KissMeData/080420/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	195100	886123	1928	1928	1928	1928	12
3	20241106	195000	886123	1928	1928	1928	1928	0
4	20241106	194900	886123	1928	1928	1928	1928	0
5	20241106	194800	886123	1928	1928	1928	1928	0
6	20241106	194700	886123	1928	1928	1928	1928	0
7	20241106	194600	886123	1928	1928	1928	1928	0
8	20241106	194500	886123	1928	1928	1928	1928	0
9	20241106	194400	886123	1928	1928	1928	1928	0
10	20241106	194300	886123	1928	1928	1928	1928	0
11	20241106	194200	886123	1928	1928	1928	1928	0
12	20241106	194100	886123	1928	1928	1928	1928	0
13	20241106	194000	886123	1928	1928	1928	1928	0
14	20241106	193900	886123	1928	1928	1928	1928	0
15	20241106	193800	886123	1928	1928	1928	1928	0
16	20241106	193700	886123	1928	1928	1928	1928	0
17	20241106	193600	886123	1928	1928	1928	1928	0
18	20241106	193500	886123	1928	1928	1928	1928	0
19	20241106	193400	886123	1928	1928	1928	1928	0
20	20241106	193300	886123	1928	1928	1928	1928	0
21	20241106	193200	886123	1928	1928	1928	1928	0
22	20241106	193100	886123	1928	1928	1928	1928	0
23	20241106	193000	886123	1928	1928	1928	1928	0
24	20241106	192900	886123	1928	1928	1928	1928	0
25	20241106	192800	886123	1928	1928	1928	1928	0
26	20241106	192700	886123	1928	1928	1928	1928	0
27	20241106	192600	886123	1928	1928	1928	1928	0
28	20241106	192500	886123	1928	1928	1928	1928	0
29	20241106	192400	886123	1928	1928	1928	1928	0
30	20241106	192300	886123	1928	1928	1928	1928	0
31	20241106	192200	886123	1928	1928	1928	1928	0
32	20241106	192100	886123	1928	1928	1928	1928	12
33	20241106	192000	886123	1928	1928	1928	1928	0
34	20241106	191900	886123	1928	1928	1928	1928	0
35	20241106	191800	886123	1928	1928	1928	1928	0
36	20241106	191700	886123	1928	1928	1928	1928	0
37	20241106	191600	886123	1928	1928	1928	1928	0
38	20241106	191500	886123	1928	1928	1928	1928	0
39	20241106	191400	886123	1928	1928	1928	1928	0
40	20241106	191300	886123	1928	1928	1928	1928	0
41	20241106	191200	886123	1928	1928	1928	1928	0
42	20241106	191100	886123	1928	1928	1928	1928	0
43	20241106	191000	886123	1928	1928	1928	1928	0
44	20241106	190900	886123	1928	1928	1928	1928	0
45	20241106	190800	886123	1928	1928	1928	1928	0
46	20241106	190700	886123	1928	1928	1928	1928	0
47	20241106	190600	886123	1928	1928	1928	1928	0
48	20241106	190500	886123	1928	1928	1928	1928	0
49	20241106	190400	886123	1928	1928	1928	1928	0
50	20241106	190300	886123	1928	1928	1928	1928	0
51	20241106	190200	886123	1928	1928	1928	1928	0
52	20241106	190100	886123	1928	1928	1928	1928	0
53	20241106	190000	886123	1928	1928	1928	1928	0
54	20241106	185900	886123	1928	1928	1928	1928	0
55	20241106	185800	886123	1928	1928	1928	1928	0
56	20241106	185700	886123	1928	1928	1928	1928	0
57	20241106	185600	886123	1928	1928	1928	1928	0
58	20241106	185500	886123	1928	1928	1928	1928	0
59	20241106	185400	886123	1928	1928	1928	1928	0
60	20241106	185300	886123	1928	1928	1928	1928	0
61	20241106	185200	886123	1928	1928	1928	1928	0
62	20241106	185100	886123	1928	1928	1928	1928	12
63	20241106	185000	886123	1928	1928	1928	1928	0
64	20241106	184900	886123	1928	1928	1928	1928	0
65	20241106	184800	886123	1928	1928	1928	1928	0
66	20241106	184700	886123	1928	1928	1928	1928	0
67	20241106	184600	886123	1928	1928	1928	1928	0
68	20241106	184500	886123	1928	1928	1928	1928	0
69	20241106	184400	886123	1928	1928	1928	1928	0
70	20241106	184300	886123	1928	1928	1928	1928	0
71	20241106	184200	886123	1928	1928	1928	1928	0
72	20241106	184100	886123	1928	1928	1928	1928	0
73	20241106	184000	886123	1928	1928	1928	1928	0
74	20241106	183900	886123	1928	1928	1928	1928	0
75	20241106	183800	886123	1928	1928	1928	1928	0
76	20241106	183700	886123	1928	1928	1928	1928	0
77	20241106	183600	886123	1928	1928	1928	1928	0
78	20241106	183500	886123	1928	1928	1928	1928	0
79	20241106	183400	886123	1928	1928	1928	1928	0
80	20241106	183300	886123	1928	1928	1928	1928	0
81	20241106	183200	886123	1928	1928	1928	1928	0
82	20241106	183100	886123	1928	1928	1928	1928	0
83	20241106	183000	886123	1928	1928	1928	1928	0
84	20241106	182900	886123	1928	1928	1928	1928	0
85	20241106	182800	886123	1928	1928	1928	1928	0
86	20241106	182700	886123	1928	1928	1928	1928	0
87	20241106	182600	886123	1928	1928	1928	1928	0
88	20241106	182500	886123	1928	1928	1928	1928	0
89	20241106	182400	886123	1928	1928	1928	1928	0
90	20241106	182300	886123	1928	1928	1928	1928	0
91	20241106	182200	886123	1928	1928	1928	1928	0
92	20241106	182100	886123	1928	1928	1928	1928	12
93	20241106	182000	886123	1928	1928	1928	1928	0
94	20241106	181900	886123	1928	1928	1928	1928	0
95	20241106	181800	886123	1928	1928	1928	1928	0
96	20241106	181700	886123	1928	1928	1928	1928	0
97	20241106	181600	886123	1928	1928	1928	1928	0
98	20241106	181500	886123	1928	1928	1928	1928	0
99	20241106	181400	886123	1928	1928	1928	1928	0
100	20241106	181300	886123	1928	1928	1928	1928	0
101	20241106	181200	886123	1928	1928	1928	1928	0
102	20241106	181100	886123	1928	1928	1928	1928	0
103	20241106	181000	886123	1928	1928	1928	1928	0
104	20241106	180900	886123	1928	1928	1928	1928	0
105	20241106	180800	886123	1928	1928	1928	1928	0
106	20241106	180700	886123	1928	1928	1928	1928	0
107	20241106	180600	886123	1928	1928	1928	1928	0
108	20241106	180500	886123	1928	1928	1928	1928	0
109	20241106	180400	886123	1928	1928	1928	1928	0
110	20241106	180300	886123	1928	1928	1928	1928	0
111	20241106	180200	886123	1928	1928	1928	1928	0
112	20241106	180100	886123	1928	1928	1928	1928	0
113	20241106	180000	886123	1928	1928	1928	1928	0
114	20241106	175900	886123	1928	1928	1928	1928	0
115	20241106	175800	886123	1928	1928	1928	1928	0
116	20241106	175700	886123	1928	1928	1928	1928	0
117	20241106	175600	886123	1928	1928	1928	1928	0
118	20241106	175500	886123	1928	1928	1928	1928	0
119	20241106	175400	886123	1928	1928	1928	1928	0
120	20241106	175300	886123	1928	1928	1928	1928	0
121	20241106	175200	886123	1928	1928	1928	1928	0
122	20241106	175100	886123	1928	1928	1928	1928	12
123	20241106	175000	886123	1928	1928	1928	1928	0
124	20241106	174900	886123	1928	1928	1928	1928	0
125	20241106	174800	886123	1928	1928	1928	1928	0
126	20241106	174700	886123	1928	1928	1928	1928	0
127	20241106	174600	886123	1928	1928	1928	1928	0
128	20241106	174500	886123	1928	1928	1928	1928	0
129	20241106	174400	886123	1928	1928	1928	1928	0
130	20241106	174300	886123	1928	1928	1928	1928	0
131	20241106	174200	886123	1928	1928	1928	1928	0
132	20241106	174100	886123	1928	1928	1928	1928	0
133	20241106	174000	886123	1928	1928	1928	1928	0
134	20241106	173900	886123	1928	1928	1928	1928	0
135	20241106	173800	886123	1928	1928	1928	1928	0
136	20241106	173700	886123	1928	1928	1928	1928	0
137	20241106	173600	886123	1928	1928	1928	1928	0
138	20241106	173500	886123	1928	1928	1928	1928	0
139	20241106	173400	886123	1928	1928	1928	1928	0
140	20241106	173300	886123	1928	1928	1928	1928	0
141	20241106	173200	886123	1928	1928	1928	1928	0
142	20241106	173100	886123	1928	1928	1928	1928	0
143	20241106	173000	886123	1928	1928	1928	1928	0
144	20241106	172900	886123	1928	1928	1928	1928	0
145	20241106	172800	886123	1928	1928	1928	1928	0
146	20241106	172700	886123	1928	1928	1928	1928	0
147	20241106	172600	886123	1928	1928	1928	1928	0
148	20241106	172500	886123	1928	1928	1928	1928	0
149	20241106	172400	886123	1928	1928	1928	1928	0
150	20241106	172300	886123	1928	1928	1928	1928	0
151	20241106	172200	886123	1928	1928	1928	1928	0
152	20241106	172100	886123	1928	1928	1928	1928	12
153	20241106	172000	886123	1928	1928	1928	1928	0
154	20241106	171900	886123	1928	1928	1928	1928	0
155	20241106	171800	886123	1928	1928	1928	1928	0
156	20241106	171700	886123	1928	1928	1928	1928	0
157	20241106	171600	886123	1928	1928	1928	1928	0
158	20241106	171500	886123	1928	1928	1928	1928	0
159	20241106	171400	886123	1928	1928	1928	1928	0
160	20241106	171300	886123	1928	1928	1928	1928	0
161	20241106	171200	886123	1928	1928	1928	1928	0
162	20241106	171100	886123	1928	1928	1928	1928	0
163	20241106	171000	886123	1928	1928	1928	1928	0
164	20241106	170900	886123	1928	1928	1928	1928	0
165	20241106	170800	886123	1928	1928	1928	1928	0
166	20241106	170700	886123	1928	1928	1928	1928	0
167	20241106	170600	886123	1928	1928	1928	1928	0
168	20241106	170500	886123	1928	1928	1928	1928	0
169	20241106	170400	886123	1928	1928	1928	1928	0
170	20241106	170300	886123	1928	1928	1928	1928	0
171	20241106	170200	886123	1928	1928	1928	1928	0
172	20241106	170100	886123	1928	1928	1928	1928	0
173	20241106	170000	886123	1928	1928	1928	1928	0
174	20241106	165900	886123	1928	1928	1928	1928	0
175	20241106	165800	886123	1928	1928	1928	1928	0
176	20241106	165700	886123	1928	1928	1928	1928	0
177	20241106	165600	886123	1928	1928	1928	1928	0
178	20241106	165500	886123	1928	1928	1928	1928	0
179	20241106	165400	886123	1928	1928	1928	1928	0
180	20241106	165300	886123	1928	1928	1928	1928	0
181	20241106	165200	886123	1928	1928	1928	1928	0
182	20241106	165100	886123	1928	1928	1928	1928	12
183	20241106	165000	886123	1928	1928	1928	1928	0
184	20241106	164900	886123	1928	1928	1928	1928	0
185	20241106	164800	886123	1928	1928	1928	1928	0
186	20241106	164700	886123	1928	1928	1928	1928	0
187	20241106	164600	886123	1928	1928	1928	1928	0
188	20241106	164500	886123	1928	1928	1928	1928	0
189	20241106	164400	886123	1928	1928	1928	1928	0
190	20241106	164300	886123	1928	1928	1928	1928	0
191	20241106	164200	886123	1928	1928	1928	1928	0
192	20241106	164100	886123	1928	1928	1928	1928	0
193	20241106	164000	886123	1928	1928	1928	1928	0
194	20241106	163900	886123	1928	1928	1928	1928	0
195	20241106	163800	886123	1928	1928	1928	1928	0
196	20241106	163700	886123	1928	1928	1928	1928	0
197	20241106	163600	886123	1928	1928	1928	1928	0
198	20241106	163500	886123	1928	1928	1928	1928	0
199	20241106	163400	886123	1928	1928	1928	1928	0
200	20241106	163300	886123	1928	1928	1928	1928	0
201	20241106	163200	886123	1928	1928	1928	1928	0
202	20241106	163100	886123	1928	1928	1928	1928	0
203	20241106	163000	886123	1928	1928	1928	1928	0
204	20241106	162900	886123	1928	1928	1928	1928	0
205	20241106	162800	886123	1928	1928	1928	1928	0
206	20241106	162700	886123	1928	1928	1928	1928	0
207	20241106	162600	886123	1928	1928	1928	1928	0
208	20241106	162500	886123	1928	1928	1928	1928	0
209	20241106	162400	886123	1928	1928	1928	1928	0
210	20241106	162300	886123	1928	1928	1928	1928	0
211	20241106	162200	886123	1928	1928	1928	1928	0
212	20241106	162100	886123	1928	1928	1928	1928	12
213	20241106	162000	886123	1928	1928	1928	1928	0
214	20241106	161900	886123	1928	1928	1928	1928	0
215	20241106	161800	886123	1928	1928	1928	1928	0
216	20241106	161700	886123	1928	1928	1928	1928	0
217	20241106	161600	886123	1928	1928	1928	1928	0
218	20241106	161500	886123	1928	1928	1928	1928	0
219	20241106	161400	886123	1928	1928	1928	1928	0
220	20241106	161300	886123	1928	1928	1928	1928	0
221	20241106	161200	886123	1928	1928	1928	1928	0
222	20241106	161100	886123	1928	1928	1928	1928	0
223	20241106	161000	886123	1928	1928	1928	1928	0
224	20241106	160900	886123	1928	1928	1928	1928	0
225	20241106	160800	886123	1928	1928	1928	1928	0
226	20241106	160700	886123	1928	1928	1928	1928	0
227	20241106	160600	886123	1928	1928	1928	1928	0
228	20241106	160500	886123	1928	1928	1928	1928	0
229	20241106	160400	886123	1928	1928	1928	1928	0
230	20241106	160300	886123	1928	1928	1928	1928	0
231	20241106	160200	886123	1928	1928	1928	1928	0
232	20241106	160100	886123	1928	1928	1928	1928	0
233	20241106	160000	886123	1928	1928	1928	1928	0
234	20241106	155900	886123	1928	1928	1928	1928	0
235	20241106	155800	886123	1928	1928	1928	1928	0
236	20241106	155700	886123	1928	1928	1928	1928	0
237	20241106	155600	886123	1928	1928	1928	1928	0
238	20241106	155500	886123	1928	1928	1928	1928	0
239	20241106	155400	886123	1928	1928	1928	1928	0
240	20241106	155300	886123	1928	1928	1928	1928	0
241	20241106	155200	886123	1928	1928	1928	1928	0
242	20241106	155100	886123	1928	1928	1928	1928	12
243	20241106	155000	886123	1928	1928	1928	1928	0
244	20241106	154900	886123	1928	1928	1928	1928	0
245	20241106	154800	886123	1928	1928	1928	1928	0
246	20241106	154700	886123	1928	1928	1928	1928	0
247	20241106	154600	886123	1928	1928	1928	1928	0
248	20241106	154500	886123	1928	1928	1928	1928	0
249	20241106	154400	886123	1928	1928	1928	1928	0
250	20241106	154300	886123	1928	1928	1928	1928	0
251	20241106	154200	886123	1928	1928	1928	1928	0
252	20241106	154100	886123	1928	1928	1928	1928	0
253	20241106	154000	886123	1928	1928	1928	1928	0
254	20241106	153900	886123	1928	1928	1928	1928	0
255	20241106	153800	886123	1928	1928	1928	1928	0
256	20241106	153700	886123	1928	1928	1928	1928	0
257	20241106	153600	886123	1928	1928	1928	1928	0
258	20241106	153500	886123	1928	1928	1928	1928	0
259	20241106	153400	886123	1928	1928	1928	1928	0
260	20241106	153300	886123	1928	1928	1928	1928	0
261	20241106	153200	886123	1928	1928	1928	1928	0
262	20241106	153100	886123	1928	1928	1928	1928	0
263	20241106	153000	886123	1928	1928	1928	1928	12
264	20241106	152900	862987	1928	1928	1928	1928	0
265	20241106	152800	862987	1928	1928	1928	1928	0
266	20241106	152700	862987	1928	1928	1928	1928	0
267	20241106	152600	862987	1928	1928	1928	1928	0
268	20241106	152500	862987	1928	1928	1928	1928	0
269	20241106	152400	862987	1928	1928	1928	1928	0
270	20241106	152300	862987	1928	1928	1928	1928	0
271	20241106	152200	862987	1928	1928	1928	1928	0
272	20241106	152100	862987	1928	1928	1928	1928	0
273	20241106	152000	862987	1928	1928	1928	1928	0
274	20241106	151900	862987	1928	1928	1928	1928	0
275	20241106	151800	862987	1928	1928	1928	1928	0
276	20241106	151700	862987	1928	1928	1928	1928	1
277	20241106	151600	861059	1929	1929	1929	1929	0
278	20241106	151500	861059	1929	1929	1929	1929	0
279	20241106	151400	861059	1929	1929	1929	1929	0
280	20241106	151300	861059	1929	1929	1929	1929	0
281	20241106	151200	861059	1929	1929	1929	1929	0
282	20241106	151100	861059	1929	1929	1929	1929	0
283	20241106	151000	861059	1929	1929	1929	1929	0
284	20241106	150900	861059	1929	1929	1929	1929	0
285	20241106	150800	861059	1929	1929	1929	1929	0
286	20241106	150700	861059	1929	1929	1929	1929	0
287	20241106	150600	861059	1929	1929	1929	1929	0
288	20241106	150500	861059	1929	1929	1929	1929	0
289	20241106	150400	861059	1929	1929	1929	1929	0
290	20241106	150300	861059	1929	1929	1929	1929	0
291	20241106	150200	861059	1929	1929	1929	1929	0
292	20241106	150100	861059	1929	1929	1929	1929	0
293	20241106	150000	861059	1929	1929	1929	1929	0
294	20241106	145900	861059	1929	1929	1929	1929	0
295	20241106	145800	861059	1929	1929	1929	1929	0
296	20241106	145700	861059	1929	1929	1929	1929	0
297	20241106	145600	861059	1929	1929	1929	1929	0
298	20241106	145500	861059	1929	1929	1929	1929	0
299	20241106	145400	861059	1929	1929	1929	1929	0
300	20241106	145300	861059	1929	1929	1929	1929	0
301	20241106	145200	861059	1929	1929	1929	1929	0
302	20241106	145100	861059	1929	1929	1929	1929	0
303	20241106	145000	861059	1929	1929	1929	1929	0
304	20241106	144900	861059	1929	1929	1929	1929	0
305	20241106	144800	861059	1929	1929	1929	1929	0
306	20241106	144700	861059	1929	1928	1929	1928	2
307	20241106	144600	857202	1913	1913	1913	1913	0
308	20241106	144500	857202	1913	1913	1913	1913	0
309	20241106	144400	857202	1913	1913	1913	1913	0
310	20241106	144300	857202	1913	1913	1913	1913	1
311	20241106	144200	855289	1929	1929	1929	1929	0
312	20241106	144100	855289	1929	1929	1929	1929	1
313	20241106	144000	853360	1929	1929	1929	1929	0
314	20241106	143900	853360	1929	1929	1929	1929	0
315	20241106	143800	853360	1929	1929	1929	1929	0
316	20241106	143700	853360	1929	1929	1929	1929	0
317	20241106	143600	853360	1929	1929	1929	1929	0
318	20241106	143500	853360	1929	1929	1929	1929	0
319	20241106	143400	853360	1929	1929	1929	1929	0
320	20241106	143300	853360	1929	1929	1929	1929	0
321	20241106	143200	853360	1929	1929	1929	1929	0
322	20241106	143100	853360	1929	1929	1929	1929	0
323	20241106	143000	853360	1929	1929	1929	1929	0
324	20241106	142900	853360	1929	1929	1929	1929	0
325	20241106	142800	853360	1929	1929	1929	1929	0
326	20241106	142700	853360	1929	1929	1929	1929	0
327	20241106	142600	853360	1929	1929	1929	1929	0
328	20241106	142500	853360	1929	1929	1929	1929	0
329	20241106	142400	853360	1929	1929	1929	1929	0
330	20241106	142300	853360	1929	1929	1929	1929	0
331	20241106	142200	853360	1929	1929	1929	1929	0
332	20241106	142100	853360	1929	1929	1929	1929	0
333	20241106	142000	853360	1929	1929	1929	1929	0
334	20241106	141900	853360	1929	1929	1929	1929	0
335	20241106	141800	853360	1929	1929	1929	1929	0
336	20241106	141700	853360	1929	1929	1929	1929	0
337	20241106	141600	853360	1929	1929	1929	1929	0
338	20241106	141500	853360	1929	1929	1929	1929	0
339	20241106	141400	853360	1929	1929	1929	1929	0
340	20241106	141300	853360	1929	1929	1929	1929	0
341	20241106	141200	853360	1929	1929	1929	1929	0
342	20241106	141100	853360	1929	1929	1929	1929	0
343	20241106	141000	853360	1929	1929	1929	1929	0
344	20241106	140900	853360	1929	1929	1929	1929	0
345	20241106	140800	853360	1929	1929	1929	1929	0
346	20241106	140700	853360	1929	1929	1929	1929	0
347	20241106	140600	853360	1929	1929	1929	1929	1
348	20241106	140500	851431	1913	1913	1913	1913	0
349	20241106	140400	851431	1913	1914	1914	1913	3
350	20241106	140300	845690	1931	1931	1931	1931	0
351	20241106	140200	845690	1931	1931	1931	1931	0
352	20241106	140100	845690	1931	1931	1931	1931	0
353	20241106	140000	845690	1931	1931	1931	1931	0
354	20241106	135900	845690	1931	1931	1931	1931	0
355	20241106	135800	845690	1931	1931	1931	1931	0
356	20241106	135700	845690	1931	1931	1931	1931	0
357	20241106	135600	845690	1931	1931	1931	1931	0
358	20241106	135500	845690	1931	1931	1931	1931	0
359	20241106	135400	845690	1931	1931	1931	1931	0
360	20241106	135300	845690	1931	1931	1931	1931	0
361	20241106	135200	845690	1931	1931	1931	1931	0
362	20241106	135100	845690	1931	1931	1931	1931	0
363	20241106	135000	845690	1931	1931	1931	1931	0
364	20241106	134900	845690	1931	1931	1931	1931	0
365	20241106	134800	845690	1931	1915	1931	1915	2
366	20241106	134700	841844	1916	1924	1924	1916	18
367	20241106	134600	807292	1924	1924	1924	1924	0
368	20241106	134500	807292	1924	1924	1924	1924	21
369	20241106	134400	766888	1924	1924	1924	1924	0
370	20241106	134300	766888	1924	1924	1924	1924	0
371	20241106	134200	766888	1924	1924	1924	1924	0
372	20241106	134100	766888	1924	1924	1924	1924	0
373	20241106	134000	766888	1924	1924	1924	1924	27
374	20241106	133900	714940	1924	1924	1924	1924	0
375	20241106	133800	714940	1924	1924	1924	1924	0
376	20241106	133700	714940	1924	1924	1924	1924	0
377	20241106	133600	714940	1924	1924	1924	1924	0
378	20241106	133500	714940	1924	1924	1924	1924	1
379	20241106	133400	713016	1924	1924	1924	1924	1
380	20241106	133300	711092	1932	1926	1932	1925	3
381	20241106	133200	705309	1932	1927	1932	1927	3
382	20241106	133100	699518	1932	1931	1932	1928	5
383	20241106	133000	689868	1932	1932	1932	1932	4
384	20241106	132900	682140	1932	1932	1932	1932	0
385	20241106	132800	682140	1932	1932	1932	1932	0
386	20241106	132700	682140	1932	1932	1932	1932	0
387	20241106	132600	682140	1932	1932	1932	1932	0
388	20241106	132500	682140	1932	1932	1932	1932	0
389	20241106	132400	682140	1932	1932	1932	1932	0
390	20241106	132300	682140	1932	1932	1932	1932	0
391	20241106	132200	682140	1932	1932	1932	1932	0
392	20241106	132100	682140	1932	1932	1932	1932	0
393	20241106	132000	682140	1932	1932	1932	1932	0
394	20241106	131900	682140	1932	1932	1932	1932	0
395	20241106	131800	682140	1932	1932	1932	1932	0
396	20241106	131700	682140	1932	1932	1932	1932	0
397	20241106	131600	682140	1932	1932	1932	1932	0
398	20241106	131500	682140	1932	1932	1932	1932	0
399	20241106	131400	682140	1932	1932	1932	1932	0
400	20241106	131300	682140	1932	1932	1932	1932	0
401	20241106	131200	682140	1932	1932	1932	1932	0
402	20241106	131100	682140	1932	1932	1932	1932	0
403	20241106	131000	682140	1932	1932	1932	1932	0
404	20241106	130900	682140	1932	1932	1932	1932	0
405	20241106	130800	682140	1932	1932	1932	1932	0
406	20241106	130700	682140	1932	1932	1932	1932	0
407	20241106	130600	682140	1932	1932	1932	1932	0
408	20241106	130500	682140	1932	1932	1932	1932	0
409	20241106	130400	682140	1932	1932	1932	1932	0
410	20241106	130300	682140	1932	1932	1932	1932	0
411	20241106	130200	682140	1932	1932	1932	1932	0
412	20241106	130100	682140	1932	1932	1932	1932	0
413	20241106	130000	682140	1932	1932	1932	1932	0
414	20241106	125900	682140	1932	1932	1932	1932	0
415	20241106	125800	682140	1932	1932	1932	1932	0
416	20241106	125700	682140	1932	1933	1933	1932	2
417	20241106	125600	678275	1934	1934	1934	1934	0
418	20241106	125500	678275	1934	1934	1934	1934	0
419	20241106	125400	678275	1934	1934	1934	1934	0
420	20241106	125300	678275	1934	1934	1934	1934	0
421	20241106	125200	678275	1934	1934	1934	1934	0
422	20241106	125100	678275	1934	1934	1934	1934	0
423	20241106	125000	678275	1934	1934	1934	1934	0
424	20241106	124900	678275	1934	1934	1934	1934	0
425	20241106	124800	678275	1934	1934	1934	1934	0
426	20241106	124700	678275	1934	1934	1934	1934	0
427	20241106	124600	678275	1934	1934	1934	1934	0
428	20241106	124500	678275	1934	1934	1934	1934	0
429	20241106	124400	678275	1934	1934	1934	1934	0
430	20241106	124300	678275	1934	1934	1934	1934	0
431	20241106	124200	678275	1934	1934	1934	1934	0
432	20241106	124100	678275	1934	1934	1934	1934	0
433	20241106	124000	678275	1934	1934	1934	1934	0
434	20241106	123900	678275	1934	1934	1934	1934	0
435	20241106	123800	678275	1934	1934	1934	1934	0
436	20241106	123700	678275	1934	1934	1934	1934	0
437	20241106	123600	678275	1934	1934	1934	1934	0
438	20241106	123500	678275	1934	1934	1934	1934	0
439	20241106	123400	678275	1934	1934	1934	1934	0
440	20241106	123300	678275	1934	1934	1934	1934	0
441	20241106	123200	678275	1934	1934	1934	1934	0
442	20241106	123100	678275	1934	1934	1934	1934	0
443	20241106	123000	678275	1934	1934	1934	1934	0
444	20241106	122900	678275	1934	1934	1934	1934	0
445	20241106	122800	678275	1934	1934	1934	1934	0
446	20241106	122700	678275	1934	1934	1934	1934	0
447	20241106	122600	678275	1934	1934	1934	1934	0
448	20241106	122500	678275	1934	1934	1934	1934	0
449	20241106	122400	678275	1934	1934	1934	1934	0
450	20241106	122300	678275	1934	1934	1934	1934	0
451	20241106	122200	678275	1934	1934	1934	1934	0
452	20241106	122100	678275	1934	1934	1934	1934	0
453	20241106	122000	678275	1934	1934	1934	1934	0
454	20241106	121900	678275	1934	1934	1934	1934	0
455	20241106	121800	678275	1934	1934	1934	1934	0
456	20241106	121700	678275	1934	1934	1934	1934	0
457	20241106	121600	678275	1934	1934	1934	1934	0
458	20241106	121500	678275	1934	1934	1934	1934	0
459	20241106	121400	678275	1934	1934	1934	1934	0
460	20241106	121300	678275	1934	1934	1934	1934	0
461	20241106	121200	678275	1934	1934	1934	1934	0
462	20241106	121100	678275	1934	1934	1934	1934	0
463	20241106	121000	678275	1934	1934	1934	1934	0
464	20241106	120900	678275	1934	1934	1934	1934	0
465	20241106	120800	678275	1934	1934	1934	1934	0
466	20241106	120700	678275	1934	1934	1934	1934	0
467	20241106	120600	678275	1934	1934	1934	1934	0
468	20241106	120500	678275	1934	1934	1934	1934	0
469	20241106	120400	678275	1934	1934	1934	1934	0
470	20241106	120300	678275	1934	1934	1934	1934	0
471	20241106	120200	678275	1934	1934	1934	1934	0
472	20241106	120100	678275	1934	1934	1934	1934	0
473	20241106	120000	678275	1934	1934	1934	1934	0
474	20241106	115900	678275	1934	1934	1934	1934	0
475	20241106	115800	678275	1934	1934	1934	1934	0
476	20241106	115700	678275	1934	1934	1934	1934	0
477	20241106	115600	678275	1934	1934	1934	1934	0
478	20241106	115500	678275	1934	1934	1934	1934	0
479	20241106	115400	678275	1934	1934	1934	1934	0
480	20241106	115300	678275	1934	1934	1934	1934	0
481	20241106	115200	678275	1934	1934	1934	1934	0
482	20241106	115100	678275	1934	1934	1934	1934	0
483	20241106	115000	678275	1934	1934	1934	1934	1
484	20241106	114900	676341	1935	1935	1935	1935	0
485	20241106	114800	676341	1935	1935	1935	1935	0
486	20241106	114700	676341	1935	1935	1935	1935	0
487	20241106	114600	676341	1935	1935	1935	1935	0
488	20241106	114500	676341	1935	1935	1935	1935	0
489	20241106	114400	676341	1935	1935	1935	1935	0
490	20241106	114300	676341	1935	1935	1935	1935	0
491	20241106	114200	676341	1935	1935	1935	1935	0
492	20241106	114100	676341	1935	1935	1935	1935	0
493	20241106	114000	676341	1935	1935	1935	1935	0
494	20241106	113900	676341	1935	1935	1935	1935	0
495	20241106	113800	676341	1935	1935	1935	1935	0
496	20241106	113700	676341	1935	1935	1935	1935	0
497	20241106	113600	676341	1935	1935	1935	1935	0
498	20241106	113500	676341	1935	1935	1935	1935	0
499	20241106	113400	676341	1935	1935	1935	1935	0
500	20241106	113300	676341	1935	1935	1935	1935	0
501	20241106	113200	676341	1935	1935	1935	1935	0
502	20241106	113100	676341	1935	1935	1935	1935	0
503	20241106	113000	676341	1935	1935	1935	1935	0
504	20241106	112900	676341	1935	1935	1935	1935	0
505	20241106	112800	676341	1935	1935	1935	1935	0
506	20241106	112700	676341	1935	1935	1935	1935	0
507	20241106	112600	676341	1935	1935	1935	1935	0
508	20241106	112500	676341	1935	1935	1935	1935	0
509	20241106	112400	676341	1935	1935	1935	1935	0
510	20241106	112300	676341	1935	1935	1935	1935	0
511	20241106	112200	676341	1935	1935	1935	1935	0
512	20241106	112100	676341	1935	1935	1935	1935	0
513	20241106	112000	676341	1935	1935	1935	1935	0
514	20241106	111900	676341	1935	1935	1935	1935	0
515	20241106	111800	676341	1935	1935	1935	1935	0
516	20241106	111700	676341	1935	1935	1935	1935	0
517	20241106	111600	676341	1935	1935	1935	1935	0
518	20241106	111500	676341	1935	1935	1935	1935	0
519	20241106	111400	676341	1935	1935	1935	1935	0
520	20241106	111300	676341	1935	1935	1935	1935	0
521	20241106	111200	676341	1935	1935	1935	1935	0
522	20241106	111100	676341	1935	1935	1935	1935	0
523	20241106	111000	676341	1935	1935	1935	1935	0
524	20241106	110900	676341	1935	1935	1935	1935	0
525	20241106	110800	676341	1935	1935	1935	1935	0
526	20241106	110700	676341	1935	1935	1935	1935	0
527	20241106	110600	676341	1935	1935	1935	1935	0
528	20241106	110500	676341	1935	1935	1935	1935	0
529	20241106	110400	676341	1935	1935	1935	1935	0
530	20241106	110300	676341	1935	1935	1935	1935	0
531	20241106	110200	676341	1935	1935	1935	1935	0
532	20241106	110100	676341	1935	1935	1935	1935	0
533	20241106	110000	676341	1935	1935	1935	1935	0
534	20241106	105900	676341	1935	1935	1935	1935	0
535	20241106	105800	676341	1935	1935	1935	1935	0
536	20241106	105700	676341	1935	1935	1935	1935	0
537	20241106	105600	676341	1935	1935	1935	1935	0
538	20241106	105500	676341	1935	1935	1935	1935	0
539	20241106	105400	676341	1935	1935	1935	1935	0
540	20241106	105300	676341	1935	1935	1935	1935	11
541	20241106	105200	655056	1935	1935	1935	1935	0
542	20241106	105100	655056	1935	1935	1935	1935	0
543	20241106	105000	655056	1935	1935	1935	1935	0
544	20241106	104900	655056	1935	1935	1935	1935	0
545	20241106	104800	655056	1935	1935	1935	1935	0
546	20241106	104700	655056	1935	1935	1935	1935	0
547	20241106	104600	655056	1935	1935	1935	1935	0
548	20241106	104500	655056	1935	1931	1935	1931	3
549	20241106	104400	649256	1928	1925	1928	1925	2
550	20241106	104300	645403	1907	1907	1907	1907	0
551	20241106	104200	645403	1907	1907	1907	1907	0
552	20241106	104100	645403	1907	1907	1907	1907	0
553	20241106	104000	645403	1907	1907	1907	1907	0
554	20241106	103900	645403	1907	1907	1907	1907	0
555	20241106	103800	645403	1907	1907	1907	1907	0
556	20241106	103700	645403	1907	1907	1907	1907	0
557	20241106	103600	645403	1907	1907	1907	1907	0
558	20241106	103500	645403	1907	1907	1907	1907	0
559	20241106	103400	645403	1907	1911	1911	1907	22
560	20241106	103300	603428	1914	1914	1914	1914	1
561	20241106	103200	601514	1917	1920	1920	1917	2
562	20241106	103100	597677	1936	1936	1936	1936	0
563	20241106	103000	597677	1936	1936	1936	1936	0
564	20241106	102900	597677	1936	1936	1936	1936	0
565	20241106	102800	597677	1936	1936	1936	1936	0
566	20241106	102700	597677	1936	1936	1936	1936	0
567	20241106	102600	597677	1936	1936	1936	1936	0
568	20241106	102500	597677	1936	1936	1936	1936	0
569	20241106	102400	597677	1936	1936	1936	1936	0
570	20241106	102300	597677	1936	1936	1936	1936	0
571	20241106	102200	597677	1936	1936	1936	1936	0
572	20241106	102100	597677	1936	1936	1936	1936	0
573	20241106	102000	597677	1936	1936	1936	1936	0
574	20241106	101900	597677	1936	1936	1936	1936	0
575	20241106	101800	597677	1936	1936	1936	1936	50
576	20241106	101700	500877	1936	1936	1936	1936	0
577	20241106	101600	500877	1936	1936	1936	1936	59
578	20241106	101500	386653	1936	1936	1936	1936	0
579	20241106	101400	386653	1936	1936	1936	1936	0
580	20241106	101300	386653	1936	1936	1936	1936	0
581	20241106	101200	386653	1936	1936	1936	1936	0
582	20241106	101100	386653	1936	1936	1936	1936	0
583	20241106	101000	386653	1936	1936	1936	1936	0
584	20241106	100900	386653	1936	1936	1936	1936	0
585	20241106	100800	386653	1936	1936	1936	1936	0
586	20241106	100700	386653	1936	1936	1936	1936	0
587	20241106	100600	386653	1936	1936	1936	1936	0
588	20241106	100500	386653	1936	1936	1936	1936	0
589	20241106	100400	386653	1936	1936	1936	1936	0
590	20241106	100300	386653	1936	1936	1936	1936	0
591	20241106	100200	386653	1936	1936	1936	1936	0
592	20241106	100100	386653	1936	1936	1936	1936	0
593	20241106	100000	386653	1936	1936	1936	1936	0
594	20241106	095900	386653	1936	1936	1936	1936	0
595	20241106	095800	386653	1936	1936	1936	1936	0
596	20241106	095700	386653	1936	1936	1936	1936	0
597	20241106	095600	386653	1936	1936	1936	1936	0
598	20241106	095500	386653	1936	1936	1936	1936	0
599	20241106	095400	386653	1936	1936	1936	1936	0
600	20241106	095300	386653	1936	1936	1936	1936	0
601	20241106	095200	386653	1936	1936	1936	1936	10
602	20241106	095100	367293	1936	1936	1936	1936	0
603	20241106	095000	367293	1936	1936	1936	1936	0
604	20241106	094900	367293	1936	1936	1936	1936	0
605	20241106	094800	367293	1936	1936	1936	1936	0
606	20241106	094700	367293	1936	1936	1936	1936	1
607	20241106	094600	365357	1933	1933	1933	1933	0
608	20241106	094500	365357	1933	1933	1933	1933	1
609	20241106	094400	363424	1936	1936	1936	1936	1
610	20241106	094300	361488	1936	1936	1936	1936	0
611	20241106	094200	361488	1936	1936	1936	1936	1
612	20241106	094100	359552	1936	1936	1936	1936	0
613	20241106	094000	359552	1936	1936	1936	1936	0
614	20241106	093900	359552	1936	1936	1936	1936	0
615	20241106	093800	359552	1936	1936	1936	1936	0
616	20241106	093700	359552	1936	1936	1936	1936	0
617	20241106	093600	359552	1936	1936	1936	1936	0
618	20241106	093500	359552	1936	1936	1936	1936	1
619	20241106	093400	357616	1938	1938	1938	1938	0
620	20241106	093300	357616	1938	1938	1938	1938	0
621	20241106	093200	357616	1938	1938	1938	1938	0
622	20241106	093100	357616	1938	1938	1938	1938	0
623	20241106	093000	357616	1938	1938	1938	1938	0
624	20241106	092900	357616	1938	1938	1938	1938	0
625	20241106	092800	357616	1938	1938	1938	1938	25
626	20241106	092700	309166	1939	1939	1939	1939	0
627	20241106	092600	309166	1939	1939	1939	1939	0
628	20241106	092500	309166	1939	1939	1939	1939	0
629	20241106	092400	309166	1939	1939	1939	1939	0
630	20241106	092300	309166	1939	1939	1939	1939	0
631	20241106	092200	309166	1939	1939	1939	1939	0
632	20241106	092100	309166	1939	1939	1939	1939	0
633	20241106	092000	309166	1939	1939	1939	1939	0
634	20241106	091900	309166	1939	1939	1939	1939	32
635	20241106	091800	247118	1939	1912	1939	1912	67
636	20241106	091700	117490	1907	1912	1912	1907	2
637	20241106	091600	113671	1907	1907	1907	1907	0
638	20241106	091500	113671	1907	1907	1907	1907	0
639	20241106	091400	113671	1907	1907	1907	1907	0
640	20241106	091300	113671	1907	1907	1907	1907	0
641	20241106	091200	113671	1907	1907	1907	1907	0
642	20241106	091100	113671	1907	1920	1920	1907	23
643	20241106	091000	69668	1933	1933	1933	1933	0
644	20241106	090900	69668	1933	1933	1933	1933	1
645	20241106	090800	67735	1921	1926	1926	1920	6
646	20241106	090700	56205	1945	1945	1945	1945	0
647	20241106	090600	56205	1945	1945	1945	1945	0
648	20241106	090500	56205	1945	1945	1945	1945	0
649	20241106	090400	56205	1945	1945	1945	1945	0
650	20241106	090300	56205	1945	1921	1947	1921	29
651	20241106	090200	0	1915	1915	1915	1915	0
652	20241106	090100	0	1915	1915	1915	1915	0
653	20241106	090000	0	1915	1915	1915	1915	0