KissMeData/095910/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	200200	275162145	1920	1920	1920	1920	2926
3	20231106	200100	275162145	1920	1920	1920	1920	0
4	20231106	200000	275162145	1920	1920	1920	1920	0
5	20231106	195900	275162145	1920	1920	1920	1920	0
6	20231106	195800	275162145	1920	1920	1920	1920	0
7	20231106	195700	275162145	1920	1920	1920	1920	0
8	20231106	195600	275162145	1920	1920	1920	1920	0
9	20231106	195500	275162145	1920	1920	1920	1920	0
10	20231106	195400	275162145	1920	1920	1920	1920	0
11	20231106	195300	275162145	1920	1920	1920	1920	0
12	20231106	195200	275162145	1920	1920	1920	1920	0
13	20231106	195100	275162145	1920	1920	1920	1920	0
14	20231106	195000	275162145	1920	1920	1920	1920	0
15	20231106	194900	275162145	1920	1920	1920	1920	0
16	20231106	194800	275162145	1920	1920	1920	1920	0
17	20231106	194700	275162145	1920	1920	1920	1920	0
18	20231106	194600	275162145	1920	1920	1920	1920	0
19	20231106	194500	275162145	1920	1920	1920	1920	0
20	20231106	194400	275162145	1920	1920	1920	1920	0
21	20231106	194300	275162145	1920	1920	1920	1920	0
22	20231106	194200	275162145	1920	1920	1920	1920	0
23	20231106	194100	275162145	1920	1920	1920	1920	0
24	20231106	194000	275162145	1920	1920	1920	1920	0
25	20231106	193900	275162145	1920	1920	1920	1920	0
26	20231106	193800	275162145	1920	1920	1920	1920	0
27	20231106	193700	275162145	1920	1920	1920	1920	0
28	20231106	193600	275162145	1920	1920	1920	1920	0
29	20231106	193500	275162145	1920	1920	1920	1920	0
30	20231106	193400	275162145	1920	1920	1920	1920	0
31	20231106	193300	275162145	1920	1920	1920	1920	0
32	20231106	193200	275162145	1920	1920	1920	1920	2926
33	20231106	193100	275162145	1920	1920	1920	1920	0
34	20231106	193000	275162145	1920	1920	1920	1920	0
35	20231106	192900	275162145	1920	1920	1920	1920	0
36	20231106	192800	275162145	1920	1920	1920	1920	0
37	20231106	192700	275162145	1920	1920	1920	1920	0
38	20231106	192600	275162145	1920	1920	1920	1920	0
39	20231106	192500	275162145	1920	1920	1920	1920	0
40	20231106	192400	275162145	1920	1920	1920	1920	0
41	20231106	192300	275162145	1920	1920	1920	1920	0
42	20231106	192200	275162145	1920	1920	1920	1920	0
43	20231106	192100	275162145	1920	1920	1920	1920	0
44	20231106	192000	275162145	1920	1920	1920	1920	0
45	20231106	191900	275162145	1920	1920	1920	1920	0
46	20231106	191800	275162145	1920	1920	1920	1920	0
47	20231106	191700	275162145	1920	1920	1920	1920	0
48	20231106	191600	275162145	1920	1920	1920	1920	0
49	20231106	191500	275162145	1920	1920	1920	1920	0
50	20231106	191400	275162145	1920	1920	1920	1920	0
51	20231106	191300	275162145	1920	1920	1920	1920	0
52	20231106	191200	275162145	1920	1920	1920	1920	0
53	20231106	191100	275162145	1920	1920	1920	1920	0
54	20231106	191000	275162145	1920	1920	1920	1920	0
55	20231106	190900	275162145	1920	1920	1920	1920	0
56	20231106	190800	275162145	1920	1920	1920	1920	0
57	20231106	190700	275162145	1920	1920	1920	1920	0
58	20231106	190600	275162145	1920	1920	1920	1920	0
59	20231106	190500	275162145	1920	1920	1920	1920	0
60	20231106	190400	275162145	1920	1920	1920	1920	0
61	20231106	190300	275162145	1920	1920	1920	1920	0
62	20231106	190200	275162145	1920	1920	1920	1920	2926
63	20231106	190100	275162145	1920	1920	1920	1920	0
64	20231106	190000	275162145	1920	1920	1920	1920	0
65	20231106	185900	275162145	1920	1920	1920	1920	0
66	20231106	185800	275162145	1920	1920	1920	1920	0
67	20231106	185700	275162145	1920	1920	1920	1920	0
68	20231106	185600	275162145	1920	1920	1920	1920	0
69	20231106	185500	275162145	1920	1920	1920	1920	0
70	20231106	185400	275162145	1920	1920	1920	1920	0
71	20231106	185300	275162145	1920	1920	1920	1920	0
72	20231106	185200	275162145	1920	1920	1920	1920	0
73	20231106	185100	275162145	1920	1920	1920	1920	0
74	20231106	185000	275162145	1920	1920	1920	1920	0
75	20231106	184900	275162145	1920	1920	1920	1920	0
76	20231106	184800	275162145	1920	1920	1920	1920	0
77	20231106	184700	275162145	1920	1920	1920	1920	0
78	20231106	184600	275162145	1920	1920	1920	1920	0
79	20231106	184500	275162145	1920	1920	1920	1920	0
80	20231106	184400	275162145	1920	1920	1920	1920	0
81	20231106	184300	275162145	1920	1920	1920	1920	0
82	20231106	184200	275162145	1920	1920	1920	1920	0
83	20231106	184100	275162145	1920	1920	1920	1920	0
84	20231106	184000	275162145	1920	1920	1920	1920	0
85	20231106	183900	275162145	1920	1920	1920	1920	0
86	20231106	183800	275162145	1920	1920	1920	1920	0
87	20231106	183700	275162145	1920	1920	1920	1920	0
88	20231106	183600	275162145	1920	1920	1920	1920	0
89	20231106	183500	275162145	1920	1920	1920	1920	0
90	20231106	183400	275162145	1920	1920	1920	1920	0
91	20231106	183300	275162145	1920	1920	1920	1920	0
92	20231106	183200	275162145	1920	1920	1920	1920	2926
93	20231106	183100	275162145	1920	1920	1920	1920	0
94	20231106	183000	275162145	1920	1920	1920	1920	0
95	20231106	182900	275162145	1920	1920	1920	1920	0
96	20231106	182800	275162145	1920	1920	1920	1920	0
97	20231106	182700	275162145	1920	1920	1920	1920	0
98	20231106	182600	275162145	1920	1920	1920	1920	0
99	20231106	182500	275162145	1920	1920	1920	1920	0
100	20231106	182400	275162145	1920	1920	1920	1920	0
101	20231106	182300	275162145	1920	1920	1920	1920	0
102	20231106	182200	275162145	1920	1920	1920	1920	0
103	20231106	182100	275162145	1920	1920	1920	1920	0
104	20231106	182000	275162145	1920	1920	1920	1920	0
105	20231106	181900	275162145	1920	1920	1920	1920	0
106	20231106	181800	275162145	1920	1920	1920	1920	0
107	20231106	181700	275162145	1920	1920	1920	1920	0
108	20231106	181600	275162145	1920	1920	1920	1920	0
109	20231106	181500	275162145	1920	1920	1920	1920	0
110	20231106	181400	275162145	1920	1920	1920	1920	0
111	20231106	181300	275162145	1920	1920	1920	1920	0
112	20231106	181200	275162145	1920	1920	1920	1920	0
113	20231106	181100	275162145	1920	1920	1920	1920	0
114	20231106	181000	275162145	1920	1920	1920	1920	0
115	20231106	180900	275162145	1920	1920	1920	1920	0
116	20231106	180800	275162145	1920	1920	1920	1920	0
117	20231106	180700	275162145	1920	1920	1920	1920	0
118	20231106	180600	275162145	1920	1920	1920	1920	0
119	20231106	180500	275162145	1920	1920	1920	1920	0
120	20231106	180400	275162145	1920	1920	1920	1920	0
121	20231106	180300	275162145	1920	1920	1920	1920	0
122	20231106	180200	275162145	1920	1920	1920	1920	2926
123	20231106	180100	275162145	1920	1920	1920	1920	0
124	20231106	180000	275162145	1920	1920	1920	1920	0
125	20231106	175900	275162145	1920	1920	1920	1920	0
126	20231106	175800	275162145	1920	1920	1920	1920	0
127	20231106	175700	275162145	1920	1920	1920	1920	0
128	20231106	175600	275162145	1920	1920	1920	1920	0
129	20231106	175500	275162145	1920	1920	1920	1920	0
130	20231106	175400	275162145	1920	1920	1920	1920	0
131	20231106	175300	275162145	1920	1920	1920	1920	0
132	20231106	175200	275162145	1920	1920	1920	1920	0
133	20231106	175100	275162145	1920	1920	1920	1920	0
134	20231106	175000	275162145	1920	1920	1920	1920	0
135	20231106	174900	275162145	1920	1920	1920	1920	0
136	20231106	174800	275162145	1920	1920	1920	1920	0
137	20231106	174700	275162145	1920	1920	1920	1920	0
138	20231106	174600	275162145	1920	1920	1920	1920	0
139	20231106	174500	275162145	1920	1920	1920	1920	0
140	20231106	174400	275162145	1920	1920	1920	1920	0
141	20231106	174300	275162145	1920	1920	1920	1920	0
142	20231106	174200	275162145	1920	1920	1920	1920	0
143	20231106	174100	275162145	1920	1920	1920	1920	0
144	20231106	174000	275162145	1920	1920	1920	1920	0
145	20231106	173900	275162145	1920	1920	1920	1920	0
146	20231106	173800	275162145	1920	1920	1920	1920	0
147	20231106	173700	275162145	1920	1920	1920	1920	0
148	20231106	173600	275162145	1920	1920	1920	1920	0
149	20231106	173500	275162145	1920	1920	1920	1920	0
150	20231106	173400	275162145	1920	1920	1920	1920	0
151	20231106	173300	275162145	1920	1920	1920	1920	0
152	20231106	173200	275162145	1920	1920	1920	1920	2926
153	20231106	173100	275162145	1920	1920	1920	1920	0
154	20231106	173000	275162145	1920	1920	1920	1920	0
155	20231106	172900	275162145	1920	1920	1920	1920	0
156	20231106	172800	275162145	1920	1920	1920	1920	0
157	20231106	172700	275162145	1920	1920	1920	1920	0
158	20231106	172600	275162145	1920	1920	1920	1920	0
159	20231106	172500	275162145	1920	1920	1920	1920	0
160	20231106	172400	275162145	1920	1920	1920	1920	0
161	20231106	172300	275162145	1920	1920	1920	1920	0
162	20231106	172200	275162145	1920	1920	1920	1920	0
163	20231106	172100	275162145	1920	1920	1920	1920	0
164	20231106	172000	275162145	1920	1920	1920	1920	0
165	20231106	171900	275162145	1920	1920	1920	1920	0
166	20231106	171800	275162145	1920	1920	1920	1920	0
167	20231106	171700	275162145	1920	1920	1920	1920	0
168	20231106	171600	275162145	1920	1920	1920	1920	0
169	20231106	171500	275162145	1920	1920	1920	1920	0
170	20231106	171400	275162145	1920	1920	1920	1920	0
171	20231106	171300	275162145	1920	1920	1920	1920	0
172	20231106	171200	275162145	1920	1920	1920	1920	0
173	20231106	171100	275162145	1920	1920	1920	1920	0
174	20231106	171000	275162145	1920	1920	1920	1920	0
175	20231106	170900	275162145	1920	1920	1920	1920	0
176	20231106	170800	275162145	1920	1920	1920	1920	0
177	20231106	170700	275162145	1920	1920	1920	1920	0
178	20231106	170600	275162145	1920	1920	1920	1920	0
179	20231106	170500	275162145	1920	1920	1920	1920	0
180	20231106	170400	275162145	1920	1920	1920	1920	0
181	20231106	170300	275162145	1920	1920	1920	1920	0
182	20231106	170200	275162145	1920	1920	1920	1920	2926
183	20231106	170100	275162145	1920	1920	1920	1920	0
184	20231106	170000	275162145	1920	1920	1920	1920	0
185	20231106	165900	275162145	1920	1920	1920	1920	0
186	20231106	165800	275162145	1920	1920	1920	1920	0
187	20231106	165700	275162145	1920	1920	1920	1920	0
188	20231106	165600	275162145	1920	1920	1920	1920	0
189	20231106	165500	275162145	1920	1920	1920	1920	0
190	20231106	165400	275162145	1920	1920	1920	1920	0
191	20231106	165300	275162145	1920	1920	1920	1920	0
192	20231106	165200	275162145	1920	1920	1920	1920	0
193	20231106	165100	275162145	1920	1920	1920	1920	0
194	20231106	165000	275162145	1920	1920	1920	1920	0
195	20231106	164900	275162145	1920	1920	1920	1920	0
196	20231106	164800	275162145	1920	1920	1920	1920	0
197	20231106	164700	275162145	1920	1920	1920	1920	0
198	20231106	164600	275162145	1920	1920	1920	1920	0
199	20231106	164500	275162145	1920	1920	1920	1920	0
200	20231106	164400	275162145	1920	1920	1920	1920	0
201	20231106	164300	275162145	1920	1920	1920	1920	0
202	20231106	164200	275162145	1920	1920	1920	1920	0
203	20231106	164100	275162145	1920	1920	1920	1920	0
204	20231106	164000	275162145	1920	1920	1920	1920	0
205	20231106	163900	275162145	1920	1920	1920	1920	0
206	20231106	163800	275162145	1920	1920	1920	1920	0
207	20231106	163700	275162145	1920	1920	1920	1920	0
208	20231106	163600	275162145	1920	1920	1920	1920	0
209	20231106	163500	275162145	1920	1920	1920	1920	0
210	20231106	163400	275162145	1920	1920	1920	1920	0
211	20231106	163300	275162145	1920	1920	1920	1920	0
212	20231106	163200	275162145	1920	1920	1920	1920	2926
213	20231106	163100	275162145	1920	1920	1920	1920	0
214	20231106	163000	275162145	1920	1920	1920	1920	0
215	20231106	162900	275162145	1920	1920	1920	1920	0
216	20231106	162800	275162145	1920	1920	1920	1920	0
217	20231106	162700	275162145	1920	1920	1920	1920	0
218	20231106	162600	275162145	1920	1920	1920	1920	0
219	20231106	162500	275162145	1920	1920	1920	1920	0
220	20231106	162400	275162145	1920	1920	1920	1920	0
221	20231106	162300	275162145	1920	1920	1920	1920	0
222	20231106	162200	275162145	1920	1920	1920	1920	0
223	20231106	162100	275162145	1920	1920	1920	1920	0
224	20231106	162000	275162145	1920	1920	1920	1920	0
225	20231106	161900	275162145	1920	1920	1920	1920	0
226	20231106	161800	275162145	1920	1920	1920	1920	0
227	20231106	161700	275162145	1920	1920	1920	1920	0
228	20231106	161600	275162145	1920	1920	1920	1920	0
229	20231106	161500	275162145	1920	1920	1920	1920	0
230	20231106	161400	275162145	1920	1920	1920	1920	0
231	20231106	161300	275162145	1920	1920	1920	1920	0
232	20231106	161200	275162145	1920	1920	1920	1920	0
233	20231106	161100	275162145	1920	1920	1920	1920	0
234	20231106	161000	275162145	1920	1920	1920	1920	0
235	20231106	160900	275162145	1920	1920	1920	1920	0
236	20231106	160800	275162145	1920	1920	1920	1920	0
237	20231106	160700	275162145	1920	1920	1920	1920	0
238	20231106	160600	275162145	1920	1920	1920	1920	0
239	20231106	160500	275162145	1920	1920	1920	1920	0
240	20231106	160400	275162145	1920	1920	1920	1920	0
241	20231106	160300	275162145	1920	1920	1920	1920	0
242	20231106	160200	275162145	1920	1920	1920	1920	2926
243	20231106	160100	275162145	1920	1920	1920	1920	0
244	20231106	160000	275162145	1920	1920	1920	1920	0
245	20231106	155900	275162145	1920	1920	1920	1920	0
246	20231106	155800	275162145	1920	1920	1920	1920	0
247	20231106	155700	275162145	1920	1920	1920	1920	0
248	20231106	155600	275162145	1920	1920	1920	1920	0
249	20231106	155500	275162145	1920	1920	1920	1920	0
250	20231106	155400	275162145	1920	1920	1920	1920	0
251	20231106	155300	275162145	1920	1920	1920	1920	0
252	20231106	155200	275162145	1920	1920	1920	1920	0
253	20231106	155100	275162145	1920	1920	1920	1920	0
254	20231106	155000	275162145	1920	1920	1920	1920	0
255	20231106	154900	275162145	1920	1920	1920	1920	0
256	20231106	154800	275162145	1920	1920	1920	1920	0
257	20231106	154700	275162145	1920	1920	1920	1920	0
258	20231106	154600	275162145	1920	1920	1920	1920	0
259	20231106	154500	275162145	1920	1920	1920	1920	0
260	20231106	154400	275162145	1920	1920	1920	1920	0
261	20231106	154300	275162145	1920	1920	1920	1920	0
262	20231106	154200	275162145	1920	1920	1920	1920	0
263	20231106	154100	275162145	1920	1920	1920	1920	0
264	20231106	154000	275162145	1920	1920	1920	1920	0
265	20231106	153900	275162145	1920	1920	1920	1920	0
266	20231106	153800	275162145	1920	1920	1920	1920	0
267	20231106	153700	275162145	1920	1920	1920	1920	0
268	20231106	153600	275162145	1920	1920	1920	1920	0
269	20231106	153500	275162145	1920	1920	1920	1920	0
270	20231106	153400	275162145	1920	1920	1920	1920	0
271	20231106	153300	275162145	1920	1920	1920	1920	0
272	20231106	153200	275162145	1920	1920	1920	1920	2926
273	20231106	153100	275162145	1920	1920	1920	1920	0
274	20231106	153000	275162145	1920	1920	1920	1920	2926
275	20231106	152900	269544225	1920	1920	1920	1920	0
276	20231106	152800	269544225	1920	1920	1920	1920	0
277	20231106	152700	269544225	1920	1920	1920	1920	0
278	20231106	152600	269544225	1920	1920	1920	1920	0
279	20231106	152500	269544225	1920	1920	1920	1920	0
280	20231106	152400	269544225	1920	1920	1920	1920	0
281	20231106	152300	269544225	1920	1920	1920	1920	0
282	20231106	152200	269544225	1920	1920	1920	1920	0
283	20231106	152100	269544225	1920	1920	1920	1920	0
284	20231106	152000	269544225	1920	1920	1920	1920	0
285	20231106	151900	269544225	1920	1920	1920	1920	1292
286	20231106	151800	267063585	1920	1920	1920	1920	100
287	20231106	151700	266871585	1920	1920	1920	1920	1
288	20231106	151600	266869665	1920	1919	1920	1919	525
289	20231106	151500	265862188	1920	1920	1920	1920	1
290	20231106	151400	265860268	1920	1919	1920	1919	695
291	20231106	151300	264526562	1919	1919	1919	1918	397
292	20231106	151200	263765112	1920	1919	1920	1919	119
293	20231106	151100	263536720	1920	1920	1920	1920	0
294	20231106	151000	263536720	1920	1920	1920	1920	0
295	20231106	150900	263536720	1920	1920	1920	1920	0
296	20231106	150800	263536720	1920	1920	1920	1920	1
297	20231106	150700	263534800	1920	1920	1920	1920	397
298	20231106	150600	262772560	1920	1920	1920	1920	0
299	20231106	150500	262772560	1920	1920	1920	1920	0
300	20231106	150400	262772560	1920	1920	1920	1920	0
301	20231106	150300	262772560	1920	1920	1920	1920	200
302	20231106	150200	262388560	1920	1920	1920	1920	3
303	20231106	150100	262382800	1920	1920	1920	1920	0
304	20231106	150000	262382800	1920	1920	1920	1920	0
305	20231106	145900	262382800	1920	1920	1920	1913	3
306	20231106	145800	262377047	1911	1920	1920	1911	599
307	20231106	145700	261227515	1920	1920	1920	1920	0
308	20231106	145600	261227515	1920	1919	1920	1919	944
309	20231106	145500	259415457	1919	1919	1919	1919	0
310	20231106	145400	259415457	1919	1919	1919	1919	0
311	20231106	145300	259415457	1919	1920	1920	1919	319
312	20231106	145200	258803293	1920	1920	1920	1920	3
313	20231106	145100	258797533	1920	1920	1920	1920	0
314	20231106	145000	258797533	1920	1920	1920	1920	0
315	20231106	144900	258797533	1920	1920	1920	1920	0
316	20231106	144800	258797533	1920	1920	1920	1920	1
317	20231106	144700	258795613	1921	1921	1921	1921	0
318	20231106	144600	258795613	1921	1921	1921	1921	1
319	20231106	144500	258793692	1921	1921	1921	1919	709
320	20231106	144400	257432513	1922	1922	1922	1922	0
321	20231106	144300	257432513	1922	1922	1922	1922	0
322	20231106	144200	257432513	1922	1922	1922	1922	1
323	20231106	144100	257430591	1920	1922	1922	1920	907
324	20231106	144000	255689095	1922	1920	1923	1920	1299
325	20231106	143900	253192905	1920	1921	1921	1920	152
326	20231106	143800	252900965	1921	1921	1921	1921	0
327	20231106	143700	252900965	1921	1921	1921	1921	0
328	20231106	143600	252900965	1921	1921	1921	1921	229
329	20231106	143500	252461056	1922	1922	1922	1922	200
330	20231106	143400	252076656	1922	1922	1922	1922	0
331	20231106	143300	252076656	1922	1922	1922	1922	53
332	20231106	143200	251974790	1922	1922	1922	1922	0
333	20231106	143100	251974790	1922	1920	1922	1917	105
334	20231106	143000	251773471	1922	1922	1922	1922	1
335	20231106	142900	251771549	1923	1923	1923	1923	0
336	20231106	142800	251771549	1923	1923	1923	1923	1
337	20231106	142700	251769626	1923	1923	1923	1919	10
338	20231106	142600	251750416	1921	1921	1921	1919	13
339	20231106	142500	251725459	1921	1922	1922	1921	8
340	20231106	142400	251710085	1922	1922	1922	1922	5
341	20231106	142300	251700475	1922	1920	1922	1920	342
342	20231106	142200	251043833	1920	1919	1920	1919	28
343	20231106	142100	250990099	1920	1921	1921	1920	224
344	20231106	142000	250560007	1922	1922	1922	1922	0
345	20231106	141900	250560007	1922	1922	1922	1922	1
346	20231106	141800	250558085	1922	1922	1922	1922	9
347	20231106	141700	250540787	1923	1923	1923	1923	0
348	20231106	141600	250540787	1923	1923	1923	1923	0
349	20231106	141500	250540787	1923	1923	1923	1923	0
350	20231106	141400	250540787	1923	1923	1923	1923	0
351	20231106	141300	250540787	1923	1923	1923	1923	0
352	20231106	141200	250540787	1923	1923	1923	1923	0
353	20231106	141100	250540787	1923	1923	1923	1923	1
354	20231106	141000	250538864	1924	1924	1924	1924	0
355	20231106	140900	250538864	1924	1924	1924	1924	0
356	20231106	140800	250538864	1924	1923	1924	1923	48
357	20231106	140700	250446559	1923	1924	1924	1923	113
358	20231106	140600	250229254	1924	1923	1924	1923	278
359	20231106	140500	249694659	1923	1923	1923	1923	1
360	20231106	140400	249692736	1923	1922	1923	1922	952
361	20231106	140300	247862283	1923	1920	1923	1920	1436
362	20231106	140200	245102697	1921	1921	1921	1921	4
363	20231106	140100	245095013	1922	1922	1922	1920	2761
364	20231106	140000	239789862	1922	1921	1922	1921	984
365	20231106	135900	237899597	1921	1920	1921	1919	1501
366	20231106	135800	235017679	1920	1920	1920	1920	300
367	20231106	135700	234441679	1920	1920	1920	1920	120
368	20231106	135600	234211279	1920	1918	1920	1918	71
369	20231106	135500	234075097	1920	1920	1920	1920	0
370	20231106	135400	234075097	1920	1920	1920	1920	10
371	20231106	135300	234055897	1920	1920	1920	1920	0
372	20231106	135200	234055897	1920	1920	1920	1920	1
373	20231106	135100	234053977	1920	1920	1920	1920	250
374	20231106	135000	233573977	1920	1920	1920	1920	150
375	20231106	134900	233285977	1920	1920	1920	1920	0
376	20231106	134800	233285977	1920	1920	1920	1920	7
377	20231106	134700	233272537	1920	1920	1920	1920	0
378	20231106	134600	233272537	1920	1920	1920	1920	1
379	20231106	134500	233270617	1920	1920	1920	1920	0
380	20231106	134400	233270617	1920	1919	1920	1913	452
381	20231106	134300	232405579	1920	1920	1920	1920	51
382	20231106	134200	232307659	1920	1914	1920	1914	36
383	20231106	134100	232238749	1920	1919	1920	1914	51
384	20231106	134000	232140994	1920	1920	1920	1920	0
385	20231106	133900	232140994	1920	1920	1920	1920	548
386	20231106	133800	231088834	1920	1920	1920	1920	5
387	20231106	133700	231079234	1921	1921	1921	1921	1
388	20231106	133600	231077313	1921	1921	1921	1921	0
389	20231106	133500	231077313	1921	1919	1921	1913	2643
390	20231106	133400	226013087	1920	1920	1920	1920	0
391	20231106	133300	226013087	1920	1920	1920	1920	45
392	20231106	133200	225926687	1915	1915	1915	1915	0
393	20231106	133100	225926687	1915	1914	1915	1914	53
394	20231106	133000	225825194	1913	1913	1913	1913	1197
395	20231106	132900	223535333	1913	1913	1913	1913	69
396	20231106	132800	223403336	1913	1913	1913	1913	0
397	20231106	132700	223403336	1913	1913	1913	1913	34
398	20231106	132600	223338294	1913	1913	1913	1913	0
399	20231106	132500	223338294	1913	1913	1913	1913	0
400	20231106	132400	223338294	1913	1913	1913	1913	0
401	20231106	132300	223338294	1913	1913	1913	1913	0
402	20231106	132200	223338294	1913	1913	1913	1913	0
403	20231106	132100	223338294	1913	1913	1913	1913	0
404	20231106	132000	223338294	1913	1913	1913	1913	0
405	20231106	131900	223338294	1913	1913	1913	1913	5
406	20231106	131800	223328729	1914	1914	1914	1914	8
407	20231106	131700	223313417	1915	1915	1915	1915	0
408	20231106	131600	223313417	1915	1915	1915	1915	0
409	20231106	131500	223313417	1915	1915	1915	1915	200
410	20231106	131400	222930417	1915	1915	1915	1915	0
411	20231106	131300	222930417	1915	1915	1915	1915	140
412	20231106	131200	222662317	1915	1915	1915	1915	0
413	20231106	131100	222662317	1915	1915	1915	1915	0
414	20231106	131000	222662317	1915	1915	1915	1915	6
415	20231106	130900	222650827	1915	1920	1920	1915	36
416	20231106	130800	222581830	1921	1921	1921	1921	0
417	20231106	130700	222581830	1921	1920	1921	1902	1001
418	20231106	130600	220671734	1921	1921	1921	1921	5
419	20231106	130500	220662129	1920	1921	1921	1920	11
420	20231106	130400	220641008	1921	1921	1921	1921	154
421	20231106	130300	220345174	1921	1921	1922	1921	1356
422	20231106	130200	217740273	1921	1920	1922	1920	2105
423	20231106	130100	213697575	1920	1916	1920	1916	7004
424	20231106	130000	200257880	1917	1916	1917	1916	1015
425	20231106	125900	198313035	1916	1916	1916	1916	90
426	20231106	125800	198140595	1917	1917	1917	1917	0
427	20231106	125700	198140595	1917	1917	1917	1917	3
428	20231106	125600	198134844	1916	1916	1916	1916	50
429	20231106	125500	198039044	1917	1917	1917	1917	0
430	20231106	125400	198039044	1917	1917	1917	1917	0
431	20231106	125300	198039044	1917	1917	1917	1917	0
432	20231106	125200	198039044	1917	1917	1917	1917	2
433	20231106	125100	198035210	1916	1916	1916	1916	0
434	20231106	125000	198035210	1916	1916	1916	1916	145
435	20231106	124900	197757390	1916	1916	1916	1916	0
436	20231106	124800	197757390	1916	1916	1916	1916	0
437	20231106	124700	197757390	1916	1916	1916	1916	0
438	20231106	124600	197757390	1916	1916	1916	1916	0
439	20231106	124500	197757390	1916	1916	1916	1916	0
440	20231106	124400	197757390	1916	1916	1916	1916	30
441	20231106	124300	197699910	1915	1915	1915	1915	0
442	20231106	124200	197699910	1915	1915	1915	1915	0
443	20231106	124100	197699910	1915	1915	1915	1915	5
444	20231106	124000	197690335	1918	1918	1918	1918	521
445	20231106	123900	196691057	1918	1918	1918	1918	32
446	20231106	123800	196629681	1918	1918	1918	1918	0
447	20231106	123700	196629681	1918	1918	1918	1918	400
448	20231106	123600	195862481	1918	1918	1918	1918	0
449	20231106	123500	195862481	1918	1918	1918	1918	0
450	20231106	123400	195862481	1918	1918	1918	1918	0
451	20231106	123300	195862481	1918	1918	1918	1918	0
452	20231106	123200	195862481	1918	1918	1918	1918	0
453	20231106	123100	195862481	1918	1918	1918	1918	4
454	20231106	123000	195854809	1913	1913	1913	1913	0
455	20231106	122900	195854809	1913	1913	1913	1913	0
456	20231106	122800	195854809	1913	1913	1913	1913	4
457	20231106	122700	195847157	1913	1913	1913	1913	100
458	20231106	122600	195655857	1914	1914	1914	1914	0
459	20231106	122500	195655857	1914	1914	1914	1914	236
460	20231106	122400	195204153	1915	1915	1915	1915	0
461	20231106	122300	195204153	1915	1915	1915	1915	0
462	20231106	122200	195204153	1915	1917	1917	1915	23
463	20231106	122100	195160092	1918	1918	1918	1918	0
464	20231106	122000	195160092	1918	1918	1918	1918	0
465	20231106	121900	195160092	1918	1918	1918	1918	0
466	20231106	121800	195160092	1918	1918	1918	1918	2
467	20231106	121700	195156256	1919	1919	1919	1919	4
468	20231106	121600	195148580	1919	1919	1919	1919	0
469	20231106	121500	195148580	1919	1919	1919	1916	79
470	20231106	121400	194997051	1920	1919	1920	1919	956
471	20231106	121300	193162484	1919	1919	1919	1918	1014
472	20231106	121200	191216838	1919	1918	1919	1918	258
473	20231106	121100	190721993	1918	1918	1918	1918	0
474	20231106	121000	190721993	1918	1917	1918	1915	286
475	20231106	120900	190173583	1918	1918	1918	1918	0
476	20231106	120800	190173583	1918	1916	1918	1915	4617
477	20231106	120700	181332014	1918	1909	1918	1909	16021
478	20231106	120600	150697374	1909	1909	1909	1909	0
479	20231106	120500	150697374	1909	1909	1909	1909	0
480	20231106	120400	150697374	1909	1909	1909	1909	0
481	20231106	120300	150697374	1909	1909	1909	1909	0
482	20231106	120200	150697374	1909	1909	1909	1909	0
483	20231106	120100	150697374	1909	1909	1909	1909	0
484	20231106	120000	150697374	1909	1909	1909	1909	16
485	20231106	115900	150666830	1909	1909	1909	1909	348
486	20231106	115800	150002498	1910	1909	1910	1909	13
487	20231106	115700	149977680	1910	1910	1910	1910	0
488	20231106	115600	149977680	1910	1910	1910	1910	28
489	20231106	115500	149924200	1910	1910	1910	1910	1
490	20231106	115400	149922290	1910	1910	1910	1910	200
491	20231106	115300	149540290	1910	1910	1910	1910	0
492	20231106	115200	149540290	1910	1910	1910	1910	30
493	20231106	115100	149482990	1910	1910	1910	1910	1
494	20231106	115000	149481080	1909	1909	1909	1909	150
495	20231106	114900	149194730	1908	1908	1908	1908	20
496	20231106	114800	149156570	1908	1910	1910	1908	11
497	20231106	114700	149135580	1909	1910	1910	1909	151
498	20231106	114600	148847320	1909	1908	1909	1908	2185
499	20231106	114500	144676305	1909	1909	1909	1909	0
500	20231106	114400	144676305	1909	1909	1909	1909	1
501	20231106	114300	144674396	1907	1906	1907	1900	15001
502	20231106	114200	116167704	1907	1907	1907	1907	0
503	20231106	114100	116167704	1907	1907	1907	1907	20
504	20231106	114000	116129564	1907	1907	1907	1907	50
505	20231106	113900	116034214	1907	1907	1907	1907	230
506	20231106	113800	115595604	1907	1907	1907	1907	0
507	20231106	113700	115595604	1907	1907	1907	1907	53
508	20231106	113600	115494533	1908	1908	1908	1908	15
509	20231106	113500	115465913	1909	1909	1909	1909	34
510	20231106	113400	115401007	1910	1910	1910	1910	20
511	20231106	113300	115362807	1910	1910	1910	1910	0
512	20231106	113200	115362807	1910	1910	1910	1910	30
513	20231106	113100	115305507	1910	1910	1910	1910	0
514	20231106	113000	115305507	1910	1910	1910	1910	1
515	20231106	112900	115303597	1910	1910	1910	1910	1020
516	20231106	112800	113355397	1910	1910	1910	1910	1
517	20231106	112700	113353487	1909	1909	1909	1909	0
518	20231106	112600	113353487	1909	1909	1909	1909	201
519	20231106	112500	112969778	1909	1909	1909	1909	0
520	20231106	112400	112969778	1909	1910	1910	1909	105
521	20231106	112300	112769328	1910	1906	1910	1906	1069
522	20231106	112200	110731810	1906	1910	1910	1906	1514
523	20231106	112100	107842124	1910	1910	1910	1910	1
524	20231106	112000	107840214	1910	1909	1910	1906	550
525	20231106	111900	106791700	1910	1912	1912	1910	67
526	20231106	111800	106663612	1914	1914	1914	1914	100
527	20231106	111700	106472212	1914	1913	1914	1913	29
528	20231106	111600	106416732	1914	1913	1914	1912	90
529	20231106	111500	106244572	1912	1912	1913	1912	32
530	20231106	111400	106183387	1910	1910	1910	1910	3283
531	20231106	111300	99912857	1910	1910	1910	1910	80
532	20231106	111200	99760057	1910	1910	1910	1909	34
533	20231106	111100	99695120	1910	1910	1910	1910	2
534	20231106	111000	99691300	1900	1899	1900	1899	10135
535	20231106	110900	80434989	1899	1899	1899	1899	0
536	20231106	110800	80434989	1899	1905	1906	1899	125
537	20231106	110700	80196939	1906	1906	1906	1906	15
538	20231106	110600	80168349	1908	1908	1908	1908	0
539	20231106	110500	80168349	1908	1907	1908	1907	119
540	20231106	110400	79941311	1908	1909	1909	1908	33
541	20231106	110300	79878331	1910	1910	1910	1910	132
542	20231106	110200	79626211	1910	1910	1910	1910	0
543	20231106	110100	79626211	1910	1910	1910	1910	1
544	20231106	110000	79624301	1910	1910	1910	1910	0
545	20231106	105900	79624301	1910	1910	1910	1910	0
546	20231106	105800	79624301	1910	1910	1910	1910	0
547	20231106	105700	79624301	1910	1910	1910	1910	0
548	20231106	105600	79624301	1910	1910	1910	1909	178
549	20231106	105500	79284331	1910	1910	1910	1910	1
550	20231106	105400	79282421	1910	1909	1910	1909	599
551	20231106	105300	78138682	1910	1909	1910	1909	1044
552	20231106	105200	76144664	1910	1909	1910	1909	28
553	20231106	105100	76091206	1910	1909	1910	1909	425
554	20231106	105000	75279880	1909	1909	1909	1909	0
555	20231106	104900	75279880	1909	1909	1909	1909	231
556	20231106	104800	74838901	1909	1909	1909	1909	0
557	20231106	104700	74838901	1909	1905	1909	1905	31
558	20231106	104600	74779784	1907	1907	1907	1907	0
559	20231106	104500	74779784	1907	1900	1907	1900	1184
560	20231106	104400	72527831	1896	1896	1896	1896	0
561	20231106	104300	72527831	1896	1896	1896	1896	55
562	20231106	104200	72423551	1894	1894	1894	1894	0
563	20231106	104100	72423551	1894	1894	1894	1894	0
564	20231106	104000	72423551	1894	1894	1894	1894	0
565	20231106	103900	72423551	1894	1896	1896	1894	1082
566	20231106	103800	70374032	1896	1896	1896	1896	224
567	20231106	103700	69949328	1896	1896	1896	1896	60
568	20231106	103600	69835568	1900	1900	1900	1900	0
569	20231106	103500	69835568	1900	1900	1900	1900	0
570	20231106	103400	69835568	1900	1900	1900	1900	0
571	20231106	103300	69835568	1900	1900	1900	1900	0
572	20231106	103200	69835568	1900	1900	1900	1900	2
573	20231106	103100	69831768	1900	1900	1900	1900	0
574	20231106	103000	69831768	1900	1900	1900	1900	0
575	20231106	102900	69831768	1900	1894	1900	1894	313
576	20231106	102800	69238762	1895	1896	1896	1895	341
577	20231106	102700	68592231	1897	1897	1897	1897	0
578	20231106	102600	68592231	1897	1897	1897	1897	484
579	20231106	102500	67674083	1900	1897	1900	1897	12
580	20231106	102400	67651313	1897	1897	1897	1897	7
581	20231106	102300	67638034	1900	1898	1900	1898	2
582	20231106	102200	67634236	1900	1900	1900	1900	0
583	20231106	102100	67634236	1900	1900	1900	1900	0
584	20231106	102000	67634236	1900	1900	1900	1900	2
585	20231106	101900	67630436	1900	1900	1900	1900	4
586	20231106	101800	67622836	1900	1900	1900	1900	0
587	20231106	101700	67622836	1900	1895	1900	1895	347
588	20231106	101600	66965266	1895	1902	1904	1895	2313
589	20231106	101500	62573683	1903	1904	1904	1903	458
590	20231106	101400	61702003	1905	1906	1906	1905	219
591	20231106	101300	61284628	1907	1907	1907	1907	16
592	20231106	101200	61254116	1907	1907	1907	1907	0
593	20231106	101100	61254116	1907	1907	1907	1906	129
594	20231106	101000	61008141	1907	1907	1907	1907	0
595	20231106	100900	61008141	1907	1906	1907	1906	52
596	20231106	100800	60909028	1906	1905	1906	1905	21
597	20231106	100700	60869022	1907	1905	1907	1905	64
598	20231106	100600	60747058	1907	1907	1907	1905	61
599	20231106	100500	60630773	1907	1909	1909	1906	112
600	20231106	100400	60417119	1910	1911	1911	1910	752
601	20231106	100300	58980149	1911	1909	1911	1909	17
602	20231106	100200	58947694	1912	1910	1912	1908	101
603	20231106	100100	58754947	1912	1912	1912	1912	0
604	20231106	100000	58754947	1912	1912	1912	1912	0
605	20231106	095900	58754947	1912	1912	1912	1912	1
606	20231106	095800	58753035	1902	1912	1912	1902	34
607	20231106	095700	58688357	1912	1912	1912	1912	0
608	20231106	095600	58688357	1912	1912	1912	1912	0
609	20231106	095500	58688357	1912	1907	1912	1902	201
610	20231106	095400	58305626	1912	1912	1912	1912	1
611	20231106	095300	58303714	1908	1909	1909	1908	52
612	20231106	095200	58204476	1913	1908	1913	1904	41
613	20231106	095100	58126355	1914	1914	1914	1914	0
614	20231106	095000	58126355	1914	1914	1914	1914	1
615	20231106	094900	58124441	1914	1914	1914	1914	1
616	20231106	094800	58122527	1903	1903	1903	1903	194
617	20231106	094700	57753345	1914	1914	1914	1914	363
618	20231106	094600	57058563	1916	1913	1916	1913	21
619	20231106	094500	57018357	1912	1907	1916	1907	97
620	20231106	094400	56833325	1903	1903	1903	1903	3
621	20231106	094300	56827616	1904	1907	1918	1904	27
622	20231106	094200	56776135	1918	1917	1918	1916	14
623	20231106	094100	56749297	1919	1906	1919	1906	104
624	20231106	094000	56551060	1906	1899	1906	1899	3791
625	20231106	093900	49346291	1899	1896	1900	1896	1001
626	20231106	093800	47446184	1896	1897	1897	1895	10
627	20231106	093700	47427222	1897	1897	1897	1897	1
628	20231106	093600	47425325	1897	1897	1897	1897	376
629	20231106	093500	46712053	1897	1896	1897	1896	47
630	20231106	093400	46622940	1896	1896	1896	1896	1
631	20231106	093300	46621044	1896	1896	1896	1896	23
632	20231106	093200	46577436	1896	1896	1896	1896	1
633	20231106	093100	46575540	1896	1896	1896	1896	1
634	20231106	093000	46573644	1896	1890	1896	1890	2
635	20231106	092900	46569858	1899	1899	1899	1899	0
636	20231106	092800	46569858	1899	1899	1899	1899	0
637	20231106	092700	46569858	1899	1899	1899	1899	1
638	20231106	092600	46567959	1896	1896	1896	1896	897
639	20231106	092500	44867247	1896	1896	1896	1896	10
640	20231106	092400	44848287	1888	1916	1916	1888	1400
641	20231106	092300	42194688	1920	1921	1922	1920	110
642	20231106	092200	41983273	1918	1916	1918	1916	1322
643	20231106	092100	39447961	1918	1907	1918	1907	1048
644	20231106	092000	37440589	1907	1887	1907	1886	1727
645	20231106	091900	34161604	1886	1896	1896	1886	172
646	20231106	091800	33836860	1886	1896	1896	1886	12
647	20231106	091700	33814118	1896	1896	1896	1896	5
648	20231106	091600	33804638	1886	1886	1886	1886	0
649	20231106	091500	33804638	1886	1888	1888	1886	100
650	20231106	091400	33616032	1887	1888	1888	1887	166
651	20231106	091300	33302730	1886	1895	1895	1886	37
652	20231106	091200	33232624	1894	1886	1894	1886	2
653	20231106	091100	33228844	1886	1886	1886	1886	0
654	20231106	091000	33228844	1886	1886	1886	1886	2843
655	20231106	090900	27866946	1886	1886	1886	1886	36
656	20231106	090800	27799050	1885	1885	1885	1885	0
657	20231106	090700	27799050	1885	1885	1885	1885	0
658	20231106	090600	27799050	1885	1885	1885	1885	0
659	20231106	090500	27799050	1885	1885	1885	1885	5309
660	20231106	090400	17791585	1885	1900	1900	1885	550
661	20231106	090300	16754644	1885	1887	1887	1885	2923
662	20231106	090200	11244315	1900	1900	1900	1900	0
663	20231106	090100	11244315	1900	1900	1900	1900	145
664	20231106	090000	10968815	1885	1885	1885	1885	5819