KissMeData/024890/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	190700	84038015	1926	1926	1926	1926	1000
3	20231103	190600	84038015	1926	1926	1926	1926	0
4	20231103	190500	84038015	1926	1926	1926	1926	0
5	20231103	190400	84038015	1926	1926	1926	1926	0
6	20231103	190300	84038015	1926	1926	1926	1926	0
7	20231103	190200	84038015	1926	1926	1926	1926	0
8	20231103	190100	84038015	1926	1926	1926	1926	0
9	20231103	190000	84038015	1926	1926	1926	1926	0
10	20231103	185900	84038015	1926	1926	1926	1926	0
11	20231103	185800	84038015	1926	1926	1926	1926	0
12	20231103	185700	84038015	1926	1926	1926	1926	0
13	20231103	185600	84038015	1926	1926	1926	1926	0
14	20231103	185500	84038015	1926	1926	1926	1926	0
15	20231103	185400	84038015	1926	1926	1926	1926	0
16	20231103	185300	84038015	1926	1926	1926	1926	0
17	20231103	185200	84038015	1926	1926	1926	1926	0
18	20231103	185100	84038015	1926	1926	1926	1926	0
19	20231103	185000	84038015	1926	1926	1926	1926	0
20	20231103	184900	84038015	1926	1926	1926	1926	0
21	20231103	184800	84038015	1926	1926	1926	1926	0
22	20231103	184700	84038015	1926	1926	1926	1926	0
23	20231103	184600	84038015	1926	1926	1926	1926	0
24	20231103	184500	84038015	1926	1926	1926	1926	0
25	20231103	184400	84038015	1926	1926	1926	1926	0
26	20231103	184300	84038015	1926	1926	1926	1926	0
27	20231103	184200	84038015	1926	1926	1926	1926	0
28	20231103	184100	84038015	1926	1926	1926	1926	0
29	20231103	184000	84038015	1926	1926	1926	1926	0
30	20231103	183900	84038015	1926	1926	1926	1926	0
31	20231103	183800	84038015	1926	1926	1926	1926	0
32	20231103	183700	84038015	1926	1926	1926	1926	1000
33	20231103	183600	84038015	1926	1926	1926	1926	0
34	20231103	183500	84038015	1926	1926	1926	1926	0
35	20231103	183400	84038015	1926	1926	1926	1926	0
36	20231103	183300	84038015	1926	1926	1926	1926	0
37	20231103	183200	84038015	1926	1926	1926	1926	0
38	20231103	183100	84038015	1926	1926	1926	1926	0
39	20231103	183000	84038015	1926	1926	1926	1926	0
40	20231103	182900	84038015	1926	1926	1926	1926	0
41	20231103	182800	84038015	1926	1926	1926	1926	0
42	20231103	182700	84038015	1926	1926	1926	1926	0
43	20231103	182600	84038015	1926	1926	1926	1926	0
44	20231103	182500	84038015	1926	1926	1926	1926	0
45	20231103	182400	84038015	1926	1926	1926	1926	0
46	20231103	182300	84038015	1926	1926	1926	1926	0
47	20231103	182200	84038015	1926	1926	1926	1926	0
48	20231103	182100	84038015	1926	1926	1926	1926	0
49	20231103	182000	84038015	1926	1926	1926	1926	0
50	20231103	181900	84038015	1926	1926	1926	1926	0
51	20231103	181800	84038015	1926	1926	1926	1926	0
52	20231103	181700	84038015	1926	1926	1926	1926	0
53	20231103	181600	84038015	1926	1926	1926	1926	0
54	20231103	181500	84038015	1926	1926	1926	1926	0
55	20231103	181400	84038015	1926	1926	1926	1926	0
56	20231103	181300	84038015	1926	1926	1926	1926	0
57	20231103	181200	84038015	1926	1926	1926	1926	0
58	20231103	181100	84038015	1926	1926	1926	1926	0
59	20231103	181000	84038015	1926	1926	1926	1926	0
60	20231103	180900	84038015	1926	1926	1926	1926	0
61	20231103	180800	84038015	1926	1926	1926	1926	0
62	20231103	180700	84038015	1926	1926	1926	1926	1000
63	20231103	180600	84038015	1926	1926	1926	1926	0
64	20231103	180500	84038015	1926	1926	1926	1926	0
65	20231103	180400	84038015	1926	1926	1926	1926	0
66	20231103	180300	84038015	1926	1926	1926	1926	0
67	20231103	180200	84038015	1926	1926	1926	1926	0
68	20231103	180100	84038015	1926	1926	1926	1926	0
69	20231103	180000	84038015	1926	1926	1926	1926	0
70	20231103	175900	84038015	1926	1926	1926	1926	0
71	20231103	175800	84038015	1926	1926	1926	1926	0
72	20231103	175700	84038015	1926	1926	1926	1926	0
73	20231103	175600	84038015	1926	1926	1926	1926	0
74	20231103	175500	84038015	1926	1926	1926	1926	0
75	20231103	175400	84038015	1926	1926	1926	1926	0
76	20231103	175300	84038015	1926	1926	1926	1926	0
77	20231103	175200	84038015	1926	1926	1926	1926	0
78	20231103	175100	84038015	1926	1926	1926	1926	0
79	20231103	175000	84038015	1926	1926	1926	1926	0
80	20231103	174900	84038015	1926	1926	1926	1926	0
81	20231103	174800	84038015	1926	1926	1926	1926	0
82	20231103	174700	84038015	1926	1926	1926	1926	0
83	20231103	174600	84038015	1926	1926	1926	1926	0
84	20231103	174500	84038015	1926	1926	1926	1926	0
85	20231103	174400	84038015	1926	1926	1926	1926	0
86	20231103	174300	84038015	1926	1926	1926	1926	0
87	20231103	174200	84038015	1926	1926	1926	1926	0
88	20231103	174100	84038015	1926	1926	1926	1926	0
89	20231103	174000	84038015	1926	1926	1926	1926	0
90	20231103	173900	84038015	1926	1926	1926	1926	0
91	20231103	173800	84038015	1926	1926	1926	1926	0
92	20231103	173700	84038015	1926	1926	1926	1926	1000
93	20231103	173600	84038015	1926	1926	1926	1926	0
94	20231103	173500	84038015	1926	1926	1926	1926	0
95	20231103	173400	84038015	1926	1926	1926	1926	0
96	20231103	173300	84038015	1926	1926	1926	1926	0
97	20231103	173200	84038015	1926	1926	1926	1926	0
98	20231103	173100	84038015	1926	1926	1926	1926	0
99	20231103	173000	84038015	1926	1926	1926	1926	0
100	20231103	172900	84038015	1926	1926	1926	1926	0
101	20231103	172800	84038015	1926	1926	1926	1926	0
102	20231103	172700	84038015	1926	1926	1926	1926	0
103	20231103	172600	84038015	1926	1926	1926	1926	0
104	20231103	172500	84038015	1926	1926	1926	1926	0
105	20231103	172400	84038015	1926	1926	1926	1926	0
106	20231103	172300	84038015	1926	1926	1926	1926	0
107	20231103	172200	84038015	1926	1926	1926	1926	0
108	20231103	172100	84038015	1926	1926	1926	1926	0
109	20231103	172000	84038015	1926	1926	1926	1926	0
110	20231103	171900	84038015	1926	1926	1926	1926	0
111	20231103	171800	84038015	1926	1926	1926	1926	0
112	20231103	171700	84038015	1926	1926	1926	1926	0
113	20231103	171600	84038015	1926	1926	1926	1926	0
114	20231103	171500	84038015	1926	1926	1926	1926	0
115	20231103	171400	84038015	1926	1926	1926	1926	0
116	20231103	171300	84038015	1926	1926	1926	1926	0
117	20231103	171200	84038015	1926	1926	1926	1926	0
118	20231103	171100	84038015	1926	1926	1926	1926	0
119	20231103	171000	84038015	1926	1926	1926	1926	0
120	20231103	170900	84038015	1926	1926	1926	1926	0
121	20231103	170800	84038015	1926	1926	1926	1926	0
122	20231103	170700	84038015	1926	1926	1926	1926	1000
123	20231103	170600	84038015	1926	1926	1926	1926	0
124	20231103	170500	84038015	1926	1926	1926	1926	0
125	20231103	170400	84038015	1926	1926	1926	1926	0
126	20231103	170300	84038015	1926	1926	1926	1926	0
127	20231103	170200	84038015	1926	1926	1926	1926	0
128	20231103	170100	84038015	1926	1926	1926	1926	0
129	20231103	170000	84038015	1926	1926	1926	1926	0
130	20231103	165900	84038015	1926	1926	1926	1926	0
131	20231103	165800	84038015	1926	1926	1926	1926	0
132	20231103	165700	84038015	1926	1926	1926	1926	0
133	20231103	165600	84038015	1926	1926	1926	1926	0
134	20231103	165500	84038015	1926	1926	1926	1926	0
135	20231103	165400	84038015	1926	1926	1926	1926	0
136	20231103	165300	84038015	1926	1926	1926	1926	0
137	20231103	165200	84038015	1926	1926	1926	1926	0
138	20231103	165100	84038015	1926	1926	1926	1926	0
139	20231103	165000	84038015	1926	1926	1926	1926	0
140	20231103	164900	84038015	1926	1926	1926	1926	0
141	20231103	164800	84038015	1926	1926	1926	1926	0
142	20231103	164700	84038015	1926	1926	1926	1926	0
143	20231103	164600	84038015	1926	1926	1926	1926	0
144	20231103	164500	84038015	1926	1926	1926	1926	0
145	20231103	164400	84038015	1926	1926	1926	1926	0
146	20231103	164300	84038015	1926	1926	1926	1926	0
147	20231103	164200	84038015	1926	1926	1926	1926	0
148	20231103	164100	84038015	1926	1926	1926	1926	0
149	20231103	164000	84038015	1926	1926	1926	1926	0
150	20231103	163900	84038015	1926	1926	1926	1926	0
151	20231103	163800	84038015	1926	1926	1926	1926	0
152	20231103	163700	84038015	1926	1926	1926	1926	1000
153	20231103	163600	84038015	1926	1926	1926	1926	0
154	20231103	163500	84038015	1926	1926	1926	1926	0
155	20231103	163400	84038015	1926	1926	1926	1926	0
156	20231103	163300	84038015	1926	1926	1926	1926	0
157	20231103	163200	84038015	1926	1926	1926	1926	0
158	20231103	163100	84038015	1926	1926	1926	1926	0
159	20231103	163000	84038015	1926	1926	1926	1926	0
160	20231103	162900	84038015	1926	1926	1926	1926	0
161	20231103	162800	84038015	1926	1926	1926	1926	0
162	20231103	162700	84038015	1926	1926	1926	1926	0
163	20231103	162600	84038015	1926	1926	1926	1926	0
164	20231103	162500	84038015	1926	1926	1926	1926	0
165	20231103	162400	84038015	1926	1926	1926	1926	0
166	20231103	162300	84038015	1926	1926	1926	1926	0
167	20231103	162200	84038015	1926	1926	1926	1926	0
168	20231103	162100	84038015	1926	1926	1926	1926	0
169	20231103	162000	84038015	1926	1926	1926	1926	0
170	20231103	161900	84038015	1926	1926	1926	1926	0
171	20231103	161800	84038015	1926	1926	1926	1926	0
172	20231103	161700	84038015	1926	1926	1926	1926	0
173	20231103	161600	84038015	1926	1926	1926	1926	0
174	20231103	161500	84038015	1926	1926	1926	1926	0
175	20231103	161400	84038015	1926	1926	1926	1926	0
176	20231103	161300	84038015	1926	1926	1926	1926	0
177	20231103	161200	84038015	1926	1926	1926	1926	0
178	20231103	161100	84038015	1926	1926	1926	1926	0
179	20231103	161000	84038015	1926	1926	1926	1926	0
180	20231103	160900	84038015	1926	1926	1926	1926	0
181	20231103	160800	84038015	1926	1926	1926	1926	0
182	20231103	160700	84038015	1926	1926	1926	1926	1000
183	20231103	160600	84038015	1926	1926	1926	1926	0
184	20231103	160500	84038015	1926	1926	1926	1926	0
185	20231103	160400	84038015	1926	1926	1926	1926	0
186	20231103	160300	84038015	1926	1926	1926	1926	0
187	20231103	160200	84038015	1926	1926	1926	1926	0
188	20231103	160100	84038015	1926	1926	1926	1926	0
189	20231103	160000	84038015	1926	1926	1926	1926	0
190	20231103	155900	84038015	1926	1926	1926	1926	0
191	20231103	155800	84038015	1926	1926	1926	1926	0
192	20231103	155700	84038015	1926	1926	1926	1926	0
193	20231103	155600	84038015	1926	1926	1926	1926	0
194	20231103	155500	84038015	1926	1926	1926	1926	0
195	20231103	155400	84038015	1926	1926	1926	1926	0
196	20231103	155300	84038015	1926	1926	1926	1926	0
197	20231103	155200	84038015	1926	1926	1926	1926	0
198	20231103	155100	84038015	1926	1926	1926	1926	0
199	20231103	155000	84038015	1926	1926	1926	1926	0
200	20231103	154900	84038015	1926	1926	1926	1926	0
201	20231103	154800	84038015	1926	1926	1926	1926	0
202	20231103	154700	84038015	1926	1926	1926	1926	0
203	20231103	154600	84038015	1926	1926	1926	1926	0
204	20231103	154500	84038015	1926	1926	1926	1926	0
205	20231103	154400	84038015	1926	1926	1926	1926	0
206	20231103	154300	84038015	1926	1926	1926	1926	0
207	20231103	154200	84038015	1926	1926	1926	1926	0
208	20231103	154100	84038015	1926	1926	1926	1926	0
209	20231103	154000	84038015	1926	1926	1926	1926	0
210	20231103	153900	84038015	1926	1926	1926	1926	0
211	20231103	153800	84038015	1926	1926	1926	1926	0
212	20231103	153700	84038015	1926	1926	1926	1926	1000
213	20231103	153600	84038015	1926	1926	1926	1926	0
214	20231103	153500	84038015	1926	1926	1926	1926	0
215	20231103	153400	84038015	1926	1926	1926	1926	0
216	20231103	153300	84038015	1926	1926	1926	1926	0
217	20231103	153200	84038015	1926	1926	1926	1926	0
218	20231103	153100	84038015	1926	1926	1926	1926	0
219	20231103	153000	84038015	1926	1926	1926	1926	1000
220	20231103	152900	82112015	1927	1927	1927	1927	0
221	20231103	152800	82112015	1927	1927	1927	1927	0
222	20231103	152700	82112015	1927	1927	1927	1927	0
223	20231103	152600	82112015	1927	1927	1927	1927	0
224	20231103	152500	82112015	1927	1927	1927	1927	0
225	20231103	152400	82112015	1927	1927	1927	1927	0
226	20231103	152300	82112015	1927	1927	1927	1927	0
227	20231103	152200	82112015	1927	1927	1927	1927	0
228	20231103	152100	82112015	1927	1927	1927	1927	0
229	20231103	152000	82112015	1927	1927	1927	1927	0
230	20231103	151900	82112015	1927	1930	1930	1927	74
231	20231103	151800	81969198	1930	1927	1930	1927	2
232	20231103	151700	81965341	1930	1930	1930	1930	250
233	20231103	151600	81482841	1930	1930	1930	1930	0
234	20231103	151500	81482841	1930	1930	1930	1930	0
235	20231103	151400	81482841	1930	1930	1930	1930	0
236	20231103	151300	81482841	1930	1930	1930	1930	73
237	20231103	151200	81341951	1930	1930	1930	1930	0
238	20231103	151100	81341951	1930	1930	1930	1930	0
239	20231103	151000	81341951	1930	1930	1930	1930	1
240	20231103	150900	81340021	1925	1925	1925	1925	0
241	20231103	150800	81340021	1925	1925	1925	1925	0
242	20231103	150700	81340021	1925	1925	1925	1925	0
243	20231103	150600	81340021	1925	1925	1925	1925	0
244	20231103	150500	81340021	1925	1925	1925	1925	0
245	20231103	150400	81340021	1925	1926	1926	1925	61
246	20231103	150300	81222595	1930	1930	1930	1930	0
247	20231103	150200	81222595	1930	1930	1930	1930	343
248	20231103	150100	80560605	1930	1930	1930	1930	0
249	20231103	150000	80560605	1930	1930	1930	1930	0
250	20231103	145900	80560605	1930	1930	1930	1930	0
251	20231103	145800	80560605	1930	1930	1930	1930	265
252	20231103	145700	80049155	1930	1930	1930	1930	692
253	20231103	145600	78713595	1930	1930	1930	1930	0
254	20231103	145500	78713595	1930	1930	1930	1930	0
255	20231103	145400	78713595	1930	1930	1930	1930	0
256	20231103	145300	78713595	1930	1930	1930	1930	0
257	20231103	145200	78713595	1930	1930	1930	1930	0
258	20231103	145100	78713595	1930	1930	1930	1930	0
259	20231103	145000	78713595	1930	1930	1930	1930	68
260	20231103	144900	78582355	1930	1930	1930	1930	70
261	20231103	144800	78447255	1930	1929	1930	1928	922
262	20231103	144700	76667802	1929	1929	1929	1929	0
263	20231103	144600	76667802	1929	1929	1929	1929	1
264	20231103	144500	76665873	1928	1928	1928	1928	3
265	20231103	144400	76660089	1925	1930	1930	1925	166
266	20231103	144300	76340532	1926	1926	1926	1926	1
267	20231103	144200	76338606	1925	1925	1925	1925	20
268	20231103	144100	76300106	1930	1930	1930	1930	50
269	20231103	144000	76203606	1930	1930	1930	1930	0
270	20231103	143900	76203606	1930	1927	1930	1927	8
271	20231103	143800	76188187	1925	1925	1925	1925	0
272	20231103	143700	76188187	1925	1925	1925	1925	0
273	20231103	143600	76188187	1925	1925	1925	1925	0
274	20231103	143500	76188187	1925	1925	1925	1925	0
275	20231103	143400	76188187	1925	1925	1925	1925	0
276	20231103	143300	76188187	1925	1925	1925	1925	142
277	20231103	143200	75914837	1926	1926	1926	1926	0
278	20231103	143100	75914837	1926	1926	1926	1926	0
279	20231103	143000	75914837	1926	1926	1926	1926	0
280	20231103	142900	75914837	1926	1926	1926	1926	0
281	20231103	142800	75914837	1926	1926	1926	1926	6
282	20231103	142700	75903281	1926	1927	1927	1926	399
283	20231103	142600	75134520	1932	1932	1932	1932	0
284	20231103	142500	75134520	1932	1932	1932	1932	0
285	20231103	142400	75134520	1932	1932	1932	1932	0
286	20231103	142300	75134520	1932	1932	1932	1932	0
287	20231103	142200	75134520	1932	1932	1932	1932	0
288	20231103	142100	75134520	1932	1932	1932	1932	0
289	20231103	142000	75134520	1932	1932	1932	1932	69
290	20231103	141900	75001212	1932	1927	1932	1927	100
291	20231103	141800	74808312	1932	1932	1932	1932	0
292	20231103	141700	74808312	1932	1932	1932	1932	0
293	20231103	141600	74808312	1932	1932	1932	1932	0
294	20231103	141500	74808312	1932	1932	1932	1932	0
295	20231103	141400	74808312	1932	1932	1932	1932	0
296	20231103	141300	74808312	1932	1932	1932	1932	0
297	20231103	141200	74808312	1932	1932	1932	1932	0
298	20231103	141100	74808312	1932	1932	1932	1932	0
299	20231103	141000	74808312	1932	1932	1932	1932	0
300	20231103	140900	74808312	1932	1932	1932	1932	318
301	20231103	140800	74193936	1932	1932	1932	1932	0
302	20231103	140700	74193936	1932	1932	1932	1932	0
303	20231103	140600	74193936	1932	1932	1932	1932	0
304	20231103	140500	74193936	1932	1932	1932	1932	0
305	20231103	140400	74193936	1932	1932	1932	1932	1
306	20231103	140300	74192004	1932	1932	1932	1932	0
307	20231103	140200	74192004	1932	1932	1932	1932	0
308	20231103	140100	74192004	1932	1932	1932	1932	0
309	20231103	140000	74192004	1932	1932	1932	1932	0
310	20231103	135900	74192004	1932	1932	1932	1932	0
311	20231103	135800	74192004	1932	1932	1932	1932	473
312	20231103	135700	73278168	1925	1925	1925	1925	0
313	20231103	135600	73278168	1925	1925	1925	1925	0
314	20231103	135500	73278168	1925	1925	1925	1925	98
315	20231103	135400	73089518	1925	1925	1925	1925	0
316	20231103	135300	73089518	1925	1925	1925	1925	0
317	20231103	135200	73089518	1925	1925	1925	1925	0
318	20231103	135100	73089518	1925	1925	1925	1925	0
319	20231103	135000	73089518	1925	1925	1925	1925	0
320	20231103	134900	73089518	1925	1925	1925	1925	0
321	20231103	134800	73089518	1925	1925	1925	1925	0
322	20231103	134700	73089518	1925	1925	1925	1925	0
323	20231103	134600	73089518	1925	1925	1925	1925	0
324	20231103	134500	73089518	1925	1925	1925	1925	0
325	20231103	134400	73089518	1925	1925	1925	1925	0
326	20231103	134300	73089518	1925	1925	1925	1925	1
327	20231103	134200	73087593	1934	1934	1934	1934	0
328	20231103	134100	73087593	1934	1934	1934	1934	0
329	20231103	134000	73087593	1934	1934	1934	1934	0
330	20231103	133900	73087593	1934	1934	1934	1934	0
331	20231103	133800	73087593	1934	1934	1934	1934	0
332	20231103	133700	73087593	1934	1934	1934	1934	0
333	20231103	133600	73087593	1934	1934	1934	1934	0
334	20231103	133500	73087593	1934	1934	1934	1934	0
335	20231103	133400	73087593	1934	1934	1934	1934	0
336	20231103	133300	73087593	1934	1934	1934	1934	0
337	20231103	133200	73087593	1934	1934	1934	1934	0
338	20231103	133100	73087593	1934	1934	1934	1934	0
339	20231103	133000	73087593	1934	1934	1934	1934	0
340	20231103	132900	73087593	1934	1934	1934	1934	0
341	20231103	132800	73087593	1934	1934	1934	1934	0
342	20231103	132700	73087593	1934	1934	1934	1934	0
343	20231103	132600	73087593	1934	1934	1934	1934	0
344	20231103	132500	73087593	1934	1934	1934	1934	0
345	20231103	132400	73087593	1934	1934	1934	1934	0
346	20231103	132300	73087593	1934	1934	1934	1934	0
347	20231103	132200	73087593	1934	1934	1934	1934	0
348	20231103	132100	73087593	1934	1934	1934	1934	0
349	20231103	132000	73087593	1934	1934	1934	1934	0
350	20231103	131900	73087593	1934	1934	1934	1934	0
351	20231103	131800	73087593	1934	1934	1934	1934	1
352	20231103	131700	73085659	1924	1924	1924	1924	0
353	20231103	131600	73085659	1924	1924	1924	1924	0
354	20231103	131500	73085659	1924	1924	1924	1924	0
355	20231103	131400	73085659	1924	1924	1924	1924	0
356	20231103	131300	73085659	1924	1924	1924	1924	0
357	20231103	131200	73085659	1924	1924	1924	1924	0
358	20231103	131100	73085659	1924	1924	1924	1924	0
359	20231103	131000	73085659	1924	1924	1924	1924	0
360	20231103	130900	73085659	1924	1924	1924	1924	10
361	20231103	130800	73066419	1925	1925	1925	1925	0
362	20231103	130700	73066419	1925	1925	1925	1925	0
363	20231103	130600	73066419	1925	1925	1925	1925	0
364	20231103	130500	73066419	1925	1925	1925	1925	0
365	20231103	130400	73066419	1925	1925	1925	1925	701
366	20231103	130300	71716994	1926	1926	1926	1926	0
367	20231103	130200	71716994	1926	1926	1926	1926	45
368	20231103	130100	71630324	1935	1935	1935	1935	0
369	20231103	130000	71630324	1935	1936	1936	1935	56
370	20231103	125900	71521959	1932	1932	1932	1932	0
371	20231103	125800	71521959	1932	1932	1932	1932	0
372	20231103	125700	71521959	1932	1932	1932	1932	0
373	20231103	125600	71521959	1932	1932	1932	1932	0
374	20231103	125500	71521959	1932	1932	1932	1932	0
375	20231103	125400	71521959	1932	1932	1932	1932	0
376	20231103	125300	71521959	1932	1932	1932	1932	1
377	20231103	125200	71520027	1932	1932	1932	1932	0
378	20231103	125100	71520027	1932	1932	1932	1932	5621
379	20231103	125000	60660255	1932	1931	1932	1931	630
380	20231103	124900	59443115	1931	1926	1931	1926	38
381	20231103	124800	59369802	1926	1931	1931	1926	217
382	20231103	124700	58951855	1931	1931	1931	1931	0
383	20231103	124600	58951855	1931	1931	1931	1931	0
384	20231103	124500	58951855	1931	1931	1931	1931	0
385	20231103	124400	58951855	1931	1931	1931	1931	46
386	20231103	124300	58863029	1931	1931	1931	1931	0
387	20231103	124200	58863029	1931	1931	1931	1931	0
388	20231103	124100	58863029	1931	1931	1931	1931	1
389	20231103	124000	58861098	1927	1927	1927	1927	0
390	20231103	123900	58861098	1927	1927	1927	1927	0
391	20231103	123800	58861098	1927	1927	1927	1927	4
392	20231103	123700	58853390	1931	1931	1931	1931	0
393	20231103	123600	58853390	1931	1931	1931	1931	320
394	20231103	123500	58235470	1932	1932	1932	1932	0
395	20231103	123400	58235470	1932	1932	1932	1932	0
396	20231103	123300	58235470	1932	1932	1932	1932	0
397	20231103	123200	58235470	1932	1932	1932	1932	0
398	20231103	123100	58235470	1932	1932	1932	1932	0
399	20231103	123000	58235470	1932	1932	1932	1932	0
400	20231103	122900	58235470	1932	1932	1932	1932	0
401	20231103	122800	58235470	1932	1932	1932	1932	5
402	20231103	122700	58225810	1932	1932	1932	1932	0
403	20231103	122600	58225810	1932	1932	1932	1932	1
404	20231103	122500	58223878	1932	1932	1932	1932	5
405	20231103	122400	58214218	1932	1932	1932	1932	1
406	20231103	122300	58212286	1932	1932	1932	1932	0
407	20231103	122200	58212286	1932	1932	1932	1932	0
408	20231103	122100	58212286	1932	1932	1932	1932	0
409	20231103	122000	58212286	1932	1932	1932	1932	0
410	20231103	121900	58212286	1932	1932	1932	1932	0
411	20231103	121800	58212286	1932	1932	1932	1932	0
412	20231103	121700	58212286	1932	1932	1932	1932	4
413	20231103	121600	58204558	1932	1932	1932	1932	0
414	20231103	121500	58204558	1932	1932	1932	1932	0
415	20231103	121400	58204558	1932	1932	1932	1932	0
416	20231103	121300	58204558	1932	1932	1932	1932	0
417	20231103	121200	58204558	1932	1932	1932	1932	400
418	20231103	121100	57431758	1932	1930	1932	1930	2101
419	20231103	121000	53372647	1928	1928	1928	1928	0
420	20231103	120900	53372647	1928	1928	1928	1928	0
421	20231103	120800	53372647	1928	1928	1928	1928	0
422	20231103	120700	53372647	1928	1928	1928	1928	0
423	20231103	120600	53372647	1928	1928	1928	1928	0
424	20231103	120500	53372647	1928	1928	1928	1928	0
425	20231103	120400	53372647	1928	1928	1928	1928	93
426	20231103	120300	53193343	1926	1926	1926	1926	0
427	20231103	120200	53193343	1926	1928	1928	1926	6
428	20231103	120100	53181781	1928	1928	1928	1928	10
429	20231103	120000	53162501	1930	1930	1930	1930	0
430	20231103	115900	53162501	1930	1930	1930	1930	0
431	20231103	115800	53162501	1930	1930	1930	1930	0
432	20231103	115700	53162501	1930	1930	1930	1930	0
433	20231103	115600	53162501	1930	1930	1930	1930	0
434	20231103	115500	53162501	1930	1930	1930	1930	0
435	20231103	115400	53162501	1930	1930	1930	1930	0
436	20231103	115300	53162501	1930	1930	1930	1930	0
437	20231103	115200	53162501	1930	1930	1930	1930	0
438	20231103	115100	53162501	1930	1930	1930	1930	0
439	20231103	115000	53162501	1930	1930	1930	1930	25
440	20231103	114900	53114251	1932	1932	1932	1932	0
441	20231103	114800	53114251	1932	1932	1932	1932	0
442	20231103	114700	53114251	1932	1932	1932	1932	0
443	20231103	114600	53114251	1932	1932	1932	1932	0
444	20231103	114500	53114251	1932	1932	1932	1932	0
445	20231103	114400	53114251	1932	1932	1932	1932	0
446	20231103	114300	53114251	1932	1932	1932	1932	0
447	20231103	114200	53114251	1932	1932	1932	1932	0
448	20231103	114100	53114251	1932	1932	1932	1932	0
449	20231103	114000	53114251	1932	1932	1932	1932	0
450	20231103	113900	53114251	1932	1932	1932	1932	0
451	20231103	113800	53114251	1932	1932	1932	1932	0
452	20231103	113700	53114251	1932	1932	1932	1932	0
453	20231103	113600	53114251	1932	1932	1932	1932	0
454	20231103	113500	53114251	1932	1932	1932	1932	0
455	20231103	113400	53114251	1932	1932	1932	1932	0
456	20231103	113300	53114251	1932	1932	1932	1932	0
457	20231103	113200	53114251	1932	1932	1932	1932	0
458	20231103	113100	53114251	1932	1932	1932	1932	0
459	20231103	113000	53114251	1932	1932	1932	1932	0
460	20231103	112900	53114251	1932	1932	1932	1932	0
461	20231103	112800	53114251	1932	1932	1932	1932	0
462	20231103	112700	53114251	1932	1932	1932	1932	0
463	20231103	112600	53114251	1932	1932	1932	1931	718
464	20231103	112500	51727141	1932	1932	1932	1932	100
465	20231103	112400	51533941	1932	1927	1932	1926	425
466	20231103	112300	50714093	1926	1926	1926	1926	0
467	20231103	112200	50714093	1926	1926	1926	1926	0
468	20231103	112100	50714093	1926	1926	1926	1926	0
469	20231103	112000	50714093	1926	1926	1926	1926	0
470	20231103	111900	50714093	1926	1926	1926	1926	0
471	20231103	111800	50714093	1926	1926	1926	1926	0
472	20231103	111700	50714093	1926	1926	1926	1926	0
473	20231103	111600	50714093	1926	1926	1926	1926	0
474	20231103	111500	50714093	1926	1926	1926	1926	0
475	20231103	111400	50714093	1926	1926	1926	1926	0
476	20231103	111300	50714093	1926	1926	1926	1926	0
477	20231103	111200	50714093	1926	1926	1926	1926	0
478	20231103	111100	50714093	1926	1926	1926	1926	0
479	20231103	111000	50714093	1926	1926	1926	1926	0
480	20231103	110900	50714093	1926	1926	1926	1926	0
481	20231103	110800	50714093	1926	1926	1926	1926	91
482	20231103	110700	50538827	1934	1925	1934	1925	2636
483	20231103	110600	45457705	1925	1925	1925	1925	50
484	20231103	110500	45361455	1924	1924	1924	1924	0
485	20231103	110400	45361455	1924	1924	1924	1924	0
486	20231103	110300	45361455	1924	1924	1924	1924	0
487	20231103	110200	45361455	1924	1924	1924	1924	0
488	20231103	110100	45361455	1924	1924	1924	1924	0
489	20231103	110000	45361455	1924	1924	1924	1924	3
490	20231103	105900	45355683	1924	1924	1924	1924	0
491	20231103	105800	45355683	1924	1924	1924	1924	0
492	20231103	105700	45355683	1924	1924	1924	1924	0
493	20231103	105600	45355683	1924	1924	1924	1924	0
494	20231103	105500	45355683	1924	1924	1924	1924	11
495	20231103	105400	45334519	1924	1924	1924	1924	8
496	20231103	105300	45319127	1924	1924	1924	1924	0
497	20231103	105200	45319127	1924	1924	1924	1924	0
498	20231103	105100	45319127	1924	1924	1924	1924	0
499	20231103	105000	45319127	1924	1924	1924	1924	0
500	20231103	104900	45319127	1924	1924	1924	1924	1
501	20231103	104800	45317203	1920	1920	1920	1920	0
502	20231103	104700	45317203	1920	1920	1920	1920	0
503	20231103	104600	45317203	1920	1920	1920	1920	0
504	20231103	104500	45317203	1920	1920	1920	1920	0
505	20231103	104400	45317203	1920	1920	1920	1920	0
506	20231103	104300	45317203	1920	1920	1920	1920	0
507	20231103	104200	45317203	1920	1920	1920	1920	0
508	20231103	104100	45317203	1920	1920	1920	1920	1
509	20231103	104000	45315283	1925	1925	1925	1925	0
510	20231103	103900	45315283	1925	1925	1925	1925	0
511	20231103	103800	45315283	1925	1925	1925	1925	0
512	20231103	103700	45315283	1925	1925	1925	1925	0
513	20231103	103600	45315283	1925	1925	1925	1925	86
514	20231103	103500	45149733	1920	1920	1920	1920	10
515	20231103	103400	45130533	1925	1925	1925	1925	1
516	20231103	103300	45128608	1920	1920	1920	1920	1
517	20231103	103200	45126688	1927	1927	1927	1927	0
518	20231103	103100	45126688	1927	1927	1927	1927	0
519	20231103	103000	45126688	1927	1927	1927	1927	0
520	20231103	102900	45126688	1927	1927	1927	1927	0
521	20231103	102800	45126688	1927	1927	1927	1927	0
522	20231103	102700	45126688	1927	1927	1927	1927	0
523	20231103	102600	45126688	1927	1927	1927	1927	40
524	20231103	102500	45049608	1927	1927	1927	1927	0
525	20231103	102400	45049608	1927	1927	1927	1927	0
526	20231103	102300	45049608	1927	1926	1927	1926	766
527	20231103	102200	43574220	1926	1918	1926	1918	2846
528	20231103	102100	38108070	1917	1917	1917	1917	200
529	20231103	102000	37724670	1914	1914	1914	1914	0
530	20231103	101900	37724670	1914	1914	1914	1914	1300
531	20231103	101800	35236470	1915	1915	1915	1915	0
532	20231103	101700	35236470	1915	1915	1915	1915	12
533	20231103	101600	35213490	1915	1915	1915	1915	0
534	20231103	101500	35213490	1915	1915	1915	1915	11
535	20231103	101400	35192425	1915	1915	1915	1915	13
536	20231103	101300	35167530	1914	1914	1914	1914	0
537	20231103	101200	35167530	1914	1914	1914	1914	8
538	20231103	101100	35152218	1915	1915	1915	1915	3
539	20231103	101000	35146473	1915	1915	1915	1915	0
540	20231103	100900	35146473	1915	1915	1915	1915	0
541	20231103	100800	35146473	1915	1915	1915	1915	0
542	20231103	100700	35146473	1915	1915	1915	1915	126
543	20231103	100600	34905183	1915	1914	1915	1914	413
544	20231103	100500	34114660	1915	1915	1915	1915	0
545	20231103	100400	34114660	1915	1914	1915	1914	273
546	20231103	100300	33592125	1911	1911	1911	1911	500
547	20231103	100200	32636625	1904	1904	1904	1904	307
548	20231103	100100	32052097	1904	1904	1904	1904	1
549	20231103	100000	32050193	1908	1908	1908	1908	0
550	20231103	095900	32050193	1908	1908	1908	1908	0
551	20231103	095800	32050193	1908	1908	1908	1908	0
552	20231103	095700	32050193	1908	1906	1908	1906	452
553	20231103	095600	31188625	1906	1906	1906	1906	0
554	20231103	095500	31188625	1906	1906	1906	1906	1
555	20231103	095400	31186719	1906	1906	1906	1906	0
556	20231103	095300	31186719	1906	1906	1906	1906	800
557	20231103	095200	29661919	1911	1911	1911	1911	0
558	20231103	095100	29661919	1911	1911	1911	1911	1
559	20231103	095000	29660008	1911	1911	1911	1911	201
560	20231103	094900	29275897	1916	1916	1916	1916	0
561	20231103	094800	29275897	1916	1917	1917	1916	767
562	20231103	094700	27806124	1920	1920	1920	1920	0
563	20231103	094600	27806124	1920	1920	1920	1920	0
564	20231103	094500	27806124	1920	1920	1920	1920	0
565	20231103	094400	27806124	1920	1920	1920	1920	1
566	20231103	094300	27804204	1920	1920	1920	1920	0
567	20231103	094200	27804204	1920	1920	1920	1920	0
568	20231103	094100	27804204	1920	1920	1920	1920	0
569	20231103	094000	27804204	1920	1920	1920	1920	0
570	20231103	093900	27804204	1920	1920	1920	1920	1
571	20231103	093800	27802284	1920	1920	1920	1920	0
572	20231103	093700	27802284	1920	1920	1920	1920	0
573	20231103	093600	27802284	1920	1920	1920	1920	0
574	20231103	093500	27802284	1920	1920	1920	1920	0
575	20231103	093400	27802284	1920	1920	1920	1920	501
576	20231103	093300	26840364	1923	1923	1923	1923	0
577	20231103	093200	26840364	1923	1923	1923	1923	0
578	20231103	093100	26840364	1923	1923	1923	1923	0
579	20231103	093000	26840364	1923	1923	1923	1923	1
580	20231103	092900	26838441	1920	1920	1920	1920	0
581	20231103	092800	26838441	1920	1920	1920	1920	502
582	20231103	092700	25874601	1925	1925	1925	1925	38
583	20231103	092600	25801451	1925	1925	1925	1925	1
584	20231103	092500	25799526	1921	1921	1921	1921	705
585	20231103	092400	24445221	1921	1921	1921	1921	0
586	20231103	092300	24445221	1921	1921	1921	1921	100
587	20231103	092200	24253121	1924	1924	1924	1924	0
588	20231103	092100	24253121	1924	1924	1924	1924	10
589	20231103	092000	24233881	1921	1921	1921	1921	0
590	20231103	091900	24233881	1921	1921	1921	1921	473
591	20231103	091800	23325248	1921	1925	1925	1921	58
592	20231103	091700	23213826	1925	1925	1925	1925	0
593	20231103	091600	23213826	1925	1925	1925	1925	2072
594	20231103	091500	19225226	1935	1935	1935	1935	0
595	20231103	091400	19225226	1935	1935	1935	1935	0
596	20231103	091300	19225226	1935	1935	1935	1935	1
597	20231103	091200	19223291	1925	1925	1925	1925	10
598	20231103	091100	19204041	1925	1925	1935	1925	424
599	20231103	091000	18387781	1926	1926	1926	1926	133
600	20231103	090900	18131623	1926	1926	1926	1926	116
601	20231103	090800	17908207	1926	1926	1926	1926	345
602	20231103	090700	17243737	1926	1926	1926	1926	0
603	20231103	090600	17243737	1926	1926	1926	1926	1459
604	20231103	090500	14433703	1926	1939	1939	1926	242
605	20231103	090400	13967398	1934	1934	1934	1934	1614
606	20231103	090300	10845922	1938	1940	1940	1938	3287
607	20231103	090200	4471036	1940	1941	1941	1940	393
608	20231103	090100	3708356	1954	1954	1954	1954	207
609	20231103	090000	3303878	1946	1938	1947	1938	1699