KissMeData/023460/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	190500	93807587	1933	1933	1933	1933	1042
3	20231103	190400	93807587	1933	1933	1933	1933	0
4	20231103	190300	93807587	1933	1933	1933	1933	0
5	20231103	190200	93807587	1933	1933	1933	1933	0
6	20231103	190100	93807587	1933	1933	1933	1933	0
7	20231103	190000	93807587	1933	1933	1933	1933	0
8	20231103	185900	93807587	1933	1933	1933	1933	0
9	20231103	185800	93807587	1933	1933	1933	1933	0
10	20231103	185700	93807587	1933	1933	1933	1933	0
11	20231103	185600	93807587	1933	1933	1933	1933	0
12	20231103	185500	93807587	1933	1933	1933	1933	0
13	20231103	185400	93807587	1933	1933	1933	1933	0
14	20231103	185300	93807587	1933	1933	1933	1933	0
15	20231103	185200	93807587	1933	1933	1933	1933	0
16	20231103	185100	93807587	1933	1933	1933	1933	0
17	20231103	185000	93807587	1933	1933	1933	1933	0
18	20231103	184900	93807587	1933	1933	1933	1933	0
19	20231103	184800	93807587	1933	1933	1933	1933	0
20	20231103	184700	93807587	1933	1933	1933	1933	0
21	20231103	184600	93807587	1933	1933	1933	1933	0
22	20231103	184500	93807587	1933	1933	1933	1933	0
23	20231103	184400	93807587	1933	1933	1933	1933	0
24	20231103	184300	93807587	1933	1933	1933	1933	0
25	20231103	184200	93807587	1933	1933	1933	1933	0
26	20231103	184100	93807587	1933	1933	1933	1933	0
27	20231103	184000	93807587	1933	1933	1933	1933	0
28	20231103	183900	93807587	1933	1933	1933	1933	0
29	20231103	183800	93807587	1933	1933	1933	1933	0
30	20231103	183700	93807587	1933	1933	1933	1933	0
31	20231103	183600	93807587	1933	1933	1933	1933	0
32	20231103	183500	93807587	1933	1933	1933	1933	1042
33	20231103	183400	93807587	1933	1933	1933	1933	0
34	20231103	183300	93807587	1933	1933	1933	1933	0
35	20231103	183200	93807587	1933	1933	1933	1933	0
36	20231103	183100	93807587	1933	1933	1933	1933	0
37	20231103	183000	93807587	1933	1933	1933	1933	0
38	20231103	182900	93807587	1933	1933	1933	1933	0
39	20231103	182800	93807587	1933	1933	1933	1933	0
40	20231103	182700	93807587	1933	1933	1933	1933	0
41	20231103	182600	93807587	1933	1933	1933	1933	0
42	20231103	182500	93807587	1933	1933	1933	1933	0
43	20231103	182400	93807587	1933	1933	1933	1933	0
44	20231103	182300	93807587	1933	1933	1933	1933	0
45	20231103	182200	93807587	1933	1933	1933	1933	0
46	20231103	182100	93807587	1933	1933	1933	1933	0
47	20231103	182000	93807587	1933	1933	1933	1933	0
48	20231103	181900	93807587	1933	1933	1933	1933	0
49	20231103	181800	93807587	1933	1933	1933	1933	0
50	20231103	181700	93807587	1933	1933	1933	1933	0
51	20231103	181600	93807587	1933	1933	1933	1933	0
52	20231103	181500	93807587	1933	1933	1933	1933	0
53	20231103	181400	93807587	1933	1933	1933	1933	0
54	20231103	181300	93807587	1933	1933	1933	1933	0
55	20231103	181200	93807587	1933	1933	1933	1933	0
56	20231103	181100	93807587	1933	1933	1933	1933	0
57	20231103	181000	93807587	1933	1933	1933	1933	0
58	20231103	180900	93807587	1933	1933	1933	1933	0
59	20231103	180800	93807587	1933	1933	1933	1933	0
60	20231103	180700	93807587	1933	1933	1933	1933	0
61	20231103	180600	93807587	1933	1933	1933	1933	0
62	20231103	180500	93807587	1933	1933	1933	1933	1042
63	20231103	180400	93807587	1933	1933	1933	1933	0
64	20231103	180300	93807587	1933	1933	1933	1933	0
65	20231103	180200	93807587	1933	1933	1933	1933	0
66	20231103	180100	93807587	1933	1933	1933	1933	0
67	20231103	180000	93807587	1933	1933	1933	1933	0
68	20231103	175900	93807587	1933	1933	1933	1933	0
69	20231103	175800	93807587	1933	1933	1933	1933	0
70	20231103	175700	93807587	1933	1933	1933	1933	0
71	20231103	175600	93807587	1933	1933	1933	1933	0
72	20231103	175500	93807587	1933	1933	1933	1933	0
73	20231103	175400	93807587	1933	1933	1933	1933	0
74	20231103	175300	93807587	1933	1933	1933	1933	0
75	20231103	175200	93807587	1933	1933	1933	1933	0
76	20231103	175100	93807587	1933	1933	1933	1933	0
77	20231103	175000	93807587	1933	1933	1933	1933	0
78	20231103	174900	93807587	1933	1933	1933	1933	0
79	20231103	174800	93807587	1933	1933	1933	1933	0
80	20231103	174700	93807587	1933	1933	1933	1933	0
81	20231103	174600	93807587	1933	1933	1933	1933	0
82	20231103	174500	93807587	1933	1933	1933	1933	0
83	20231103	174400	93807587	1933	1933	1933	1933	0
84	20231103	174300	93807587	1933	1933	1933	1933	0
85	20231103	174200	93807587	1933	1933	1933	1933	0
86	20231103	174100	93807587	1933	1933	1933	1933	0
87	20231103	174000	93807587	1933	1933	1933	1933	0
88	20231103	173900	93807587	1933	1933	1933	1933	0
89	20231103	173800	93807587	1933	1933	1933	1933	0
90	20231103	173700	93807587	1933	1933	1933	1933	0
91	20231103	173600	93807587	1933	1933	1933	1933	0
92	20231103	173500	93807587	1933	1933	1933	1933	1042
93	20231103	173400	93807587	1933	1933	1933	1933	0
94	20231103	173300	93807587	1933	1933	1933	1933	0
95	20231103	173200	93807587	1933	1933	1933	1933	0
96	20231103	173100	93807587	1933	1933	1933	1933	0
97	20231103	173000	93807587	1933	1933	1933	1933	0
98	20231103	172900	93807587	1933	1933	1933	1933	0
99	20231103	172800	93807587	1933	1933	1933	1933	0
100	20231103	172700	93807587	1933	1933	1933	1933	0
101	20231103	172600	93807587	1933	1933	1933	1933	0
102	20231103	172500	93807587	1933	1933	1933	1933	0
103	20231103	172400	93807587	1933	1933	1933	1933	0
104	20231103	172300	93807587	1933	1933	1933	1933	0
105	20231103	172200	93807587	1933	1933	1933	1933	0
106	20231103	172100	93807587	1933	1933	1933	1933	0
107	20231103	172000	93807587	1933	1933	1933	1933	0
108	20231103	171900	93807587	1933	1933	1933	1933	0
109	20231103	171800	93807587	1933	1933	1933	1933	0
110	20231103	171700	93807587	1933	1933	1933	1933	0
111	20231103	171600	93807587	1933	1933	1933	1933	0
112	20231103	171500	93807587	1933	1933	1933	1933	0
113	20231103	171400	93807587	1933	1933	1933	1933	0
114	20231103	171300	93807587	1933	1933	1933	1933	0
115	20231103	171200	93807587	1933	1933	1933	1933	0
116	20231103	171100	93807587	1933	1933	1933	1933	0
117	20231103	171000	93807587	1933	1933	1933	1933	0
118	20231103	170900	93807587	1933	1933	1933	1933	0
119	20231103	170800	93807587	1933	1933	1933	1933	0
120	20231103	170700	93807587	1933	1933	1933	1933	0
121	20231103	170600	93807587	1933	1933	1933	1933	0
122	20231103	170500	93807587	1933	1933	1933	1933	1042
123	20231103	170400	93807587	1933	1933	1933	1933	0
124	20231103	170300	93807587	1933	1933	1933	1933	0
125	20231103	170200	93807587	1933	1933	1933	1933	0
126	20231103	170100	93807587	1933	1933	1933	1933	0
127	20231103	170000	93807587	1933	1933	1933	1933	0
128	20231103	165900	93807587	1933	1933	1933	1933	0
129	20231103	165800	93807587	1933	1933	1933	1933	0
130	20231103	165700	93807587	1933	1933	1933	1933	0
131	20231103	165600	93807587	1933	1933	1933	1933	0
132	20231103	165500	93807587	1933	1933	1933	1933	0
133	20231103	165400	93807587	1933	1933	1933	1933	0
134	20231103	165300	93807587	1933	1933	1933	1933	0
135	20231103	165200	93807587	1933	1933	1933	1933	0
136	20231103	165100	93807587	1933	1933	1933	1933	0
137	20231103	165000	93807587	1933	1933	1933	1933	0
138	20231103	164900	93807587	1933	1933	1933	1933	0
139	20231103	164800	93807587	1933	1933	1933	1933	0
140	20231103	164700	93807587	1933	1933	1933	1933	0
141	20231103	164600	93807587	1933	1933	1933	1933	0
142	20231103	164500	93807587	1933	1933	1933	1933	0
143	20231103	164400	93807587	1933	1933	1933	1933	0
144	20231103	164300	93807587	1933	1933	1933	1933	0
145	20231103	164200	93807587	1933	1933	1933	1933	0
146	20231103	164100	93807587	1933	1933	1933	1933	0
147	20231103	164000	93807587	1933	1933	1933	1933	0
148	20231103	163900	93807587	1933	1933	1933	1933	0
149	20231103	163800	93807587	1933	1933	1933	1933	0
150	20231103	163700	93807587	1933	1933	1933	1933	0
151	20231103	163600	93807587	1933	1933	1933	1933	0
152	20231103	163500	93807587	1933	1933	1933	1933	1042
153	20231103	163400	93807587	1933	1933	1933	1933	0
154	20231103	163300	93807587	1933	1933	1933	1933	0
155	20231103	163200	93807587	1933	1933	1933	1933	0
156	20231103	163100	93807587	1933	1933	1933	1933	0
157	20231103	163000	93807587	1933	1933	1933	1933	0
158	20231103	162900	93807587	1933	1933	1933	1933	0
159	20231103	162800	93807587	1933	1933	1933	1933	0
160	20231103	162700	93807587	1933	1933	1933	1933	0
161	20231103	162600	93807587	1933	1933	1933	1933	0
162	20231103	162500	93807587	1933	1933	1933	1933	0
163	20231103	162400	93807587	1933	1933	1933	1933	0
164	20231103	162300	93807587	1933	1933	1933	1933	0
165	20231103	162200	93807587	1933	1933	1933	1933	0
166	20231103	162100	93807587	1933	1933	1933	1933	0
167	20231103	162000	93807587	1933	1933	1933	1933	0
168	20231103	161900	93807587	1933	1933	1933	1933	0
169	20231103	161800	93807587	1933	1933	1933	1933	0
170	20231103	161700	93807587	1933	1933	1933	1933	0
171	20231103	161600	93807587	1933	1933	1933	1933	0
172	20231103	161500	93807587	1933	1933	1933	1933	0
173	20231103	161400	93807587	1933	1933	1933	1933	0
174	20231103	161300	93807587	1933	1933	1933	1933	0
175	20231103	161200	93807587	1933	1933	1933	1933	0
176	20231103	161100	93807587	1933	1933	1933	1933	0
177	20231103	161000	93807587	1933	1933	1933	1933	0
178	20231103	160900	93807587	1933	1933	1933	1933	0
179	20231103	160800	93807587	1933	1933	1933	1933	0
180	20231103	160700	93807587	1933	1933	1933	1933	0
181	20231103	160600	93807587	1933	1933	1933	1933	0
182	20231103	160500	93807587	1933	1933	1933	1933	1042
183	20231103	160400	93807587	1933	1933	1933	1933	0
184	20231103	160300	93807587	1933	1933	1933	1933	0
185	20231103	160200	93807587	1933	1933	1933	1933	0
186	20231103	160100	93807587	1933	1933	1933	1933	0
187	20231103	160000	93807587	1933	1933	1933	1933	0
188	20231103	155900	93807587	1933	1933	1933	1933	0
189	20231103	155800	93807587	1933	1933	1933	1933	0
190	20231103	155700	93807587	1933	1933	1933	1933	0
191	20231103	155600	93807587	1933	1933	1933	1933	0
192	20231103	155500	93807587	1933	1933	1933	1933	0
193	20231103	155400	93807587	1933	1933	1933	1933	0
194	20231103	155300	93807587	1933	1933	1933	1933	0
195	20231103	155200	93807587	1933	1933	1933	1933	0
196	20231103	155100	93807587	1933	1933	1933	1933	0
197	20231103	155000	93807587	1933	1933	1933	1933	0
198	20231103	154900	93807587	1933	1933	1933	1933	0
199	20231103	154800	93807587	1933	1933	1933	1933	0
200	20231103	154700	93807587	1933	1933	1933	1933	0
201	20231103	154600	93807587	1933	1933	1933	1933	0
202	20231103	154500	93807587	1933	1933	1933	1933	0
203	20231103	154400	93807587	1933	1933	1933	1933	0
204	20231103	154300	93807587	1933	1933	1933	1933	0
205	20231103	154200	93807587	1933	1933	1933	1933	0
206	20231103	154100	93807587	1933	1933	1933	1933	0
207	20231103	154000	93807587	1933	1933	1933	1933	0
208	20231103	153900	93807587	1933	1933	1933	1933	0
209	20231103	153800	93807587	1933	1933	1933	1933	0
210	20231103	153700	93807587	1933	1933	1933	1933	0
211	20231103	153600	93807587	1933	1933	1933	1933	0
212	20231103	153500	93807587	1933	1933	1933	1933	1042
213	20231103	153400	93807587	1933	1933	1933	1933	0
214	20231103	153300	93807587	1933	1933	1933	1933	0
215	20231103	153200	93807587	1933	1933	1933	1933	0
216	20231103	153100	93807587	1933	1933	1933	1933	0
217	20231103	153000	93807587	1933	1933	1933	1933	1042
218	20231103	152900	91793401	1920	1920	1920	1920	0
219	20231103	152800	91793401	1920	1920	1920	1920	0
220	20231103	152700	91793401	1920	1920	1920	1920	0
221	20231103	152600	91793401	1920	1920	1920	1920	0
222	20231103	152500	91793401	1920	1920	1920	1920	0
223	20231103	152400	91793401	1920	1920	1920	1920	0
224	20231103	152300	91793401	1920	1920	1920	1920	0
225	20231103	152200	91793401	1920	1920	1920	1920	0
226	20231103	152100	91793401	1920	1920	1920	1920	0
227	20231103	152000	91793401	1920	1920	1920	1920	0
228	20231103	151900	91793401	1920	1929	1933	1920	261
229	20231103	151800	91289587	1929	1925	1930	1916	2940
230	20231103	151700	85651871	1931	1931	1931	1931	0
231	20231103	151600	85651871	1931	1925	1931	1925	6
232	20231103	151500	85640315	1931	1931	1931	1931	20
233	20231103	151400	85601695	1931	1931	1931	1931	0
234	20231103	151300	85601695	1931	1931	1931	1931	5
235	20231103	151200	85592040	1925	1925	1925	1925	0
236	20231103	151100	85592040	1925	1931	1931	1925	8
237	20231103	151000	85576622	1931	1931	1931	1931	32
238	20231103	150900	85514830	1931	1931	1931	1931	3
239	20231103	150800	85509037	1930	1930	1930	1930	0
240	20231103	150700	85509037	1930	1930	1930	1930	0
241	20231103	150600	85509037	1930	1930	1930	1930	5
242	20231103	150500	85499387	1930	1930	1930	1930	0
243	20231103	150400	85499387	1930	1930	1930	1930	0
244	20231103	150300	85499387	1930	1930	1930	1930	5
245	20231103	150200	85489737	1930	1930	1930	1930	0
246	20231103	150100	85489737	1930	1930	1930	1930	10
247	20231103	150000	85470437	1930	1930	1930	1930	5
248	20231103	145900	85460787	1930	1930	1930	1930	3
249	20231103	145800	85454997	1930	1930	1930	1930	0
250	20231103	145700	85454997	1930	1930	1930	1930	10
251	20231103	145600	85435697	1930	1930	1930	1930	10
252	20231103	145500	85416397	1931	1931	1931	1931	10
253	20231103	145400	85397087	1931	1931	1931	1931	0
254	20231103	145300	85397087	1931	1931	1931	1931	0
255	20231103	145200	85397087	1931	1931	1931	1931	1
256	20231103	145100	85395156	1931	1931	1931	1931	0
257	20231103	145000	85395156	1931	1931	1931	1931	0
258	20231103	144900	85395156	1931	1931	1931	1931	0
259	20231103	144800	85395156	1931	1931	1931	1931	2
260	20231103	144700	85391294	1931	1931	1931	1931	0
261	20231103	144600	85391294	1931	1930	1931	1930	20
262	20231103	144500	85352691	1931	1931	1931	1931	5
263	20231103	144400	85343036	1933	1933	1933	1933	5
264	20231103	144300	85333371	1933	1933	1933	1933	0
265	20231103	144200	85333371	1933	1933	1933	1933	2
266	20231103	144100	85329505	1933	1933	1933	1933	5
267	20231103	144000	85319840	1933	1933	1933	1933	0
268	20231103	143900	85319840	1933	1933	1933	1933	10
269	20231103	143800	85300510	1933	1933	1933	1933	10
270	20231103	143700	85281180	1933	1933	1933	1933	0
271	20231103	143600	85281180	1933	1934	1935	1933	25
272	20231103	143500	85232835	1934	1934	1934	1934	10
273	20231103	143400	85213495	1935	1935	1935	1935	30
274	20231103	143300	85155445	1935	1935	1935	1935	10
275	20231103	143200	85136095	1936	1936	1936	1936	0
276	20231103	143100	85136095	1936	1935	1936	1935	15
277	20231103	143000	85107065	1936	1936	1936	1936	13
278	20231103	142900	85081897	1936	1930	1936	1930	26
279	20231103	142800	85031639	1930	1925	1930	1925	23
280	20231103	142700	84987269	1930	1930	1930	1930	18
281	20231103	142600	84952529	1930	1930	1930	1930	0
282	20231103	142500	84952529	1930	1930	1930	1930	0
283	20231103	142400	84952529	1930	1930	1930	1930	0
284	20231103	142300	84952529	1930	1930	1930	1930	0
285	20231103	142200	84952529	1930	1930	1930	1930	0
286	20231103	142100	84952529	1930	1930	1930	1930	36
287	20231103	142000	84883049	1930	1930	1930	1930	8
288	20231103	141900	84867609	1930	1932	1932	1930	6
289	20231103	141800	84856027	1936	1936	1936	1936	0
290	20231103	141700	84856027	1936	1936	1936	1936	0
291	20231103	141600	84856027	1936	1936	1936	1936	0
292	20231103	141500	84856027	1936	1936	1936	1936	0
293	20231103	141400	84856027	1936	1936	1936	1936	0
294	20231103	141300	84856027	1936	1936	1936	1936	0
295	20231103	141200	84856027	1936	1936	1936	1936	3
296	20231103	141100	84850219	1936	1936	1936	1936	0
297	20231103	141000	84850219	1936	1936	1936	1936	0
298	20231103	140900	84850219	1936	1936	1936	1936	0
299	20231103	140800	84850219	1936	1936	1936	1936	0
300	20231103	140700	84850219	1936	1936	1936	1936	0
301	20231103	140600	84850219	1936	1936	1936	1936	0
302	20231103	140500	84850219	1936	1936	1936	1936	0
303	20231103	140400	84850219	1936	1936	1936	1936	0
304	20231103	140300	84850219	1936	1936	1936	1936	0
305	20231103	140200	84850219	1936	1936	1936	1936	0
306	20231103	140100	84850219	1936	1936	1936	1936	0
307	20231103	140000	84850219	1936	1936	1936	1936	0
308	20231103	135900	84850219	1936	1936	1936	1936	5
309	20231103	135800	84840539	1936	1936	1936	1936	0
310	20231103	135700	84840539	1936	1936	1936	1936	0
311	20231103	135600	84840539	1936	1936	1936	1936	3
312	20231103	135500	84834731	1936	1936	1936	1936	0
313	20231103	135400	84834731	1936	1936	1936	1936	0
314	20231103	135300	84834731	1936	1936	1936	1936	0
315	20231103	135200	84834731	1936	1936	1936	1936	5
316	20231103	135100	84825051	1936	1935	1936	1935	60
317	20231103	135000	84708943	1935	1935	1935	1935	3
318	20231103	134900	84703138	1935	1935	1935	1935	0
319	20231103	134800	84703138	1935	1935	1935	1935	0
320	20231103	134700	84703138	1935	1935	1935	1935	0
321	20231103	134600	84703138	1935	1935	1935	1935	3
322	20231103	134500	84697333	1935	1935	1935	1935	20
323	20231103	134400	84658633	1935	1935	1935	1935	0
324	20231103	134300	84658633	1935	1935	1935	1935	0
325	20231103	134200	84658633	1935	1935	1935	1935	0
326	20231103	134100	84658633	1935	1935	1935	1935	3
327	20231103	134000	84652828	1934	1934	1934	1934	3
328	20231103	133900	84647026	1934	1934	1934	1934	3
329	20231103	133800	84641224	1933	1934	1934	1933	6
330	20231103	133700	84629623	1934	1934	1934	1934	3
331	20231103	133600	84623821	1933	1933	1933	1933	3
332	20231103	133500	84618022	1933	1933	1933	1933	1
333	20231103	133400	84616089	1933	1933	1933	1933	2
334	20231103	133300	84612223	1933	1931	1933	1931	3
335	20231103	133200	84606426	1929	1929	1929	1929	0
336	20231103	133100	84606426	1929	1928	1929	1928	27
337	20231103	133000	84554353	1928	1929	1930	1928	15
338	20231103	132900	84525414	1930	1930	1930	1930	15
339	20231103	132800	84496464	1932	1932	1932	1932	0
340	20231103	132700	84496464	1932	1932	1932	1932	10
341	20231103	132600	84477144	1932	1932	1932	1932	0
342	20231103	132500	84477144	1932	1932	1932	1932	30
343	20231103	132400	84419184	1933	1933	1933	1933	10
344	20231103	132300	84399854	1933	1933	1933	1933	10
345	20231103	132200	84380524	1933	1933	1933	1933	10
346	20231103	132100	84361194	1933	1933	1933	1933	5
347	20231103	132000	84351529	1929	1929	1929	1929	0
348	20231103	131900	84351529	1929	1929	1929	1929	5
349	20231103	131800	84341884	1929	1929	1929	1929	0
350	20231103	131700	84341884	1929	1929	1929	1929	0
351	20231103	131600	84341884	1929	1928	1929	1928	11
352	20231103	131500	84320666	1929	1929	1929	1929	0
353	20231103	131400	84320666	1929	1929	1929	1929	0
354	20231103	131300	84320666	1929	1929	1929	1929	18
355	20231103	131200	84285944	1929	1929	1929	1929	22
356	20231103	131100	84243506	1929	1929	1929	1929	4
357	20231103	131000	84235790	1929	1929	1929	1929	4
358	20231103	130900	84228074	1926	1921	1926	1918	1333
359	20231103	130800	81670998	1923	1925	1925	1923	30
360	20231103	130700	81613278	1920	1925	1925	1920	827
361	20231103	130600	80024235	1926	1928	1928	1926	23
362	20231103	130500	79979931	1932	1932	1932	1932	5
363	20231103	130400	79970271	1934	1934	1934	1934	5
364	20231103	130300	79960601	1928	1934	1934	1928	4
365	20231103	130200	79952875	1937	1937	1937	1937	0
366	20231103	130100	79952875	1937	1937	1937	1937	0
367	20231103	130000	79952875	1937	1937	1937	1937	0
368	20231103	125900	79952875	1937	1937	1937	1937	0
369	20231103	125800	79952875	1937	1937	1937	1937	5
370	20231103	125700	79943190	1937	1937	1937	1937	0
371	20231103	125600	79943190	1937	1937	1937	1937	5
372	20231103	125500	79933505	1937	1937	1937	1937	5
373	20231103	125400	79923820	1937	1937	1937	1937	0
374	20231103	125300	79923820	1937	1937	1937	1937	8
375	20231103	125200	79908324	1934	1934	1934	1934	43
376	20231103	125100	79825162	1934	1934	1934	1934	4
377	20231103	125000	79817426	1934	1934	1934	1934	0
378	20231103	124900	79817426	1934	1934	1934	1934	20
379	20231103	124800	79778746	1934	1934	1934	1934	0
380	20231103	124700	79778746	1934	1934	1934	1934	0
381	20231103	124600	79778746	1934	1934	1934	1934	0
382	20231103	124500	79778746	1934	1934	1934	1934	33
383	20231103	124400	79714924	1934	1934	1934	1934	8
384	20231103	124300	79699452	1934	1934	1934	1934	20
385	20231103	124200	79660772	1934	1934	1934	1934	4
386	20231103	124100	79653036	1934	1934	1934	1934	10
387	20231103	124000	79633696	1934	1934	1934	1934	4
388	20231103	123900	79625960	1933	1933	1933	1933	0
389	20231103	123800	79625960	1933	1933	1933	1933	0
390	20231103	123700	79625960	1933	1931	1933	1931	122
391	20231103	123600	79390209	1932	1932	1932	1932	1
392	20231103	123500	79388277	1933	1933	1933	1933	0
393	20231103	123400	79388277	1933	1933	1933	1933	10
394	20231103	123300	79368947	1933	1931	1933	1931	55
395	20231103	123200	79262697	1930	1930	1930	1930	16
396	20231103	123100	79231817	1930	1929	1930	1929	94
397	20231103	123000	79050487	1929	1929	1929	1929	90
398	20231103	122900	78876877	1930	1930	1930	1930	4
399	20231103	122800	78869157	1930	1930	1930	1930	0
400	20231103	122700	78869157	1930	1930	1930	1930	24
401	20231103	122600	78822837	1933	1934	1934	1933	23
402	20231103	122500	78778373	1935	1935	1935	1935	0
403	20231103	122400	78778373	1935	1935	1935	1935	0
404	20231103	122300	78778373	1935	1935	1935	1935	21
405	20231103	122200	78737738	1937	1937	1937	1937	5
406	20231103	122100	78728053	1937	1937	1937	1937	0
407	20231103	122000	78728053	1937	1937	1937	1937	0
408	20231103	121900	78728053	1937	1937	1937	1937	5
409	20231103	121800	78718368	1937	1937	1937	1937	3
410	20231103	121700	78712557	1937	1936	1937	1936	20
411	20231103	121600	78673836	1936	1936	1936	1936	0
412	20231103	121500	78673836	1936	1936	1936	1936	0
413	20231103	121400	78673836	1936	1936	1936	1936	30
414	20231103	121300	78615756	1936	1936	1936	1936	0
415	20231103	121200	78615756	1936	1936	1936	1936	1
416	20231103	121100	78613820	1937	1937	1937	1937	0
417	20231103	121000	78613820	1937	1937	1937	1937	0
418	20231103	120900	78613820	1937	1937	1937	1937	0
419	20231103	120800	78613820	1937	1937	1937	1937	0
420	20231103	120700	78613820	1937	1937	1937	1937	5
421	20231103	120600	78604135	1937	1937	1937	1937	10
422	20231103	120500	78584765	1939	1939	1939	1939	13
423	20231103	120400	78559558	1940	1940	1940	1940	0
424	20231103	120300	78559558	1940	1940	1940	1940	3
425	20231103	120200	78553738	1941	1941	1941	1941	0
426	20231103	120100	78553738	1941	1940	1941	1939	27
427	20231103	120000	78501372	1941	1941	1941	1941	8
428	20231103	115900	78485844	1941	1941	1941	1941	0
429	20231103	115800	78485844	1941	1941	1941	1941	6
430	20231103	115700	78474198	1941	1941	1941	1941	8
431	20231103	115600	78458670	1941	1941	1941	1939	19
432	20231103	115500	78421811	1941	1941	1941	1941	3
433	20231103	115400	78415988	1941	1940	1941	1940	9
434	20231103	115300	78398523	1940	1939	1940	1939	4
435	20231103	115200	78390765	1939	1939	1939	1939	37
436	20231103	115100	78319022	1939	1940	1940	1939	77
437	20231103	115000	78169652	1940	1940	1940	1940	41
438	20231103	114900	78090112	1940	1940	1940	1940	1
439	20231103	114800	78088172	1940	1940	1940	1940	2
440	20231103	114700	78084292	1940	1940	1940	1940	1
441	20231103	114600	78082352	1933	1941	1941	1930	4
442	20231103	114500	78074618	1942	1930	1942	1930	5
443	20231103	114400	78064944	1942	1931	1942	1931	4
444	20231103	114300	78057187	1942	1933	1942	1930	7
445	20231103	114200	78043635	1942	1930	1943	1930	130
446	20231103	114100	77792100	1929	1929	1929	1929	0
447	20231103	114000	77792100	1929	1929	1929	1929	1
448	20231103	113900	77790171	1929	1923	1929	1923	6
449	20231103	113800	77778625	1923	1923	1923	1923	27
450	20231103	113700	77726704	1923	1923	1923	1923	98
451	20231103	113600	77538250	1923	1924	1924	1923	81
452	20231103	113500	77382485	1926	1923	1929	1923	15
453	20231103	113400	77353630	1922	1923	1923	1922	26
454	20231103	113300	77303634	1923	1923	1923	1923	53
455	20231103	113200	77201715	1922	1925	1925	1922	15
456	20231103	113100	77172865	1930	1930	1930	1930	0
457	20231103	113000	77172865	1930	1930	1930	1930	0
458	20231103	112900	77172865	1930	1930	1930	1930	0
459	20231103	112800	77172865	1930	1930	1930	1930	0
460	20231103	112700	77172865	1930	1930	1930	1930	18
461	20231103	112600	77138125	1930	1930	1930	1930	54
462	20231103	112500	77033905	1930	1930	1930	1929	162
463	20231103	112400	76721255	1927	1927	1927	1927	0
464	20231103	112300	76721255	1927	1927	1927	1927	0
465	20231103	112200	76721255	1927	1927	1927	1927	95
466	20231103	112100	76538190	1933	1931	1933	1931	30
467	20231103	112000	76480209	1927	1927	1927	1927	1
468	20231103	111900	76478282	1925	1928	1928	1925	2
469	20231103	111800	76474429	1932	1928	1932	1925	18
470	20231103	111700	76439687	1931	1931	1931	1931	0
471	20231103	111600	76439687	1931	1927	1932	1927	21
472	20231103	111500	76399183	1928	1928	1932	1928	21
473	20231103	111400	76358688	1931	1931	1931	1931	2
474	20231103	111300	76354826	1930	1930	1930	1930	1
475	20231103	111200	76352896	1932	1930	1932	1930	14
476	20231103	111100	76325862	1933	1933	1933	1933	0
477	20231103	111000	76325862	1933	1933	1933	1933	0
478	20231103	110900	76325862	1933	1932	1933	1932	6
479	20231103	110800	76314268	1932	1929	1932	1929	22
480	20231103	110700	76271810	1927	1927	1927	1927	16
481	20231103	110600	76240978	1932	1932	1932	1932	104
482	20231103	110500	76040050	1932	1932	1932	1932	0
483	20231103	110400	76040050	1932	1932	1932	1932	0
484	20231103	110300	76040050	1932	1932	1932	1932	12
485	20231103	110200	76016866	1932	1932	1932	1932	0
486	20231103	110100	76016866	1932	1932	1932	1932	16
487	20231103	110000	75985954	1932	1932	1932	1932	0
488	20231103	105900	75985954	1932	1932	1932	1932	0
489	20231103	105800	75985954	1932	1932	1932	1932	0
490	20231103	105700	75985954	1932	1932	1932	1932	0
491	20231103	105600	75985954	1932	1932	1932	1932	0
492	20231103	105500	75985954	1932	1932	1932	1932	0
493	20231103	105400	75985954	1932	1932	1932	1932	0
494	20231103	105300	75985954	1932	1932	1932	1932	0
495	20231103	105200	75985954	1932	1932	1932	1932	0
496	20231103	105100	75985954	1932	1932	1932	1932	0
497	20231103	105000	75985954	1932	1932	1932	1932	0
498	20231103	104900	75985954	1932	1932	1932	1932	0
499	20231103	104800	75985954	1932	1931	1932	1931	29
500	20231103	104700	75929937	1931	1931	1931	1931	0
501	20231103	104600	75929937	1931	1931	1931	1931	0
502	20231103	104500	75929937	1931	1931	1931	1931	1
503	20231103	104400	75928006	1930	1934	1935	1930	6
504	20231103	104300	75916410	1934	1934	1934	1934	0
505	20231103	104200	75916410	1934	1933	1934	1933	2
506	20231103	104100	75912543	1936	1936	1936	1936	4
507	20231103	104000	75904799	1925	1935	1935	1925	42
508	20231103	103900	75823765	1937	1935	1937	1935	4
509	20231103	103800	75816019	1937	1937	1937	1937	0
510	20231103	103700	75816019	1937	1935	1937	1935	2
511	20231103	103600	75812147	1937	1937	1937	1937	0
512	20231103	103500	75812147	1937	1937	1937	1937	1
513	20231103	103400	75810210	1936	1936	1936	1936	0
514	20231103	103300	75810210	1936	1936	1936	1936	0
515	20231103	103200	75810210	1936	1936	1936	1936	0
516	20231103	103100	75810210	1936	1936	1936	1936	1
517	20231103	103000	75808274	1936	1935	1936	1935	7
518	20231103	102900	75794728	1935	1935	1935	1935	1
519	20231103	102800	75792793	1935	1935	1935	1935	0
520	20231103	102700	75792793	1935	1935	1935	1935	0
521	20231103	102600	75792793	1935	1935	1935	1935	0
522	20231103	102500	75792793	1935	1932	1935	1931	10
523	20231103	102400	75773463	1935	1929	1935	1929	15
524	20231103	102300	75744484	1929	1929	1929	1929	5
525	20231103	102200	75734839	1930	1930	1930	1930	5
526	20231103	102100	75725189	1939	1939	1939	1939	3
527	20231103	102000	75719372	1939	1939	1939	1939	0
528	20231103	101900	75719372	1939	1925	1939	1925	6
529	20231103	101800	75707752	1956	1956	1956	1956	0
530	20231103	101700	75707752	1956	1932	1956	1932	81
531	20231103	101600	75550640	1932	1929	1932	1929	22
532	20231103	101500	75508196	1929	1929	1929	1929	5
533	20231103	101400	75498551	1920	1920	1920	1920	0
534	20231103	101300	75498551	1920	1920	1920	1920	628
535	20231103	101200	74292791	1920	1920	1920	1920	3
536	20231103	101100	74287031	1920	1920	1920	1920	0
537	20231103	101000	74287031	1920	1920	1920	1920	18
538	20231103	100900	74252471	1919	1919	1919	1919	4
539	20231103	100800	74244795	1920	1920	1920	1920	18
540	20231103	100700	74210235	1920	1920	1920	1920	44
541	20231103	100600	74125755	1920	1920	1920	1920	68
542	20231103	100500	73995195	1919	1919	1919	1919	0
543	20231103	100400	73995195	1919	1920	1920	1919	71
544	20231103	100300	73858928	1920	1920	1920	1920	52
545	20231103	100200	73759088	1919	1919	1920	1919	48
546	20231103	100100	73666958	1919	1919	1919	1919	23
547	20231103	100000	73622821	1919	1919	1920	1916	1245
548	20231103	095900	71236480	1919	1924	1924	1919	223
549	20231103	095800	70807972	1924	1924	1924	1924	0
550	20231103	095700	70807972	1924	1924	1924	1924	18
551	20231103	095600	70773340	1922	1922	1922	1922	7
552	20231103	095500	70759886	1924	1925	1925	1924	11
553	20231103	095400	70738719	1929	1929	1929	1929	11
554	20231103	095300	70717500	1929	1929	1929	1929	6
555	20231103	095200	70705926	1929	1929	1929	1929	0
556	20231103	095100	70705926	1929	1929	1929	1929	4
557	20231103	095000	70698210	1929	1929	1929	1929	5
558	20231103	094900	70688565	1929	1929	1929	1929	8
559	20231103	094800	70673133	1929	1929	1929	1929	6
560	20231103	094700	70661559	1929	1929	1929	1929	5
561	20231103	094600	70651914	1929	1929	1929	1929	4
562	20231103	094500	70644198	1926	1926	1926	1926	52
563	20231103	094400	70544046	1926	1923	1926	1923	36
564	20231103	094300	70474758	1923	1923	1923	1923	872
565	20231103	094200	68797902	1924	1924	1924	1924	12
566	20231103	094100	68774814	1923	1923	1923	1923	124
567	20231103	094000	68536362	1923	1922	1923	1919	42
568	20231103	093900	68455724	1929	1929	1929	1929	4
569	20231103	093800	68448008	1929	1929	1929	1929	0
570	20231103	093700	68448008	1929	1929	1929	1929	0
571	20231103	093600	68448008	1929	1929	1929	1929	0
572	20231103	093500	68448008	1929	1929	1929	1929	1
573	20231103	093400	68446079	1929	1925	1929	1923	24
574	20231103	093300	68399859	1925	1922	1928	1922	72
575	20231103	093200	68261370	1922	1917	1922	1917	938
576	20231103	093100	66463184	1917	1924	1924	1916	363
577	20231103	093000	65767028	1920	1928	1928	1920	714
578	20231103	092900	64395154	1929	1926	1929	1925	115
579	20231103	092800	64173743	1926	1925	1926	1925	38
580	20231103	092700	64100585	1930	1930	1930	1930	0
581	20231103	092600	64100585	1930	1930	1930	1930	0
582	20231103	092500	64100585	1930	1930	1930	1930	0
583	20231103	092400	64100585	1930	1930	1930	1930	0
584	20231103	092300	64100585	1930	1930	1930	1930	18
585	20231103	092200	64065845	1930	1930	1930	1930	4
586	20231103	092100	64058125	1932	1931	1932	1931	42
587	20231103	092000	63976993	1931	1931	1931	1931	0
588	20231103	091900	63976993	1931	1923	1931	1921	625
589	20231103	091800	62776140	1923	1929	1929	1923	35
590	20231103	091700	62708757	1921	1926	1929	1921	2163
591	20231103	091600	58551033	1933	1933	1933	1933	18
592	20231103	091500	58516239	1933	1933	1933	1933	0
593	20231103	091400	58516239	1933	1933	1933	1933	36
594	20231103	091300	58446651	1925	1924	1925	1924	70
595	20231103	091200	58311916	1926	1930	1934	1926	84
596	20231103	091100	58149800	1934	1934	1934	1934	54
597	20231103	091000	58045364	1923	1927	1935	1922	2483
598	20231103	090900	53265188	1928	1934	1937	1928	315
599	20231103	090800	52656782	1936	1936	1936	1931	183
600	20231103	090700	52303051	1932	1938	1938	1931	836
601	20231103	090600	50688039	1938	1936	1944	1936	212
602	20231103	090500	50277145	1947	1935	1955	1929	763
603	20231103	090400	48803798	1936	1937	1946	1936	162
604	20231103	090300	48489230	1941	1938	1943	1938	54
605	20231103	090200	48384434	1929	1947	1947	1929	1435
606	20231103	090100	45608787	1950	1947	1950	1946	136
607	20231103	090000	45343905	1977	1938	1977	1938	23396