KissMeData/095910/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	200000	151500917	1885	1885	1885	1885	2151
3	20231103	195900	151500917	1885	1885	1885	1885	0
4	20231103	195800	151500917	1885	1885	1885	1885	0
5	20231103	195700	151500917	1885	1885	1885	1885	0
6	20231103	195600	151500917	1885	1885	1885	1885	0
7	20231103	195500	151500917	1885	1885	1885	1885	0
8	20231103	195400	151500917	1885	1885	1885	1885	0
9	20231103	195300	151500917	1885	1885	1885	1885	0
10	20231103	195200	151500917	1885	1885	1885	1885	0
11	20231103	195100	151500917	1885	1885	1885	1885	0
12	20231103	195000	151500917	1885	1885	1885	1885	0
13	20231103	194900	151500917	1885	1885	1885	1885	0
14	20231103	194800	151500917	1885	1885	1885	1885	0
15	20231103	194700	151500917	1885	1885	1885	1885	0
16	20231103	194600	151500917	1885	1885	1885	1885	0
17	20231103	194500	151500917	1885	1885	1885	1885	0
18	20231103	194400	151500917	1885	1885	1885	1885	0
19	20231103	194300	151500917	1885	1885	1885	1885	0
20	20231103	194200	151500917	1885	1885	1885	1885	0
21	20231103	194100	151500917	1885	1885	1885	1885	0
22	20231103	194000	151500917	1885	1885	1885	1885	0
23	20231103	193900	151500917	1885	1885	1885	1885	0
24	20231103	193800	151500917	1885	1885	1885	1885	0
25	20231103	193700	151500917	1885	1885	1885	1885	0
26	20231103	193600	151500917	1885	1885	1885	1885	0
27	20231103	193500	151500917	1885	1885	1885	1885	0
28	20231103	193400	151500917	1885	1885	1885	1885	0
29	20231103	193300	151500917	1885	1885	1885	1885	0
30	20231103	193200	151500917	1885	1885	1885	1885	0
31	20231103	193100	151500917	1885	1885	1885	1885	0
32	20231103	193000	151500917	1885	1885	1885	1885	2151
33	20231103	192900	151500917	1885	1885	1885	1885	0
34	20231103	192800	151500917	1885	1885	1885	1885	0
35	20231103	192700	151500917	1885	1885	1885	1885	0
36	20231103	192600	151500917	1885	1885	1885	1885	0
37	20231103	192500	151500917	1885	1885	1885	1885	0
38	20231103	192400	151500917	1885	1885	1885	1885	0
39	20231103	192300	151500917	1885	1885	1885	1885	0
40	20231103	192200	151500917	1885	1885	1885	1885	0
41	20231103	192100	151500917	1885	1885	1885	1885	0
42	20231103	192000	151500917	1885	1885	1885	1885	0
43	20231103	191900	151500917	1885	1885	1885	1885	0
44	20231103	191800	151500917	1885	1885	1885	1885	0
45	20231103	191700	151500917	1885	1885	1885	1885	0
46	20231103	191600	151500917	1885	1885	1885	1885	0
47	20231103	191500	151500917	1885	1885	1885	1885	0
48	20231103	191400	151500917	1885	1885	1885	1885	0
49	20231103	191300	151500917	1885	1885	1885	1885	0
50	20231103	191200	151500917	1885	1885	1885	1885	0
51	20231103	191100	151500917	1885	1885	1885	1885	0
52	20231103	191000	151500917	1885	1885	1885	1885	0
53	20231103	190900	151500917	1885	1885	1885	1885	0
54	20231103	190800	151500917	1885	1885	1885	1885	0
55	20231103	190700	151500917	1885	1885	1885	1885	0
56	20231103	190600	151500917	1885	1885	1885	1885	0
57	20231103	190500	151500917	1885	1885	1885	1885	0
58	20231103	190400	151500917	1885	1885	1885	1885	0
59	20231103	190300	151500917	1885	1885	1885	1885	0
60	20231103	190200	151500917	1885	1885	1885	1885	0
61	20231103	190100	151500917	1885	1885	1885	1885	0
62	20231103	190000	151500917	1885	1885	1885	1885	2151
63	20231103	185900	151500917	1885	1885	1885	1885	0
64	20231103	185800	151500917	1885	1885	1885	1885	0
65	20231103	185700	151500917	1885	1885	1885	1885	0
66	20231103	185600	151500917	1885	1885	1885	1885	0
67	20231103	185500	151500917	1885	1885	1885	1885	0
68	20231103	185400	151500917	1885	1885	1885	1885	0
69	20231103	185300	151500917	1885	1885	1885	1885	0
70	20231103	185200	151500917	1885	1885	1885	1885	0
71	20231103	185100	151500917	1885	1885	1885	1885	0
72	20231103	185000	151500917	1885	1885	1885	1885	0
73	20231103	184900	151500917	1885	1885	1885	1885	0
74	20231103	184800	151500917	1885	1885	1885	1885	0
75	20231103	184700	151500917	1885	1885	1885	1885	0
76	20231103	184600	151500917	1885	1885	1885	1885	0
77	20231103	184500	151500917	1885	1885	1885	1885	0
78	20231103	184400	151500917	1885	1885	1885	1885	0
79	20231103	184300	151500917	1885	1885	1885	1885	0
80	20231103	184200	151500917	1885	1885	1885	1885	0
81	20231103	184100	151500917	1885	1885	1885	1885	0
82	20231103	184000	151500917	1885	1885	1885	1885	0
83	20231103	183900	151500917	1885	1885	1885	1885	0
84	20231103	183800	151500917	1885	1885	1885	1885	0
85	20231103	183700	151500917	1885	1885	1885	1885	0
86	20231103	183600	151500917	1885	1885	1885	1885	0
87	20231103	183500	151500917	1885	1885	1885	1885	0
88	20231103	183400	151500917	1885	1885	1885	1885	0
89	20231103	183300	151500917	1885	1885	1885	1885	0
90	20231103	183200	151500917	1885	1885	1885	1885	0
91	20231103	183100	151500917	1885	1885	1885	1885	0
92	20231103	183000	151500917	1885	1885	1885	1885	2151
93	20231103	182900	151500917	1885	1885	1885	1885	0
94	20231103	182800	151500917	1885	1885	1885	1885	0
95	20231103	182700	151500917	1885	1885	1885	1885	0
96	20231103	182600	151500917	1885	1885	1885	1885	0
97	20231103	182500	151500917	1885	1885	1885	1885	0
98	20231103	182400	151500917	1885	1885	1885	1885	0
99	20231103	182300	151500917	1885	1885	1885	1885	0
100	20231103	182200	151500917	1885	1885	1885	1885	0
101	20231103	182100	151500917	1885	1885	1885	1885	0
102	20231103	182000	151500917	1885	1885	1885	1885	0
103	20231103	181900	151500917	1885	1885	1885	1885	0
104	20231103	181800	151500917	1885	1885	1885	1885	0
105	20231103	181700	151500917	1885	1885	1885	1885	0
106	20231103	181600	151500917	1885	1885	1885	1885	0
107	20231103	181500	151500917	1885	1885	1885	1885	0
108	20231103	181400	151500917	1885	1885	1885	1885	0
109	20231103	181300	151500917	1885	1885	1885	1885	0
110	20231103	181200	151500917	1885	1885	1885	1885	0
111	20231103	181100	151500917	1885	1885	1885	1885	0
112	20231103	181000	151500917	1885	1885	1885	1885	0
113	20231103	180900	151500917	1885	1885	1885	1885	0
114	20231103	180800	151500917	1885	1885	1885	1885	0
115	20231103	180700	151500917	1885	1885	1885	1885	0
116	20231103	180600	151500917	1885	1885	1885	1885	0
117	20231103	180500	151500917	1885	1885	1885	1885	0
118	20231103	180400	151500917	1885	1885	1885	1885	0
119	20231103	180300	151500917	1885	1885	1885	1885	0
120	20231103	180200	151500917	1885	1885	1885	1885	0
121	20231103	180100	151500917	1885	1885	1885	1885	0
122	20231103	180000	151500917	1885	1885	1885	1885	2151
123	20231103	175900	151500917	1885	1885	1885	1885	0
124	20231103	175800	151500917	1885	1885	1885	1885	0
125	20231103	175700	151500917	1885	1885	1885	1885	0
126	20231103	175600	151500917	1885	1885	1885	1885	0
127	20231103	175500	151500917	1885	1885	1885	1885	0
128	20231103	175400	151500917	1885	1885	1885	1885	0
129	20231103	175300	151500917	1885	1885	1885	1885	0
130	20231103	175200	151500917	1885	1885	1885	1885	0
131	20231103	175100	151500917	1885	1885	1885	1885	0
132	20231103	175000	151500917	1885	1885	1885	1885	0
133	20231103	174900	151500917	1885	1885	1885	1885	0
134	20231103	174800	151500917	1885	1885	1885	1885	0
135	20231103	174700	151500917	1885	1885	1885	1885	0
136	20231103	174600	151500917	1885	1885	1885	1885	0
137	20231103	174500	151500917	1885	1885	1885	1885	0
138	20231103	174400	151500917	1885	1885	1885	1885	0
139	20231103	174300	151500917	1885	1885	1885	1885	0
140	20231103	174200	151500917	1885	1885	1885	1885	0
141	20231103	174100	151500917	1885	1885	1885	1885	0
142	20231103	174000	151500917	1885	1885	1885	1885	0
143	20231103	173900	151500917	1885	1885	1885	1885	0
144	20231103	173800	151500917	1885	1885	1885	1885	0
145	20231103	173700	151500917	1885	1885	1885	1885	0
146	20231103	173600	151500917	1885	1885	1885	1885	0
147	20231103	173500	151500917	1885	1885	1885	1885	0
148	20231103	173400	151500917	1885	1885	1885	1885	0
149	20231103	173300	151500917	1885	1885	1885	1885	0
150	20231103	173200	151500917	1885	1885	1885	1885	0
151	20231103	173100	151500917	1885	1885	1885	1885	0
152	20231103	173000	151500917	1885	1885	1885	1885	2151
153	20231103	172900	151500917	1885	1885	1885	1885	0
154	20231103	172800	151500917	1885	1885	1885	1885	0
155	20231103	172700	151500917	1885	1885	1885	1885	0
156	20231103	172600	151500917	1885	1885	1885	1885	0
157	20231103	172500	151500917	1885	1885	1885	1885	0
158	20231103	172400	151500917	1885	1885	1885	1885	0
159	20231103	172300	151500917	1885	1885	1885	1885	0
160	20231103	172200	151500917	1885	1885	1885	1885	0
161	20231103	172100	151500917	1885	1885	1885	1885	0
162	20231103	172000	151500917	1885	1885	1885	1885	0
163	20231103	171900	151500917	1885	1885	1885	1885	0
164	20231103	171800	151500917	1885	1885	1885	1885	0
165	20231103	171700	151500917	1885	1885	1885	1885	0
166	20231103	171600	151500917	1885	1885	1885	1885	0
167	20231103	171500	151500917	1885	1885	1885	1885	0
168	20231103	171400	151500917	1885	1885	1885	1885	0
169	20231103	171300	151500917	1885	1885	1885	1885	0
170	20231103	171200	151500917	1885	1885	1885	1885	0
171	20231103	171100	151500917	1885	1885	1885	1885	0
172	20231103	171000	151500917	1885	1885	1885	1885	0
173	20231103	170900	151500917	1885	1885	1885	1885	0
174	20231103	170800	151500917	1885	1885	1885	1885	0
175	20231103	170700	151500917	1885	1885	1885	1885	0
176	20231103	170600	151500917	1885	1885	1885	1885	0
177	20231103	170500	151500917	1885	1885	1885	1885	0
178	20231103	170400	151500917	1885	1885	1885	1885	0
179	20231103	170300	151500917	1885	1885	1885	1885	0
180	20231103	170200	151500917	1885	1885	1885	1885	0
181	20231103	170100	151500917	1885	1885	1885	1885	0
182	20231103	170000	151500917	1885	1885	1885	1885	2151
183	20231103	165900	151500917	1885	1885	1885	1885	0
184	20231103	165800	151500917	1885	1885	1885	1885	0
185	20231103	165700	151500917	1885	1885	1885	1885	0
186	20231103	165600	151500917	1885	1885	1885	1885	0
187	20231103	165500	151500917	1885	1885	1885	1885	0
188	20231103	165400	151500917	1885	1885	1885	1885	0
189	20231103	165300	151500917	1885	1885	1885	1885	0
190	20231103	165200	151500917	1885	1885	1885	1885	0
191	20231103	165100	151500917	1885	1885	1885	1885	0
192	20231103	165000	151500917	1885	1885	1885	1885	0
193	20231103	164900	151500917	1885	1885	1885	1885	0
194	20231103	164800	151500917	1885	1885	1885	1885	0
195	20231103	164700	151500917	1885	1885	1885	1885	0
196	20231103	164600	151500917	1885	1885	1885	1885	0
197	20231103	164500	151500917	1885	1885	1885	1885	0
198	20231103	164400	151500917	1885	1885	1885	1885	0
199	20231103	164300	151500917	1885	1885	1885	1885	0
200	20231103	164200	151500917	1885	1885	1885	1885	0
201	20231103	164100	151500917	1885	1885	1885	1885	0
202	20231103	164000	151500917	1885	1885	1885	1885	0
203	20231103	163900	151500917	1885	1885	1885	1885	0
204	20231103	163800	151500917	1885	1885	1885	1885	0
205	20231103	163700	151500917	1885	1885	1885	1885	0
206	20231103	163600	151500917	1885	1885	1885	1885	0
207	20231103	163500	151500917	1885	1885	1885	1885	0
208	20231103	163400	151500917	1885	1885	1885	1885	0
209	20231103	163300	151500917	1885	1885	1885	1885	0
210	20231103	163200	151500917	1885	1885	1885	1885	0
211	20231103	163100	151500917	1885	1885	1885	1885	0
212	20231103	163000	151500917	1885	1885	1885	1885	2151
213	20231103	162900	151500917	1885	1885	1885	1885	0
214	20231103	162800	151500917	1885	1885	1885	1885	0
215	20231103	162700	151500917	1885	1885	1885	1885	0
216	20231103	162600	151500917	1885	1885	1885	1885	0
217	20231103	162500	151500917	1885	1885	1885	1885	0
218	20231103	162400	151500917	1885	1885	1885	1885	0
219	20231103	162300	151500917	1885	1885	1885	1885	0
220	20231103	162200	151500917	1885	1885	1885	1885	0
221	20231103	162100	151500917	1885	1885	1885	1885	0
222	20231103	162000	151500917	1885	1885	1885	1885	0
223	20231103	161900	151500917	1885	1885	1885	1885	0
224	20231103	161800	151500917	1885	1885	1885	1885	0
225	20231103	161700	151500917	1885	1885	1885	1885	0
226	20231103	161600	151500917	1885	1885	1885	1885	0
227	20231103	161500	151500917	1885	1885	1885	1885	0
228	20231103	161400	151500917	1885	1885	1885	1885	0
229	20231103	161300	151500917	1885	1885	1885	1885	0
230	20231103	161200	151500917	1885	1885	1885	1885	0
231	20231103	161100	151500917	1885	1885	1885	1885	0
232	20231103	161000	151500917	1885	1885	1885	1885	0
233	20231103	160900	151500917	1885	1885	1885	1885	0
234	20231103	160800	151500917	1885	1885	1885	1885	0
235	20231103	160700	151500917	1885	1885	1885	1885	0
236	20231103	160600	151500917	1885	1885	1885	1885	0
237	20231103	160500	151500917	1885	1885	1885	1885	0
238	20231103	160400	151500917	1885	1885	1885	1885	0
239	20231103	160300	151500917	1885	1885	1885	1885	0
240	20231103	160200	151500917	1885	1885	1885	1885	0
241	20231103	160100	151500917	1885	1885	1885	1885	0
242	20231103	160000	151500917	1885	1885	1885	1885	2151
243	20231103	155900	151500917	1885	1885	1885	1885	0
244	20231103	155800	151500917	1885	1885	1885	1885	0
245	20231103	155700	151500917	1885	1885	1885	1885	0
246	20231103	155600	151500917	1885	1885	1885	1885	0
247	20231103	155500	151500917	1885	1885	1885	1885	0
248	20231103	155400	151500917	1885	1885	1885	1885	0
249	20231103	155300	151500917	1885	1885	1885	1885	0
250	20231103	155200	151500917	1885	1885	1885	1885	0
251	20231103	155100	151500917	1885	1885	1885	1885	0
252	20231103	155000	151500917	1885	1885	1885	1885	0
253	20231103	154900	151500917	1885	1885	1885	1885	0
254	20231103	154800	151500917	1885	1885	1885	1885	0
255	20231103	154700	151500917	1885	1885	1885	1885	0
256	20231103	154600	151500917	1885	1885	1885	1885	0
257	20231103	154500	151500917	1885	1885	1885	1885	0
258	20231103	154400	151500917	1885	1885	1885	1885	0
259	20231103	154300	151500917	1885	1885	1885	1885	0
260	20231103	154200	151500917	1885	1885	1885	1885	0
261	20231103	154100	151500917	1885	1885	1885	1885	0
262	20231103	154000	151500917	1885	1885	1885	1885	0
263	20231103	153900	151500917	1885	1885	1885	1885	0
264	20231103	153800	151500917	1885	1885	1885	1885	0
265	20231103	153700	151500917	1885	1885	1885	1885	0
266	20231103	153600	151500917	1885	1885	1885	1885	0
267	20231103	153500	151500917	1885	1885	1885	1885	0
268	20231103	153400	151500917	1885	1885	1885	1885	0
269	20231103	153300	151500917	1885	1885	1885	1885	0
270	20231103	153200	151500917	1885	1885	1885	1885	0
271	20231103	153100	151500917	1885	1885	1885	1885	0
272	20231103	153000	151500917	1885	1885	1885	1885	4302
273	20231103	152900	147446282	1900	1900	1900	1900	0
274	20231103	152800	147446282	1900	1900	1900	1900	0
275	20231103	152700	147446282	1900	1900	1900	1900	0
276	20231103	152600	147446282	1900	1900	1900	1900	0
277	20231103	152500	147446282	1900	1900	1900	1900	0
278	20231103	152400	147446282	1900	1900	1900	1900	0
279	20231103	152300	147446282	1900	1900	1900	1900	0
280	20231103	152200	147446282	1900	1900	1900	1900	0
281	20231103	152100	147446282	1900	1900	1900	1900	0
282	20231103	152000	147446282	1900	1900	1900	1900	0
283	20231103	151900	147446282	1900	1896	1900	1896	55
284	20231103	151800	147341954	1891	1890	1891	1890	316
285	20231103	151700	146744638	1890	1890	1890	1890	596
286	20231103	151600	145618198	1890	1891	1891	1890	566
287	20231103	151500	144547929	1890	1890	1890	1890	13
288	20231103	151400	144523359	1891	1890	1891	1890	38
289	20231103	151300	144451513	1891	1890	1891	1890	53
290	20231103	151200	144351303	1891	1891	1891	1890	114
291	20231103	151100	144135732	1891	1891	1891	1891	2
292	20231103	151000	144131950	1891	1891	1891	1891	52
293	20231103	150900	144033618	1891	1891	1891	1891	50
294	20231103	150800	143939068	1891	1889	1891	1888	635
295	20231103	150700	142739873	1891	1891	1891	1891	0
296	20231103	150600	142739873	1891	1891	1891	1891	200
297	20231103	150500	142361673	1888	1891	1891	1888	349
298	20231103	150400	141702734	1891	1891	1891	1891	0
299	20231103	150300	141702734	1891	1887	1891	1887	204
300	20231103	150200	141317770	1887	1887	1887	1887	20
301	20231103	150100	141280030	1887	1891	1891	1887	416
302	20231103	150000	140493982	1891	1891	1891	1891	0
303	20231103	145900	140493982	1891	1891	1891	1891	200
304	20231103	145800	140115782	1891	1891	1891	1891	0
305	20231103	145700	140115782	1891	1891	1891	1891	158
306	20231103	145600	139817004	1892	1889	1892	1886	2665
307	20231103	145500	134788425	1890	1891	1892	1890	296
308	20231103	145400	134228981	1892	1892	1892	1892	49
309	20231103	145300	134136273	1893	1893	1893	1893	11
310	20231103	145200	134115450	1894	1894	1894	1894	0
311	20231103	145100	134115450	1894	1893	1894	1890	392
312	20231103	145000	133374509	1894	1894	1894	1894	27
313	20231103	144900	133323371	1895	1895	1895	1895	0
314	20231103	144800	133323371	1895	1895	1895	1895	16
315	20231103	144700	133293051	1896	1896	1896	1896	0
316	20231103	144600	133293051	1896	1896	1896	1896	10
317	20231103	144500	133274091	1896	1896	1896	1896	959
318	20231103	144400	131455827	1896	1896	1896	1896	200
319	20231103	144300	131076627	1896	1896	1896	1896	1
320	20231103	144200	131074731	1889	1892	1893	1889	2715
321	20231103	144100	125943186	1896	1897	1897	1892	1118
322	20231103	144000	123826175	1897	1896	1897	1894	976
323	20231103	143900	121977116	1898	1898	1898	1895	2487
324	20231103	143800	117261024	1898	1897	1899	1895	5093
325	20231103	143700	107599198	1898	1895	1898	1893	211
326	20231103	143600	107199668	1895	1899	1899	1895	940
327	20231103	143500	105417935	1899	1899	1899	1897	222
328	20231103	143400	104996580	1899	1900	1900	1898	148
329	20231103	143300	104715397	1900	1902	1902	1900	753
330	20231103	143200	103283719	1896	1919	1920	1896	7287
331	20231103	143100	89372577	1919	1919	1919	1919	22
332	20231103	143000	89330359	1919	1919	1919	1919	0
333	20231103	142900	89330359	1919	1919	1919	1919	49
334	20231103	142800	89236328	1920	1920	1920	1919	8
335	20231103	142700	89220973	1920	1920	1920	1920	0
336	20231103	142600	89220973	1920	1920	1920	1920	0
337	20231103	142500	89220973	1920	1920	1920	1920	0
338	20231103	142400	89220973	1920	1920	1920	1913	658
339	20231103	142300	87961655	1920	1920	1920	1920	0
340	20231103	142200	87961655	1920	1920	1920	1920	0
341	20231103	142100	87961655	1920	1920	1920	1920	2
342	20231103	142000	87957815	1920	1920	1920	1913	4538
343	20231103	141900	79268375	1920	1920	1920	1920	0
344	20231103	141800	79268375	1920	1920	1920	1920	0
345	20231103	141700	79268375	1920	1920	1920	1920	109
346	20231103	141600	79059095	1921	1921	1921	1921	156
347	20231103	141500	78759419	1921	1921	1921	1921	364
348	20231103	141400	78060175	1921	1921	1921	1921	0
349	20231103	141300	78060175	1921	1921	1921	1921	0
350	20231103	141200	78060175	1921	1921	1921	1921	2
351	20231103	141100	78056333	1920	1920	1920	1920	4
352	20231103	141000	78048653	1921	1921	1921	1921	100
353	20231103	140900	77856553	1921	1921	1921	1921	1
354	20231103	140800	77854632	1921	1921	1921	1921	0
355	20231103	140700	77854632	1921	1921	1921	1921	0
356	20231103	140600	77854632	1921	1921	1921	1921	1
357	20231103	140500	77852711	1921	1921	1921	1921	300
358	20231103	140400	77276411	1921	1921	1921	1921	11
359	20231103	140300	77255280	1922	1922	1922	1922	0
360	20231103	140200	77255280	1922	1922	1922	1922	0
361	20231103	140100	77255280	1922	1922	1922	1922	2
362	20231103	140000	77251436	1922	1922	1922	1922	1
363	20231103	135900	77249514	1921	1921	1921	1921	1
364	20231103	135800	77247593	1922	1922	1922	1922	0
365	20231103	135700	77247593	1922	1922	1922	1922	0
366	20231103	135600	77247593	1922	1922	1922	1922	5
367	20231103	135500	77237983	1922	1922	1922	1922	0
368	20231103	135400	77237983	1922	1922	1922	1922	1
369	20231103	135300	77236061	1921	1922	1922	1921	4
370	20231103	135200	77228375	1922	1922	1922	1922	2
371	20231103	135100	77224531	1922	1922	1922	1922	0
372	20231103	135000	77224531	1922	1922	1922	1922	0
373	20231103	134900	77224531	1922	1922	1922	1922	0
374	20231103	134800	77224531	1922	1922	1922	1922	0
375	20231103	134700	77224531	1922	1922	1922	1922	3
376	20231103	134600	77218765	1923	1922	1923	1922	32
377	20231103	134500	77157230	1923	1923	1923	1923	0
378	20231103	134400	77157230	1923	1923	1923	1923	0
379	20231103	134300	77157230	1923	1923	1923	1923	2
380	20231103	134200	77153384	1923	1923	1923	1923	2
381	20231103	134100	77149538	1923	1923	1923	1923	0
382	20231103	134000	77149538	1923	1923	1923	1923	0
383	20231103	133900	77149538	1923	1923	1923	1923	0
384	20231103	133800	77149538	1923	1923	1923	1923	474
385	20231103	133700	76238036	1923	1923	1923	1923	399
386	20231103	133600	75470759	1923	1923	1923	1923	0
387	20231103	133500	75470759	1923	1923	1923	1923	0
388	20231103	133400	75470759	1923	1923	1923	1923	0
389	20231103	133300	75470759	1923	1923	1923	1923	1
390	20231103	133200	75468836	1923	1923	1923	1923	0
391	20231103	133100	75468836	1923	1922	1923	1922	357
392	20231103	133000	74782681	1922	1922	1922	1922	0
393	20231103	132900	74782681	1922	1922	1922	1922	2
394	20231103	132800	74778837	1922	1922	1922	1922	2
395	20231103	132700	74774993	1922	1921	1922	1921	660
396	20231103	132600	73507131	1921	1921	1921	1921	0
397	20231103	132500	73507131	1921	1921	1921	1921	1
398	20231103	132400	73505210	1920	1920	1920	1920	123
399	20231103	132300	73269050	1920	1914	1922	1914	214
400	20231103	132200	72859426	1914	1920	1922	1914	549
401	20231103	132100	71808289	1922	1922	1922	1922	0
402	20231103	132000	71808289	1922	1922	1922	1922	3
403	20231103	131900	71802523	1922	1922	1922	1922	239
404	20231103	131800	71343165	1922	1922	1922	1922	0
405	20231103	131700	71343165	1922	1920	1922	1919	15
406	20231103	131600	71314365	1922	1922	1922	1922	0
407	20231103	131500	71314365	1922	1922	1922	1922	0
408	20231103	131400	71314365	1922	1922	1922	1922	0
409	20231103	131300	71314365	1922	1922	1922	1922	0
410	20231103	131200	71314365	1922	1919	1922	1918	8
411	20231103	131100	71299015	1922	1922	1922	1922	0
412	20231103	131000	71299015	1922	1922	1922	1922	0
413	20231103	130900	71299015	1922	1922	1922	1922	0
414	20231103	130800	71299015	1922	1922	1922	1922	100
415	20231103	130700	71106815	1922	1920	1922	1919	5
416	20231103	130600	71097215	1922	1915	1922	1915	47
417	20231103	130500	71007191	1915	1920	1920	1915	18
418	20231103	130400	70972702	1922	1922	1922	1922	0
419	20231103	130300	70972702	1922	1922	1922	1922	0
420	20231103	130200	70972702	1922	1922	1922	1922	1
421	20231103	130100	70970780	1922	1922	1922	1922	0
422	20231103	130000	70970780	1922	1922	1922	1922	6
423	20231103	125900	70959248	1923	1923	1923	1923	0
424	20231103	125800	70959248	1923	1923	1923	1923	0
425	20231103	125700	70959248	1923	1923	1923	1923	0
426	20231103	125600	70959248	1923	1923	1923	1923	0
427	20231103	125500	70959248	1923	1923	1923	1923	0
428	20231103	125400	70959248	1923	1923	1923	1923	0
429	20231103	125300	70959248	1923	1923	1923	1923	9
430	20231103	125200	70941941	1923	1923	1923	1923	3
431	20231103	125100	70936172	1923	1923	1923	1923	0
432	20231103	125000	70936172	1923	1923	1923	1923	0
433	20231103	124900	70936172	1923	1923	1923	1923	0
434	20231103	124800	70936172	1923	1923	1923	1923	1
435	20231103	124700	70934249	1914	1916	1916	1914	723
436	20231103	124600	69549337	1916	1922	1922	1916	542
437	20231103	124500	68508945	1921	1921	1921	1921	0
438	20231103	124400	68508945	1921	1921	1921	1921	0
439	20231103	124300	68508945	1921	1921	1921	1921	0
440	20231103	124200	68508945	1921	1921	1921	1921	2
441	20231103	124100	68505103	1923	1923	1923	1923	0
442	20231103	124000	68505103	1923	1923	1923	1923	50
443	20231103	123900	68408953	1923	1923	1923	1923	50
444	20231103	123800	68312803	1923	1924	1924	1923	67
445	20231103	123700	68183912	1924	1924	1924	1924	15
446	20231103	123600	68155052	1924	1924	1924	1924	0
447	20231103	123500	68155052	1924	1924	1924	1924	0
448	20231103	123400	68155052	1924	1924	1924	1924	0
449	20231103	123300	68155052	1924	1924	1924	1924	0
450	20231103	123200	68155052	1924	1924	1924	1924	1
451	20231103	123100	68153128	1924	1924	1924	1924	0
452	20231103	123000	68153128	1924	1924	1924	1924	1
453	20231103	122900	68151204	1923	1923	1923	1923	0
454	20231103	122800	68151204	1923	1923	1923	1923	0
455	20231103	122700	68151204	1923	1923	1923	1923	0
456	20231103	122600	68151204	1923	1923	1923	1923	0
457	20231103	122500	68151204	1923	1923	1923	1923	9
458	20231103	122400	68133897	1923	1923	1923	1923	0
459	20231103	122300	68133897	1923	1923	1923	1923	0
460	20231103	122200	68133897	1923	1923	1923	1923	0
461	20231103	122100	68133897	1923	1923	1923	1923	1
462	20231103	122000	68131974	1917	1921	1921	1917	53
463	20231103	121900	68030356	1922	1922	1922	1922	1
464	20231103	121800	68028434	1924	1924	1924	1924	0
465	20231103	121700	68028434	1924	1924	1924	1924	0
466	20231103	121600	68028434	1924	1924	1924	1924	1
467	20231103	121500	68026510	1925	1925	1925	1925	0
468	20231103	121400	68026510	1925	1925	1925	1925	0
469	20231103	121300	68026510	1925	1925	1925	1925	0
470	20231103	121200	68026510	1925	1925	1925	1925	0
471	20231103	121100	68026510	1925	1925	1925	1925	50
472	20231103	121000	67930260	1925	1925	1925	1925	0
473	20231103	120900	67930260	1925	1925	1925	1925	0
474	20231103	120800	67930260	1925	1925	1925	1925	0
475	20231103	120700	67930260	1925	1925	1925	1925	0
476	20231103	120600	67930260	1925	1925	1925	1925	0
477	20231103	120500	67930260	1925	1925	1925	1925	0
478	20231103	120400	67930260	1925	1925	1925	1925	1
479	20231103	120300	67928335	1925	1925	1925	1925	0
480	20231103	120200	67928335	1925	1925	1925	1925	0
481	20231103	120100	67928335	1925	1925	1925	1925	0
482	20231103	120000	67928335	1925	1925	1925	1925	0
483	20231103	115900	67928335	1925	1925	1925	1925	0
484	20231103	115800	67928335	1925	1925	1925	1925	1
485	20231103	115700	67926410	1919	1922	1922	1919	700
486	20231103	115600	66582624	1925	1925	1925	1925	0
487	20231103	115500	66582624	1925	1925	1925	1925	0
488	20231103	115400	66582624	1925	1925	1925	1925	20
489	20231103	115300	66544124	1925	1925	1925	1925	0
490	20231103	115200	66544124	1925	1925	1925	1925	0
491	20231103	115100	66544124	1925	1925	1925	1925	0
492	20231103	115000	66544124	1925	1925	1925	1925	0
493	20231103	114900	66544124	1925	1925	1925	1925	1
494	20231103	114800	66542199	1922	1924	1924	1922	5
495	20231103	114700	66532585	1925	1925	1925	1925	0
496	20231103	114600	66532585	1925	1925	1925	1925	0
497	20231103	114500	66532585	1925	1923	1925	1923	913
498	20231103	114400	64776299	1924	1924	1924	1924	0
499	20231103	114300	64776299	1924	1924	1924	1924	0
500	20231103	114200	64776299	1924	1924	1924	1924	0
501	20231103	114100	64776299	1924	1924	1924	1924	52
502	20231103	114000	64676251	1924	1924	1924	1924	0
503	20231103	113900	64676251	1924	1924	1924	1924	0
504	20231103	113800	64676251	1924	1924	1924	1924	0
505	20231103	113700	64676251	1924	1923	1924	1923	106
506	20231103	113600	64472412	1923	1923	1923	1923	0
507	20231103	113500	64472412	1923	1923	1923	1923	5
508	20231103	113400	64462797	1923	1922	1923	1922	45
509	20231103	113300	64376306	1922	1922	1922	1922	0
510	20231103	113200	64376306	1922	1922	1922	1922	0
511	20231103	113100	64376306	1922	1922	1922	1922	0
512	20231103	113000	64376306	1922	1921	1922	1921	2
513	20231103	112900	64372463	1922	1922	1922	1922	30
514	20231103	112800	64314803	1922	1922	1922	1922	0
515	20231103	112700	64314803	1922	1922	1922	1922	0
516	20231103	112600	64314803	1922	1922	1922	1922	111
517	20231103	112500	64101461	1922	1922	1922	1922	0
518	20231103	112400	64101461	1922	1922	1922	1922	0
519	20231103	112300	64101461	1922	1922	1922	1922	0
520	20231103	112200	64101461	1922	1922	1922	1922	0
521	20231103	112100	64101461	1922	1922	1922	1922	0
522	20231103	112000	64101461	1922	1922	1922	1922	1
523	20231103	111900	64099539	1922	1921	1922	1921	4
524	20231103	111800	64091854	1922	1922	1922	1922	0
525	20231103	111700	64091854	1922	1922	1922	1922	0
526	20231103	111600	64091854	1922	1922	1922	1922	0
527	20231103	111500	64091854	1922	1921	1922	1921	4
528	20231103	111400	64084169	1921	1921	1921	1921	2
529	20231103	111300	64080327	1922	1922	1922	1922	0
530	20231103	111200	64080327	1922	1922	1922	1922	1
531	20231103	111100	64078405	1922	1922	1922	1922	0
532	20231103	111000	64078405	1922	1922	1922	1922	10
533	20231103	110900	64059185	1922	1922	1922	1922	0
534	20231103	110800	64059185	1922	1922	1922	1922	0
535	20231103	110700	64059185	1922	1918	1922	1916	957
536	20231103	110600	62225356	1919	1921	1921	1919	44
537	20231103	110500	62140913	1922	1922	1922	1922	0
538	20231103	110400	62140913	1922	1922	1922	1922	1
539	20231103	110300	62138991	1922	1922	1922	1922	0
540	20231103	110200	62138991	1922	1922	1922	1922	0
541	20231103	110100	62138991	1922	1922	1922	1922	0
542	20231103	110000	62138991	1922	1922	1922	1922	10
543	20231103	105900	62119771	1922	1922	1922	1922	0
544	20231103	105800	62119771	1922	1922	1922	1922	0
545	20231103	105700	62119771	1922	1922	1922	1922	1
546	20231103	105600	62117849	1920	1920	1920	1920	2
547	20231103	105500	62114009	1922	1922	1922	1922	0
548	20231103	105400	62114009	1922	1922	1922	1922	0
549	20231103	105300	62114009	1922	1922	1922	1922	0
550	20231103	105200	62114009	1922	1922	1922	1922	3
551	20231103	105100	62108243	1922	1922	1922	1922	0
552	20231103	105000	62108243	1922	1922	1922	1922	0
553	20231103	104900	62108243	1922	1922	1922	1922	0
554	20231103	104800	62108243	1922	1922	1922	1922	0
555	20231103	104700	62108243	1922	1922	1922	1922	100
556	20231103	104600	61916043	1922	1922	1922	1922	100
557	20231103	104500	61723843	1922	1922	1922	1922	0
558	20231103	104400	61723843	1922	1921	1922	1920	8
559	20231103	104300	61708478	1922	1922	1922	1922	0
560	20231103	104200	61708478	1922	1922	1922	1922	0
561	20231103	104100	61708478	1922	1922	1922	1922	0
562	20231103	104000	61708478	1922	1922	1922	1922	42
563	20231103	103900	61627754	1924	1924	1924	1924	12
564	20231103	103800	61604666	1925	1924	1925	1920	2351
565	20231103	103700	57089352	1925	1925	1925	1925	0
566	20231103	103600	57089352	1925	1925	1925	1925	0
567	20231103	103500	57089352	1925	1925	1925	1925	0
568	20231103	103400	57089352	1925	1926	1926	1925	313
569	20231103	103300	56486516	1927	1927	1927	1927	0
570	20231103	103200	56486516	1927	1927	1927	1927	6
571	20231103	103100	56474954	1927	1925	1927	1924	1209
572	20231103	103000	54148389	1926	1926	1926	1926	0
573	20231103	102900	54148389	1926	1925	1926	1925	25
574	20231103	102800	54100263	1925	1924	1926	1924	60
575	20231103	102700	53984819	1924	1924	1924	1924	0
576	20231103	102600	53984819	1924	1924	1924	1924	0
577	20231103	102500	53984819	1924	1924	1924	1924	0
578	20231103	102400	53984819	1924	1924	1924	1924	4
579	20231103	102300	53977123	1924	1924	1924	1924	43
580	20231103	102200	53894391	1926	1926	1926	1926	0
581	20231103	102100	53894391	1926	1925	1926	1925	111
582	20231103	102000	53680715	1926	1926	1926	1926	0
583	20231103	101900	53680715	1926	1926	1926	1926	2
584	20231103	101800	53676863	1925	1926	1926	1925	190
585	20231103	101700	53311018	1927	1927	1927	1927	0
586	20231103	101600	53311018	1927	1927	1927	1927	23
587	20231103	101500	53266697	1927	1927	1927	1927	5
588	20231103	101400	53257062	1927	1927	1927	1927	0
589	20231103	101300	53257062	1927	1926	1927	1926	90
590	20231103	101200	53083721	1926	1926	1926	1926	100
591	20231103	101100	52891121	1926	1924	1926	1924	981
592	20231103	101000	51002876	1925	1925	1925	1925	1022
593	20231103	100900	49035526	1925	1924	1925	1924	11
594	20231103	100800	49014361	1925	1924	1925	1924	122
595	20231103	100700	48779610	1924	1920	1924	1920	290
596	20231103	100600	48222806	1920	1920	1920	1920	25
597	20231103	100500	48174806	1920	1918	1920	1918	1767
598	20231103	100400	44785698	1918	1918	1918	1918	0
599	20231103	100300	44785698	1918	1919	1919	1918	24
600	20231103	100200	44739654	1920	1920	1920	1920	0
601	20231103	100100	44739654	1920	1914	1920	1914	9
602	20231103	100000	44722422	1913	1915	1915	1913	1000
603	20231103	095900	42808676	1918	1918	1918	1918	368
604	20231103	095800	42102852	1918	1918	1918	1918	0
605	20231103	095700	42102852	1918	1918	1918	1918	0
606	20231103	095600	42102852	1918	1918	1918	1918	0
607	20231103	095500	42102852	1918	1918	1918	1918	0
608	20231103	095400	42102852	1918	1918	1918	1918	0
609	20231103	095300	42102852	1918	1918	1918	1918	0
610	20231103	095200	42102852	1918	1918	1918	1918	0
611	20231103	095100	42102852	1918	1918	1918	1918	5
612	20231103	095000	42093262	1918	1918	1918	1918	0
613	20231103	094900	42093262	1918	1918	1918	1918	0
614	20231103	094800	42093262	1918	1918	1918	1918	1
615	20231103	094700	42091344	1918	1918	1918	1918	0
616	20231103	094600	42091344	1918	1918	1918	1918	0
617	20231103	094500	42091344	1918	1918	1918	1918	0
618	20231103	094400	42091344	1918	1918	1918	1918	11
619	20231103	094300	42070246	1914	1914	1914	1914	0
620	20231103	094200	42070246	1914	1919	1919	1914	121
621	20231103	094100	41838497	1919	1919	1919	1914	209
622	20231103	094000	41438046	1920	1920	1920	1920	40
623	20231103	093900	41361246	1920	1920	1920	1920	10
624	20231103	093800	41342046	1920	1921	1921	1920	743
625	20231103	093700	39915471	1921	1924	1924	1921	162
626	20231103	093600	39604018	1925	1925	1925	1925	0
627	20231103	093500	39604018	1925	1926	1926	1925	266
628	20231103	093400	39091967	1925	1925	1925	1925	951
629	20231103	093300	37261292	1924	1924	1924	1924	923
630	20231103	093200	35485440	1925	1925	1925	1925	0
631	20231103	093100	35485440	1925	1925	1925	1925	0
632	20231103	093000	35485440	1925	1925	1925	1925	0
633	20231103	092900	35485440	1925	1925	1925	1925	200
634	20231103	092800	35100440	1925	1925	1925	1925	0
635	20231103	092700	35100440	1925	1924	1926	1924	1927
636	20231103	092600	31391351	1924	1923	1924	1922	4
637	20231103	092500	31383658	1917	1924	1924	1917	439
638	20231103	092400	30541097	1924	1918	1924	1918	2
639	20231103	092300	30537255	1924	1924	1924	1924	7
640	20231103	092200	30523787	1915	1915	1915	1915	61
641	20231103	092100	30406972	1915	1915	1915	1915	62
642	20231103	092000	30288242	1915	1915	1915	1915	4632
643	20231103	091900	21417962	1915	1915	1915	1915	74
644	20231103	091800	21276252	1924	1924	1924	1924	0
645	20231103	091700	21276252	1924	1915	1924	1915	711
646	20231103	091600	19912788	1915	1915	1915	1915	0
647	20231103	091500	19912788	1915	1924	1924	1915	2
648	20231103	091400	19908949	1923	1923	1923	1923	2000
649	20231103	091300	16062949	1924	1924	1924	1924	2
650	20231103	091200	16059101	1920	1920	1920	1914	302
651	20231103	091100	15479267	1920	1914	1924	1914	55
652	20231103	091000	15373625	1924	1925	1925	1924	4
653	20231103	090900	15365926	1915	1925	1925	1915	320
654	20231103	090800	14752976	1925	1915	1925	1915	222
655	20231103	090700	14327826	1915	1925	1925	1915	4
656	20231103	090600	14320136	1925	1925	1925	1925	2
657	20231103	090500	14316286	1926	1926	1926	1926	2
658	20231103	090400	14312434	1915	1928	1928	1915	565
659	20231103	090300	13226579	1929	1929	1929	1920	93
660	20231103	090200	13047281	1919	1919	1919	1919	191
661	20231103	090100	12680752	1919	1919	1919	1919	2190
662	20231103	090000	8478142	1919	1919	1919	1919	4418