	1936	1936	1936	0
182	20231103	161800	17299470	1936	1936	1936	1936	583
183	20231103	161700	17299470	1936	1936	1936	1936	0
184	20231103	161600	17299470	1936	1936	1936	1936	0
185	20231103	161500	17299470	1936	1936	1936	1936	0
186	20231103	161400	17299470	1936	1936	1936	1936	0
187	20231103	161300	17299470	1936	1936	1936	1936	0
188	20231103	161200	17299470	1936	1936	1936	1936	0
189	20231103	161100	17299470	1936	1936	1936	1936	0
190	20231103	161000	17299470	1936	1936	1936	1936	0
191	20231103	160900	17299470	1936	1936	1936	1936	0
192	20231103	160800	17299470	1936	1936	1936	1936	0
193	20231103	160700	17299470	1936	1936	1936	1936	0
194	20231103	160600	17299470	1936	1936	1936	1936	0
195	20231103	160500	17299470	1936	1936	1936	1936	0
196	20231103	160400	17299470	1936	1936	1936	1936	0
197	20231103	160300	17299470	1936	1936	1936	1936	0
198	20231103	160200	17299470	1936	1936	1936	1936	0
199	20231103	160100	17299470	1936	1936	1936	1936	0
200	20231103	160000	17299470	1936	1936	1936	1936	0
201	20231103	155900	17299470	1936	1936	1936	1936	0
202	20231103	155800	17299470	1936	1936	1936	1936	0
203	20231103	155700	17299470	1936	1936	1936	1936	0
204	20231103	155600	17299470	1936	1936	1936	1936	0
205	20231103	155500	17299470	1936	1936	1936	1936	0
206	20231103	155400	17299470	1936	1936	1936	1936	0
207	20231103	155300	17299470	1936	1936	1936	1936	0
208	20231103	155200	17299470	1936	1936	1936	1936	0
209	20231103	155100	17299470	1936	1936	1936	1936	0
210	20231103	155000	17299470	1936	1936	1936	1936	0
211	20231103	154900	17299470	1936	1936	1936	1936	0
212	20231103	154800	17299470	1936	1936	1936	1936	583
213	20231103	154700	17299470	1936	1936	1936	1936	0
214	20231103	154600	17299470	1936	1936	1936	1936	0
215	20231103	154500	17299470	1936	1936	1936	1936	0
216	20231103	154400	17299470	1936	1936	1936	1936	0
217	20231103	154300	17299470	1936	1936	1936	1936	0
218	20231103	154200	17299470	1936	1936	1936	1936	0
219	20231103	154100	17299470	1936	1936	1936	1936	0
220	20231103	154000	17299470	1936	1936	1936	1936	0
221	20231103	153900	17299470	1936	1936	1936	1936	0
222	20231103	153800	17299470	1936	1936	1936	1936	0
223	20231103	153700	17299470	1936	1936	1936	1936	0
224	20231103	153600	17299470	1936	1936	1936	1936	0
225	20231103	153500	17299470	1936	1936	1936	1936	0
226	20231103	153400	17299470	1936	1936	1936	1936	0
227	20231103	153300	17299470	1936	1936	1936	1936	0
228	20231103	153200	17299470	1936	1936	1936	1936	0
229	20231103	153100	17299470	1936	1936	1936	1936	0
230	20231103	153000	17299470	1936	1936	1936	1936	583
231	20231103	152900	16170782	1936	1936	1936	1936	0
232	20231103	152800	16170782	1936	1936	1936	1936	0
233	20231103	152700	16170782	1936	1936	1936	1936	0
234	20231103	152600	16170782	1936	1936	1936	1936	0
235	20231103	152500	16170782	1936	1936	1936	1936	0
236	20231103	152400	16170782	1936	1936	1936	1936	0
237	20231103	152300	16170782	1936	1936	1936	1936	0
238	20231103	152200	16170782	1936	1936	1936	1936	0
239	20231103	152100	16170782	1936	1936	1936	1936	0
240	20231103	152000	16170782	1936	1936	1936	1936	0
241	20231103	151900	16170782	1936	1936	1936	1936	0
242	20231103	151800	16170782	1936	1936	1936	1936	15
243	20231103	151700	16141742	1936	1936	1936	1936	0
244	20231103	151600	16141742	1936	1936	1936	1936	0
245	20231103	151500	16141742	1936	1936	1936	1935	27
246	20231103	151400	16089476	1936	1936	1936	1936	0
247	20231103	151300	16089476	1936	1936	1936	1936	10
248	20231103	151200	16070116	1935	1935	1935	1935	1
249	20231103	151100	16068181	1936	1932	1936	1928	24
250	20231103	151000	16021860	1936	1936	1936	1936	1
251	20231103	150900	16019924	1926	1926	1926	1926	0
252	20231103	150800	16019924	1926	1926	1926	1926	0
253	20231103	150700	16019924	1926	1926	1926	1926	0
254	20231103	150600	16019924	1926	1926	1926	1926	0
255	20231103	150500	16019924	1926	1926	1926	1926	0
256	20231103	150400	16019924	1926	1926	1926	1926	0
257	20231103	150300	16019924	1926	1926	1926	1926	0
258	20231103	150200	16019924	1926	1926	1926	1926	0
259	20231103	150100	16019924	1926	1926	1926	1926	0
260	20231103	150000	16019924	1926	1926	1926	1926	0
261	20231103	145900	16019924	1926	1926	1926	1926	0
262	20231103	145800	16019924	1926	1926	1926	1926	0
263	20231103	145700	16019924	1926	1926	1926	1926	0
264	20231103	145600	16019924	1926	1926	1926	1926	1
265	20231103	145500	16017998	1926	1926	1926	1926	0
266	20231103	145400	16017998	1926	1926	1926	1926	0
267	20231103	145300	16017998	1926	1926	1926	1926	5
268	20231103	145200	16008368	1925	1925	1925	1925	0
269	20231103	145100	16008368	1925	1925	1925	1925	0
270	20231103	145000	16008368	1925	1933	1933	1925	37
271	20231103	144900	15937028	1937	1937	1937	1937	0
272	20231103	144800	15937028	1937	1937	1937	1937	0
273	20231103	144700	15937028	1937	1937	1937	1937	1
274	20231103	144600	15935091	1933	1933	1933	1933	0
275	20231103	144500	15935091	1933	1933	1933	1933	0
276	20231103	144400	15935091	1933	1933	1933	1933	0
277	20231103	144300	15935091	1933	1933	1933	1933	0
278	20231103	144200	15935091	1933	1933	1933	1933	0
279	20231103	144100	15935091	1933	1933	1933	1933	0
280	20231103	144000	15935091	1933	1933	1933	1933	0
281	20231103	143900	15935091	1933	1933	1933	1933	0
282	20231103	143800	15935091	1933	1933	1933	1933	0
283	20231103	143700	15935091	1933	1933	1933	1933	0
284	20231103	143600	15935091	1933	1933	1933	1933	0
285	20231103	143500	15935091	1933	1933	1933	1933	0
286	20231103	143400	15935091	1933	1933	1933	1933	0
287	20231103	143300	15935091	1933	1933	1933	1933	0
288	20231103	143200	15935091	1933	1933	1933	1933	0
289	20231103	143100	15935091	1933	1933	1933	1933	19
290	20231103	143000	15898364	1937	1937	1937	1937	0
291	20231103	142900	15898364	1937	1937	1937	1937	10
292	20231103	142800	15878994	1937	1937	1937	1937	143
293	20231103	142700	15602003	1937	1937	1937	1937	0
294	20231103	142600	15602003	1937	1937	1937	1937	0
295	20231103	142500	15602003	1937	1937	1937	1937	0
296	20231103	142400	15602003	1937	1937	1937	1937	0
297	20231103	142300	15602003	1937	1937	1937	1937	0
298	20231103	142200	15602003	1937	1937	1937	1937	0
299	20231103	142100	15602003	1937	1937	1937	1937	0
300	20231103	142000	15602003	1937	1937	1937	1937	0
301	20231103	141900	15602003	1937	1937	1937	1937	0
302	20231103	141800	15602003	1937	1937	1937	1937	0
303	20231103	141700	15602003	1937	1937	1937	1937	0
304	20231103	141600	15602003	1937	1937	1937	1937	0
305	20231103	141500	15602003	1937	1937	1937	1937	0
306	20231103	141400	15602003	1937	1937	1937	1937	0
307	20231103	141300	15602003	1937	1937	1937	1937	20
308	20231103	141200	15563263	1937	1937	1937	1937	0
309	20231103	141100	15563263	1937	1937	1937	1937	0
310	20231103	141000	15563263	1937	1937	1937	1937	0
311	20231103	140900	15563263	1937	1937	1937	1937	0
312	20231103	140800	15563263	1937	1937	1937	1937	0
313	20231103	140700	15563263	1937	1937	1937	1937	0
314	20231103	140600	15563263	1937	1937	1937	1937	0
315	20231103	140500	15563263	1937	1937	1937	1937	0
316	20231103	140400	15563263	1937	1937	1937	1937	0
317	20231103	140300	15563263	1937	1937	1937	1937	0
318	20231103	140200	15563263	1937	1937	1937	1937	0
319	20231103	140100	15563263	1937	1937	1937	1937	0
320	20231103	140000	15563263	1937	1937	1937	1937	0
321	20231103	135900	15563263	1937	1937	1937	1937	0
322	20231103	135800	15563263	1937	1937	1937	1937	0
323	20231103	135700	15563263	1937	1937	1937	1937	0
324	20231103	135600	15563263	1937	1937	1937	1937	0
325	20231103	135500	15563263	1937	1937	1937	1937	0
326	20231103	135400	15563263	1937	1937	1937	1937	5
327	20231103	135300	15553578	1936	1936	1936	1936	0
328	20231103	135200	15553578	1936	1936	1936	1936	0
329	20231103	135100	15553578	1936	1936	1936	1936	0
330	20231103	135000	15553578	1936	1936	1936	1936	0
331	20231103	134900	15553578	1936	1936	1936	1936	0
332	20231103	134800	15553578	1936	1936	1936	1936	0
333	20231103	134700	15553578	1936	1936	1936	1936	0
334	20231103	134600	15553578	1936	1936	1936	1936	0
335	20231103	134500	15553578	1936	1936	1936	1936	1
336	20231103	134400	15551642	1925	1925	1925	1925	0
337	20231103	134300	15551642	1925	1925	1925	1925	0
338	20231103	134200	15551642	1925	1935	1935	1925	10
339	20231103	134100	15532362	1935	1935	1935	1935	0
340	20231103	134000	15532362	1935	1935	1935	1935	0
341	20231103	133900	15532362	1935	1935	1935	1935	6
342	20231103	133800	15520752	1936	1936	1936	1936	0
343	20231103	133700	15520752	1936	1936	1936	1936	1
344	20231103	133600	15518816	1937	1937	1937	1937	0
345	20231103	133500	15518816	1937	1937	1937	1937	0
346	20231103	133400	15518816	1937	1937	1937	1937	0
347	20231103	133300	15518816	1937	1937	1937	1937	0
348	20231103	133200	15518816	1937	1937	1937	1937	0
349	20231103	133100	15518816	1937	1937	1937	1937	0
350	20231103	133000	15518816	1937	1937	1937	1937	0
351	20231103	132900	15518816	1937	1937	1937	1937	0
352	20231103	132800	15518816	1937	1937	1937	1937	0
353	20231103	132700	15518816	1937	1937	1937	1937	0
354	20231103	132600	15518816	1937	1937	1937	1937	0
355	20231103	132500	15518816	1937	1937	1937	1937	0
356	20231103	132400	15518816	1937	1937	1937	1937	0
357	20231103	132300	15518816	1937	1937	1937	1937	0
358	20231103	132200	15518816	1937	1937	1937	1937	0
359	20231103	132100	15518816	1937	1937	1937	1937	1
360	20231103	132000	15516879	1937	1937	1937	1937	0
361	20231103	131900	15516879	1937	1937	1937	1937	0
362	20231103	131800	15516879	1937	1937	1937	1937	0
363	20231103	131700	15516879	1937	1936	1937	1936	21
364	20231103	131600	15476222	1936	1936	1936	1936	0
365	20231103	131500	15476222	1936	1936	1936	1936	0
366	20231103	131400	15476222	1936	1936	1936	1936	0
367	20231103	131300	15476222	1936	1936	1936	1936	0
368	20231103	131200	15476222	1936	1935	1936	1935	100
369	20231103	131100	15282721	1935	1935	1935	1935	0
370	20231103	131000	15282721	1935	1935	1935	1935	0
371	20231103	130900	15282721	1935	1935	1935	1935	0
372	20231103	130800	15282721	1935	1935	1935	1935	0
373	20231103	130700	15282721	1935	1935	1935	1935	0
374	20231103	130600	15282721	1935	1935	1935	1935	0
375	20231103	130500	15282721	1935	1935	1935	1935	0
376	20231103	130400	15282721	1935	1934	1935	1934	12
377	20231103	130300	15259512	1927	1927	1927	1927	0
378	20231103	130200	15259512	1927	1927	1927	1927	7
379	20231103	130100	15246023	1931	1930	1931	1930	138
380	20231103	130000	14979573	1930	1930	1930	1930	120
381	20231103	125900	14747973	1930	1930	1930	1930	0
382	20231103	125800	14747973	1930	1930	1930	1930	1
383	20231103	125700	14746043	1926	1928	1928	1926	4
384	20231103	125600	14738334	1929	1929	1929	1929	0
385	20231103	125500	14738334	1929	1929	1929	1929	0
386	20231103	125400	14738334	1929	1929	1929	1929	0
387	20231103	125300	14738334	1929	1930	1930	1929	3
388	20231103	125200	14732545	1930	1930	1930	1930	1
389	20231103	125100	14730615	1929	1929	1929	1929	0
390	20231103	125000	14730615	1929	1929	1929	1929	0
391	20231103	124900	14730615	1929	1929	1929	1929	26
392	20231103	124800	14680461	1928	1928	1928	1928	202
393	20231103	124700	14291005	1928	1928	1928	1928	0
394	20231103	124600	14291005	1928	1928	1928	1928	0
395	20231103	124500	14291005	1928	1928	1928	1928	0
396	20231103	124400	14291005	1928	1928	1928	1928	0
397	20231103	124300	14291005	1928	1928	1928	1928	0
398	20231103	124200	14291005	1928	1928	1928	1928	0
399	20231103	124100	14291005	1928	1928	1928	1928	0
400	20231103	124000	14291005	1928	1928	1928	1928	0
401	20231103	123900	14291005	1928	1928	1928	1928	0
402	20231103	123800	14291005	1928	1928	1928	1928	0
403	20231103	123700	14291005	1928	1928	1928	1928	0
404	20231103	123600	14291005	1928	1928	1928	1928	0
405	20231103	123500	14291005	1928	1928	1928	1928	0
406	20231103	123400	14291005	1928	1928	1928	1928	0
407	20231103	123300	14291005	1928	1928	1928	1928	0
408	20231103	123200	14291005	1928	1928	1928	1928	0
409	20231103	123100	14291005	1928	1928	1928	1928	0
410	20231103	123000	14291005	1928	1928	1928	1928	0
411	20231103	122900	14291005	1928	1928	1928	1928	0
412	20231103	122800	14291005	1928	1928	1928	1928	0
413	20231103	122700	14291005	1928	1928	1928	1928	0
414	20231103	122600	14291005	1928	1928	1928	1928	0
415	20231103	122500	14291005	1928	1928	1928	1928	0
416	20231103	122400	14291005	1928	1928	1928	1928	0
417	20231103	122300	14291005	1928	1928	1928	1928	0
418	20231103	122200	14291005	1928	1928	1928	1928	0
419	20231103	122100	14291005	1928	1928	1928	1928	0
420	20231103	122000	14291005	1928	1926	1928	1926	125
421	20231103	121900	14050253	1926	1926	1926	1926	0
422	20231103	121800	14050253	1926	1926	1926	1926	0
423	20231103	121700	14050253	1926	1920	1926	1920	22
424	20231103	121600	14008007	1918	1918	1918	1918	0
425	20231103	121500	14008007	1918	1918	1918	1918	0
426	20231103	121400	14008007	1918	1918	1918	1918	0
427	20231103	121300	14008007	1918	1918	1918	1918	0
428	20231103	121200	14008007	1918	1918	1918	1918	0
429	20231103	121100	14008007	1918	1918	1918	1918	0
430	20231103	121000	14008007	1918	1918	1918	1918	0
431	20231103	120900	14008007	1918	1918	1918	1918	0
432	20231103	120800	14008007	1918	1918	1918	1918	0
433	20231103	120700	14008007	1918	1918	1918	1918	0
434	20231103	120600	14008007	1918	1922	1922	1918	16
435	20231103	120500	13977288	1926	1926	1926	1926	0
436	20231103	120400	13977288	1926	1926	1926	1926	0
437	20231103	120300	13977288	1926	1926	1926	1926	0
438	20231103	120200	13977288	1926	1926	1926	1926	0
439	20231103	120100	13977288	1926	1926	1926	1926	0
440	20231103	120000	13977288	1926	1926	1926	1926	0
441	20231103	115900	13977288	1926	1926	1926	1926	0
442	20231103	115800	13977288	1926	1926	1926	1926	0
443	20231103	115700	13977288	1926	1926	1926	1926	0
444	20231103	115600	13977288	1926	1926	1926	1926	0
445	20231103	115500	13977288	1926	1926	1926	1926	0
446	20231103	115400	13977288	1926	1926	1926	1926	0
447	20231103	115300	13977288	1926	1926	1926	1926	0
448	20231103	115200	13977288	1926	1926	1926	1926	0
449	20231103	115100	13977288	1926	1926	1926	1926	0
450	20231103	115000	13977288	1926	1926	1926	1926	0
451	20231103	114900	13977288	1926	1926	1926	1926	0
452	20231103	114800	13977288	1926	1926	1926	1926	0
453	20231103	114700	13977288	1926	1926	1926	1926	0
454	20231103	114600	13977288	1926	1926	1926	1926	0
455	20231103	114500	13977288	1926	1926	1926	1926	0
456	20231103	114400	13977288	1926	1926	1926	1926	0
457	20231103	114300	13977288	1926	1926	1926	1926	0
458	20231103	114200	13977288	1926	1926	1926	1926	0
459	20231103	114100	13977288	1926	1926	1926	1926	0
460	20231103	114000	13977288	1926	1926	1926	1926	0
461	20231103	113900	13977288	1926	1926	1926	1926	0
462	20231103	113800	13977288	1926	1926	1926	1926	0
463	20231103	113700	13977288	1926	1926	1926	1926	0
464	20231103	113600	13977288	1926	1926	1926	1926	0
465	20231103	113500	13977288	1926	1926	1926	1926	0
466	20231103	113400	13977288	1926	1926	1926	1926	0
467	20231103	113300	13977288	1926	1926	1926	1926	0
468	20231103	113200	13977288	1926	1926	1926	1926	0
469	20231103	113100	13977288	1926	1926	1926	1926	0
470	20231103	113000	13977288	1926	1926	1926	1926	0
471	20231103	112900	13977288	1926	1926	1926	1926	0
472	20231103	112800	13977288	1926	1926	1926	1926	0
473	20231103	112700	13977288	1926	1926	1926	1926	0
474	20231103	112600	13977288	1926	1926	1926	1926	1
475	20231103	112500	13975362	1926	1926	1926	1926	0
476	20231103	112400	13975362	1926	1926	1926	1926	0
477	20231103	112300	13975362	1926	1926	1926	1926	0
478	20231103	112200	13975362	1926	1926	1926	1926	0
479	20231103	112100	13975362	1926	1926	1926	1926	0
480	20231103	112000	13975362	1926	1926	1926	1926	16
481	20231103	111900	13944546	1926	1926	1926	1926	0
482	20231103	111800	13944546	1926	1926	1926	1926	0
483	20231103	111700	13944546	1926	1926	1926	1926	5
484	20231103	111600	13934916	1927	1927	1927	1927	0
485	20231103	111500	13934916	1927	1927	1927	1927	0
486	20231103	111400	13934916	1927	1927	1927	1927	188
487	20231103	111300	13572640	1927	1927	1927	1927	0
488	20231103	111200	13572640	1927	1927	1927	1927	0
489	20231103	111100	13572640	1927	1927	1927	1927	0
490	20231103	111000	13572640	1927	1927	1927	1927	0
491	20231103	110900	13572640	1927	1927	1927	1927	0
492	20231103	110800	13572640	1927	1927	1927	1927	0
493	20231103	110700	13572640	1927	1927	1927	1927	0
494	20231103	110600	13572640	1927	1927	1927	1927	0
495	20231103	110500	13572640	1927	1927	1927	1927	0
496	20231103	110400	13572640	1927	1926	1927	1926	34
497	20231103	110300	13507153	1926	1926	1926	1926	0
498	20231103	110200	13507153	1926	1926	1926	1926	0
499	20231103	110100	13507153	1926	1926	1926	1926	0
500	20231103	110000	13507153	1926	1926	1926	1926	0
501	20231103	105900	13507153	1926	1926	1926	1926	0
502	20231103	105800	13507153	1926	1926	1926	1926	89
503	20231103	105700	13335739	1927	1927	1927	1927	0
504	20231103	105600	13335739	1927	1927	1927	1927	0
505	20231103	105500	13335739	1927	1927	1927	1927	0
506	20231103	105400	13335739	1927	1927	1927	1927	0
507	20231103	105300	13335739	1927	1927	1927	1927	0
508	20231103	105200	13335739	1927	1927	1927	1927	0
509	20231103	105100	13335739	1927	1927	1927	1927	0
510	20231103	105000	13335739	1927	1927	1927	1927	30
511	20231103	104900	13277929	1926	1926	1926	1926	0
512	20231103	104800	13277929	1926	1926	1926	1926	10
513	20231103	104700	13258669	1926	1926	1926	1926	0
514	20231103	104600	13258669	1926	1926	1926	1926	0
515	20231103	104500	13258669	1926	1926	1926	1926	0
516	20231103	104400	13258669	1926	1926	1926	1926	0
517	20231103	104300	13258669	1926	1926	1926	1926	0
518	20231103	104200	13258669	1926	1926	1926	1926	6
519	20231103	104100	13247113	1926	1926	1926	1926	0
520	20231103	104000	13247113	1926	1926	1926	1926	1
521	20231103	103900	13245187	1927	1927	1927	1927	0
522	20231103	103800	13245187	1927	1927	1927	1927	0
523	20231103	103700	13245187	1927	1927	1927	1927	0
524	20231103	103600	13245187	1927	1927	1927	1927	0
525	20231103	103500	13245187	1927	1927	1927	1927	0
526	20231103	103400	13245187	1927	1927	1927	1927	0
527	20231103	103300	13245187	1927	1927	1927	1927	0
528	20231103	103200	13245187	1927	1927	1927	1927	0
529	20231103	103100	13245187	1927	1927	1927	1927	0
530	20231103	103000	13245187	1927	1927	1927	1927	0
531	20231103	102900	13245187	1927	1927	1927	1927	1
532	20231103	102800	13243260	1926	1926	1926	1926	0
533	20231103	102700	13243260	1926	1926	1926	1926	2
534	20231103	102600	13239408	1926	1926	1926	1926	0
535	20231103	102500	13239408	1926	1926	1926	1926	2
536	20231103	102400	13235556	1927	1927	1927	1927	1
537	20231103	102300	13233629	1920	1920	1920	1920	0
538	20231103	102200	13233629	1920	1926	1926	1920	8
539	20231103	102100	13218246	1927	1927	1927	1927	0
540	20231103	102000	13218246	1927	1927	1927	1927	1
541	20231103	101900	13216319	1927	1927	1927	1927	0
542	20231103	101800	13216319	1927	1927	1927	1927	2
543	20231103	101700	13212465	1927	1927	1927	1927	1
544	20231103	101600	13210538	1923	1920	1927	1920	3
545	20231103	101500	13204768	1927	1927	1927	1927	1
546	20231103	101400	13202841	1917	1917	1917	1917	0
547	20231103	101300	13202841	1917	1917	1917	1917	20
548	20231103	101200	13164501	1917	1917	1917	1917	0
549	20231103	101100	13164501	1917	1923	1925	1916	23
550	20231103	101000	13120263	1923	1921	1923	1921	405
551	20231103	100900	12341663	1920	1920	1920	1920	5
552	20231103	100800	12332063	1922	1922	1922	1922	0
553	20231103	100700	12332063	1922	1922	1922	1922	0
554	20231103	100600	12332063	1922	1922	1922	1922	0
555	20231103	100500	12332063	1922	1921	1922	1921	14
556	20231103	100400	12305160	1921	1917	1921	1917	10
557	20231103	100300	12285970	1918	1918	1918	1918	0
558	20231103	100200	12285970	1918	1918	1918	1918	0
559	20231103	100100	12285970	1918	1918	1918	1918	0
560	20231103	100000	12285970	1918	1918	1918	1918	2
561	20231103	095900	12282134	1918	1918	1918	1918	1
562	20231103	095800	12280216	1923	1925	1925	1923	15
563	20231103	095700	12251364	1926	1926	1926	1926	296
564	20231103	095600	11681268	1926	1926	1926	1926	0
565	20231103	095500	11681268	1926	1926	1926	1926	0
566	20231103	095400	11681268	1926	1926	1926	1926	0
567	20231103	095300	11681268	1926	1926	1926	1926	100
568	20231103	095200	11488668	1926	1926	1926	1926	704
569	20231103	095100	10132764	1927	1926	1927	1926	26
570	20231103	095000	10082668	1926	1926	1926	1926	0
571	20231103	094900	10082668	1926	1926	1926	1926	3
572	20231103	094800	10076890	1926	1927	1927	1926	4
573	20231103	094700	10069183	1927	1927	1927	1927	0
574	20231103	094600	10069183	1927	1924	1927	1924	500
575	20231103	094500	9106506	1924	1923	1924	1923	2002
576	20231103	094400	5256658	1924	1924	1924	1924	6
577	20231103	094300	5245114	1923	1923	1923	1923	0
578	20231103	094200	5245114	1923	1923	1923	1923	0
579	20231103	094100	5245114	1923	1926	1926	1923	156
580	20231103	094000	4945070	1926	1923	1926	1923	496
581	20231103	093900	3991211	1926	1926	1926	1926	0
582	20231103	093800	3991211	1926	1924	1926	1924	14
583	20231103	093700	3964269	1923	1923	1923	1923	9
584	20231103	093600	3946962	1923	1923	1923	1923	0
585	20231103	093500	3946962	1923	1919	1923	1919	32
586	20231103	093400	3885502	1920	1920	1920	1920	0
587	20231103	093300	3885502	1920	1920	1920	1920	0
588	20231103	093200	3885502	1920	1920	1920	1920	0
589	20231103	093100	3885502	1920	1920	1920	1920	0
590	20231103	093000	3885502	1920	1920	1920	1920	0
591	20231103	092900	3885502	1920	1920	1920	1920	0
592	20231103	092800	3885502	1920	1920	1920	1920	0
593	20231103	092700	3885502	1920	1920	1920	1920	0
594	20231103	092600	3885502	1920	1920	1920	1920	0
595	20231103	092500	3885502	1920	1920	1920	1920	0
596	20231103	092400	3885502	1920	1920	1920	1920	4
597	20231103	092300	3877822	1920	1919	1920	1919	43
598	20231103	092200	3795304	1919	1919	1919	1919	11
599	20231103	092100	3774195	1903	1903	1903	1903	1
600	20231103	092000	3772292	1919	1919	1919	1919	0
601	20231103	091900	3772292	1919	1919	1919	1919	0
602	20231103	091800	3772292	1919	1919	1919	1919	0
603	20231103	091700	3772292	1919	1919	1919	1919	1
604	20231103	091600	3770373	1900	1900	1900	1900	0
605	20231103	091500	3770373	1900	1900	1900	1900	0
606	20231103	091400	3770373	1900	1900	1900	1900	1
607	20231103	091300	3768473	1902	1902	1902	1902	0
608	20231103	091200	3768473	1902	1911	1911	1902	14
609	20231103	091100	3741827	1920	1920	1920	1920	3
610	20231103	091000	3736067	1923	1923	1923	1923	0
611	20231103	090900	3736067	1923	1922	1923	1922	13
612	20231103	090800	3711078	1925	1925	1925	1925	3
613	20231103	090700	3705303	1912	1929	1929	1912	30
614	20231103	090600	3647892	1930	1930	1930	1930	3
615	20231103	090500	3642102	1914	1935	1935	1914	433
616	20231103	090400	2813220	1952	1934	1955	1914	455
617	20231103	090300	1934106	1917	1915	1935	1915	407
618	20231103	090200	1152459	1915	1914	1915	1914	13
619	20231103	090100	1127573	1914	1904	1914	1904	214
620	20231103	090000	718968	1904	1902	1904	1902	378